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 | ₩158,293 | ₩164,115 | ₩157,502 | ₩162,573 | +2.70% | 62.4만 |
| 2026.10.08 | ₩159,045 | ₩159,850 | ₩155,342 | ₩159,018 | -0.02% | 49.7만 |
| 2026.10.07 | ₩159,635 | ₩163,659 | ₩157,261 | ₩160,440 | +0.50% | 63.5만 |
| 2026.10.06 | ₩163,928 | ₩164,384 | ₩154,417 | ₩160,400 | -2.15% | 79만 |
| 2026.10.05 | ₩155,061 | ₩164,746 | ₩154,940 | ₩163,700 | +5.57% | 100.5만 |
| 2026.10.02 | ₩153,437 | ₩157,381 | ₩152,793 | ₩155,919 | +1.62% | 96만 |
| 2026.10.01 | ₩153,317 | ₩155,584 | ₩150,164 | ₩152,968 | -0.23% | 87.9만 |
| 2026.09.30 | ₩154,001 | ₩158,387 | ₩152,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,578 |
| +0.37% |
| 91만 |
| 2026.09.29 | ₩155,503 | ₩161,661 | ₩151,801 | ₩153,920 | -1.02% | 96.4만 |
|---|
| 2026.09.28 | ₩155,611 | ₩157,046 | ₩153,411 | ₩155,114 | -0.32% | 114.9만 |
|---|
| 2026.09.25 | ₩159,635 | ₩161,567 | ₩153,612 | ₩155,745 | -2.44% | 80.1만 |
|---|
| 2026.09.24 | ₩150,057 | ₩159,836 | ₩149,815 | ₩158,978 | +5.94% | 98.4만 |
|---|
| 2026.09.23 | ₩157,395 | ₩159,353 | ₩150,312 | ₩151,506 | -3.74% | 81만 |
|---|
| 2026.09.22 | ₩152,874 | ₩159,635 | ₩151,707 | ₩157,636 | +3.12% | 81만 |
|---|
| 2026.09.21 | ₩147,951 | ₩156,482 | ₩146,220 | ₩152,606 | +3.15% | 134.7만 |
|---|
| 2026.09.18 | ₩156,684 | ₩158,159 | ₩145,429 | ₩147,951 | -5.57% | 1723.3만 |
|---|
| 2026.09.17 | ₩151,828 | ₩154,390 | ₩148,997 | ₩154,081 | +1.48% | 88.4만 |
|---|
| 2026.09.16 | ₩148,662 | ₩152,391 | ₩148,219 | ₩149,990 | +0.89% | 66.9만 |
|---|
| 2026.09.15 | ₩150,204 | ₩151,318 | ₩146,757 | ₩148,662 | -1.03% | 145.9만 |
|---|
| 2026.09.14 | ₩152,096 | ₩153,625 | ₩149,037 | ₩149,976 | -1.39% | 123.1만 |
|---|
| 2026.09.11 | ₩154,564 | ₩158,079 | ₩146,623 | ₩151,304 | -2.11% | 128.2만 |
|---|
| 2026.09.10 | ₩153,491 | ₩156,939 | ₩151,854 | ₩154,162 | +0.44% | 68.3만 |
|---|
| 2026.09.09 | ₩153,196 | ₩157,623 | ₩152,619 | ₩155,208 | +1.31% | 57.2만 |
|---|
| 2026.09.08 | ₩146,046 | ₩154,645 | ₩145,214 | ₩152,901 | +4.69% | 104.6만 |
|---|
| 2026.09.04 | ₩148,353 | ₩150,419 | ₩146,569 | ₩149,735 | +0.93% | 60.5만 |
|---|
| 2026.09.03 | ₩148,071 | ₩153,746 | ₩146,797 | ₩151,318 | +2.19% | 61.1만 |
|---|
| 2026.09.02 | ₩152,096 | ₩155,315 | ₩145,858 | ₩148,139 | -2.60% | 96.1만 |
|---|
| 2026.09.01 | ₩152,820 | ₩155,409 | ₩149,078 | ₩152,096 | -0.47% | 111.2만 |
|---|
| 2026.08.31 | ₩152,445 | ₩153,639 | ₩149,212 | ₩152,056 | -0.26% | 63.7만 |
|---|
| 2026.08.28 | ₩157,140 | ₩159,192 | ₩151,546 | ₩152,767 | -2.78% | 91.8만 |
|---|
