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 | ₩158,271 | ₩164,092 | ₩157,480 | ₩162,550 | +2.70% | 62.4만 |
| 2026.10.08 | ₩159,022 | ₩159,827 | ₩155,320 | ₩158,995 | -0.02% | 49.7만 |
| 2026.10.07 | ₩159,612 | ₩163,636 | ₩157,238 | ₩160,417 | +0.50% | 63.5만 |
| 2026.10.06 | ₩163,904 | ₩164,360 | ₩154,395 | ₩160,377 | -2.15% | 79만 |
| 2026.10.05 | ₩155,039 | ₩164,723 | ₩154,918 | ₩163,676 | +5.57% | 100.5만 |
| 2026.10.02 | ₩153,416 | ₩157,359 | ₩152,772 | ₩155,897 | +1.62% | 96만 |
| 2026.10.01 | ₩153,295 | ₩155,562 | ₩150,143 | ₩152,946 | -0.23% | 87.9만 |
| 2026.09.30 | ₩153,979 | ₩158,365 | ₩152,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,556 |
| +0.37% |
| 91만 |
| 2026.09.29 | ₩155,481 | ₩161,638 | ₩151,779 | ₩153,898 | -1.02% | 96.4만 |
|---|
| 2026.09.28 | ₩155,588 | ₩157,024 | ₩153,389 | ₩155,092 | -0.32% | 114.9만 |
|---|
| 2026.09.25 | ₩159,612 | ₩161,544 | ₩153,590 | ₩155,723 | -2.44% | 80.1만 |
|---|
| 2026.09.24 | ₩150,036 | ₩159,814 | ₩149,794 | ₩158,955 | +5.94% | 98.4만 |
|---|
| 2026.09.23 | ₩157,372 | ₩159,331 | ₩150,290 | ₩151,484 | -3.74% | 81만 |
|---|
| 2026.09.22 | ₩152,852 | ₩159,612 | ₩151,685 | ₩157,614 | +3.12% | 81만 |
|---|
| 2026.09.21 | ₩147,930 | ₩156,460 | ₩146,200 | ₩152,584 | +3.15% | 134.7만 |
|---|
| 2026.09.18 | ₩156,662 | ₩158,137 | ₩145,408 | ₩147,930 | -5.57% | 1723.3만 |
|---|
| 2026.09.17 | ₩151,806 | ₩154,368 | ₩148,976 | ₩154,059 | +1.48% | 88.4만 |
|---|
| 2026.09.16 | ₩148,641 | ₩152,369 | ₩148,198 | ₩149,969 | +0.89% | 66.9만 |
|---|
| 2026.09.15 | ₩150,183 | ₩151,296 | ₩146,736 | ₩148,641 | -1.03% | 145.9만 |
|---|
| 2026.09.14 | ₩152,074 | ₩153,603 | ₩149,016 | ₩149,955 | -1.39% | 123.1만 |
|---|
| 2026.09.11 | ₩154,542 | ₩158,056 | ₩146,602 | ₩151,283 | -2.11% | 128.2만 |
|---|
| 2026.09.10 | ₩153,469 | ₩156,916 | ₩151,833 | ₩154,140 | +0.44% | 68.3만 |
|---|
| 2026.09.09 | ₩153,174 | ₩157,600 | ₩152,597 | ₩155,186 | +1.31% | 57.2만 |
|---|
| 2026.09.08 | ₩146,025 | ₩154,623 | ₩145,194 | ₩152,879 | +4.69% | 104.6만 |
|---|
| 2026.09.04 | ₩148,332 | ₩150,398 | ₩146,548 | ₩149,714 | +0.93% | 60.5만 |
|---|
| 2026.09.03 | ₩148,050 | ₩153,724 | ₩146,776 | ₩151,296 | +2.19% | 61.1만 |
|---|
| 2026.09.02 | ₩152,074 | ₩155,293 | ₩145,837 | ₩148,118 | -2.60% | 96.1만 |
|---|
| 2026.09.01 | ₩152,799 | ₩155,387 | ₩149,056 | ₩152,074 | -0.47% | 111.2만 |
|---|
| 2026.08.31 | ₩152,423 | ₩153,617 | ₩149,191 | ₩152,034 | -0.26% | 63.7만 |
|---|
| 2026.08.28 | ₩157,118 | ₩159,170 | ₩151,524 | ₩152,745 | -2.78% | 91.8만 |
|---|
