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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩158,226 | ₩164,046 | ₩157,435 | ₩162,504 | +2.70% | 62.4만 |
| 2026.10.08 | ₩158,977 | ₩159,782 | ₩155,276 | ₩158,950 | -0.02% | 49.7만 |
| 2026.10.07 | ₩159,567 | ₩163,590 | ₩157,194 | ₩160,372 | +0.50% | 63.5만 |
| 2026.10.06 | ₩163,858 | ₩164,314 | ₩154,351 | ₩160,331 | -2.15% | 79만 |
| 2026.10.05 | ₩154,995 | ₩164,676 | ₩154,874 | ₩163,630 | +5.57% | 100.5만 |
| 2026.10.02 | ₩153,372 | ₩157,314 | ₩152,729 | ₩155,853 | +1.62% | 96만 |
| 2026.10.01 | ₩153,251 | ₩155,518 | ₩150,100 | ₩152,903 | -0.23% | 87.9만 |
| 2026.09.30 | ₩153,935 | ₩158,320 | ₩152,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,512 |
| +0.37% |
| 91만 |
| 2026.09.29 | ₩155,437 | ₩161,592 | ₩151,736 | ₩153,855 | -1.02% | 96.4만 |
|---|
| 2026.09.28 | ₩155,544 | ₩156,979 | ₩153,345 | ₩155,048 | -0.32% | 114.9만 |
|---|
| 2026.09.25 | ₩159,567 | ₩161,498 | ₩153,546 | ₩155,678 | -2.44% | 80.1만 |
|---|
| 2026.09.24 | ₩149,993 | ₩159,768 | ₩149,752 | ₩158,910 | +5.94% | 98.4만 |
|---|
| 2026.09.23 | ₩157,328 | ₩159,286 | ₩150,248 | ₩151,441 | -3.74% | 81만 |
|---|
| 2026.09.22 | ₩152,809 | ₩159,567 | ₩151,642 | ₩157,569 | +3.12% | 81만 |
|---|
| 2026.09.21 | ₩147,888 | ₩156,416 | ₩146,158 | ₩152,541 | +3.15% | 134.7만 |
|---|
| 2026.09.18 | ₩156,617 | ₩158,092 | ₩145,367 | ₩147,888 | -5.57% | 1723.3만 |
|---|
| 2026.09.17 | ₩151,763 | ₩154,324 | ₩148,934 | ₩154,016 | +1.48% | 88.4만 |
|---|
| 2026.09.16 | ₩148,599 | ₩152,326 | ₩148,156 | ₩149,926 | +0.89% | 66.9만 |
|---|
| 2026.09.15 | ₩150,141 | ₩151,254 | ₩146,694 | ₩148,599 | -1.03% | 145.9만 |
|---|
| 2026.09.14 | ₩152,031 | ₩153,560 | ₩148,974 | ₩149,913 | -1.39% | 123.1만 |
|---|
| 2026.09.11 | ₩154,498 | ₩158,012 | ₩146,560 | ₩151,240 | -2.11% | 128.2만 |
|---|
| 2026.09.10 | ₩153,426 | ₩156,872 | ₩151,790 | ₩154,096 | +0.44% | 68.3만 |
|---|
| 2026.09.09 | ₩153,131 | ₩157,556 | ₩152,554 | ₩155,142 | +1.31% | 57.2만 |
|---|
| 2026.09.08 | ₩145,984 | ₩154,579 | ₩145,152 | ₩152,836 | +4.69% | 104.6만 |
|---|
| 2026.09.04 | ₩148,290 | ₩150,355 | ₩146,507 | ₩149,671 | +0.93% | 60.5만 |
|---|
| 2026.09.03 | ₩148,009 | ₩153,681 | ₩146,735 | ₩151,254 | +2.19% | 61.1만 |
|---|
| 2026.09.02 | ₩152,031 | ₩155,249 | ₩145,796 | ₩148,076 | -2.60% | 96.1만 |
|---|
| 2026.09.01 | ₩152,755 | ₩155,343 | ₩149,014 | ₩152,031 | -0.47% | 111.2만 |
|---|
| 2026.08.31 | ₩152,380 | ₩153,573 | ₩149,148 | ₩151,991 | -0.26% | 63.7만 |
|---|
| 2026.08.28 | ₩157,073 | ₩159,125 | ₩151,481 | ₩152,702 | -2.78% | 91.8만 |
