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 | ₩158,302 | ₩164,124 | ₩157,510 | ₩162,581 | +2.70% | 62.4만 |
| 2026.10.08 | ₩159,053 | ₩159,858 | ₩155,350 | ₩159,026 | -0.02% | 49.7만 |
| 2026.10.07 | ₩159,643 | ₩163,668 | ₩157,269 | ₩160,448 | +0.50% | 63.5만 |
| 2026.10.06 | ₩163,936 | ₩164,392 | ₩154,425 | ₩160,408 | -2.15% | 79만 |
| 2026.10.05 | ₩155,069 | ₩164,755 | ₩154,948 | ₩163,708 | +5.57% | 100.5만 |
| 2026.10.02 | ₩153,445 | ₩157,389 | ₩152,801 | ₩155,927 | +1.62% | 96만 |
| 2026.10.01 | ₩153,325 | ₩155,592 | ₩150,172 | ₩152,976 | -0.23% | 87.9만 |
| 2026.09.30 | ₩154,009 | ₩158,396 | ₩152,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,586 |
| +0.37% |
| 91만 |
| 2026.09.29 | ₩155,511 | ₩161,669 | ₩151,809 | ₩153,928 | -1.02% | 96.4만 |
|---|
| 2026.09.28 | ₩155,619 | ₩157,054 | ₩153,419 | ₩155,122 | -0.32% | 114.9만 |
|---|
| 2026.09.25 | ₩159,643 | ₩161,575 | ₩153,620 | ₩155,753 | -2.44% | 80.1만 |
|---|
| 2026.09.24 | ₩150,065 | ₩159,844 | ₩149,823 | ₩158,986 | +5.94% | 98.4만 |
|---|
| 2026.09.23 | ₩157,403 | ₩159,362 | ₩150,320 | ₩151,514 | -3.74% | 81만 |
|---|
| 2026.09.22 | ₩152,882 | ₩159,643 | ₩151,715 | ₩157,644 | +3.12% | 81만 |
|---|
| 2026.09.21 | ₩147,958 | ₩156,491 | ₩146,228 | ₩152,614 | +3.15% | 134.7만 |
|---|
| 2026.09.18 | ₩156,692 | ₩158,168 | ₩145,436 | ₩147,958 | -5.57% | 1723.3만 |
|---|
| 2026.09.17 | ₩151,835 | ₩154,398 | ₩149,005 | ₩154,089 | +1.48% | 88.4만 |
|---|
| 2026.09.16 | ₩148,669 | ₩152,399 | ₩148,227 | ₩149,998 | +0.89% | 66.9만 |
|---|
| 2026.09.15 | ₩150,212 | ₩151,326 | ₩146,764 | ₩148,669 | -1.03% | 145.9만 |
|---|
| 2026.09.14 | ₩152,104 | ₩153,633 | ₩149,045 | ₩149,984 | -1.39% | 123.1만 |
|---|
| 2026.09.11 | ₩154,572 | ₩158,087 | ₩146,630 | ₩151,312 | -2.11% | 128.2만 |
|---|
| 2026.09.10 | ₩153,499 | ₩156,947 | ₩151,862 | ₩154,170 | +0.44% | 68.3만 |
|---|
| 2026.09.09 | ₩153,204 | ₩157,631 | ₩152,627 | ₩155,216 | +1.31% | 57.2만 |
|---|
| 2026.09.08 | ₩146,053 | ₩154,653 | ₩145,222 | ₩152,909 | +4.69% | 104.6만 |
|---|
| 2026.09.04 | ₩148,361 | ₩150,427 | ₩146,577 | ₩149,743 | +0.93% | 60.5만 |
|---|
| 2026.09.03 | ₩148,079 | ₩153,754 | ₩146,805 | ₩151,326 | +2.19% | 61.1만 |
|---|
| 2026.09.02 | ₩152,104 | ₩155,323 | ₩145,866 | ₩148,146 | -2.60% | 96.1만 |
|---|
| 2026.09.01 | ₩152,828 | ₩155,417 | ₩149,085 | ₩152,104 | -0.47% | 111.2만 |
|---|
| 2026.08.31 | ₩152,453 | ₩153,647 | ₩149,219 | ₩152,064 | -0.26% | 63.7만 |
|---|
| 2026.08.28 | ₩157,148 | ₩159,201 | ₩151,554 | ₩152,775 | -2.78% | 91.8만 |
|---|