| 2026.08.27 | ₩159,970 | ₩162,720 | ₩156,550 | ₩156,858 | -1.95% | 64.1만 |
|---|
| 2026.08.26 | ₩164,424 | ₩165,859 | ₩160,628 | ₩160,708 | -2.26% | 98.1만 |
|---|
| 2026.08.25 | ₩167,536 | ₩169,535 | ₩163,659 | ₩165,765 | -1.06% | 98.2만 |
|---|
| 2026.08.24 | ₩161,728 | ₩166,530 | ₩159,863 | ₩165,323 | +2.22% | 101.3만 |
|---|
| 2026.08.21 | ₩162,962 | ₩165,591 | ₩161,728 | ₩163,995 | +0.63% | 65.6만 |
|---|
| 2026.08.20 | ₩158,441 | ₩163,284 | ₩156,026 | ₩162,385 | +2.49% | 78.7만 |
|---|
| 2026.08.19 | ₩160,131 | ₩162,465 | ₩158,790 | ₩159,662 | -0.29% | 86만 |
|---|
| 2026.08.18 | ₩156,415 | ₩160,909 | ₩156,415 | ₩158,428 | +1.29% | 80.4만 |
|---|
| 2026.08.17 | ₩154,269 | ₩157,609 | ₩153,451 | ₩157,180 | +1.89% | 54.1만 |
|---|
| 2026.08.14 | ₩148,380 | ₩154,135 | ₩147,682 | ₩153,558 | +3.49% | 72.9만 |
|---|
| 2026.08.13 | ₩150,956 | ₩151,586 | ₩147,870 | ₩148,246 | -1.80% | 74만 |
|---|
| 2026.08.12 | ₩148,756 | ₩152,928 | ₩148,367 | ₩150,486 | +1.16% | 66.3만 |
|---|
| 2026.08.11 | ₩153,102 | ₩153,880 | ₩149,789 | ₩150,057 | -1.99% | 70만 |
|---|
| 2026.08.10 | ₩148,689 | ₩153,773 | ₩147,629 | ₩153,236 | +3.06% | 125.6만 |
|---|
| 2026.08.07 | ₩145,214 | ₩148,621 | ₩144,986 | ₩148,595 | +2.33% | 76.9만 |
|---|
| 2026.08.06 | ₩148,903 | ₩148,903 | ₩143,967 | ₩144,812 | -2.75% | 76.2만 |
|---|
| 2026.08.05 | ₩148,903 | ₩150,191 | ₩146,502 | ₩148,487 | -0.28% | 84.7만 |
|---|
| 2026.08.04 | ₩151,586 | ₩152,203 | ₩146,260 | ₩147,293 | -2.83% | 126.6만 |
|---|
| 2026.08.03 | ₩153,142 | ₩154,269 | ₩146,220 | ₩151,318 | -1.19% | 168.9만 |
|---|
| 2026.07.31 | ₩158,441 | ₩159,004 | ₩149,963 | ₩153,585 | -3.06% | 184.1만 |
|---|
| 2026.07.30 | ₩150,245 | ₩163,941 | ₩140,519 | ₩158,723 | +5.64% | 449.7만 |
|---|
| 2026.07.29 | ₩127,225 | ₩129,586 | ₩122,798 | ₩124,690 | -1.99% | 155.1만 |
|---|
| 2026.07.28 | ₩121,926 | ₩126,527 | ₩120,732 | ₩126,353 | +3.63% | 82.3만 |
|---|
| 2026.07.27 | ₩122,879 | ₩125,226 | ₩120,893 | ₩122,235 | -0.52% | 141.9만 |
|---|
| 2026.07.24 | ₩129,801 | ₩130,968 | ₩126,863 | ₩127,923 | -1.45% | 100.4만 |
|---|
| 2026.07.23 | ₩122,034 | ₩130,190 | ₩121,309 | ₩129,666 | +6.25% | 98.1만 |
|---|
| 2026.07.22 | ₩127,681 | ₩128,312 | ₩121,765 | ₩121,913 | -4.52% | 137.8만 |
|---|
| 2026.07.21 | ₩123,415 | ₩128,499 | ₩122,355 | ₩128,312 | +3.97% | 83.9만 |
|---|
| 2026.07.20 | ₩121,859 | ₩124,301 | ₩120,826 | ₩122,838 | +0.80% | 161.2만 |
|---|
| 2026.07.17 | ₩118,720 | ₩122,677 | ₩117,003 | ₩121,430 | +2.28% | 189.3만 |
|---|
| 2026.07.16 | ₩120,316 | ₩124,274 | ₩119,203 | ₩120,357 | +0.03% | 87.8만 |
|---|