|---|
| 2026.08.27 | ₩159,902 | ₩162,651 | ₩156,483 | ₩156,791 | -1.95% | 64.1만 |
|---|
| 2026.08.26 | ₩164,354 | ₩165,789 | ₩160,559 | ₩160,640 | -2.26% | 98.1만 |
|---|
| 2026.08.25 | ₩167,465 | ₩169,463 | ₩163,590 | ₩165,695 | -1.06% | 98.2만 |
|---|
| 2026.08.24 | ₩161,659 | ₩166,459 | ₩159,795 | ₩165,253 | +2.22% | 101.3만 |
|---|
| 2026.08.21 | ₩162,893 | ₩165,521 | ₩161,659 | ₩163,925 | +0.63% | 65.6만 |
|---|
| 2026.08.20 | ₩158,374 | ₩163,214 | ₩155,960 | ₩162,316 | +2.49% | 78.7만 |
|---|
| 2026.08.19 | ₩160,063 | ₩162,396 | ₩158,722 | ₩159,594 | -0.29% | 86만 |
|---|
| 2026.08.18 | ₩156,349 | ₩160,841 | ₩156,349 | ₩158,360 | +1.29% | 80.4만 |
|---|
| 2026.08.17 | ₩154,204 | ₩157,542 | ₩153,386 | ₩157,113 | +1.89% | 54.1만 |
|---|
| 2026.08.14 | ₩148,317 | ₩154,069 | ₩147,620 | ₩153,493 | +3.49% | 72.9만 |
|---|
| 2026.08.13 | ₩150,891 | ₩151,522 | ₩147,807 | ₩148,183 | -1.80% | 74만 |
|---|
| 2026.08.12 | ₩148,692 | ₩152,863 | ₩148,304 | ₩150,422 | +1.16% | 66.3만 |
|---|
| 2026.08.11 | ₩153,037 | ₩153,815 | ₩149,725 | ₩149,993 | -1.99% | 70만 |
|---|
| 2026.08.10 | ₩148,625 | ₩153,707 | ₩147,566 | ₩153,171 | +3.06% | 125.6만 |
|---|
| 2026.08.07 | ₩145,152 | ₩148,558 | ₩144,924 | ₩148,531 | +2.33% | 76.9만 |
|---|
| 2026.08.06 | ₩148,840 | ₩148,840 | ₩143,905 | ₩144,750 | -2.75% | 76.2만 |
|---|
| 2026.08.05 | ₩148,840 | ₩150,127 | ₩146,440 | ₩148,424 | -0.28% | 84.7만 |
|---|
| 2026.08.04 | ₩151,522 | ₩152,139 | ₩146,198 | ₩147,231 | -2.83% | 126.6만 |
|---|
| 2026.08.03 | ₩153,077 | ₩154,204 | ₩146,158 | ₩151,254 | -1.19% | 168.9만 |
|---|
| 2026.07.31 | ₩158,374 | ₩158,937 | ₩149,899 | ₩153,520 | -3.06% | 184.1만 |
|---|
| 2026.07.30 | ₩150,181 | ₩163,871 | ₩140,459 | ₩158,655 | +5.64% | 449.7만 |
|---|
| 2026.07.29 | ₩127,171 | ₩129,531 | ₩122,746 | ₩124,637 | -1.99% | 155.1만 |
|---|
| 2026.07.28 | ₩121,874 | ₩126,474 | ₩120,681 | ₩126,299 | +3.63% | 82.3만 |
|---|
| 2026.07.27 | ₩122,826 | ₩125,173 | ₩120,842 | ₩122,183 | -0.52% | 141.9만 |
|---|
| 2026.07.24 | ₩129,745 | ₩130,912 | ₩126,809 | ₩127,868 | -1.45% | 100.4만 |
|---|
| 2026.07.23 | ₩121,982 | ₩130,134 | ₩121,258 | ₩129,611 | +6.25% | 98.1만 |
|---|
| 2026.07.22 | ₩127,627 | ₩128,257 | ₩121,713 | ₩121,861 | -4.52% | 137.8만 |
|---|
| 2026.07.21 | ₩123,363 | ₩128,445 | ₩122,303 | ₩128,257 | +3.97% | 83.9만 |
|---|
| 2026.07.20 | ₩121,807 | ₩124,248 | ₩120,775 | ₩122,786 | +0.80% | 161.2만 |
|---|
| 2026.07.17 | ₩118,670 | ₩122,625 | ₩116,953 | ₩121,378 | +2.28% | 189.3만 |
|---|
| 2026.07.16 | ₩120,265 | ₩124,221 | ₩119,152 | ₩120,306 | +0.03% | 87.8만 |
