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 | ₩158,308 | ₩164,130 | ₩157,516 | ₩162,587 | +2.70% | 62.4만 |
| 2026.10.08 | ₩159,059 | ₩159,864 | ₩155,356 | ₩159,032 | -0.02% | 49.7만 |
| 2026.10.07 | ₩159,649 | ₩163,674 | ₩157,275 | ₩160,454 | +0.50% | 63.5만 |
| 2026.10.06 | ₩163,942 | ₩164,398 | ₩154,430 | ₩160,414 | -2.15% | 79만 |
| 2026.10.05 | ₩155,074 | ₩164,761 | ₩154,954 | ₩163,714 | +5.57% | 100.5만 |
| 2026.10.02 | ₩153,451 | ₩157,395 | ₩152,807 | ₩155,933 | +1.62% | 96만 |
| 2026.10.01 | ₩153,330 | ₩155,598 | ₩150,178 | ₩152,982 | -0.23% | 87.9만 |
| 2026.09.30 | ₩154,015 | ₩158,402 | ₩152,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,591 |
| +0.37% |
| 91만 |
| 2026.09.29 | ₩155,517 | ₩161,675 | ₩151,814 | ₩153,934 | -1.02% | 96.4만 |
|---|
| 2026.09.28 | ₩155,624 | ₩157,060 | ₩153,424 | ₩155,128 | -0.32% | 114.9만 |
|---|
| 2026.09.25 | ₩159,649 | ₩161,581 | ₩153,625 | ₩155,759 | -2.44% | 80.1만 |
|---|
| 2026.09.24 | ₩150,070 | ₩159,850 | ₩149,829 | ₩158,992 | +5.94% | 98.4만 |
|---|
| 2026.09.23 | ₩157,409 | ₩159,367 | ₩150,325 | ₩151,519 | -3.74% | 81만 |
|---|
| 2026.09.22 | ₩152,888 | ₩159,649 | ₩151,720 | ₩157,650 | +3.12% | 81만 |
|---|
| 2026.09.21 | ₩147,964 | ₩156,496 | ₩146,233 | ₩152,619 | +3.15% | 134.7만 |
|---|
| 2026.09.18 | ₩156,698 | ₩158,173 | ₩145,442 | ₩147,964 | -5.57% | 1723.3만 |
|---|
| 2026.09.17 | ₩151,841 | ₩154,404 | ₩149,010 | ₩154,095 | +1.48% | 88.4만 |
|---|
| 2026.09.16 | ₩148,675 | ₩152,405 | ₩148,232 | ₩150,003 | +0.89% | 66.9만 |
|---|
| 2026.09.15 | ₩150,218 | ₩151,331 | ₩146,770 | ₩148,675 | -1.03% | 145.9만 |
|---|
| 2026.09.14 | ₩152,109 | ₩153,639 | ₩149,051 | ₩149,990 | -1.39% | 123.1만 |
|---|
| 2026.09.11 | ₩154,578 | ₩158,093 | ₩146,636 | ₩151,318 | -2.11% | 128.2만 |
|---|
| 2026.09.10 | ₩153,505 | ₩156,953 | ₩151,868 | ₩154,176 | +0.44% | 68.3만 |
|---|
| 2026.09.09 | ₩153,210 | ₩157,637 | ₩152,633 | ₩155,222 | +1.31% | 57.2만 |
|---|
| 2026.09.08 | ₩146,059 | ₩154,658 | ₩145,227 | ₩152,914 | +4.69% | 104.6만 |
|---|
| 2026.09.04 | ₩148,366 | ₩150,432 | ₩146,582 | ₩149,748 | +0.93% | 60.5만 |
|---|
| 2026.09.03 | ₩148,085 | ₩153,760 | ₩146,810 | ₩151,331 | +2.19% | 61.1만 |
|---|