| 2026.07.15 | ₩121,135 | ₩121,336 | ₩115,554 | ₩120,155 | -0.81% | 102만 |
|---|
| 2026.07.14 | ₩115,903 | ₩122,020 | ₩114,843 | ₩121,363 | +4.71% | 116만 |
|---|
| 2026.07.13 | ₩121,135 | ₩122,731 | ₩113,864 | ₩115,232 | -4.87% | 132.5만 |
|---|
| 2026.07.10 | ₩124,287 | ₩124,985 | ₩120,759 | ₩123,254 | -0.83% | 112.9만 |
|---|
| 2026.07.09 | ₩123,697 | ₩127,587 | ₩123,295 | ₩125,092 | +1.13% | 118.9만 |
|---|
| 2026.07.08 | ₩124,435 | ₩127,010 | ₩122,302 | ₩124,676 | +0.19% | 103.7만 |
|---|
| 2026.07.07 | ₩123,885 | ₩127,131 | ₩123,697 | ₩126,152 | +1.83% | 114.2만 |
|---|
| 2026.07.06 | ₩121,121 | ₩124,529 | ₩120,370 | ₩122,892 | +1.46% | 117.2만 |
|---|
| 2026.07.02 | ₩121,135 | ₩121,135 | ₩116,466 | ₩121,014 | -0.10% | 77.2만 |
|---|
| 2026.07.01 | ₩116,802 | ₩122,074 | ₩115,420 | ₩118,693 | +1.62% | 104.7만 |
|---|
| 2026.06.30 | ₩117,526 | ₩119,525 | ₩115,876 | ₩116,641 | -0.75% | 73.9만 |
|---|
| 2026.06.29 | ₩117,298 | ₩119,713 | ₩116,158 | ₩117,902 | +0.51% | 86.5만 |
|---|
| 2026.06.26 | ₩112,308 | ₩117,365 | ₩110,416 | ₩117,137 | +4.30% | 159.1만 |
|---|
| 2026.06.25 | ₩109,853 | ₩117,338 | ₩107,479 | ₩113,690 | +3.49% | 110.3만 |
|---|
| 2026.06.24 | ₩108,069 | ₩109,853 | ₩107,344 | ₩109,410 | +1.24% | 75.4만 |
|---|
| 2026.06.23 | ₩107,358 | ₩110,416 | ₩106,271 | ₩107,116 | -0.22% | 94.7만 |
|---|
| 2026.06.22 | ₩108,257 | ₩110,001 | ₩103,803 | ₩106,929 | -1.23% | 88.3만 |
|---|
| 2026.06.18 | ₩111,101 | ₩111,744 | ₩106,513 | ₩107,197 | -3.51% | 187.5만 |
|---|
| 2026.06.17 | ₩113,019 | ₩114,562 | ₩109,263 | ₩109,665 | -2.97% | 85만 |
|---|
| 2026.06.16 | ₩111,583 | ₩113,046 | ₩110,175 | ₩112,294 | +0.64% | 76.8만 |
|---|
| 2026.06.15 | ₩111,221 | ₩112,254 | ₩106,513 | ₩111,503 | +0.25% | 104.2만 |
|---|
| 2026.06.12 | ₩111,221 | ₩113,743 | ₩110,537 | ₩111,221 | 0.00% | 71.9만 |
|---|
| 2026.06.11 | ₩105,990 | ₩112,912 | ₩105,305 | ₩111,677 | +5.37% | 109.4만 |
|---|
| 2026.06.10 | ₩102,770 | ₩109,880 | ₩102,649 | ₩104,796 | +1.97% | 149.4만 |
|---|
| 2026.06.09 | ₩99,215 | ₩104,125 | ₩98,759 | ₩103,951 | +4.77% | 101만 |
|---|
| 2026.06.08 | ₩97,766 | ₩101,482 | ₩97,418 | ₩98,370 | +0.62% | 86.7만 |
|---|
| 2026.06.05 | ₩100,302 | ₩100,731 | ₩97,364 | ₩97,418 | -2.88% | 77.5만 |
|---|
| 2026.06.04 | ₩97,646 | ₩101,187 | ₩96,975 | ₩100,463 | +2.89% | 91만 |
|---|
| 2026.06.03 | ₩95,150 | ₩97,860 | ₩93,997 | ₩97,458 | +2.42% | 79.3만 |
|---|
| 2026.06.02 | ₩93,903 | ₩95,955 | ₩92,360 | ₩95,513 | +1.71% | 98.5만 |
|---|
| 2026.06.01 | ₩92,950 | ₩95,405 | ₩91,555 | ₩94,493 | +1.66% | 109.7만 |
|---|