|---|
| 2026.07.15 | ₩121,083 | ₩121,284 | ₩115,505 | ₩120,104 | -0.81% | 102만 |
|---|
| 2026.07.14 | ₩115,854 | ₩121,968 | ₩114,794 | ₩121,311 | +4.71% | 116만 |
|---|
| 2026.07.13 | ₩121,083 | ₩122,679 | ₩113,816 | ₩115,183 | -4.87% | 132.5만 |
|---|
| 2026.07.10 | ₩124,234 | ₩124,932 | ₩120,708 | ₩123,202 | -0.83% | 112.9만 |
|---|
| 2026.07.09 | ₩123,644 | ₩127,533 | ₩123,242 | ₩125,039 | +1.13% | 118.9만 |
|---|
| 2026.07.08 | ₩124,382 | ₩126,956 | ₩122,250 | ₩124,623 | +0.19% | 103.7만 |
|---|
| 2026.07.07 | ₩123,832 | ₩127,077 | ₩123,644 | ₩126,098 | +1.83% | 114.2만 |
|---|
| 2026.07.06 | ₩121,070 | ₩124,476 | ₩120,319 | ₩122,840 | +1.46% | 117.2만 |
|---|
| 2026.07.02 | ₩121,083 | ₩121,083 | ₩116,417 | ₩120,963 | -0.10% | 77.2만 |
|---|
| 2026.07.01 | ₩116,752 | ₩122,022 | ₩115,371 | ₩118,643 | +1.62% | 104.7만 |
|---|
| 2026.06.30 | ₩117,476 | ₩119,474 | ₩115,827 | ₩116,591 | -0.75% | 73.9만 |
|---|
| 2026.06.29 | ₩117,248 | ₩119,662 | ₩116,109 | ₩117,852 | +0.51% | 86.5만 |
|---|
| 2026.06.26 | ₩112,260 | ₩117,315 | ₩110,369 | ₩117,087 | +4.30% | 159.1만 |
|---|
| 2026.06.25 | ₩109,806 | ₩117,289 | ₩107,433 | ₩113,641 | +3.49% | 110.3만 |
|---|
| 2026.06.24 | ₩108,023 | ₩109,806 | ₩107,299 | ₩109,364 | +1.24% | 75.4만 |
|---|
| 2026.06.23 | ₩107,312 | ₩110,369 | ₩106,226 | ₩107,071 | -0.22% | 94.7만 |
|---|
| 2026.06.22 | ₩108,211 | ₩109,954 | ₩103,759 | ₩106,883 | -1.23% | 88.3만 |
|---|
| 2026.06.18 | ₩111,053 | ₩111,697 | ₩106,467 | ₩107,151 | -3.51% | 187.5만 |
|---|
| 2026.06.17 | ₩112,971 | ₩114,513 | ₩109,216 | ₩109,619 | -2.97% | 85만 |
|---|
| 2026.06.16 | ₩111,536 | ₩112,998 | ₩110,128 | ₩112,247 | +0.64% | 76.8만 |
|---|
| 2026.06.15 | ₩111,174 | ₩112,207 | ₩106,467 | ₩111,456 | +0.25% | 104.2만 |
|---|
| 2026.06.12 | ₩111,174 | ₩113,695 | ₩110,490 | ₩111,174 | 0.00% | 71.9만 |
|---|
| 2026.06.11 | ₩105,945 | ₩112,864 | ₩105,261 | ₩111,630 | +5.37% | 109.4만 |
|---|
| 2026.06.10 | ₩102,726 | ₩109,833 | ₩102,606 | ₩104,751 | +1.97% | 149.4만 |
|---|
| 2026.06.09 | ₩99,173 | ₩104,081 | ₩98,717 | ₩103,906 | +4.77% | 101만 |
|---|
| 2026.06.08 | ₩97,725 | ₩101,439 | ₩97,376 | ₩98,328 | +0.62% | 86.7만 |
|---|
| 2026.06.05 | ₩100,259 | ₩100,688 | ₩97,323 | ₩97,376 | -2.88% | 77.5만 |
|---|
| 2026.06.04 | ₩97,604 | ₩101,144 | ₩96,934 | ₩100,420 | +2.89% | 91만 |
|---|
| 2026.06.03 | ₩95,110 | ₩97,819 | ₩93,957 | ₩97,416 | +2.42% | 79.3만 |
|---|
| 2026.06.02 | ₩93,863 | ₩95,915 | ₩92,321 | ₩95,472 | +1.71% | 98.5만 |
|---|
| 2026.06.01 | ₩92,911 | ₩95,365 | ₩91,516 | ₩94,453 | +1.66% | 109.7만 |