| 2026.08.27 | ₩159,948 | ₩162,697 | ₩156,527 | ₩156,836 | -1.95% | 64.1만 |
|---|
| 2026.08.26 | ₩164,401 | ₩165,836 | ₩160,605 | ₩160,685 | -2.26% | 98.1만 |
|---|
| 2026.08.25 | ₩167,512 | ₩169,511 | ₩163,636 | ₩165,742 | -1.06% | 98.2만 |
|---|
| 2026.08.24 | ₩161,705 | ₩166,506 | ₩159,840 | ₩165,299 | +2.22% | 101.3만 |
|---|
| 2026.08.21 | ₩162,939 | ₩165,568 | ₩161,705 | ₩163,971 | +0.63% | 65.6만 |
|---|
| 2026.08.20 | ₩158,419 | ₩163,261 | ₩156,004 | ₩162,362 | +2.49% | 78.7만 |
|---|
| 2026.08.19 | ₩160,109 | ₩162,442 | ₩158,767 | ₩159,639 | -0.29% | 86만 |
|---|
| 2026.08.18 | ₩156,393 | ₩160,887 | ₩156,393 | ₩158,405 | +1.29% | 80.4만 |
|---|
| 2026.08.17 | ₩154,247 | ₩157,587 | ₩153,429 | ₩157,158 | +1.89% | 54.1만 |
|---|
| 2026.08.14 | ₩148,359 | ₩154,113 | ₩147,662 | ₩153,536 | +3.49% | 72.9만 |
|---|
| 2026.08.13 | ₩150,934 | ₩151,565 | ₩147,849 | ₩148,225 | -1.80% | 74만 |
|---|
| 2026.08.12 | ₩148,735 | ₩152,906 | ₩148,346 | ₩150,465 | +1.16% | 66.3만 |
|---|
| 2026.08.11 | ₩153,080 | ₩153,858 | ₩149,767 | ₩150,036 | -1.99% | 70만 |
|---|
| 2026.08.10 | ₩148,667 | ₩153,751 | ₩147,608 | ₩153,214 | +3.06% | 125.6만 |
|---|
| 2026.08.07 | ₩145,194 | ₩148,600 | ₩144,966 | ₩148,574 | +2.33% | 76.9만 |
|---|
| 2026.08.06 | ₩148,882 | ₩148,882 | ₩143,946 | ₩144,791 | -2.75% | 76.2만 |
|---|
| 2026.08.05 | ₩148,882 | ₩150,170 | ₩146,481 | ₩148,466 | -0.28% | 84.7만 |
|---|
| 2026.08.04 | ₩151,565 | ₩152,182 | ₩146,240 | ₩147,273 | -2.83% | 126.6만 |
|---|
| 2026.08.03 | ₩153,121 | ₩154,247 | ₩146,200 | ₩151,296 | -1.19% | 168.9만 |
|---|
| 2026.07.31 | ₩158,419 | ₩158,982 | ₩149,942 | ₩153,563 | -3.06% | 184.1만 |
|---|
| 2026.07.30 | ₩150,223 | ₩163,918 | ₩140,499 | ₩158,700 | +5.64% | 449.7만 |
|---|
| 2026.07.29 | ₩127,207 | ₩129,568 | ₩122,781 | ₩124,672 | -1.99% | 155.1만 |
|---|
| 2026.07.28 | ₩121,909 | ₩126,510 | ₩120,715 | ₩126,335 | +3.63% | 82.3만 |
|---|
| 2026.07.27 | ₩122,861 | ₩125,208 | ₩120,876 | ₩122,217 | -0.52% | 141.9만 |
|---|
| 2026.07.24 | ₩129,782 | ₩130,949 | ₩126,845 | ₩127,904 | -1.45% | 100.4만 |
|---|
| 2026.07.23 | ₩122,016 | ₩130,171 | ₩121,292 | ₩129,648 | +6.25% | 98.1만 |
|---|
| 2026.07.22 | ₩127,663 | ₩128,293 | ₩121,748 | ₩121,896 | -4.52% | 137.8만 |
|---|
| 2026.07.21 | ₩123,398 | ₩128,481 | ₩122,338 | ₩128,293 | +3.97% | 83.9만 |
|---|
| 2026.07.20 | ₩121,842 | ₩124,283 | ₩120,809 | ₩122,821 | +0.80% | 161.2만 |
|---|
| 2026.07.17 | ₩118,703 | ₩122,660 | ₩116,986 | ₩121,413 | +2.28% | 189.3만 |
|---|
| 2026.07.16 | ₩120,299 | ₩124,256 | ₩119,186 | ₩120,340 | +0.03% | 87.8만 |
|---|