| 2026.05.29 | ₩91,985 | ₩93,393 | ₩91,274 | ₩93,219 | +1.34% | 77.5만 |
|---|
| 2026.05.28 | ₩89,516 | ₩93,769 | ₩88,054 | ₩91,730 | +2.47% | 119만 |
|---|
| 2026.05.27 | ₩86,793 | ₩89,530 | ₩85,760 | ₩89,409 | +3.01% | 189만 |
|---|
| 2026.05.26 | ₩80,971 | ₩81,561 | ₩79,187 | ₩80,971 | 0.00% | 68.2만 |
|---|
| 2026.05.22 | ₩80,488 | ₩81,763 | ₩79,871 | ₩80,783 | +0.37% | 53.6만 |
|---|
| 2026.05.21 | ₩78,449 | ₩80,435 | ₩77,430 | ₩80,072 | +2.07% | 87.5만 |
|---|
| 2026.05.20 | ₩78,664 | ₩79,885 | ₩76,598 | ₩79,227 | +0.72% | 111.5만 |
|---|
| 2026.05.19 | ₩73,835 | ₩78,409 | ₩73,231 | ₩78,100 | +5.78% | 149.8만 |
|---|
| 2026.05.18 | ₩75,780 | ₩76,155 | ₩73,781 | ₩73,942 | -2.43% | 81.6만 |
|---|
| 2026.05.15 | ₩77,054 | ₩77,644 | ₩75,243 | ₩75,619 | -1.86% | 87.5만 |
|---|
| 2026.05.14 | ₩76,974 | ₩79,415 | ₩75,364 | ₩78,208 | +1.60% | 187.9만 |
|---|
| 2026.05.13 | ₩72,225 | ₩77,778 | ₩71,500 | ₩76,571 | +6.02% | 230.8만 |
|---|
| 2026.05.12 | ₩68,616 | ₩69,086 | ₩67,878 | ₩68,630 | +0.02% | 77.1만 |
|---|
| 2026.05.11 | ₩70,991 | ₩71,071 | ₩68,563 | ₩68,683 | -3.25% | 132.5만 |
|---|
| 2026.05.08 | ₩68,482 | ₩70,400 | ₩67,503 | ₩70,132 | +2.41% | 87.3만 |
|---|
| 2026.05.07 | ₩69,797 | ₩70,588 | ₩66,845 | ₩68,482 | -1.88% | 111.7만 |
|---|
| 2026.05.06 | ₩69,341 | ₩71,071 | ₩68,415 | ₩69,958 | +0.89% | 153.5만 |
|---|
| 2026.05.05 | ₩69,984 | ₩69,984 | ₩68,415 | ₩68,858 | -1.61% | 117.6만 |
|---|
| 2026.05.04 | ₩68,925 | ₩70,427 | ₩67,288 | ₩69,220 | +0.43% | 138.8만 |
|---|
| 2026.05.01 | ₩65,034 | ₩69,300 | ₩61,962 | ₩68,978 | +6.06% | 327.5만 |
|---|
| 2026.04.30 | ₩63,009 | ₩63,371 | ₩61,345 | ₩62,405 | -0.96% | 123.3만 |
|---|
| 2026.04.29 | ₩61,989 | ₩63,438 | ₩61,976 | ₩62,499 | +0.82% | 123.6만 |
|---|
| 2026.04.28 | ₩62,003 | ₩63,170 | ₩61,681 | ₩62,539 | +0.87% | 72.5만 |
|---|
| 2026.04.27 | ₩62,003 | ₩63,049 | ₩61,305 | ₩62,003 | 0.00% | 64.7만 |
|---|
| 2026.04.24 | ₩61,587 | ₩62,284 | ₩59,803 | ₩61,788 | +0.33% | 63.3만 |
|---|
| 2026.04.23 | ₩62,177 | ₩63,022 | ₩59,347 | ₩60,473 | -2.74% | 88.1만 |
|---|
| 2026.04.22 | ₩61,225 | ₩62,566 | ₩60,380 | ₩62,472 | +2.04% | 72.7만 |
|---|
| 2026.04.21 | ₩62,231 | ₩62,620 | ₩59,695 | ₩60,500 | -2.78% | 96.2만 |
|---|
| 2026.04.20 | ₩61,547 | ₩62,512 | ₩60,447 | ₩62,164 | +1.00% | 72.3만 |
|---|
| 2026.04.17 | ₩59,749 | ₩62,459 | ₩59,749 | ₩61,922 | +3.64% | 173.5만 |
|---|
| 2026.04.16 | ₩58,783 | ₩59,427 | ₩57,952 | ₩58,971 | +0.32% | 90.2만 |
|---|
| 2026.04.15 | ₩58,703 | ₩59,588 | ₩58,045 | ₩58,891 | +0.32% | 84.1만 |
|---|