|---|
| 2026.05.29 | ₩91,946 | ₩93,353 | ₩91,235 | ₩93,179 | +1.34% | 77.5만 |
|---|
| 2026.05.28 | ₩89,478 | ₩93,729 | ₩88,017 | ₩91,691 | +2.47% | 119만 |
|---|
| 2026.05.27 | ₩86,756 | ₩89,492 | ₩85,724 | ₩89,371 | +3.01% | 189만 |
|---|
| 2026.05.26 | ₩80,937 | ₩81,527 | ₩79,153 | ₩80,937 | 0.00% | 68.2만 |
|---|
| 2026.05.22 | ₩80,454 | ₩81,728 | ₩79,837 | ₩80,749 | +0.37% | 53.6만 |
|---|
| 2026.05.21 | ₩78,416 | ₩80,400 | ₩77,397 | ₩80,038 | +2.07% | 87.5만 |
|---|
| 2026.05.20 | ₩78,630 | ₩79,851 | ₩76,565 | ₩79,194 | +0.72% | 111.5만 |
|---|
| 2026.05.19 | ₩73,803 | ₩78,376 | ₩73,200 | ₩78,067 | +5.78% | 149.8만 |
|---|
| 2026.05.18 | ₩75,747 | ₩76,123 | ₩73,750 | ₩73,910 | -2.43% | 81.6만 |
|---|
| 2026.05.15 | ₩77,021 | ₩77,611 | ₩75,211 | ₩75,587 | -1.86% | 87.5만 |
|---|
| 2026.05.14 | ₩76,941 | ₩79,381 | ₩75,332 | ₩78,174 | +1.60% | 187.9만 |
|---|
| 2026.05.13 | ₩72,194 | ₩77,745 | ₩71,470 | ₩76,539 | +6.02% | 230.8만 |
|---|
| 2026.05.12 | ₩68,587 | ₩69,056 | ₩67,850 | ₩68,600 | +0.02% | 77.1만 |
|---|
| 2026.05.11 | ₩70,960 | ₩71,041 | ₩68,533 | ₩68,654 | -3.25% | 132.5만 |
|---|
| 2026.05.08 | ₩68,453 | ₩70,370 | ₩67,474 | ₩70,102 | +2.41% | 87.3만 |
|---|
| 2026.05.07 | ₩69,767 | ₩70,558 | ₩66,817 | ₩68,453 | -1.88% | 111.7만 |
|---|
| 2026.05.06 | ₩69,311 | ₩71,041 | ₩68,386 | ₩69,928 | +0.89% | 153.5만 |
|---|
| 2026.05.05 | ₩69,955 | ₩69,955 | ₩68,386 | ₩68,828 | -1.61% | 117.6만 |
|---|
| 2026.05.04 | ₩68,895 | ₩70,397 | ₩67,260 | ₩69,190 | +0.43% | 138.8만 |
|---|
| 2026.05.01 | ₩65,007 | ₩69,271 | ₩61,936 | ₩68,949 | +6.06% | 327.5만 |
|---|
| 2026.04.30 | ₩62,982 | ₩63,344 | ₩61,319 | ₩62,379 | -0.96% | 123.3만 |
|---|
| 2026.04.29 | ₩61,963 | ₩63,411 | ₩61,950 | ₩62,473 | +0.82% | 123.6만 |
|---|
| 2026.04.28 | ₩61,976 | ₩63,143 | ₩61,655 | ₩62,513 | +0.87% | 72.5만 |
|---|
| 2026.04.27 | ₩61,976 | ₩63,022 | ₩61,279 | ₩61,976 | 0.00% | 64.7만 |
|---|
| 2026.04.24 | ₩61,561 | ₩62,258 | ₩59,777 | ₩61,762 | +0.33% | 63.3만 |
|---|
| 2026.04.23 | ₩62,151 | ₩62,995 | ₩59,321 | ₩60,448 | -2.74% | 88.1만 |
|---|
| 2026.04.22 | ₩61,199 | ₩62,540 | ₩60,354 | ₩62,446 | +2.04% | 72.7만 |
|---|
| 2026.04.21 | ₩62,204 | ₩62,593 | ₩59,670 | ₩60,475 | -2.78% | 96.2만 |
|---|
| 2026.04.20 | ₩61,520 | ₩62,486 | ₩60,421 | ₩62,137 | +1.00% | 72.3만 |
|---|
| 2026.04.17 | ₩59,724 | ₩62,432 | ₩59,724 | ₩61,896 | +3.64% | 173.5만 |
|---|
| 2026.04.16 | ₩58,758 | ₩59,402 | ₩57,927 | ₩58,946 | +0.32% | 90.2만 |
|---|
| 2026.04.15 | ₩58,678 | ₩59,563 | ₩58,021 | ₩58,866 | +0.32% | 84.1만 |
|---|