| 2026.08.27 | ₩159,979 | ₩162,729 | ₩156,558 | ₩156,866 | -1.95% | 64.1만 |
|---|
| 2026.08.26 | ₩164,433 | ₩165,868 | ₩160,636 | ₩160,716 | -2.26% | 98.1만 |
|---|
| 2026.08.25 | ₩167,545 | ₩169,544 | ₩163,668 | ₩165,774 | -1.06% | 98.2만 |
|---|
| 2026.08.24 | ₩161,736 | ₩166,539 | ₩159,871 | ₩165,331 | +2.22% | 101.3만 |
|---|
| 2026.08.21 | ₩162,970 | ₩165,600 | ₩161,736 | ₩164,003 | +0.63% | 65.6만 |
|---|
| 2026.08.20 | ₩158,449 | ₩163,292 | ₩156,035 | ₩162,393 | +2.49% | 78.7만 |
|---|
| 2026.08.19 | ₩160,140 | ₩162,474 | ₩158,798 | ₩159,670 | -0.29% | 86만 |
|---|
| 2026.08.18 | ₩156,424 | ₩160,918 | ₩156,424 | ₩158,436 | +1.29% | 80.4만 |
|---|
| 2026.08.17 | ₩154,277 | ₩157,618 | ₩153,459 | ₩157,188 | +1.89% | 54.1만 |
|---|
| 2026.08.14 | ₩148,388 | ₩154,143 | ₩147,690 | ₩153,566 | +3.49% | 72.9만 |
|---|
| 2026.08.13 | ₩150,963 | ₩151,594 | ₩147,878 | ₩148,254 | -1.80% | 74만 |
|---|
| 2026.08.12 | ₩148,763 | ₩152,936 | ₩148,374 | ₩150,494 | +1.16% | 66.3만 |
|---|
| 2026.08.11 | ₩153,110 | ₩153,888 | ₩149,796 | ₩150,065 | -1.99% | 70만 |
|---|
| 2026.08.10 | ₩148,696 | ₩153,781 | ₩147,636 | ₩153,244 | +3.06% | 125.6만 |
|---|
| 2026.08.07 | ₩145,222 | ₩148,629 | ₩144,994 | ₩148,602 | +2.33% | 76.9만 |
|---|
| 2026.08.06 | ₩148,911 | ₩148,911 | ₩143,974 | ₩144,819 | -2.75% | 76.2만 |
|---|
| 2026.08.05 | ₩148,911 | ₩150,199 | ₩146,510 | ₩148,495 | -0.28% | 84.7만 |
|---|
| 2026.08.04 | ₩151,594 | ₩152,211 | ₩146,268 | ₩147,301 | -2.83% | 126.6만 |
|---|
| 2026.08.03 | ₩153,150 | ₩154,277 | ₩146,228 | ₩151,326 | -1.19% | 168.9만 |
|---|
| 2026.07.31 | ₩158,449 | ₩159,013 | ₩149,971 | ₩153,593 | -3.06% | 184.1만 |
|---|
| 2026.07.30 | ₩150,252 | ₩163,950 | ₩140,526 | ₩158,731 | +5.64% | 449.7만 |
|---|
| 2026.07.29 | ₩127,232 | ₩129,593 | ₩122,805 | ₩124,696 | -1.99% | 155.1만 |
|---|
| 2026.07.28 | ₩121,933 | ₩126,534 | ₩120,739 | ₩126,360 | +3.63% | 82.3만 |
|---|
| 2026.07.27 | ₩122,885 | ₩125,233 | ₩120,900 | ₩122,241 | -0.52% | 141.9만 |
|---|
| 2026.07.24 | ₩129,807 | ₩130,975 | ₩126,869 | ₩127,929 | -1.45% | 100.4만 |
|---|
| 2026.07.23 | ₩122,040 | ₩130,196 | ₩121,315 | ₩129,673 | +6.25% | 98.1만 |
|---|
| 2026.07.22 | ₩127,688 | ₩128,318 | ₩121,772 | ₩121,919 | -4.52% | 137.8만 |
|---|
| 2026.07.21 | ₩123,422 | ₩128,506 | ₩122,362 | ₩128,318 | +3.97% | 83.9만 |
|---|
| 2026.07.20 | ₩121,865 | ₩124,307 | ₩120,833 | ₩122,845 | +0.80% | 161.2만 |
|---|
| 2026.07.17 | ₩118,726 | ₩122,684 | ₩117,009 | ₩121,436 | +2.28% | 189.3만 |
|---|
| 2026.07.16 | ₩120,323 | ₩124,280 | ₩119,209 | ₩120,363 | +0.03% | 87.8만 |
|---|