| 2026.04.14 | ₩58,112 | ₩59,226 | ₩57,804 | ₩58,595 | +0.83% | 81.1만 |
|---|
| 2026.04.13 | ₩55,738 | ₩58,300 | ₩55,658 | ₩58,086 | +4.21% | 126.1만 |
|---|
| 2026.04.10 | ₩56,798 | ₩57,428 | ₩55,604 | ₩56,221 | -1.02% | 84.3만 |
|---|
| 2026.04.09 | ₩55,980 | ₩57,469 | ₩55,000 | ₩56,677 | +1.25% | 92.5만 |
|---|
| 2026.04.08 | ₩56,932 | ₩58,287 | ₩55,912 | ₩56,167 | -1.34% | 160.7만 |
|---|
| 2026.04.07 | ₩54,142 | ₩56,208 | ₩54,142 | ₩55,926 | +3.30% | 109.1만 |
|---|
| 2026.04.06 | ₩56,556 | ₩57,603 | ₩54,719 | ₩54,799 | -3.11% | 102.2만 |
|---|
| 2026.04.02 | ₩54,933 | ₩58,180 | ₩54,303 | ₩56,999 | +3.76% | 149.8만 |
|---|
| 2026.04.01 | ₩54,477 | ₩57,147 | ₩54,477 | ₩56,315 | +3.37% | 194.5만 |
|---|
| 2026.03.31 | ₩51,955 | ₩54,128 | ₩51,647 | ₩54,075 | +4.08% | 150.9만 |
|---|
| 2026.03.30 | ₩50,721 | ₩52,317 | ₩50,265 | ₩51,137 | +0.82% | 195.6만 |
|---|
| 2026.03.27 | ₩51,097 | ₩51,566 | ₩49,836 | ₩50,439 | -1.29% | 177.6만 |
|---|
| 2026.03.26 | ₩51,995 | ₩53,820 | ₩50,815 | ₩51,687 | -0.59% | 303.3만 |
|---|
| 2026.03.25 | ₩45,811 | ₩67,610 | ₩45,597 | ₩54,289 | +18.51% | 1174.3만 |
|---|
| 2026.03.24 | ₩44,497 | ₩45,758 | ₩44,269 | ₩45,369 | +1.96% | 124.3만 |
|---|
| 2026.03.23 | ₩46,951 | ₩47,314 | ₩45,087 | ₩45,114 | -3.91% | 133.9만 |
|---|
| 2026.03.20 | ₩47,622 | ₩48,762 | ₩46,227 | ₩46,469 | -2.42% | 320.5만 |
|---|
| 2026.03.19 | ₩44,201 | ₩45,945 | ₩44,121 | ₩45,717 | +3.43% | 126.6만 |
|---|
| 2026.03.18 | ₩44,282 | ₩44,926 | ₩43,839 | ₩44,671 | +0.88% | 165.4만 |
|---|
| 2026.03.17 | ₩43,477 | ₩45,181 | ₩43,236 | ₩44,953 | +3.39% | 103.9만 |
|---|
| 2026.03.16 | ₩43,410 | ₩44,067 | ₩42,981 | ₩43,169 | -0.56% | 72.5만 |
|---|
| 2026.03.13 | ₩43,960 | ₩44,429 | ₩42,672 | ₩43,128 | -1.89% | 101.9만 |
|---|
| 2026.03.12 | ₩44,564 | ₩44,845 | ₩42,873 | ₩43,450 | -2.50% | 115.4만 |
|---|
| 2026.03.11 | ₩44,899 | ₩45,972 | ₩44,269 | ₩45,261 | +0.81% | 123.9만 |
|---|
| 2026.03.10 | ₩45,610 | ₩45,610 | ₩44,175 | ₩44,993 | -1.35% | 101.8만 |
|---|
| 2026.03.09 | ₩45,033 | ₩45,758 | ₩44,403 | ₩45,597 | +1.25% | 120.9만 |
|---|
| 2026.03.06 | ₩44,617 | ₩45,851 | ₩44,255 | ₩45,436 | +1.83% | 123만 |
|---|
| 2026.03.05 | ₩46,871 | ₩47,689 | ₩45,409 | ₩45,664 | -2.58% | 133만 |
|---|
| 2026.03.04 | ₩47,327 | ₩48,373 | ₩46,858 | ₩47,877 | +1.16% | 108.2만 |
|---|
| 2026.03.03 | ₩46,844 | ₩47,931 | ₩45,610 | ₩47,327 | +1.03% | 139.8만 |
|---|
| 2026.03.02 | ₩46,361 | ₩48,655 | ₩46,066 | ₩48,253 | +4.08% | 113.4만 |
|---|
| 2026.02.27 | ₩47,233 | ₩47,944 | ₩46,375 | ₩47,890 | +1.39% | 140.9만 |
|---|