| 2026.04.14 | ₩58,088 | ₩59,201 | ₩57,779 | ₩58,571 | +0.83% | 81.1만 |
|---|
| 2026.04.13 | ₩55,714 | ₩58,276 | ₩55,634 | ₩58,061 | +4.21% | 126.1만 |
|---|
| 2026.04.10 | ₩56,774 | ₩57,404 | ₩55,580 | ₩56,197 | -1.02% | 84.3만 |
|---|
| 2026.04.09 | ₩55,956 | ₩57,444 | ₩54,977 | ₩56,653 | +1.25% | 92.5만 |
|---|
| 2026.04.08 | ₩56,908 | ₩58,262 | ₩55,889 | ₩56,143 | -1.34% | 160.7만 |
|---|
| 2026.04.07 | ₩54,119 | ₩56,184 | ₩54,119 | ₩55,902 | +3.30% | 109.1만 |
|---|
| 2026.04.06 | ₩56,532 | ₩57,578 | ₩54,695 | ₩54,776 | -3.11% | 102.2만 |
|---|
| 2026.04.02 | ₩54,910 | ₩58,155 | ₩54,280 | ₩56,975 | +3.76% | 149.8만 |
|---|
| 2026.04.01 | ₩54,454 | ₩57,122 | ₩54,454 | ₩56,291 | +3.37% | 194.5만 |
|---|
| 2026.03.31 | ₩51,933 | ₩54,105 | ₩51,625 | ₩54,052 | +4.08% | 150.9만 |
|---|
| 2026.03.30 | ₩50,699 | ₩52,295 | ₩50,244 | ₩51,115 | +0.82% | 195.6만 |
|---|
| 2026.03.27 | ₩51,075 | ₩51,544 | ₩49,814 | ₩50,418 | -1.29% | 177.6만 |
|---|
| 2026.03.26 | ₩51,973 | ₩53,797 | ₩50,793 | ₩51,665 | -0.59% | 303.3만 |
|---|
| 2026.03.25 | ₩45,792 | ₩67,581 | ₩45,577 | ₩54,266 | +18.51% | 1174.3만 |
|---|
| 2026.03.24 | ₩44,478 | ₩45,738 | ₩44,250 | ₩45,349 | +1.96% | 124.3만 |
|---|
| 2026.03.23 | ₩46,932 | ₩47,294 | ₩45,068 | ₩45,094 | -3.91% | 133.9만 |
|---|
| 2026.03.20 | ₩47,602 | ₩48,742 | ₩46,207 | ₩46,449 | -2.42% | 320.5만 |
|---|
| 2026.03.19 | ₩44,183 | ₩45,926 | ₩44,102 | ₩45,698 | +3.43% | 126.6만 |
|---|
| 2026.03.18 | ₩44,263 | ₩44,907 | ₩43,821 | ₩44,652 | +0.88% | 165.4만 |
|---|
| 2026.03.17 | ₩43,459 | ₩45,162 | ₩43,217 | ₩44,934 | +3.39% | 103.9만 |
|---|
| 2026.03.16 | ₩43,392 | ₩44,049 | ₩42,962 | ₩43,150 | -0.56% | 72.5만 |
|---|
| 2026.03.13 | ₩43,941 | ₩44,411 | ₩42,654 | ₩43,110 | -1.89% | 101.9만 |
|---|
| 2026.03.12 | ₩44,545 | ₩44,826 | ₩42,855 | ₩43,432 | -2.50% | 115.4만 |
|---|
| 2026.03.11 | ₩44,880 | ₩45,953 | ₩44,250 | ₩45,242 | +0.81% | 123.9만 |
|---|
| 2026.03.10 | ₩45,591 | ₩45,591 | ₩44,156 | ₩44,974 | -1.35% | 101.8만 |
|---|
| 2026.03.09 | ₩45,014 | ₩45,738 | ₩44,384 | ₩45,577 | +1.25% | 120.9만 |
|---|
| 2026.03.06 | ₩44,598 | ₩45,832 | ₩44,236 | ₩45,416 | +1.83% | 123만 |
|---|
| 2026.03.05 | ₩46,851 | ₩47,669 | ₩45,389 | ₩45,644 | -2.58% | 133만 |
|---|
| 2026.03.04 | ₩47,307 | ₩48,353 | ₩46,838 | ₩47,857 | +1.16% | 108.2만 |
|---|
| 2026.03.03 | ₩46,824 | ₩47,910 | ₩45,591 | ₩47,307 | +1.03% | 139.8만 |
|---|
| 2026.03.02 | ₩46,342 | ₩48,634 | ₩46,047 | ₩48,232 | +4.08% | 113.4만 |
|---|
| 2026.02.27 | ₩47,213 | ₩47,924 | ₩46,355 | ₩47,870 | +1.39% | 140.9만 |
|---|