| 2026.09.02 | ₩152,109 | ₩155,329 | ₩145,871 | ₩148,152 | -2.60% | 96.1만 |
|---|
| 2026.09.01 | ₩152,834 | ₩155,423 | ₩149,091 | ₩152,109 | -0.47% | 111.2만 |
|---|
| 2026.08.31 | ₩152,458 | ₩153,652 | ₩149,225 | ₩152,069 | -0.26% | 63.7만 |
|---|
| 2026.08.28 | ₩157,154 | ₩159,206 | ₩151,559 | ₩152,780 | -2.78% | 91.8만 |
|---|
| 2026.08.27 | ₩159,985 | ₩162,735 | ₩156,564 | ₩156,872 | -1.95% | 64.1만 |
|---|
| 2026.08.26 | ₩164,439 | ₩165,874 | ₩160,642 | ₩160,722 | -2.26% | 98.1만 |
|---|
| 2026.08.25 | ₩167,551 | ₩169,550 | ₩163,674 | ₩165,780 | -1.06% | 98.2만 |
|---|
| 2026.08.24 | ₩161,742 | ₩166,545 | ₩159,877 | ₩165,338 | +2.22% | 101.3만 |
|---|
| 2026.08.21 | ₩162,976 | ₩165,606 | ₩161,742 | ₩164,009 | +0.63% | 65.6만 |
|---|
| 2026.08.20 | ₩158,455 | ₩163,298 | ₩156,040 | ₩162,399 | +2.49% | 78.7만 |
|---|
| 2026.08.19 | ₩160,146 | ₩162,480 | ₩158,804 | ₩159,676 | -0.29% | 86만 |
|---|
| 2026.08.18 | ₩156,429 | ₩160,924 | ₩156,429 | ₩158,442 | +1.29% | 80.4만 |
|---|
| 2026.08.17 | ₩154,283 | ₩157,623 | ₩153,464 | ₩157,194 | +1.89% | 54.1만 |
|---|
| 2026.08.14 | ₩148,393 | ₩154,149 | ₩147,696 | ₩153,572 | +3.49% | 72.9만 |
|---|
| 2026.08.13 | ₩150,969 | ₩151,600 | ₩147,883 | ₩148,259 | -1.80% | 74만 |
|---|
| 2026.08.12 | ₩148,769 | ₩152,941 | ₩148,380 | ₩150,500 | +1.16% | 66.3만 |
|---|
| 2026.08.11 | ₩153,116 | ₩153,894 | ₩149,802 | ₩150,070 | -1.99% | 70만 |
|---|
| 2026.08.10 | ₩148,702 | ₩153,786 | ₩147,642 | ₩153,250 | +3.06% | 125.6만 |
|---|
| 2026.08.07 | ₩145,227 | ₩148,635 | ₩144,999 | ₩148,608 | +2.33% | 76.9만 |
|---|
| 2026.08.06 | ₩148,916 | ₩148,916 | ₩143,979 | ₩144,825 | -2.75% | 76.2만 |
|---|
| 2026.08.05 | ₩148,916 | ₩150,204 | ₩146,515 | ₩148,501 | -0.28% | 84.7만 |
|---|
| 2026.08.04 | ₩151,600 | ₩152,217 | ₩146,274 | ₩147,307 | -2.83% | 126.6만 |
|---|
| 2026.08.03 | ₩153,156 | ₩154,283 | ₩146,233 | ₩151,331 | -1.19% | 168.9만 |
|---|
| 2026.07.31 | ₩158,455 | ₩159,019 | ₩149,976 | ₩153,599 | -3.06% | 184.1만 |
|---|
| 2026.07.30 | ₩150,258 | ₩163,956 | ₩140,532 | ₩158,737 | +5.64% | 449.7만 |
|---|
| 2026.07.29 | ₩127,236 | ₩129,598 | ₩122,809 | ₩124,701 | -1.99% | 155.1만 |
|---|
| 2026.07.28 | ₩121,937 | ₩126,539 | ₩120,743 | ₩126,364 | +3.63% | 82.3만 |
|---|