| 2026.07.15 | ₩121,118 | ₩121,319 | ₩115,538 | ₩120,138 | -0.81% | 102만 |
|---|
| 2026.07.14 | ₩115,887 | ₩122,003 | ₩114,827 | ₩121,346 | +4.71% | 116만 |
|---|
| 2026.07.13 | ₩121,118 | ₩122,714 | ₩113,848 | ₩115,216 | -4.87% | 132.5만 |
|---|
| 2026.07.10 | ₩124,270 | ₩124,967 | ₩120,742 | ₩123,237 | -0.83% | 112.9만 |
|---|
| 2026.07.09 | ₩123,679 | ₩127,569 | ₩123,277 | ₩125,074 | +1.13% | 118.9만 |
|---|
| 2026.07.08 | ₩124,417 | ₩126,992 | ₩122,284 | ₩124,659 | +0.19% | 103.7만 |
|---|
| 2026.07.07 | ₩123,867 | ₩127,113 | ₩123,679 | ₩126,134 | +1.83% | 114.2만 |
|---|
| 2026.07.06 | ₩121,104 | ₩124,511 | ₩120,353 | ₩122,875 | +1.46% | 117.2만 |
|---|
| 2026.07.02 | ₩121,118 | ₩121,118 | ₩116,450 | ₩120,997 | -0.10% | 77.2만 |
|---|
| 2026.07.01 | ₩116,785 | ₩122,056 | ₩115,404 | ₩118,676 | +1.62% | 104.7만 |
|---|
| 2026.06.30 | ₩117,510 | ₩119,508 | ₩115,860 | ₩116,624 | -0.75% | 73.9만 |
|---|
| 2026.06.29 | ₩117,282 | ₩119,696 | ₩116,141 | ₩117,885 | +0.51% | 86.5만 |
|---|
| 2026.06.26 | ₩112,292 | ₩117,349 | ₩110,401 | ₩117,121 | +4.30% | 159.1만 |
|---|
| 2026.06.25 | ₩109,837 | ₩117,322 | ₩107,463 | ₩113,673 | +3.49% | 110.3만 |
|---|
| 2026.06.24 | ₩108,054 | ₩109,837 | ₩107,329 | ₩109,395 | +1.24% | 75.4만 |
|---|
| 2026.06.23 | ₩107,343 | ₩110,401 | ₩106,256 | ₩107,101 | -0.22% | 94.7만 |
|---|
| 2026.06.22 | ₩108,241 | ₩109,985 | ₩103,788 | ₩106,913 | -1.23% | 88.3만 |
|---|
| 2026.06.18 | ₩111,085 | ₩111,729 | ₩106,498 | ₩107,182 | -3.51% | 187.5만 |
|---|
| 2026.06.17 | ₩113,003 | ₩114,545 | ₩109,247 | ₩109,650 | -2.97% | 85만 |
|---|
| 2026.06.16 | ₩111,568 | ₩113,030 | ₩110,159 | ₩112,279 | +0.64% | 76.8만 |
|---|
| 2026.06.15 | ₩111,206 | ₩112,238 | ₩106,498 | ₩111,487 | +0.25% | 104.2만 |
|---|
| 2026.06.12 | ₩111,206 | ₩113,727 | ₩110,521 | ₩111,206 | 0.00% | 71.9만 |
|---|
| 2026.06.11 | ₩105,975 | ₩112,896 | ₩105,290 | ₩111,662 | +5.37% | 109.4만 |
|---|
| 2026.06.10 | ₩102,755 | ₩109,864 | ₩102,635 | ₩104,781 | +1.97% | 149.4만 |
|---|
| 2026.06.09 | ₩99,201 | ₩104,110 | ₩98,745 | ₩103,936 | +4.77% | 101만 |
|---|
| 2026.06.08 | ₩97,752 | ₩101,468 | ₩97,404 | ₩98,356 | +0.62% | 86.7만 |
|---|
| 2026.06.05 | ₩100,288 | ₩100,717 | ₩97,350 | ₩97,404 | -2.88% | 77.5만 |
|---|
| 2026.06.04 | ₩97,632 | ₩101,173 | ₩96,961 | ₩100,448 | +2.89% | 91만 |
|---|
| 2026.06.03 | ₩95,137 | ₩97,846 | ₩93,983 | ₩97,444 | +2.42% | 79.3만 |
|---|
| 2026.06.02 | ₩93,890 | ₩95,942 | ₩92,347 | ₩95,499 | +1.71% | 98.5만 |
|---|
| 2026.06.01 | ₩92,937 | ₩95,392 | ₩91,542 | ₩94,480 | +1.66% | 109.7만 |
|---|