| 2026.07.15 | ₩121,141 | ₩121,342 | ₩115,560 | ₩120,162 | -0.81% | 102만 |
|---|
| 2026.07.14 | ₩115,909 | ₩122,026 | ₩114,849 | ₩121,369 | +4.71% | 116만 |
|---|
| 2026.07.13 | ₩121,141 | ₩122,737 | ₩113,870 | ₩115,238 | -4.87% | 132.5만 |
|---|
| 2026.07.10 | ₩124,294 | ₩124,991 | ₩120,765 | ₩123,261 | -0.83% | 112.9만 |
|---|
| 2026.07.09 | ₩123,703 | ₩127,594 | ₩123,301 | ₩125,099 | +1.13% | 118.9만 |
|---|
| 2026.07.08 | ₩124,441 | ₩127,017 | ₩122,308 | ₩124,683 | +0.19% | 103.7만 |
|---|
| 2026.07.07 | ₩123,891 | ₩127,138 | ₩123,703 | ₩126,158 | +1.83% | 114.2만 |
|---|
| 2026.07.06 | ₩121,128 | ₩124,535 | ₩120,376 | ₩122,898 | +1.46% | 117.2만 |
|---|
| 2026.07.02 | ₩121,141 | ₩121,141 | ₩116,473 | ₩121,020 | -0.10% | 77.2만 |
|---|
| 2026.07.01 | ₩116,808 | ₩122,080 | ₩115,426 | ₩118,699 | +1.62% | 104.7만 |
|---|
| 2026.06.30 | ₩117,532 | ₩119,531 | ₩115,882 | ₩116,647 | -0.75% | 73.9만 |
|---|
| 2026.06.29 | ₩117,304 | ₩119,719 | ₩116,164 | ₩117,908 | +0.51% | 86.5만 |
|---|
| 2026.06.26 | ₩112,314 | ₩117,371 | ₩110,422 | ₩117,143 | +4.30% | 159.1만 |
|---|
| 2026.06.25 | ₩109,859 | ₩117,345 | ₩107,484 | ₩113,696 | +3.49% | 110.3만 |
|---|
| 2026.06.24 | ₩108,074 | ₩109,859 | ₩107,350 | ₩109,416 | +1.24% | 75.4만 |
|---|
| 2026.06.23 | ₩107,363 | ₩110,422 | ₩106,277 | ₩107,122 | -0.22% | 94.7만 |
|---|
| 2026.06.22 | ₩108,262 | ₩110,006 | ₩103,808 | ₩106,934 | -1.23% | 88.3만 |
|---|
| 2026.06.18 | ₩111,106 | ₩111,750 | ₩106,518 | ₩107,202 | -3.51% | 187.5만 |
|---|
| 2026.06.17 | ₩113,025 | ₩114,568 | ₩109,268 | ₩109,671 | -2.97% | 85만 |
|---|
| 2026.06.16 | ₩111,589 | ₩113,052 | ₩110,181 | ₩112,300 | +0.64% | 76.8만 |
|---|
| 2026.06.15 | ₩111,227 | ₩112,260 | ₩106,518 | ₩111,509 | +0.25% | 104.2만 |
|---|
| 2026.06.12 | ₩111,227 | ₩113,749 | ₩110,543 | ₩111,227 | 0.00% | 71.9만 |
|---|
| 2026.06.11 | ₩105,995 | ₩112,917 | ₩105,311 | ₩111,683 | +5.37% | 109.4만 |
|---|
| 2026.06.10 | ₩102,775 | ₩109,886 | ₩102,655 | ₩104,801 | +1.97% | 149.4만 |
|---|
| 2026.06.09 | ₩99,220 | ₩104,130 | ₩98,764 | ₩103,956 | +4.77% | 101만 |
|---|
| 2026.06.08 | ₩97,771 | ₩101,488 | ₩97,423 | ₩98,375 | +0.62% | 86.7만 |
|---|
| 2026.06.05 | ₩100,307 | ₩100,736 | ₩97,369 | ₩97,423 | -2.88% | 77.5만 |
|---|
| 2026.06.04 | ₩97,651 | ₩101,192 | ₩96,980 | ₩100,468 | +2.89% | 91만 |
|---|
| 2026.06.03 | ₩95,155 | ₩97,865 | ₩94,002 | ₩97,463 | +2.42% | 79.3만 |
|---|
| 2026.06.02 | ₩93,908 | ₩95,960 | ₩92,365 | ₩95,518 | +1.71% | 98.5만 |
|---|
| 2026.06.01 | ₩92,955 | ₩95,410 | ₩91,560 | ₩94,498 | +1.66% | 109.7만 |
|---|