| 2026.07.27 | ₩122,890 | ₩125,237 | ₩120,904 | ₩122,246 | -0.52% | 141.9만 |
|---|
| 2026.07.24 | ₩129,812 | ₩130,979 | ₩126,874 | ₩127,934 | -1.45% | 100.4만 |
|---|
| 2026.07.23 | ₩122,044 | ₩130,201 | ₩121,320 | ₩129,678 | +6.25% | 98.1만 |
|---|
| 2026.07.22 | ₩127,693 | ₩128,323 | ₩121,776 | ₩121,924 | -4.52% | 137.8만 |
|---|
| 2026.07.21 | ₩123,426 | ₩128,511 | ₩122,366 | ₩128,323 | +3.97% | 83.9만 |
|---|
| 2026.07.20 | ₩121,870 | ₩124,312 | ₩120,837 | ₩122,849 | +0.80% | 161.2만 |
|---|
| 2026.07.17 | ₩118,731 | ₩122,688 | ₩117,013 | ₩121,441 | +2.28% | 189.3만 |
|---|
| 2026.07.16 | ₩120,327 | ₩124,285 | ₩119,214 | ₩120,367 | +0.03% | 87.8만 |
|---|
| 2026.07.15 | ₩121,146 | ₩121,347 | ₩115,565 | ₩120,166 | -0.81% | 102만 |
|---|
| 2026.07.14 | ₩115,913 | ₩122,031 | ₩114,854 | ₩121,374 | +4.71% | 116만 |
|---|
| 2026.07.13 | ₩121,146 | ₩122,742 | ₩113,874 | ₩115,243 | -4.87% | 132.5만 |
|---|
| 2026.07.10 | ₩124,298 | ₩124,996 | ₩120,770 | ₩123,265 | -0.83% | 112.9만 |
|---|
| 2026.07.09 | ₩123,708 | ₩127,599 | ₩123,306 | ₩125,103 | +1.13% | 118.9만 |
|---|
| 2026.07.08 | ₩124,446 | ₩127,022 | ₩122,313 | ₩124,687 | +0.19% | 103.7만 |
|---|
| 2026.07.07 | ₩123,896 | ₩127,142 | ₩123,708 | ₩126,163 | +1.83% | 114.2만 |
|---|
| 2026.07.06 | ₩121,132 | ₩124,540 | ₩120,381 | ₩122,903 | +1.46% | 117.2만 |
|---|
| 2026.07.02 | ₩121,146 | ₩121,146 | ₩116,477 | ₩121,025 | -0.10% | 77.2만 |
|---|
| 2026.07.01 | ₩116,812 | ₩122,085 | ₩115,430 | ₩118,704 | +1.62% | 104.7만 |
|---|
| 2026.06.30 | ₩117,537 | ₩119,536 | ₩115,887 | ₩116,651 | -0.75% | 73.9만 |
|---|
| 2026.06.29 | ₩117,309 | ₩119,723 | ₩116,168 | ₩117,912 | +0.51% | 86.5만 |
|---|
| 2026.06.26 | ₩112,318 | ₩117,376 | ₩110,426 | ₩117,148 | +4.30% | 159.1만 |
|---|
| 2026.06.25 | ₩109,863 | ₩117,349 | ₩107,488 | ₩113,700 | +3.49% | 110.3만 |
|---|
| 2026.06.24 | ₩108,078 | ₩109,863 | ₩107,354 | ₩109,420 | +1.24% | 75.4만 |
|---|
| 2026.06.23 | ₩107,367 | ₩110,426 | ₩106,281 | ₩107,126 | -0.22% | 94.7만 |
|---|
| 2026.06.22 | ₩108,266 | ₩110,010 | ₩103,812 | ₩106,938 | -1.23% | 88.3만 |
|---|
| 2026.06.18 | ₩111,110 | ₩111,754 | ₩106,522 | ₩107,206 | -3.51% | 187.5만 |
|---|
| 2026.06.17 | ₩113,029 | ₩114,572 | ₩109,273 | ₩109,675 | -2.97% | 85만 |
|---|