| 2026.02.26 | ₩48,923 | ₩48,923 | ₩46,281 | ₩47,998 | -1.89% | 157.7만 |
|---|
| 2026.02.25 | ₩50,506 | ₩51,271 | ₩45,529 | ₩48,588 | -3.80% | 298.6만 |
|---|
| 2026.02.24 | ₩47,488 | ₩50,412 | ₩47,488 | ₩48,937 | +3.05% | 197.2만 |
|---|
| 2026.02.23 | ₩46,428 | ₩47,998 | ₩45,892 | ₩47,408 | +2.11% | 167.4만 |
|---|
| 2026.02.20 | ₩45,570 | ₩47,032 | ₩44,658 | ₩46,710 | +2.50% | 256만 |
|---|
| 2026.02.19 | ₩53,189 | ₩54,034 | ₩38,447 | ₩45,932 | -13.64% | 1176.5만 |
|---|
| 2026.02.18 | ₩52,961 | ₩54,343 | ₩52,519 | ₩53,417 | +0.86% | 80.8만 |
|---|
| 2026.02.17 | ₩53,525 | ₩54,209 | ₩52,867 | ₩53,162 | -0.68% | 84만 |
|---|
| 2026.02.13 | ₩52,465 | ₩54,236 | ₩52,438 | ₩53,619 | +2.20% | 68.5만 |
|---|
| 2026.02.12 | ₩54,799 | ₩54,799 | ₩50,976 | ₩51,432 | -6.14% | 136.8만 |
|---|
| 2026.02.11 | ₩54,450 | ₩55,000 | ₩53,203 | ₩54,772 | +0.59% | 85.2만 |
|---|
| 2026.02.10 | ₩55,376 | ₩56,234 | ₩54,759 | ₩54,960 | -0.75% | 59.2만 |
|---|
| 2026.02.09 | ₩54,692 | ₩55,550 | ₩54,061 | ₩55,416 | +1.32% | 85.8만 |
|---|
| 2026.02.06 | ₩52,331 | ₩54,799 | ₩51,888 | ₩54,772 | +4.67% | 138.5만 |
|---|
| 2026.02.05 | ₩53,525 | ₩54,665 | ₩51,110 | ₩51,459 | -3.86% | 106.3만 |
|---|
| 2026.02.04 | ₩55,027 | ₩55,483 | ₩52,881 | ₩53,833 | -2.17% | 129.8만 |
|---|
| 2026.02.03 | ₩54,383 | ₩55,376 | ₩53,310 | ₩54,598 | +0.39% | 175.2만 |
|---|
| 2026.02.02 | ₩53,484 | ₩56,691 | ₩53,162 | ₩54,611 | +2.11% | 225.1만 |
|---|
| 2026.01.30 | ₩50,158 | ₩54,625 | ₩49,366 | ₩53,484 | +6.63% | 506.8만 |
|---|
| 2026.01.29 | ₩61,359 | ₩61,828 | ₩59,481 | ₩59,843 | -2.47% | 178.6만 |
|---|
| 2026.01.28 | ₩62,056 | ₩63,130 | ₩60,688 | ₩61,506 | -0.89% | 166.8만 |
|---|
| 2026.01.27 | ₩61,077 | ₩62,097 | ₩58,381 | ₩62,003 | +1.52% | 175.1만 |
|---|
| 2026.01.26 | ₩57,965 | ₩61,265 | ₩57,549 | ₩61,225 | +5.62% | 183.9만 |
|---|
| 2026.01.23 | ₩56,033 | ₩60,152 | ₩55,550 | ₩58,998 | +5.29% | 394.7만 |
|---|
| 2026.01.22 | ₩55,684 | ₩58,354 | ₩54,276 | ₩55,403 | -0.51% | 589.9만 |
|---|
| 2026.01.21 | ₩47,340 | ₩50,305 | ₩46,951 | ₩48,709 | +2.89% | 143.6만 |
|---|
| 2026.01.20 | ₩45,758 | ₩47,367 | ₩45,342 | ₩47,340 | +3.46% | 163.3만 |
|---|
| 2026.01.16 | ₩47,475 | ₩48,105 | ₩46,334 | ₩46,589 | -1.86% | 241.6만 |
|---|
| 2026.01.15 | ₩49,634 | ₩49,930 | ₩47,166 | ₩47,475 | -4.35% | 135.2만 |
|---|
| 2026.01.14 | ₩48,427 | ₩50,278 | ₩47,904 | ₩49,688 | +2.60% | 128.5만 |
|---|
| 2026.01.13 | ₩50,104 | ₩50,251 | ₩48,601 | ₩48,762 | -2.68% | 123.9만 |
|---|
| 2026.01.12 | ₩50,225 | ₩51,123 | ₩49,634 | ₩50,117 | -0.21% | 132.6만 |
|---|
| 2026.01.09 | ₩49,567 | ₩50,573 | ₩48,561 | ₩50,305 | +1.49% | 161.3만 |