| 2026.05.29 | ₩91,972 | ₩93,380 | ₩91,261 | ₩93,206 | +1.34% | 77.5만 |
|---|
| 2026.05.28 | ₩89,504 | ₩93,755 | ₩88,042 | ₩91,717 | +2.47% | 119만 |
|---|
| 2026.05.27 | ₩86,781 | ₩89,517 | ₩85,748 | ₩89,396 | +3.01% | 189만 |
|---|
| 2026.05.26 | ₩80,960 | ₩81,550 | ₩79,176 | ₩80,960 | 0.00% | 68.2만 |
|---|
| 2026.05.22 | ₩80,477 | ₩81,751 | ₩79,860 | ₩80,772 | +0.37% | 53.6만 |
|---|
| 2026.05.21 | ₩78,438 | ₩80,423 | ₩77,419 | ₩80,061 | +2.07% | 87.5만 |
|---|
| 2026.05.20 | ₩78,653 | ₩79,873 | ₩76,587 | ₩79,216 | +0.72% | 111.5만 |
|---|
| 2026.05.19 | ₩73,824 | ₩78,398 | ₩73,220 | ₩78,089 | +5.78% | 149.8만 |
|---|
| 2026.05.18 | ₩75,769 | ₩76,144 | ₩73,770 | ₩73,931 | -2.43% | 81.6만 |
|---|
| 2026.05.15 | ₩77,043 | ₩77,633 | ₩75,232 | ₩75,608 | -1.86% | 87.5만 |
|---|
| 2026.05.14 | ₩76,963 | ₩79,404 | ₩75,353 | ₩78,197 | +1.60% | 187.9만 |
|---|
| 2026.05.13 | ₩72,215 | ₩77,767 | ₩71,490 | ₩76,560 | +6.02% | 230.8만 |
|---|
| 2026.05.12 | ₩68,606 | ₩69,076 | ₩67,869 | ₩68,620 | +0.02% | 77.1만 |
|---|
| 2026.05.11 | ₩70,981 | ₩71,061 | ₩68,553 | ₩68,674 | -3.25% | 132.5만 |
|---|
| 2026.05.08 | ₩68,472 | ₩70,390 | ₩67,493 | ₩70,122 | +2.41% | 87.3만 |
|---|
| 2026.05.07 | ₩69,787 | ₩70,578 | ₩66,836 | ₩68,472 | -1.88% | 111.7만 |
|---|
| 2026.05.06 | ₩69,331 | ₩71,061 | ₩68,405 | ₩69,948 | +0.89% | 153.5만 |
|---|
| 2026.05.05 | ₩69,975 | ₩69,975 | ₩68,405 | ₩68,848 | -1.61% | 117.6만 |
|---|
| 2026.05.04 | ₩68,915 | ₩70,417 | ₩67,279 | ₩69,210 | +0.43% | 138.8만 |
|---|
| 2026.05.01 | ₩65,025 | ₩69,291 | ₩61,954 | ₩68,969 | +6.06% | 327.5만 |
|---|
| 2026.04.30 | ₩63,000 | ₩63,362 | ₩61,337 | ₩62,396 | -0.96% | 123.3만 |
|---|
| 2026.04.29 | ₩61,981 | ₩63,429 | ₩61,967 | ₩62,490 | +0.82% | 123.6만 |
|---|
| 2026.04.28 | ₩61,994 | ₩63,161 | ₩61,672 | ₩62,530 | +0.87% | 72.5만 |
|---|
| 2026.04.27 | ₩61,994 | ₩63,040 | ₩61,296 | ₩61,994 | 0.00% | 64.7만 |
|---|
| 2026.04.24 | ₩61,578 | ₩62,276 | ₩59,794 | ₩61,779 | +0.33% | 63.3만 |
|---|
| 2026.04.23 | ₩62,168 | ₩63,013 | ₩59,338 | ₩60,465 | -2.74% | 88.1만 |
|---|
| 2026.04.22 | ₩61,216 | ₩62,557 | ₩60,371 | ₩62,463 | +2.04% | 72.7만 |
|---|
| 2026.04.21 | ₩62,222 | ₩62,611 | ₩59,687 | ₩60,492 | -2.78% | 96.2만 |
|---|
| 2026.04.20 | ₩61,538 | ₩62,504 | ₩60,438 | ₩62,155 | +1.00% | 72.3만 |
|---|
| 2026.04.17 | ₩59,741 | ₩62,450 | ₩59,741 | ₩61,913 | +3.64% | 173.5만 |
|---|
| 2026.04.16 | ₩58,775 | ₩59,419 | ₩57,943 | ₩58,963 | +0.32% | 90.2만 |
|---|
| 2026.04.15 | ₩58,694 | ₩59,580 | ₩58,037 | ₩58,882 | +0.32% | 84.1만 |
|---|