| 2026.06.16 | ₩111,593 | ₩113,056 | ₩110,185 | ₩112,304 | +0.64% | 76.8만 |
|---|
| 2026.06.15 | ₩111,231 | ₩112,264 | ₩106,522 | ₩111,513 | +0.25% | 104.2만 |
|---|
| 2026.06.12 | ₩111,231 | ₩113,753 | ₩110,547 | ₩111,231 | 0.00% | 71.9만 |
|---|
| 2026.06.11 | ₩105,999 | ₩112,922 | ₩105,315 | ₩111,687 | +5.37% | 109.4만 |
|---|
| 2026.06.10 | ₩102,779 | ₩109,890 | ₩102,658 | ₩104,805 | +1.97% | 149.4만 |
|---|
| 2026.06.09 | ₩99,224 | ₩104,134 | ₩98,768 | ₩103,960 | +4.77% | 101만 |
|---|
| 2026.06.08 | ₩97,775 | ₩101,491 | ₩97,426 | ₩98,379 | +0.62% | 86.7만 |
|---|
| 2026.06.05 | ₩100,311 | ₩100,740 | ₩97,373 | ₩97,426 | -2.88% | 77.5만 |
|---|
| 2026.06.04 | ₩97,654 | ₩101,196 | ₩96,984 | ₩100,472 | +2.89% | 91만 |
|---|
| 2026.06.03 | ₩95,159 | ₩97,869 | ₩94,005 | ₩97,467 | +2.42% | 79.3만 |
|---|
| 2026.06.02 | ₩93,911 | ₩95,964 | ₩92,368 | ₩95,521 | +1.71% | 98.5만 |
|---|
| 2026.06.01 | ₩92,959 | ₩95,414 | ₩91,564 | ₩94,502 | +1.66% | 109.7만 |
|---|
| 2026.05.29 | ₩91,993 | ₩93,401 | ₩91,282 | ₩93,227 | +1.34% | 77.5만 |
|---|
| 2026.05.28 | ₩89,524 | ₩93,777 | ₩88,062 | ₩91,738 | +2.47% | 119만 |
|---|
| 2026.05.27 | ₩86,801 | ₩89,538 | ₩85,768 | ₩89,417 | +3.01% | 189만 |
|---|
| 2026.05.26 | ₩80,978 | ₩81,569 | ₩79,194 | ₩80,978 | 0.00% | 68.2만 |
|---|
| 2026.05.22 | ₩80,495 | ₩81,770 | ₩79,878 | ₩80,791 | +0.37% | 53.6만 |
|---|
| 2026.05.21 | ₩78,456 | ₩80,442 | ₩77,437 | ₩80,080 | +2.07% | 87.5만 |
|---|
| 2026.05.20 | ₩78,671 | ₩79,892 | ₩76,605 | ₩79,234 | +0.72% | 111.5만 |
|---|
| 2026.05.19 | ₩73,841 | ₩78,416 | ₩73,237 | ₩78,107 | +5.78% | 149.8만 |
|---|
| 2026.05.18 | ₩75,786 | ₩76,162 | ₩73,787 | ₩73,948 | -2.43% | 81.6만 |
|---|
| 2026.05.15 | ₩77,061 | ₩77,651 | ₩75,250 | ₩75,625 | -1.86% | 87.5만 |
|---|
| 2026.05.14 | ₩76,980 | ₩79,422 | ₩75,371 | ₩78,215 | +1.60% | 187.9만 |
|---|
| 2026.05.13 | ₩72,231 | ₩77,785 | ₩71,507 | ₩76,578 | +6.02% | 230.8만 |
|---|
| 2026.05.12 | ₩68,622 | ₩69,092 | ₩67,884 | ₩68,636 | +0.02% | 77.1만 |
|---|
| 2026.05.11 | ₩70,997 | ₩71,077 | ₩68,569 | ₩68,689 | -3.25% | 132.5만 |
|---|
| 2026.05.08 | ₩68,488 | ₩70,407 | ₩67,509 | ₩70,138 | +2.41% | 87.3만 |
|---|
| 2026.05.07 | ₩69,803 | ₩70,594 | ₩66,851 | ₩68,488 | -1.88% | 111.7만 |