|---|
| 2026.01.08 | ₩48,964 | ₩50,305 | ₩48,467 | ₩49,004 | +0.08% | 186.4만 |
|---|
| 2026.01.07 | ₩48,695 | ₩50,506 | ₩47,756 | ₩49,634 | +1.93% | 185.2만 |
|---|
| 2026.01.06 | ₩46,737 | ₩49,500 | ₩45,986 | ₩47,998 | +2.70% | 384.2만 |
|---|
| 2026.01.05 | ₩51,164 | ₩51,204 | ₩46,804 | ₩46,884 | -8.36% | 519.5만 |
|---|
| 2026.01.02 | ₩47,971 | ₩51,566 | ₩47,112 | ₩51,244 | +6.82% | 670.3만 |
|---|
| 2025.12.31 | ₩52,170 | ₩52,317 | ₩44,255 | ₩46,683 | -10.52% | 2030.5만 |
|---|
| 2025.12.30 | ₩106,982 | ₩106,982 | ₩93,782 | ₩94,171 | -11.97% | 238.3만 |
|---|
| 2025.12.29 | ₩110,430 | ₩111,315 | ₩106,875 | ₩107,076 | -3.04% | 91.4만 |
|---|
| 2025.12.26 | ₩111,892 | ₩112,281 | ₩110,175 | ₩110,872 | -0.91% | 34.3만 |
|---|
| 2025.12.24 | ₩110,014 | ₩113,327 | ₩109,960 | ₩112,133 | +1.93% | 31.4만 |
|---|
| 2025.12.23 | ₩113,220 | ₩114,240 | ₩107,827 | ₩109,987 | -2.86% | 152.5만 |
|---|
| 2025.12.22 | ₩113,180 | ₩114,401 | ₩111,409 | ₩114,173 | +0.88% | 79.3만 |
|---|
| 2025.12.19 | ₩110,685 | ₩114,481 | ₩109,008 | ₩112,362 | +1.51% | 227만 |
|---|
| 2025.12.18 | ₩110,376 | ₩111,838 | ₩108,672 | ₩109,383 | -0.90% | 120.9만 |
|---|
| 2025.12.17 | ₩108,914 | ₩111,315 | ₩106,003 | ₩110,376 | +1.34% | 109.3만 |
|---|
| 2025.12.16 | ₩115,393 | ₩116,144 | ₩104,729 | ₩108,820 | -5.70% | 263.4만 |
|---|
| 2025.12.15 | ₩119,042 | ₩119,391 | ₩116,855 | ₩117,110 | -1.62% | 94.2만 |
|---|
| 2025.12.12 | ₩117,016 | ₩119,029 | ₩115,541 | ₩118,036 | +0.87% | 102.9만 |
|---|
| 2025.12.11 | ₩114,468 | ₩117,379 | ₩114,105 | ₩116,882 | +2.11% | 94.2만 |
|---|
| 2025.12.10 | ₩112,214 | ₩115,353 | ₩110,966 | ₩114,441 | +1.98% | 65.4만 |
|---|
| 2025.12.09 | ₩110,765 | ₩113,918 | ₩109,075 | ₩111,543 | +0.70% | 88.8만 |
|---|
| 2025.12.08 | ₩116,963 | ₩116,963 | ₩110,819 | ₩111,315 | -4.83% | 88.4만 |
|---|
| 2025.12.05 | ₩114,387 | ₩115,890 | ₩112,147 | ₩115,514 | +0.99% | 64.4만 |
|---|
| 2025.12.04 | ₩113,153 | ₩115,152 | ₩111,436 | ₩113,569 | +0.37% | 99.2만 |
|---|
| 2025.12.03 | ₩108,713 | ₩113,314 | ₩108,431 | ₩112,241 | +3.25% | 72.5만 |
|---|
| 2025.12.02 | ₩107,022 | ₩109,679 | ₩104,890 | ₩108,337 | +1.23% | 114.9만 |
|---|
| 2025.12.01 | ₩104,863 | ₩107,505 | ₩104,031 | ₩107,022 | +2.06% | 90만 |
|---|
| 2025.11.28 | ₩106,781 | ₩107,371 | ₩105,480 | ₩106,513 | -0.25% | 20.2만 |
|---|
| 2025.11.26 | ₩107,693 | ₩109,062 | ₩106,311 | ₩107,049 | -0.60% | 76.1만 |
|---|
| 2025.11.25 | ₩105,426 | ₩109,209 | ₩105,171 | ₩107,693 | +2.15% | 54.5만 |
|---|
| 2025.11.24 | ₩103,924 | ₩105,627 | ₩103,307 | ₩104,246 | +0.31% | 47.6만 |