| 2026.02.26 | ₩48,903 | ₩48,903 | ₩46,261 | ₩47,977 | -1.89% | 157.7만 |
|---|
| 2026.02.25 | ₩50,485 | ₩51,249 | ₩45,510 | ₩48,567 | -3.80% | 298.6만 |
|---|
| 2026.02.24 | ₩47,468 | ₩50,391 | ₩47,468 | ₩48,916 | +3.05% | 197.2만 |
|---|
| 2026.02.23 | ₩46,409 | ₩47,977 | ₩45,872 | ₩47,387 | +2.11% | 167.4만 |
|---|
| 2026.02.20 | ₩45,550 | ₩47,012 | ₩44,639 | ₩46,690 | +2.50% | 256만 |
|---|
| 2026.02.19 | ₩53,167 | ₩54,011 | ₩38,430 | ₩45,912 | -13.64% | 1176.5만 |
|---|
| 2026.02.18 | ₩52,939 | ₩54,320 | ₩52,496 | ₩53,395 | +0.86% | 80.8만 |
|---|
| 2026.02.17 | ₩53,502 | ₩54,186 | ₩52,845 | ₩53,140 | -0.68% | 84만 |
|---|
| 2026.02.13 | ₩52,443 | ₩54,213 | ₩52,416 | ₩53,596 | +2.20% | 68.5만 |
|---|
| 2026.02.12 | ₩54,776 | ₩54,776 | ₩50,954 | ₩51,410 | -6.14% | 136.8만 |
|---|
| 2026.02.11 | ₩54,427 | ₩54,977 | ₩53,180 | ₩54,749 | +0.59% | 85.2만 |
|---|
| 2026.02.10 | ₩55,352 | ₩56,211 | ₩54,736 | ₩54,937 | -0.75% | 59.2만 |
|---|
| 2026.02.09 | ₩54,668 | ₩55,527 | ₩54,038 | ₩55,393 | +1.32% | 85.8만 |
|---|
| 2026.02.06 | ₩52,309 | ₩54,776 | ₩51,866 | ₩54,749 | +4.67% | 138.5만 |
|---|
| 2026.02.05 | ₩53,502 | ₩54,642 | ₩51,088 | ₩51,437 | -3.86% | 106.3만 |
|---|
| 2026.02.04 | ₩55,004 | ₩55,460 | ₩52,858 | ₩53,810 | -2.17% | 129.8만 |
|---|
| 2026.02.03 | ₩54,360 | ₩55,352 | ₩53,287 | ₩54,575 | +0.39% | 175.2만 |
|---|
| 2026.02.02 | ₩53,462 | ₩56,666 | ₩53,140 | ₩54,588 | +2.11% | 225.1만 |
|---|
| 2026.01.30 | ₩50,136 | ₩54,601 | ₩49,345 | ₩53,462 | +6.63% | 506.8만 |
|---|
| 2026.01.29 | ₩61,333 | ₩61,802 | ₩59,456 | ₩59,818 | -2.47% | 178.6만 |
|---|
| 2026.01.28 | ₩62,030 | ₩63,103 | ₩60,662 | ₩61,480 | -0.89% | 166.8만 |
|---|
| 2026.01.27 | ₩61,051 | ₩62,070 | ₩58,356 | ₩61,976 | +1.52% | 175.1만 |
|---|
| 2026.01.26 | ₩57,940 | ₩61,239 | ₩57,525 | ₩61,199 | +5.62% | 183.9만 |
|---|
| 2026.01.23 | ₩56,009 | ₩60,126 | ₩55,527 | ₩58,973 | +5.29% | 394.7만 |
|---|
| 2026.01.22 | ₩55,661 | ₩58,329 | ₩54,253 | ₩55,379 | -0.51% | 589.9만 |
|---|
| 2026.01.21 | ₩47,320 | ₩50,284 | ₩46,932 | ₩48,688 | +2.89% | 143.6만 |
|---|
| 2026.01.20 | ₩45,738 | ₩47,347 | ₩45,322 | ₩47,320 | +3.46% | 163.3만 |
|---|
| 2026.01.16 | ₩47,454 | ₩48,085 | ₩46,315 | ₩46,569 | -1.86% | 241.6만 |
|---|
| 2026.01.15 | ₩49,613 | ₩49,908 | ₩47,146 | ₩47,454 | -4.35% | 135.2만 |
|---|
| 2026.01.14 | ₩48,406 | ₩50,257 | ₩47,884 | ₩49,667 | +2.60% | 128.5만 |
|---|
| 2026.01.13 | ₩50,083 | ₩50,230 | ₩48,581 | ₩48,742 | -2.68% | 123.9만 |
|---|
| 2026.01.12 | ₩50,203 | ₩51,102 | ₩49,613 | ₩50,096 | -0.21% | 132.6만 |
|---|