| 2026.04.14 | ₩58,104 | ₩59,218 | ₩57,796 | ₩58,587 | +0.83% | 81.1만 |
|---|
| 2026.04.13 | ₩55,730 | ₩58,292 | ₩55,650 | ₩58,077 | +4.21% | 126.1만 |
|---|
| 2026.04.10 | ₩56,790 | ₩57,420 | ₩55,596 | ₩56,213 | -1.02% | 84.3만 |
|---|
| 2026.04.09 | ₩55,972 | ₩57,460 | ₩54,992 | ₩56,669 | +1.25% | 92.5만 |
|---|
| 2026.04.08 | ₩56,924 | ₩58,279 | ₩55,905 | ₩56,159 | -1.34% | 160.7만 |
|---|
| 2026.04.07 | ₩54,134 | ₩56,200 | ₩54,134 | ₩55,918 | +3.30% | 109.1만 |
|---|
| 2026.04.06 | ₩56,548 | ₩57,595 | ₩54,711 | ₩54,791 | -3.11% | 102.2만 |
|---|
| 2026.04.02 | ₩54,925 | ₩58,171 | ₩54,295 | ₩56,991 | +3.76% | 149.8만 |
|---|
| 2026.04.01 | ₩54,469 | ₩57,139 | ₩54,469 | ₩56,307 | +3.37% | 194.5만 |
|---|
| 2026.03.31 | ₩51,948 | ₩54,121 | ₩51,639 | ₩54,067 | +4.08% | 150.9만 |
|---|
| 2026.03.30 | ₩50,714 | ₩52,310 | ₩50,258 | ₩51,130 | +0.82% | 195.6만 |
|---|
| 2026.03.27 | ₩51,089 | ₩51,559 | ₩49,829 | ₩50,432 | -1.29% | 177.6만 |
|---|
| 2026.03.26 | ₩51,988 | ₩53,812 | ₩50,808 | ₩51,680 | -0.59% | 303.3만 |
|---|
| 2026.03.25 | ₩45,805 | ₩67,601 | ₩45,590 | ₩54,282 | +18.51% | 1174.3만 |
|---|
| 2026.03.24 | ₩44,490 | ₩45,751 | ₩44,262 | ₩45,362 | +1.96% | 124.3만 |
|---|
| 2026.03.23 | ₩46,945 | ₩47,307 | ₩45,080 | ₩45,107 | -3.91% | 133.9만 |
|---|
| 2026.03.20 | ₩47,615 | ₩48,756 | ₩46,221 | ₩46,462 | -2.42% | 320.5만 |
|---|
| 2026.03.19 | ₩44,195 | ₩45,939 | ₩44,115 | ₩45,711 | +3.43% | 126.6만 |
|---|
| 2026.03.18 | ₩44,276 | ₩44,919 | ₩43,833 | ₩44,665 | +0.88% | 165.4만 |
|---|
| 2026.03.17 | ₩43,471 | ₩45,174 | ₩43,229 | ₩44,946 | +3.39% | 103.9만 |
|---|
| 2026.03.16 | ₩43,404 | ₩44,061 | ₩42,975 | ₩43,162 | -0.56% | 72.5만 |
|---|
| 2026.03.13 | ₩43,954 | ₩44,423 | ₩42,666 | ₩43,122 | -1.89% | 101.9만 |
|---|
| 2026.03.12 | ₩44,557 | ₩44,839 | ₩42,867 | ₩43,444 | -2.50% | 115.4만 |
|---|
| 2026.03.11 | ₩44,893 | ₩45,966 | ₩44,262 | ₩45,255 | +0.81% | 123.9만 |
|---|
| 2026.03.10 | ₩45,604 | ₩45,604 | ₩44,168 | ₩44,987 | -1.35% | 101.8만 |
|---|
| 2026.03.09 | ₩45,027 | ₩45,751 | ₩44,396 | ₩45,590 | +1.25% | 120.9만 |
|---|
| 2026.03.06 | ₩44,611 | ₩45,845 | ₩44,249 | ₩45,429 | +1.83% | 123만 |
|---|
| 2026.03.05 | ₩46,864 | ₩47,683 | ₩45,402 | ₩45,657 | -2.58% | 133만 |
|---|
| 2026.03.04 | ₩47,320 | ₩48,367 | ₩46,851 | ₩47,870 | +1.16% | 108.2만 |
|---|
| 2026.03.03 | ₩46,837 | ₩47,924 | ₩45,604 | ₩47,320 | +1.03% | 139.8만 |
|---|
| 2026.03.02 | ₩46,355 | ₩48,648 | ₩46,060 | ₩48,246 | +4.08% | 113.4만 |
|---|
| 2026.02.27 | ₩47,226 | ₩47,937 | ₩46,368 | ₩47,884 | +1.39% | 140.9만 |
|---|