| 2026.05.29 | ₩91,989 | ₩93,398 | ₩91,278 | ₩93,224 | +1.34% | 77.5만 |
|---|
| 2026.05.28 | ₩89,521 | ₩93,774 | ₩88,059 | ₩91,735 | +2.47% | 119만 |
|---|
| 2026.05.27 | ₩86,798 | ₩89,534 | ₩85,765 | ₩89,414 | +3.01% | 189만 |
|---|
| 2026.05.26 | ₩80,975 | ₩81,566 | ₩79,191 | ₩80,975 | 0.00% | 68.2만 |
|---|
| 2026.05.22 | ₩80,492 | ₩81,767 | ₩79,875 | ₩80,788 | +0.37% | 53.6만 |
|---|
| 2026.05.21 | ₩78,453 | ₩80,439 | ₩77,434 | ₩80,077 | +2.07% | 87.5만 |
|---|
| 2026.05.20 | ₩78,668 | ₩79,889 | ₩76,602 | ₩79,231 | +0.72% | 111.5만 |
|---|
| 2026.05.19 | ₩73,838 | ₩78,413 | ₩73,235 | ₩78,104 | +5.78% | 149.8만 |
|---|
| 2026.05.18 | ₩75,784 | ₩76,159 | ₩73,785 | ₩73,946 | -2.43% | 81.6만 |
|---|
| 2026.05.15 | ₩77,058 | ₩77,648 | ₩75,247 | ₩75,623 | -1.86% | 87.5만 |
|---|
| 2026.05.14 | ₩76,978 | ₩79,419 | ₩75,368 | ₩78,212 | +1.60% | 187.9만 |
|---|
| 2026.05.13 | ₩72,229 | ₩77,782 | ₩71,504 | ₩76,575 | +6.02% | 230.8만 |
|---|
| 2026.05.12 | ₩68,620 | ₩69,089 | ₩67,882 | ₩68,633 | +0.02% | 77.1만 |
|---|
| 2026.05.11 | ₩70,994 | ₩71,075 | ₩68,566 | ₩68,687 | -3.25% | 132.5만 |
|---|
| 2026.05.08 | ₩68,486 | ₩70,404 | ₩67,506 | ₩70,136 | +2.41% | 87.3만 |
|---|
| 2026.05.07 | ₩69,800 | ₩70,592 | ₩66,849 | ₩68,486 | -1.88% | 111.7만 |
|---|
| 2026.05.06 | ₩69,344 | ₩71,075 | ₩68,419 | ₩69,961 | +0.89% | 153.5만 |
|---|
| 2026.05.05 | ₩69,988 | ₩69,988 | ₩68,419 | ₩68,861 | -1.61% | 117.6만 |
|---|
| 2026.05.04 | ₩68,928 | ₩70,431 | ₩67,292 | ₩69,223 | +0.43% | 138.8만 |
|---|
| 2026.05.01 | ₩65,038 | ₩69,304 | ₩61,966 | ₩68,982 | +6.06% | 327.5만 |
|---|
| 2026.04.30 | ₩63,012 | ₩63,374 | ₩61,349 | ₩62,408 | -0.96% | 123.3만 |
|---|
| 2026.04.29 | ₩61,993 | ₩63,441 | ₩61,979 | ₩62,502 | +0.82% | 123.6만 |
|---|
| 2026.04.28 | ₩62,006 | ₩63,173 | ₩61,684 | ₩62,543 | +0.87% | 72.5만 |
|---|
| 2026.04.27 | ₩62,006 | ₩63,052 | ₩61,308 | ₩62,006 | 0.00% | 64.7만 |
|---|
| 2026.04.24 | ₩61,590 | ₩62,288 | ₩59,806 | ₩61,791 | +0.33% | 63.3만 |
|---|
| 2026.04.23 | ₩62,180 | ₩63,026 | ₩59,350 | ₩60,477 | -2.74% | 88.1만 |
|---|
| 2026.04.22 | ₩61,228 | ₩62,569 | ₩60,383 | ₩62,476 | +2.04% | 72.7만 |
|---|
| 2026.04.21 | ₩62,234 | ₩62,623 | ₩59,699 | ₩60,503 | -2.78% | 96.2만 |
|---|
| 2026.04.20 | ₩61,550 | ₩62,516 | ₩60,450 | ₩62,167 | +1.00% | 72.3만 |
|---|
| 2026.04.17 | ₩59,752 | ₩62,462 | ₩59,752 | ₩61,925 | +3.64% | 173.5만 |
|---|
| 2026.04.16 | ₩58,786 | ₩59,430 | ₩57,955 | ₩58,974 | +0.32% | 90.2만 |
|---|
| 2026.04.15 | ₩58,706 | ₩59,591 | ₩58,048 | ₩58,894 | +0.32% | 84.1만 |
|---|
