시장 데이터를 불러오는 중
전체 종목
코셉트 테라퓨틱스 과거 주가
Corcept Therapeutics Incorporated - Common Stock · CORT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corcept Therapeutics Incorporated - Common Stock · CORT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩154,893 | ₩164,568 | ₩154,250 | ₩162,397 | +4.84% | 355.1만 |
| 2026.09.28–2026.10.02 | ₩155,442 | ₩161,486 | ₩150,002 | ₩155,751 | +0.20% | 486.3만 |
| 2026.09.21–2026.09.25 | ₩147,791 | ₩161,392 | ₩146,062 | ₩155,576 | +5.27% | 475.1만 |
| 2026.09.14–2026.09.18 | ₩151,931 | ₩157,988 | ₩145,272 | ₩147,791 | -2.73% | 2147.5만 |
| 2026.09.08–2026.09.11 | ₩145,888 | ₩157,908 | ₩145,057 | ₩151,141 | +3.60% | 358.3만 |
| 2026.08.31–2026.09.04 | ₩152,280 | ₩155,241 | ₩145,700 | ₩149,573 | -1.78% | 392.5만 |
| 2026.08.24–2026.08.28 | ₩161,553 | ₩169,352 | ₩151,382 | ₩152,601 | -5.54% | 453.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,102 |
| ₩165,412 |
| ₩153,285 |
| ₩163,817 |
| +6.30% |
| 364.9만 |
| 2026.08.10–2026.08.14 | ₩148,528 | ₩153,968 | ₩147,469 | ₩153,392 | +3.27% | 408.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩152,977 | ₩154,102 | ₩143,811 | ₩148,434 | -2.97% | 533.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩122,746 | ₩163,764 | ₩120,602 | ₩153,419 | +24.99% | 1013.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩121,727 | ₩130,826 | ₩120,696 | ₩127,784 | +4.98% | 581.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,004 | ₩124,139 | ₩113,741 | ₩121,299 | +0.24% | 627.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩120,990 | ₩127,449 | ₩120,240 | ₩123,121 | +1.76% | 566.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩117,171 | ₩121,942 | ₩115,295 | ₩120,883 | +3.17% | 342.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩108,140 | ₩117,238 | ₩103,691 | ₩117,011 | +8.20% | 527.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩111,101 | ₩114,438 | ₩106,398 | ₩107,081 | -3.62% | 453.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩97,661 | ₩113,620 | ₩97,312 | ₩111,101 | +13.76% | 518.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,850 | ₩101,078 | ₩91,456 | ₩97,312 | +4.81% | 456만 |
|---|
| 2026.05.26–2026.05.29 | ₩80,884 | ₩93,667 | ₩79,101 | ₩93,118 | +15.13% | 453.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,698 | ₩81,674 | ₩73,152 | ₩80,696 | +6.60% | 484.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,914 | ₩79,329 | ₩67,805 | ₩75,537 | +6.52% | 715.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,850 | ₩70,994 | ₩66,773 | ₩70,056 | +1.75% | 608.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,936 | ₩69,225 | ₩61,239 | ₩68,904 | +11.25% | 711.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,480 | ₩62,954 | ₩59,282 | ₩61,721 | +0.39% | 392.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,678 | ₩62,391 | ₩55,597 | ₩61,855 | +11.10% | 555만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,495 | ₩58,224 | ₩54,083 | ₩56,160 | -0.59% | 548.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,666 | ₩58,117 | ₩50,211 | ₩56,937 | +12.38% | 690.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,901 | ₩67,537 | ₩44,221 | ₩50,385 | +7.43% | 1913.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,363 | ₩48,710 | ₩42,934 | ₩46,418 | +7.05% | 789만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,984 | ₩45,922 | ₩42,626 | ₩43,082 | -4.23% | 564만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,311 | ₩48,603 | ₩44,207 | ₩45,386 | -2.00% | 617.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,378 | ₩51,216 | ₩45,480 | ₩47,839 | +3.15% | 961.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,467 | ₩54,284 | ₩38,405 | ₩46,659 | -12.73% | 1597.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,633 | ₩56,174 | ₩50,921 | ₩53,561 | -1.96% | 435.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,427 | ₩56,629 | ₩51,055 | ₩54,713 | +2.41% | 774.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,902 | ₩63,061 | ₩49,313 | ₩53,427 | -7.73% | 1211.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,708 | ₩60,086 | ₩45,293 | ₩58,934 | +28.94% | 1291.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,170 | ₩51,068 | ₩46,284 | ₩46,539 | -7.24% | 761.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,108 | ₩51,149 | ₩45,936 | ₩50,251 | -1.68% | 1436.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩110,310 | ₩111,195 | ₩44,207 | ₩51,189 | -53.60% | 3030.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,057 | ₩114,277 | ₩107,711 | ₩110,753 | -2.04% | 297.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩118,913 | ₩119,262 | ₩104,615 | ₩112,240 | -5.61% | 814.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩116,836 | ₩118,900 | ₩108,957 | ₩117,908 | +0.92% | 439.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩104,749 | ₩115,764 | ₩103,919 | ₩115,389 | +10.16% | 441만 |
|---|
| 2025.11.24–2025.11.28 | ₩103,811 | ₩109,091 | ₩103,195 | ₩106,398 | +2.49% | 198.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩100,930 | ₩105,848 | ₩98,880 | ₩103,570 | +2.62% | 277.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩94,833 | ₩107,054 | ₩94,793 | ₩101,225 | +6.74% | 317.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,902 | ₩103,208 | ₩89,781 | ₩98,786 | +0.90% | 423.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩98,317 | ₩100,193 | ₩94,994 | ₩98,451 | +0.14% | 310.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩106,813 | ₩107,590 | ₩96,026 | ₩97,178 | -9.02% | 377.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,729 | ₩107,818 | ₩93,038 | ₩105,446 | +4.68% | 605.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩117,305 | ₩117,305 | ₩97,982 | ₩99,108 | -15.51% | 228.2만 |
|---|