|---|
| 2025.11.21 | ₩100,744 | ₩105,949 | ₩100,516 | ₩103,682 | +2.92% | 54.3만 |
|---|
| 2025.11.20 | ₩103,642 | ₩105,963 | ₩100,382 | ₩100,677 | -2.86% | 77.2만 |
|---|
| 2025.11.19 | ₩101,509 | ₩102,260 | ₩99,161 | ₩102,086 | +0.57% | 43.3만 |
|---|
| 2025.11.18 | ₩99,322 | ₩101,858 | ₩98,987 | ₩100,758 | +1.45% | 47.1만 |
|---|
| 2025.11.17 | ₩101,040 | ₩103,025 | ₩100,208 | ₩100,771 | -0.27% | 55.2만 |
|---|
| 2025.11.14 | ₩99,430 | ₩102,783 | ₩99,430 | ₩101,335 | +1.92% | 37.4만 |
|---|
| 2025.11.13 | ₩104,018 | ₩104,608 | ₩100,758 | ₩101,616 | -2.31% | 46.1만 |
|---|
| 2025.11.12 | ₩106,365 | ₩107,170 | ₩104,849 | ₩105,158 | -1.14% | 59.8만 |
|---|
| 2025.11.11 | ₩101,174 | ₩106,513 | ₩100,999 | ₩105,990 | +4.76% | 49.2만 |
|---|
| 2025.11.10 | ₩94,936 | ₩102,596 | ₩94,896 | ₩101,268 | +6.67% | 125.4만 |
|---|
| 2025.11.07 | ₩98,008 | ₩99,309 | ₩95,942 | ₩98,893 | +0.90% | 64.7만 |
|---|
| 2025.11.06 | ₩102,663 | ₩102,944 | ₩97,981 | ₩98,008 | -4.53% | 72.4만 |
|---|
| 2025.11.05 | ₩89,878 | ₩103,320 | ₩89,878 | ₩102,824 | +14.40% | 102.2만 |
|---|
| 2025.11.04 | ₩97,364 | ₩98,853 | ₩93,474 | ₩95,379 | -2.04% | 113만 |
|---|
| 2025.11.03 | ₩98,008 | ₩99,631 | ₩94,574 | ₩99,497 | +1.52% | 71.2만 |
|---|
| 2025.10.31 | ₩97,887 | ₩99,564 | ₩97,216 | ₩98,558 | +0.69% | 68.7만 |
|---|
| 2025.10.30 | ₩96,868 | ₩99,255 | ₩96,036 | ₩96,935 | +0.07% | 57.8만 |
|---|
| 2025.10.29 | ₩96,626 | ₩98,048 | ₩95,204 | ₩96,653 | +0.03% | 55.1만 |
|---|
| 2025.10.28 | ₩97,337 | ₩97,672 | ₩95,097 | ₩95,996 | -1.38% | 57.1만 |
|---|
| 2025.10.27 | ₩98,424 | ₩100,302 | ₩96,921 | ₩97,337 | -1.10% | 71.4만 |
|---|
| 2025.10.24 | ₩98,719 | ₩99,832 | ₩97,029 | ₩97,283 | -1.45% | 45.6만 |
|---|
| 2025.10.23 | ₩98,142 | ₩99,068 | ₩96,130 | ₩97,900 | -0.25% | 55.3만 |
|---|
| 2025.10.22 | ₩102,180 | ₩102,609 | ₩97,713 | ₩98,799 | -3.31% | 70.6만 |
|---|
| 2025.10.21 | ₩104,809 | ₩104,983 | ₩101,120 | ₩101,133 | -3.51% | 73.9만 |
|---|
| 2025.10.20 | ₩106,929 | ₩107,707 | ₩104,514 | ₩105,440 | -1.39% | 132.3만 |
|---|
| 2025.10.17 | ₩105,480 | ₩107,640 | ₩102,542 | ₩105,560 | +0.08% | 133.1만 |
|---|
| 2025.10.16 | ₩105,144 | ₩106,754 | ₩102,408 | ₩106,607 | +1.39% | 121.2만 |
|---|
| 2025.10.15 | ₩97,029 | ₩107,935 | ₩97,029 | ₩103,038 | +6.19% | 138.5만 |
|---|
| 2025.10.14 | ₩95,647 | ₩98,799 | ₩93,138 | ₩96,747 | +1.15% | 95.2만 |
|---|
| 2025.10.13 | ₩100,838 | ₩103,079 | ₩94,761 | ₩95,955 | -4.84% | 117.1만 |
|---|
| 2025.10.10 | ₩117,432 | ₩117,432 | ₩98,088 | ₩99,215 | -15.51% | 228.2만 |
|---|