| 2026.04.14 | ₩58,116 | ₩59,229 | ₩57,807 | ₩58,598 | +0.83% | 81.1만 |
|---|
| 2026.04.13 | ₩55,741 | ₩58,303 | ₩55,660 | ₩58,089 | +4.21% | 126.1만 |
|---|
| 2026.04.10 | ₩56,801 | ₩57,431 | ₩55,607 | ₩56,224 | -1.02% | 84.3만 |
|---|
| 2026.04.09 | ₩55,982 | ₩57,472 | ₩55,003 | ₩56,680 | +1.25% | 92.5만 |
|---|
| 2026.04.08 | ₩56,935 | ₩58,290 | ₩55,915 | ₩56,170 | -1.34% | 160.7만 |
|---|
| 2026.04.07 | ₩54,145 | ₩56,211 | ₩54,145 | ₩55,929 | +3.30% | 109.1만 |
|---|
| 2026.04.06 | ₩56,559 | ₩57,606 | ₩54,721 | ₩54,802 | -3.11% | 102.2만 |
|---|
| 2026.04.02 | ₩54,936 | ₩58,183 | ₩54,306 | ₩57,002 | +3.76% | 149.8만 |
|---|
| 2026.04.01 | ₩54,480 | ₩57,150 | ₩54,480 | ₩56,318 | +3.37% | 194.5만 |
|---|
| 2026.03.31 | ₩51,958 | ₩54,131 | ₩51,649 | ₩54,077 | +4.08% | 150.9만 |
|---|
| 2026.03.30 | ₩50,724 | ₩52,320 | ₩50,268 | ₩51,140 | +0.82% | 195.6만 |
|---|
| 2026.03.27 | ₩51,099 | ₩51,569 | ₩49,838 | ₩50,442 | -1.29% | 177.6만 |
|---|
| 2026.03.26 | ₩51,998 | ₩53,823 | ₩50,818 | ₩51,690 | -0.59% | 303.3만 |
|---|
| 2026.03.25 | ₩45,814 | ₩67,614 | ₩45,599 | ₩54,292 | +18.51% | 1174.3만 |
|---|
| 2026.03.24 | ₩44,499 | ₩45,760 | ₩44,271 | ₩45,371 | +1.96% | 124.3만 |
|---|
| 2026.03.23 | ₩46,954 | ₩47,316 | ₩45,089 | ₩45,116 | -3.91% | 133.9만 |
|---|
| 2026.03.20 | ₩47,625 | ₩48,765 | ₩46,229 | ₩46,471 | -2.42% | 320.5만 |
|---|
| 2026.03.19 | ₩44,204 | ₩45,948 | ₩44,123 | ₩45,720 | +3.43% | 126.6만 |
|---|
| 2026.03.18 | ₩44,284 | ₩44,928 | ₩43,842 | ₩44,673 | +0.88% | 165.4만 |
|---|
| 2026.03.17 | ₩43,479 | ₩45,183 | ₩43,238 | ₩44,955 | +3.39% | 103.9만 |
|---|
| 2026.03.16 | ₩43,412 | ₩44,070 | ₩42,983 | ₩43,171 | -0.56% | 72.5만 |
|---|
| 2026.03.13 | ₩43,962 | ₩44,432 | ₩42,674 | ₩43,131 | -1.89% | 101.9만 |
|---|
| 2026.03.12 | ₩44,566 | ₩44,848 | ₩42,876 | ₩43,452 | -2.50% | 115.4만 |
|---|
| 2026.03.11 | ₩44,901 | ₩45,975 | ₩44,271 | ₩45,264 | +0.81% | 123.9만 |
|---|
| 2026.03.10 | ₩45,612 | ₩45,612 | ₩44,177 | ₩44,995 | -1.35% | 101.8만 |
|---|
| 2026.03.09 | ₩45,035 | ₩45,760 | ₩44,405 | ₩45,599 | +1.25% | 120.9만 |
|---|
| 2026.03.06 | ₩44,620 | ₩45,854 | ₩44,257 | ₩45,438 | +1.83% | 123만 |
|---|
| 2026.03.05 | ₩46,873 | ₩47,692 | ₩45,411 | ₩45,666 | -2.58% | 133만 |
|---|
| 2026.03.04 | ₩47,330 | ₩48,376 | ₩46,860 | ₩47,880 | +1.16% | 108.2만 |
|---|
| 2026.03.03 | ₩46,847 | ₩47,933 | ₩45,612 | ₩47,330 | +1.03% | 139.8만 |
|---|
| 2026.03.02 | ₩46,364 | ₩48,658 | ₩46,068 | ₩48,255 | +4.08% | 113.4만 |
|---|
| 2026.02.27 | ₩47,236 | ₩47,947 | ₩46,377 | ₩47,893 | +1.39% | 140.9만 |
|---|