|---|
| 2026.05.06 | ₩69,347 | ₩71,077 | ₩68,421 | ₩69,964 | +0.89% | 153.5만 |
|---|
| 2026.05.05 | ₩69,991 | ₩69,991 | ₩68,421 | ₩68,864 | -1.61% | 117.6만 |
|---|
| 2026.05.04 | ₩68,931 | ₩70,433 | ₩67,294 | ₩69,226 | +0.43% | 138.8만 |
|---|
| 2026.05.01 | ₩65,040 | ₩69,307 | ₩61,968 | ₩68,985 | +6.06% | 327.5만 |
|---|
| 2026.04.30 | ₩63,014 | ₩63,377 | ₩61,351 | ₩62,411 | -0.96% | 123.3만 |
|---|
| 2026.04.29 | ₩61,995 | ₩63,444 | ₩61,981 | ₩62,505 | +0.82% | 123.6만 |
|---|
| 2026.04.28 | ₩62,008 | ₩63,175 | ₩61,686 | ₩62,545 | +0.87% | 72.5만 |
|---|
| 2026.04.27 | ₩62,008 | ₩63,055 | ₩61,311 | ₩62,008 | 0.00% | 64.7만 |
|---|
| 2026.04.24 | ₩61,592 | ₩62,290 | ₩59,808 | ₩61,794 | +0.33% | 63.3만 |
|---|
| 2026.04.23 | ₩62,183 | ₩63,028 | ₩59,352 | ₩60,479 | -2.74% | 88.1만 |
|---|
| 2026.04.22 | ₩61,230 | ₩62,572 | ₩60,385 | ₩62,478 | +2.04% | 72.7만 |
|---|
| 2026.04.21 | ₩62,236 | ₩62,625 | ₩59,701 | ₩60,506 | -2.78% | 96.2만 |
|---|
| 2026.04.20 | ₩61,552 | ₩62,518 | ₩60,452 | ₩62,169 | +1.00% | 72.3만 |
|---|
| 2026.04.17 | ₩59,754 | ₩62,464 | ₩59,754 | ₩61,928 | +3.64% | 173.5만 |
|---|
| 2026.04.16 | ₩58,788 | ₩59,432 | ₩57,957 | ₩58,976 | +0.32% | 90.2만 |
|---|
| 2026.04.15 | ₩58,708 | ₩59,593 | ₩58,051 | ₩58,896 | +0.32% | 84.1만 |
|---|
| 2026.04.14 | ₩58,118 | ₩59,231 | ₩57,809 | ₩58,601 | +0.83% | 81.1만 |
|---|
| 2026.04.13 | ₩55,743 | ₩58,306 | ₩55,663 | ₩58,091 | +4.21% | 126.1만 |
|---|
| 2026.04.10 | ₩56,803 | ₩57,433 | ₩55,609 | ₩56,226 | -1.02% | 84.3만 |
|---|
| 2026.04.09 | ₩55,985 | ₩57,474 | ₩55,005 | ₩56,682 | +1.25% | 92.5만 |
|---|
| 2026.04.08 | ₩56,937 | ₩58,292 | ₩55,917 | ₩56,172 | -1.34% | 160.7만 |
|---|
| 2026.04.07 | ₩54,147 | ₩56,213 | ₩54,147 | ₩55,931 | +3.30% | 109.1만 |
|---|
| 2026.04.06 | ₩56,561 | ₩57,608 | ₩54,723 | ₩54,804 | -3.11% | 102.2만 |
|---|
| 2026.04.02 | ₩54,938 | ₩58,185 | ₩54,308 | ₩57,004 | +3.76% | 149.8만 |
|---|
| 2026.04.01 | ₩54,482 | ₩57,152 | ₩54,482 | ₩56,320 | +3.37% | 194.5만 |
|---|
| 2026.03.31 | ₩51,960 | ₩54,133 | ₩51,651 | ₩54,079 | +4.08% | 150.9만 |
|---|
| 2026.03.30 | ₩50,726 | ₩52,322 | ₩50,269 | ₩51,141 | +0.82% | 195.6만 |
|---|
| 2026.03.27 | ₩51,101 | ₩51,571 | ₩49,840 | ₩50,444 | -1.29% | 177.6만 |
|---|