| 2026.01.09 | ₩49,546 | ₩50,552 | ₩48,541 | ₩50,284 | +1.49% | 161.3만 |
|---|
| 2026.01.08 | ₩48,943 | ₩50,284 | ₩48,447 | ₩48,983 | +0.08% | 186.4만 |
|---|
| 2026.01.07 | ₩48,675 | ₩50,485 | ₩47,736 | ₩49,613 | +1.93% | 185.2만 |
|---|
| 2026.01.06 | ₩46,717 | ₩49,479 | ₩45,966 | ₩47,977 | +2.70% | 384.2만 |
|---|
| 2026.01.05 | ₩51,142 | ₩51,182 | ₩46,784 | ₩46,864 | -8.36% | 519.5만 |
|---|
| 2026.01.02 | ₩47,951 | ₩51,544 | ₩47,092 | ₩51,222 | +6.82% | 670.3만 |
|---|
| 2025.12.31 | ₩52,148 | ₩52,295 | ₩44,236 | ₩46,663 | -10.52% | 2030.5만 |
|---|
| 2025.12.30 | ₩106,937 | ₩106,937 | ₩93,742 | ₩94,131 | -11.97% | 238.3만 |
|---|
| 2025.12.29 | ₩110,383 | ₩111,268 | ₩106,830 | ₩107,031 | -3.04% | 91.4만 |
|---|
| 2025.12.26 | ₩111,844 | ₩112,233 | ₩110,128 | ₩110,825 | -0.91% | 34.3만 |
|---|
| 2025.12.24 | ₩109,967 | ₩113,279 | ₩109,914 | ₩112,086 | +1.93% | 31.4만 |
|---|
| 2025.12.23 | ₩113,172 | ₩114,191 | ₩107,782 | ₩109,940 | -2.86% | 152.5만 |
|---|
| 2025.12.22 | ₩113,132 | ₩114,352 | ₩111,362 | ₩114,124 | +0.88% | 79.3만 |
|---|
| 2025.12.19 | ₩110,638 | ₩114,432 | ₩108,962 | ₩112,314 | +1.51% | 227만 |
|---|
| 2025.12.18 | ₩110,329 | ₩111,791 | ₩108,626 | ₩109,337 | -0.90% | 120.9만 |
|---|
| 2025.12.17 | ₩108,868 | ₩111,268 | ₩105,958 | ₩110,329 | +1.34% | 109.3만 |
|---|
| 2025.12.16 | ₩115,344 | ₩116,095 | ₩104,684 | ₩108,774 | -5.70% | 263.4만 |
|---|
| 2025.12.15 | ₩118,991 | ₩119,340 | ₩116,806 | ₩117,061 | -1.62% | 94.2만 |
|---|
| 2025.12.12 | ₩116,967 | ₩118,978 | ₩115,492 | ₩117,986 | +0.87% | 102.9만 |
|---|
| 2025.12.11 | ₩114,419 | ₩117,329 | ₩114,057 | ₩116,833 | +2.11% | 94.2만 |
|---|
| 2025.12.10 | ₩112,166 | ₩115,304 | ₩110,919 | ₩114,392 | +1.98% | 65.4만 |
|---|
| 2025.12.09 | ₩110,718 | ₩113,869 | ₩109,029 | ₩111,496 | +0.70% | 88.8만 |
|---|
| 2025.12.08 | ₩116,913 | ₩116,913 | ₩110,772 | ₩111,268 | -4.83% | 88.4만 |
|---|
| 2025.12.05 | ₩114,339 | ₩115,840 | ₩112,099 | ₩115,465 | +0.99% | 64.4만 |
|---|
| 2025.12.04 | ₩113,105 | ₩115,103 | ₩111,389 | ₩113,521 | +0.37% | 99.2만 |
|---|
| 2025.12.03 | ₩108,667 | ₩113,266 | ₩108,385 | ₩112,193 | +3.25% | 72.5만 |
|---|
| 2025.12.02 | ₩106,977 | ₩109,632 | ₩104,845 | ₩108,291 | +1.23% | 114.9만 |
|---|
| 2025.12.01 | ₩104,818 | ₩107,460 | ₩103,987 | ₩106,977 | +2.06% | 90만 |
|---|
| 2025.11.28 | ₩106,736 | ₩107,326 | ₩105,435 | ₩106,467 | -0.25% | 20.2만 |
|---|
| 2025.11.26 | ₩107,647 | ₩109,015 | ₩106,266 | ₩107,004 | -0.60% | 76.1만 |
|---|
| 2025.11.25 | ₩105,381 | ₩109,163 | ₩105,127 | ₩107,647 | +2.15% | 54.5만 |
|---|