| 2026.02.26 | ₩48,926 | ₩48,926 | ₩46,283 | ₩48,000 | -1.89% | 157.7만 |
|---|
| 2026.02.25 | ₩50,509 | ₩51,274 | ₩45,532 | ₩48,591 | -3.80% | 298.6만 |
|---|
| 2026.02.24 | ₩47,491 | ₩50,415 | ₩47,491 | ₩48,939 | +3.05% | 197.2만 |
|---|
| 2026.02.23 | ₩46,431 | ₩48,000 | ₩45,894 | ₩47,410 | +2.11% | 167.4만 |
|---|
| 2026.02.20 | ₩45,572 | ₩47,034 | ₩44,660 | ₩46,712 | +2.50% | 256만 |
|---|
| 2026.02.19 | ₩53,192 | ₩54,037 | ₩38,449 | ₩45,934 | -13.64% | 1176.5만 |
|---|
| 2026.02.18 | ₩52,964 | ₩54,346 | ₩52,521 | ₩53,420 | +0.86% | 80.8만 |
|---|
| 2026.02.17 | ₩53,527 | ₩54,212 | ₩52,870 | ₩53,165 | -0.68% | 84만 |
|---|
| 2026.02.13 | ₩52,468 | ₩54,238 | ₩52,441 | ₩53,621 | +2.20% | 68.5만 |
|---|
| 2026.02.12 | ₩54,802 | ₩54,802 | ₩50,979 | ₩51,435 | -6.14% | 136.8만 |
|---|
| 2026.02.11 | ₩54,453 | ₩55,003 | ₩53,205 | ₩54,775 | +0.59% | 85.2만 |
|---|
| 2026.02.10 | ₩55,379 | ₩56,237 | ₩54,762 | ₩54,963 | -0.75% | 59.2만 |
|---|
| 2026.02.09 | ₩54,695 | ₩55,553 | ₩54,064 | ₩55,419 | +1.32% | 85.8만 |
|---|
| 2026.02.06 | ₩52,333 | ₩54,802 | ₩51,891 | ₩54,775 | +4.67% | 138.5만 |
|---|
| 2026.02.05 | ₩53,527 | ₩54,668 | ₩51,113 | ₩51,461 | -3.86% | 106.3만 |
|---|
| 2026.02.04 | ₩55,030 | ₩55,486 | ₩52,884 | ₩53,836 | -2.17% | 129.8만 |
|---|
| 2026.02.03 | ₩54,386 | ₩55,379 | ₩53,313 | ₩54,601 | +0.39% | 175.2만 |
|---|
| 2026.02.02 | ₩53,487 | ₩56,693 | ₩53,165 | ₩54,614 | +2.11% | 225.1만 |
|---|
| 2026.01.30 | ₩50,160 | ₩54,628 | ₩49,369 | ₩53,487 | +6.63% | 506.8만 |
|---|
| 2026.01.29 | ₩61,362 | ₩61,832 | ₩59,484 | ₩59,846 | -2.47% | 178.6만 |
|---|
| 2026.01.28 | ₩62,060 | ₩63,133 | ₩60,691 | ₩61,510 | -0.89% | 166.8만 |
|---|
| 2026.01.27 | ₩61,080 | ₩62,100 | ₩58,384 | ₩62,006 | +1.52% | 175.1만 |
|---|
| 2026.01.26 | ₩57,968 | ₩61,268 | ₩57,552 | ₩61,228 | +5.62% | 183.9만 |
|---|
| 2026.01.23 | ₩56,036 | ₩60,155 | ₩55,553 | ₩59,001 | +5.29% | 394.7만 |
|---|
| 2026.01.22 | ₩55,687 | ₩58,357 | ₩54,279 | ₩55,406 | -0.51% | 589.9만 |
|---|
| 2026.01.21 | ₩47,343 | ₩50,308 | ₩46,954 | ₩48,711 | +2.89% | 143.6만 |
|---|
| 2026.01.20 | ₩45,760 | ₩47,370 | ₩45,344 | ₩47,343 | +3.46% | 163.3만 |
|---|
| 2026.01.16 | ₩47,477 | ₩48,108 | ₩46,337 | ₩46,592 | -1.86% | 241.6만 |
|---|
| 2026.01.15 | ₩49,637 | ₩49,932 | ₩47,169 | ₩47,477 | -4.35% | 135.2만 |
|---|
| 2026.01.14 | ₩48,430 | ₩50,281 | ₩47,906 | ₩49,691 | +2.60% | 128.5만 |
|---|
| 2026.01.13 | ₩50,107 | ₩50,254 | ₩48,604 | ₩48,765 | -2.68% | 123.9만 |
|---|
| 2026.01.12 | ₩50,227 | ₩51,126 | ₩49,637 | ₩50,120 | -0.21% | 132.6만 |
|---|
| 2026.01.09 | ₩49,570 | ₩50,576 | ₩48,564 | ₩50,308 | +1.49% | 161.3만 |