| 2026.02.26 | ₩48,916 | ₩48,916 | ₩46,274 | ₩47,991 | -1.89% | 157.7만 |
|---|
| 2026.02.25 | ₩50,499 | ₩51,264 | ₩45,523 | ₩48,581 | -3.80% | 298.6만 |
|---|
| 2026.02.24 | ₩47,481 | ₩50,405 | ₩47,481 | ₩48,930 | +3.05% | 197.2만 |
|---|
| 2026.02.23 | ₩46,422 | ₩47,991 | ₩45,885 | ₩47,401 | +2.11% | 167.4만 |
|---|
| 2026.02.20 | ₩45,563 | ₩47,025 | ₩44,651 | ₩46,703 | +2.50% | 256만 |
|---|
| 2026.02.19 | ₩53,182 | ₩54,027 | ₩38,441 | ₩45,925 | -13.64% | 1176.5만 |
|---|
| 2026.02.18 | ₩52,954 | ₩54,335 | ₩52,511 | ₩53,410 | +0.86% | 80.8만 |
|---|
| 2026.02.17 | ₩53,517 | ₩54,201 | ₩52,860 | ₩53,155 | -0.68% | 84만 |
|---|
| 2026.02.13 | ₩52,457 | ₩54,228 | ₩52,431 | ₩53,611 | +2.20% | 68.5만 |
|---|
| 2026.02.12 | ₩54,791 | ₩54,791 | ₩50,969 | ₩51,425 | -6.14% | 136.8만 |
|---|
| 2026.02.11 | ₩54,443 | ₩54,992 | ₩53,195 | ₩54,764 | +0.59% | 85.2만 |
|---|
| 2026.02.10 | ₩55,368 | ₩56,226 | ₩54,751 | ₩54,952 | -0.75% | 59.2만 |
|---|
| 2026.02.09 | ₩54,684 | ₩55,542 | ₩54,054 | ₩55,408 | +1.32% | 85.8만 |
|---|
| 2026.02.06 | ₩52,323 | ₩54,791 | ₩51,881 | ₩54,764 | +4.67% | 138.5만 |
|---|
| 2026.02.05 | ₩53,517 | ₩54,657 | ₩51,103 | ₩51,452 | -3.86% | 106.3만 |
|---|
| 2026.02.04 | ₩55,019 | ₩55,475 | ₩52,873 | ₩53,826 | -2.17% | 129.8만 |
|---|
| 2026.02.03 | ₩54,375 | ₩55,368 | ₩53,302 | ₩54,590 | +0.39% | 175.2만 |
|---|
| 2026.02.02 | ₩53,477 | ₩56,682 | ₩53,155 | ₩54,604 | +2.11% | 225.1만 |
|---|
| 2026.01.30 | ₩50,150 | ₩54,617 | ₩49,359 | ₩53,477 | +6.63% | 506.8만 |
|---|
| 2026.01.29 | ₩61,350 | ₩61,820 | ₩59,472 | ₩59,835 | -2.47% | 178.6만 |
|---|
| 2026.01.28 | ₩62,048 | ₩63,121 | ₩60,680 | ₩61,498 | -0.89% | 166.8만 |
|---|
| 2026.01.27 | ₩61,068 | ₩62,088 | ₩58,373 | ₩61,994 | +1.52% | 175.1만 |
|---|
| 2026.01.26 | ₩57,957 | ₩61,256 | ₩57,541 | ₩61,216 | +5.62% | 183.9만 |
|---|
| 2026.01.23 | ₩56,025 | ₩60,143 | ₩55,542 | ₩58,989 | +5.29% | 394.7만 |
|---|
| 2026.01.22 | ₩55,677 | ₩58,346 | ₩54,268 | ₩55,395 | -0.51% | 589.9만 |
|---|
| 2026.01.21 | ₩47,334 | ₩50,298 | ₩46,945 | ₩48,702 | +2.89% | 143.6만 |
|---|
| 2026.01.20 | ₩45,751 | ₩47,361 | ₩45,335 | ₩47,334 | +3.46% | 163.3만 |
|---|
| 2026.01.16 | ₩47,468 | ₩48,098 | ₩46,328 | ₩46,583 | -1.86% | 241.6만 |
|---|
| 2026.01.15 | ₩49,627 | ₩49,922 | ₩47,159 | ₩47,468 | -4.35% | 135.2만 |
|---|
| 2026.01.14 | ₩48,420 | ₩50,271 | ₩47,897 | ₩49,681 | +2.60% | 128.5만 |
|---|
| 2026.01.13 | ₩50,097 | ₩50,244 | ₩48,595 | ₩48,756 | -2.68% | 123.9만 |
|---|
| 2026.01.12 | ₩50,218 | ₩51,116 | ₩49,627 | ₩50,110 | -0.21% | 132.6만 |
|---|
| 2026.01.09 | ₩49,560 | ₩50,566 | ₩48,554 | ₩50,298 | +1.49% | 161.3만 |