| 2025.11.24 | ₩103,880 | ₩105,582 | ₩103,263 | ₩104,201 | +0.31% | 47.6만 |
|---|
| 2025.11.21 | ₩100,702 | ₩105,904 | ₩100,474 | ₩103,638 | +2.92% | 54.3만 |
|---|
| 2025.11.20 | ₩103,598 | ₩105,918 | ₩100,340 | ₩100,635 | -2.86% | 77.2만 |
|---|
| 2025.11.19 | ₩101,466 | ₩102,217 | ₩99,119 | ₩102,042 | +0.57% | 43.3만 |
|---|
| 2025.11.18 | ₩99,280 | ₩101,815 | ₩98,945 | ₩100,715 | +1.45% | 47.1만 |
|---|
| 2025.11.17 | ₩100,997 | ₩102,981 | ₩100,165 | ₩100,728 | -0.27% | 55.2만 |
|---|
| 2025.11.14 | ₩99,388 | ₩102,740 | ₩99,388 | ₩101,292 | +1.92% | 37.4만 |
|---|
| 2025.11.13 | ₩103,973 | ₩104,563 | ₩100,715 | ₩101,573 | -2.31% | 46.1만 |
|---|
| 2025.11.12 | ₩106,320 | ₩107,125 | ₩104,805 | ₩105,113 | -1.14% | 59.8만 |
|---|
| 2025.11.11 | ₩101,131 | ₩106,467 | ₩100,956 | ₩105,945 | +4.76% | 49.2만 |
|---|
| 2025.11.10 | ₩94,895 | ₩102,552 | ₩94,855 | ₩101,225 | +6.67% | 125.4만 |
|---|
| 2025.11.07 | ₩97,966 | ₩99,267 | ₩95,901 | ₩98,851 | +0.90% | 64.7만 |
|---|
| 2025.11.06 | ₩102,619 | ₩102,901 | ₩97,939 | ₩97,966 | -4.53% | 72.4만 |
|---|
| 2025.11.05 | ₩89,840 | ₩103,276 | ₩89,840 | ₩102,780 | +14.40% | 102.2만 |
|---|
| 2025.11.04 | ₩97,323 | ₩98,811 | ₩93,434 | ₩95,338 | -2.04% | 113만 |
|---|
| 2025.11.03 | ₩97,966 | ₩99,589 | ₩94,533 | ₩99,455 | +1.52% | 71.2만 |
|---|
| 2025.10.31 | ₩97,845 | ₩99,522 | ₩97,175 | ₩98,516 | +0.69% | 68.7만 |
|---|
| 2025.10.30 | ₩96,826 | ₩99,213 | ₩95,995 | ₩96,893 | +0.07% | 57.8만 |
|---|
| 2025.10.29 | ₩96,585 | ₩98,006 | ₩95,164 | ₩96,612 | +0.03% | 55.1만 |
|---|
| 2025.10.28 | ₩97,296 | ₩97,631 | ₩95,056 | ₩95,955 | -1.38% | 57.1만 |
|---|
| 2025.10.27 | ₩98,382 | ₩100,259 | ₩96,880 | ₩97,296 | -1.10% | 71.4만 |
|---|
| 2025.10.24 | ₩98,677 | ₩99,790 | ₩96,987 | ₩97,242 | -1.45% | 45.6만 |
|---|
| 2025.10.23 | ₩98,100 | ₩99,025 | ₩96,089 | ₩97,859 | -0.25% | 55.3만 |
|---|
| 2025.10.22 | ₩102,136 | ₩102,565 | ₩97,671 | ₩98,757 | -3.31% | 70.6만 |
|---|
| 2025.10.21 | ₩104,765 | ₩104,939 | ₩101,077 | ₩101,090 | -3.51% | 73.9만 |
|---|
| 2025.10.20 | ₩106,883 | ₩107,661 | ₩104,470 | ₩105,395 | -1.39% | 132.3만 |
|---|
| 2025.10.17 | ₩105,435 | ₩107,594 | ₩102,498 | ₩105,515 | +0.08% | 133.1만 |
|---|
| 2025.10.16 | ₩105,100 | ₩106,709 | ₩102,364 | ₩106,561 | +1.39% | 121.2만 |
|---|
| 2025.10.15 | ₩96,987 | ₩107,889 | ₩96,987 | ₩102,995 | +6.19% | 138.5만 |
|---|
| 2025.10.14 | ₩95,606 | ₩98,757 | ₩93,099 | ₩96,706 | +1.15% | 95.2만 |
|---|
| 2025.10.13 | ₩100,795 | ₩103,035 | ₩94,721 | ₩95,915 | -4.84% | 117.1만 |
|---|
| 2025.10.10 | ₩117,382 | ₩117,382 | ₩98,047 | ₩99,173 | -15.51% | 228.2만 |
|---|