|---|
| 2026.01.08 | ₩48,966 | ₩50,308 | ₩48,470 | ₩49,006 | +0.08% | 186.4만 |
|---|
| 2026.01.07 | ₩48,698 | ₩50,509 | ₩47,759 | ₩49,637 | +1.93% | 185.2만 |
|---|
| 2026.01.06 | ₩46,739 | ₩49,503 | ₩45,988 | ₩48,000 | +2.70% | 384.2만 |
|---|
| 2026.01.05 | ₩51,166 | ₩51,207 | ₩46,806 | ₩46,887 | -8.36% | 519.5만 |
|---|
| 2026.01.02 | ₩47,973 | ₩51,569 | ₩47,115 | ₩51,247 | +6.82% | 670.3만 |
|---|
| 2025.12.31 | ₩52,172 | ₩52,320 | ₩44,257 | ₩46,686 | -10.52% | 2030.5만 |
|---|
| 2025.12.30 | ₩106,988 | ₩106,988 | ₩93,787 | ₩94,176 | -11.97% | 238.3만 |
|---|
| 2025.12.29 | ₩110,436 | ₩111,321 | ₩106,880 | ₩107,082 | -3.04% | 91.4만 |
|---|
| 2025.12.26 | ₩111,898 | ₩112,287 | ₩110,181 | ₩110,878 | -0.91% | 34.3만 |
|---|
| 2025.12.24 | ₩110,020 | ₩113,333 | ₩109,966 | ₩112,139 | +1.93% | 31.4만 |
|---|
| 2025.12.23 | ₩113,226 | ₩114,246 | ₩107,833 | ₩109,993 | -2.86% | 152.5만 |
|---|
| 2025.12.22 | ₩113,186 | ₩114,407 | ₩111,415 | ₩114,178 | +0.88% | 79.3만 |
|---|
| 2025.12.19 | ₩110,690 | ₩114,487 | ₩109,014 | ₩112,367 | +1.51% | 227만 |
|---|
| 2025.12.18 | ₩110,382 | ₩111,844 | ₩108,678 | ₩109,389 | -0.90% | 120.9만 |
|---|
| 2025.12.17 | ₩108,920 | ₩111,321 | ₩106,008 | ₩110,382 | +1.34% | 109.3만 |
|---|
| 2025.12.16 | ₩115,399 | ₩116,151 | ₩104,734 | ₩108,826 | -5.70% | 263.4만 |
|---|
| 2025.12.15 | ₩119,048 | ₩119,397 | ₩116,862 | ₩117,116 | -1.62% | 94.2만 |
|---|
| 2025.12.12 | ₩117,023 | ₩119,035 | ₩115,547 | ₩118,042 | +0.87% | 102.9만 |
|---|
| 2025.12.11 | ₩114,474 | ₩117,385 | ₩114,111 | ₩116,888 | +2.11% | 94.2만 |
|---|
| 2025.12.10 | ₩112,220 | ₩115,359 | ₩110,972 | ₩114,447 | +1.98% | 65.4만 |
|---|
| 2025.12.09 | ₩110,771 | ₩113,924 | ₩109,081 | ₩111,549 | +0.70% | 88.8만 |
|---|
| 2025.12.08 | ₩116,969 | ₩116,969 | ₩110,825 | ₩111,321 | -4.83% | 88.4만 |
|---|
| 2025.12.05 | ₩114,393 | ₩115,896 | ₩112,153 | ₩115,520 | +0.99% | 64.4만 |
|---|
| 2025.12.04 | ₩113,159 | ₩115,158 | ₩111,442 | ₩113,575 | +0.37% | 99.2만 |
|---|
| 2025.12.03 | ₩108,718 | ₩113,320 | ₩108,437 | ₩112,247 | +3.25% | 72.5만 |
|---|
| 2025.12.02 | ₩107,028 | ₩109,684 | ₩104,895 | ₩108,343 | +1.23% | 114.9만 |
|---|
| 2025.12.01 | ₩104,868 | ₩107,511 | ₩104,036 | ₩107,028 | +2.06% | 90만 |
|---|
| 2025.11.28 | ₩106,787 | ₩107,377 | ₩105,485 | ₩106,518 | -0.25% | 20.2만 |
|---|
| 2025.11.26 | ₩107,699 | ₩109,067 | ₩106,317 | ₩107,055 | -0.60% | 76.1만 |
|---|
| 2025.11.25 | ₩105,432 | ₩109,215 | ₩105,177 | ₩107,699 | +2.15% | 54.5만 |
|---|
| 2025.11.24 | ₩103,929 | ₩105,633 | ₩103,312 | ₩104,251 | +0.31% | 47.6만 |