|---|
| 2026.01.08 | ₩48,957 | ₩50,298 | ₩48,460 | ₩48,997 | +0.08% | 186.4만 |
|---|
| 2026.01.07 | ₩48,688 | ₩50,499 | ₩47,750 | ₩49,627 | +1.93% | 185.2만 |
|---|
| 2026.01.06 | ₩46,730 | ₩49,493 | ₩45,979 | ₩47,991 | +2.70% | 384.2만 |
|---|
| 2026.01.05 | ₩51,156 | ₩51,197 | ₩46,797 | ₩46,878 | -8.36% | 519.5만 |
|---|
| 2026.01.02 | ₩47,964 | ₩51,559 | ₩47,106 | ₩51,237 | +6.82% | 670.3만 |
|---|
| 2025.12.31 | ₩52,162 | ₩52,310 | ₩44,249 | ₩46,677 | -10.52% | 2030.5만 |
|---|
| 2025.12.30 | ₩106,967 | ₩106,967 | ₩93,769 | ₩94,158 | -11.97% | 238.3만 |
|---|
| 2025.12.29 | ₩110,414 | ₩111,299 | ₩106,860 | ₩107,061 | -3.04% | 91.4만 |
|---|
| 2025.12.26 | ₩111,876 | ₩112,265 | ₩110,159 | ₩110,857 | -0.91% | 34.3만 |
|---|
| 2025.12.24 | ₩109,998 | ₩113,311 | ₩109,945 | ₩112,118 | +1.93% | 31.4만 |
|---|
| 2025.12.23 | ₩113,204 | ₩114,223 | ₩107,812 | ₩109,972 | -2.86% | 152.5만 |
|---|
| 2025.12.22 | ₩113,164 | ₩114,384 | ₩111,393 | ₩114,156 | +0.88% | 79.3만 |
|---|
| 2025.12.19 | ₩110,669 | ₩114,465 | ₩108,992 | ₩112,346 | +1.51% | 227만 |
|---|
| 2025.12.18 | ₩110,361 | ₩111,823 | ₩108,657 | ₩109,368 | -0.90% | 120.9만 |
|---|
| 2025.12.17 | ₩108,899 | ₩111,299 | ₩105,988 | ₩110,361 | +1.34% | 109.3만 |
|---|
| 2025.12.16 | ₩115,377 | ₩116,128 | ₩104,714 | ₩108,805 | -5.70% | 263.4만 |
|---|
| 2025.12.15 | ₩119,025 | ₩119,374 | ₩116,839 | ₩117,094 | -1.62% | 94.2만 |
|---|
| 2025.12.12 | ₩117,000 | ₩119,012 | ₩115,524 | ₩118,019 | +0.87% | 102.9만 |
|---|
| 2025.12.11 | ₩114,451 | ₩117,362 | ₩114,089 | ₩116,866 | +2.11% | 94.2만 |
|---|
| 2025.12.10 | ₩112,198 | ₩115,337 | ₩110,951 | ₩114,425 | +1.98% | 65.4만 |
|---|
| 2025.12.09 | ₩110,749 | ₩113,901 | ₩109,059 | ₩111,527 | +0.70% | 88.8만 |
|---|
| 2025.12.08 | ₩116,946 | ₩116,946 | ₩110,803 | ₩111,299 | -4.83% | 88.4만 |
|---|
| 2025.12.05 | ₩114,371 | ₩115,873 | ₩112,131 | ₩115,498 | +0.99% | 64.4만 |
|---|
| 2025.12.04 | ₩113,137 | ₩115,135 | ₩111,420 | ₩113,553 | +0.37% | 99.2만 |
|---|
| 2025.12.03 | ₩108,697 | ₩113,298 | ₩108,416 | ₩112,225 | +3.25% | 72.5만 |
|---|
| 2025.12.02 | ₩107,007 | ₩109,663 | ₩104,875 | ₩108,322 | +1.23% | 114.9만 |
|---|
| 2025.12.01 | ₩104,848 | ₩107,490 | ₩104,016 | ₩107,007 | +2.06% | 90만 |
|---|
| 2025.11.28 | ₩106,766 | ₩107,356 | ₩105,465 | ₩106,498 | -0.25% | 20.2만 |
|---|
| 2025.11.26 | ₩107,678 | ₩109,046 | ₩106,296 | ₩107,034 | -0.60% | 76.1만 |
|---|
| 2025.11.25 | ₩105,411 | ₩109,194 | ₩105,156 | ₩107,678 | +2.15% | 54.5만 |
|---|
| 2025.11.24 | ₩103,909 | ₩105,612 | ₩103,292 | ₩104,231 | +0.31% | 47.6만 |