| 2026.03.26 | ₩52,000 | ₩53,825 | ₩50,819 | ₩51,691 | -0.59% | 303.3만 |
|---|
| 2026.03.25 | ₩45,815 | ₩67,616 | ₩45,601 | ₩54,294 | +18.51% | 1174.3만 |
|---|
| 2026.03.24 | ₩44,501 | ₩45,762 | ₩44,272 | ₩45,373 | +1.96% | 124.3만 |
|---|
| 2026.03.23 | ₩46,956 | ₩47,318 | ₩45,091 | ₩45,118 | -3.91% | 133.9만 |
|---|
| 2026.03.20 | ₩47,626 | ₩48,767 | ₩46,231 | ₩46,473 | -2.42% | 320.5만 |
|---|
| 2026.03.19 | ₩44,205 | ₩45,949 | ₩44,125 | ₩45,721 | +3.43% | 126.6만 |
|---|
| 2026.03.18 | ₩44,286 | ₩44,930 | ₩43,843 | ₩44,675 | +0.88% | 165.4만 |
|---|
| 2026.03.17 | ₩43,481 | ₩45,185 | ₩43,239 | ₩44,957 | +3.39% | 103.9만 |
|---|
| 2026.03.16 | ₩43,414 | ₩44,071 | ₩42,985 | ₩43,172 | -0.56% | 72.5만 |
|---|
| 2026.03.13 | ₩43,964 | ₩44,433 | ₩42,676 | ₩43,132 | -1.89% | 101.9만 |
|---|
| 2026.03.12 | ₩44,568 | ₩44,849 | ₩42,877 | ₩43,454 | -2.50% | 115.4만 |
|---|
| 2026.03.11 | ₩44,903 | ₩45,976 | ₩44,272 | ₩45,265 | +0.81% | 123.9만 |
|---|
| 2026.03.10 | ₩45,614 | ₩45,614 | ₩44,179 | ₩44,997 | -1.35% | 101.8만 |
|---|
| 2026.03.09 | ₩45,037 | ₩45,762 | ₩44,407 | ₩45,601 | +1.25% | 120.9만 |
|---|
| 2026.03.06 | ₩44,621 | ₩45,856 | ₩44,259 | ₩45,440 | +1.83% | 123만 |
|---|
| 2026.03.05 | ₩46,875 | ₩47,694 | ₩45,413 | ₩45,668 | -2.58% | 133만 |
|---|
| 2026.03.04 | ₩47,331 | ₩48,378 | ₩46,862 | ₩47,881 | +1.16% | 108.2만 |
|---|
| 2026.03.03 | ₩46,848 | ₩47,935 | ₩45,614 | ₩47,331 | +1.03% | 139.8만 |
|---|
| 2026.03.02 | ₩46,365 | ₩48,659 | ₩46,070 | ₩48,257 | +4.08% | 113.4만 |
|---|
| 2026.02.27 | ₩47,237 | ₩47,948 | ₩46,379 | ₩47,895 | +1.39% | 140.9만 |
|---|
| 2026.02.26 | ₩48,928 | ₩48,928 | ₩46,285 | ₩48,002 | -1.89% | 157.7만 |
|---|
| 2026.02.25 | ₩50,511 | ₩51,276 | ₩45,534 | ₩48,592 | -3.80% | 298.6만 |
|---|
| 2026.02.24 | ₩47,492 | ₩50,417 | ₩47,492 | ₩48,941 | +3.05% | 197.2만 |
|---|
| 2026.02.23 | ₩46,432 | ₩48,002 | ₩45,896 | ₩47,412 | +2.11% | 167.4만 |
|---|
| 2026.02.20 | ₩45,574 | ₩47,036 | ₩44,662 | ₩46,714 | +2.50% | 256만 |
|---|
| 2026.02.19 | ₩53,194 | ₩54,039 | ₩38,450 | ₩45,936 | -13.64% | 1176.5만 |
|---|
| 2026.02.18 | ₩52,966 | ₩54,348 | ₩52,523 | ₩53,422 | +0.86% | 80.8만 |
|---|
| 2026.02.17 | ₩53,529 | ₩54,214 | ₩52,872 | ₩53,167 | -0.68% | 84만 |
|---|