|---|
| 2025.11.21 | ₩100,750 | ₩105,955 | ₩100,522 | ₩103,688 | +2.92% | 54.3만 |
|---|
| 2025.11.20 | ₩103,647 | ₩105,968 | ₩100,387 | ₩100,683 | -2.86% | 77.2만 |
|---|
| 2025.11.19 | ₩101,514 | ₩102,266 | ₩99,167 | ₩102,091 | +0.57% | 43.3만 |
|---|
| 2025.11.18 | ₩99,328 | ₩101,863 | ₩98,992 | ₩100,763 | +1.45% | 47.1만 |
|---|
| 2025.11.17 | ₩101,045 | ₩103,030 | ₩100,213 | ₩100,776 | -0.27% | 55.2만 |
|---|
| 2025.11.14 | ₩99,435 | ₩102,789 | ₩99,435 | ₩101,340 | +1.92% | 37.4만 |
|---|
| 2025.11.13 | ₩104,023 | ₩104,613 | ₩100,763 | ₩101,622 | -2.31% | 46.1만 |
|---|
| 2025.11.12 | ₩106,371 | ₩107,176 | ₩104,855 | ₩105,163 | -1.14% | 59.8만 |
|---|
| 2025.11.11 | ₩101,179 | ₩106,518 | ₩101,005 | ₩105,995 | +4.76% | 49.2만 |
|---|
| 2025.11.10 | ₩94,941 | ₩102,601 | ₩94,901 | ₩101,273 | +6.67% | 125.4만 |
|---|
| 2025.11.07 | ₩98,013 | ₩99,314 | ₩95,947 | ₩98,898 | +0.90% | 64.7만 |
|---|
| 2025.11.06 | ₩102,668 | ₩102,950 | ₩97,986 | ₩98,013 | -4.53% | 72.4만 |
|---|
| 2025.11.05 | ₩89,883 | ₩103,325 | ₩89,883 | ₩102,829 | +14.40% | 102.2만 |
|---|
| 2025.11.04 | ₩97,369 | ₩98,858 | ₩93,479 | ₩95,383 | -2.04% | 113만 |
|---|
| 2025.11.03 | ₩98,013 | ₩99,636 | ₩94,579 | ₩99,502 | +1.52% | 71.2만 |
|---|
| 2025.10.31 | ₩97,892 | ₩99,569 | ₩97,221 | ₩98,563 | +0.69% | 68.7만 |
|---|
| 2025.10.30 | ₩96,873 | ₩99,261 | ₩96,041 | ₩96,940 | +0.07% | 57.8만 |
|---|
| 2025.10.29 | ₩96,631 | ₩98,053 | ₩95,209 | ₩96,658 | +0.03% | 55.1만 |
|---|
| 2025.10.28 | ₩97,342 | ₩97,678 | ₩95,102 | ₩96,001 | -1.38% | 57.1만 |
|---|
| 2025.10.27 | ₩98,429 | ₩100,307 | ₩96,926 | ₩97,342 | -1.10% | 71.4만 |
|---|
| 2025.10.24 | ₩98,724 | ₩99,837 | ₩97,034 | ₩97,288 | -1.45% | 45.6만 |
|---|
| 2025.10.23 | ₩98,147 | ₩99,073 | ₩96,135 | ₩97,906 | -0.25% | 55.3만 |
|---|
| 2025.10.22 | ₩102,185 | ₩102,614 | ₩97,718 | ₩98,804 | -3.31% | 70.6만 |
|---|
| 2025.10.21 | ₩104,815 | ₩104,989 | ₩101,125 | ₩101,139 | -3.51% | 73.9만 |
|---|
| 2025.10.20 | ₩106,934 | ₩107,712 | ₩104,519 | ₩105,445 | -1.39% | 132.3만 |
|---|
| 2025.10.17 | ₩105,485 | ₩107,645 | ₩102,547 | ₩105,566 | +0.08% | 133.1만 |
|---|
| 2025.10.16 | ₩105,150 | ₩106,760 | ₩102,413 | ₩106,612 | +1.39% | 121.2만 |
|---|
| 2025.10.15 | ₩97,034 | ₩107,940 | ₩97,034 | ₩103,044 | +6.19% | 138.5만 |
|---|
| 2025.10.14 | ₩95,652 | ₩98,804 | ₩93,143 | ₩96,752 | +1.15% | 95.2만 |
|---|
| 2025.10.13 | ₩100,844 | ₩103,084 | ₩94,766 | ₩95,960 | -4.84% | 117.1만 |
|---|
| 2025.10.10 | ₩117,438 | ₩117,438 | ₩98,093 | ₩99,220 | -15.51% | 228.2만 |
|---|