|---|
| 2025.11.21 | ₩100,730 | ₩105,934 | ₩100,502 | ₩103,668 | +2.92% | 54.3만 |
|---|
| 2025.11.20 | ₩103,627 | ₩105,948 | ₩100,368 | ₩100,663 | -2.86% | 77.2만 |
|---|
| 2025.11.19 | ₩101,495 | ₩102,246 | ₩99,147 | ₩102,071 | +0.57% | 43.3만 |
|---|
| 2025.11.18 | ₩99,308 | ₩101,843 | ₩98,973 | ₩100,744 | +1.45% | 47.1만 |
|---|
| 2025.11.17 | ₩101,025 | ₩103,010 | ₩100,194 | ₩100,757 | -0.27% | 55.2만 |
|---|
| 2025.11.14 | ₩99,416 | ₩102,769 | ₩99,416 | ₩101,320 | +1.92% | 37.4만 |
|---|
| 2025.11.13 | ₩104,003 | ₩104,593 | ₩100,744 | ₩101,602 | -2.31% | 46.1만 |
|---|
| 2025.11.12 | ₩106,350 | ₩107,155 | ₩104,834 | ₩105,143 | -1.14% | 59.8만 |
|---|
| 2025.11.11 | ₩101,159 | ₩106,498 | ₩100,985 | ₩105,975 | +4.76% | 49.2만 |
|---|
| 2025.11.10 | ₩94,922 | ₩102,581 | ₩94,882 | ₩101,253 | +6.67% | 125.4만 |
|---|
| 2025.11.07 | ₩97,994 | ₩99,295 | ₩95,928 | ₩98,879 | +0.90% | 64.7만 |
|---|
| 2025.11.06 | ₩102,648 | ₩102,930 | ₩97,967 | ₩97,994 | -4.53% | 72.4만 |
|---|
| 2025.11.05 | ₩89,866 | ₩103,305 | ₩89,866 | ₩102,809 | +14.40% | 102.2만 |
|---|
| 2025.11.04 | ₩97,350 | ₩98,839 | ₩93,460 | ₩95,365 | -2.04% | 113만 |
|---|
| 2025.11.03 | ₩97,994 | ₩99,617 | ₩94,560 | ₩99,483 | +1.52% | 71.2만 |
|---|
| 2025.10.31 | ₩97,873 | ₩99,550 | ₩97,203 | ₩98,544 | +0.69% | 68.7만 |
|---|
| 2025.10.30 | ₩96,854 | ₩99,241 | ₩96,022 | ₩96,921 | +0.07% | 57.8만 |
|---|
| 2025.10.29 | ₩96,612 | ₩98,034 | ₩95,191 | ₩96,639 | +0.03% | 55.1만 |
|---|
| 2025.10.28 | ₩97,323 | ₩97,659 | ₩95,083 | ₩95,982 | -1.38% | 57.1만 |
|---|
| 2025.10.27 | ₩98,410 | ₩100,288 | ₩96,907 | ₩97,323 | -1.10% | 71.4만 |
|---|
| 2025.10.24 | ₩98,705 | ₩99,818 | ₩97,015 | ₩97,270 | -1.45% | 45.6만 |
|---|
| 2025.10.23 | ₩98,128 | ₩99,054 | ₩96,116 | ₩97,887 | -0.25% | 55.3만 |
|---|
| 2025.10.22 | ₩102,165 | ₩102,595 | ₩97,699 | ₩98,785 | -3.31% | 70.6만 |
|---|
| 2025.10.21 | ₩104,794 | ₩104,969 | ₩101,106 | ₩101,119 | -3.51% | 73.9만 |
|---|
| 2025.10.20 | ₩106,913 | ₩107,691 | ₩104,499 | ₩105,425 | -1.39% | 132.3만 |
|---|
| 2025.10.17 | ₩105,465 | ₩107,624 | ₩102,527 | ₩105,545 | +0.08% | 133.1만 |
|---|
| 2025.10.16 | ₩105,130 | ₩106,739 | ₩102,393 | ₩106,592 | +1.39% | 121.2만 |
|---|
| 2025.10.15 | ₩97,015 | ₩107,919 | ₩97,015 | ₩103,024 | +6.19% | 138.5만 |
|---|
| 2025.10.14 | ₩95,633 | ₩98,785 | ₩93,125 | ₩96,733 | +1.15% | 95.2만 |
|---|
| 2025.10.13 | ₩100,824 | ₩103,064 | ₩94,748 | ₩95,942 | -4.84% | 117.1만 |
|---|
| 2025.10.10 | ₩117,416 | ₩117,416 | ₩98,074 | ₩99,201 | -15.51% | 228.2만 |
|---|