| 2026.02.13 | ₩52,470 | ₩54,240 | ₩52,443 | ₩53,623 | +2.20% | 68.5만 |
|---|
| 2026.02.12 | ₩54,804 | ₩54,804 | ₩50,980 | ₩51,437 | -6.14% | 136.8만 |
|---|
| 2026.02.11 | ₩54,455 | ₩55,005 | ₩53,207 | ₩54,777 | +0.59% | 85.2만 |
|---|
| 2026.02.10 | ₩55,381 | ₩56,239 | ₩54,764 | ₩54,965 | -0.75% | 59.2만 |
|---|
| 2026.02.09 | ₩54,697 | ₩55,555 | ₩54,066 | ₩55,421 | +1.32% | 85.8만 |
|---|
| 2026.02.06 | ₩52,335 | ₩54,804 | ₩51,893 | ₩54,777 | +4.67% | 138.5만 |
|---|
| 2026.02.05 | ₩53,529 | ₩54,670 | ₩51,115 | ₩51,463 | -3.86% | 106.3만 |
|---|
| 2026.02.04 | ₩55,032 | ₩55,488 | ₩52,885 | ₩53,838 | -2.17% | 129.8만 |
|---|
| 2026.02.03 | ₩54,388 | ₩55,381 | ₩53,315 | ₩54,603 | +0.39% | 175.2만 |
|---|
| 2026.02.02 | ₩53,489 | ₩56,696 | ₩53,167 | ₩54,616 | +2.11% | 225.1만 |
|---|
| 2026.01.30 | ₩50,162 | ₩54,630 | ₩49,371 | ₩53,489 | +6.63% | 506.8만 |
|---|
| 2026.01.29 | ₩61,364 | ₩61,834 | ₩59,486 | ₩59,848 | -2.47% | 178.6만 |
|---|
| 2026.01.28 | ₩62,062 | ₩63,135 | ₩60,694 | ₩61,512 | -0.89% | 166.8만 |
|---|
| 2026.01.27 | ₩61,083 | ₩62,102 | ₩58,386 | ₩62,008 | +1.52% | 175.1만 |
|---|
| 2026.01.26 | ₩57,970 | ₩61,270 | ₩57,554 | ₩61,230 | +5.62% | 183.9만 |
|---|
| 2026.01.23 | ₩56,038 | ₩60,157 | ₩55,555 | ₩59,003 | +5.29% | 394.7만 |
|---|
| 2026.01.22 | ₩55,689 | ₩58,359 | ₩54,281 | ₩55,408 | -0.51% | 589.9만 |
|---|
| 2026.01.21 | ₩47,345 | ₩50,310 | ₩46,956 | ₩48,713 | +2.89% | 143.6만 |
|---|
| 2026.01.20 | ₩45,762 | ₩47,372 | ₩45,346 | ₩47,345 | +3.46% | 163.3만 |
|---|
| 2026.01.16 | ₩47,479 | ₩48,109 | ₩46,339 | ₩46,593 | -1.86% | 241.6만 |
|---|
| 2026.01.15 | ₩49,639 | ₩49,934 | ₩47,170 | ₩47,479 | -4.35% | 135.2만 |
|---|
| 2026.01.14 | ₩48,431 | ₩50,283 | ₩47,908 | ₩49,692 | +2.60% | 128.5만 |
|---|
| 2026.01.13 | ₩50,108 | ₩50,256 | ₩48,606 | ₩48,767 | -2.68% | 123.9만 |
|---|
| 2026.01.12 | ₩50,229 | ₩51,128 | ₩49,639 | ₩50,122 | -0.21% | 132.6만 |
|---|
| 2026.01.09 | ₩49,572 | ₩50,578 | ₩48,566 | ₩50,310 | +1.49% | 161.3만 |
|---|
| 2026.01.08 | ₩48,968 | ₩50,310 | ₩48,472 | ₩49,008 | +0.08% | 186.4만 |
|---|
| 2026.01.07 | ₩48,700 | ₩50,511 | ₩47,761 | ₩49,639 | +1.93% | 185.2만 |
|---|
| 2026.01.06 | ₩46,741 | ₩49,505 | ₩45,990 | ₩48,002 | +2.70% | 384.2만 |
|---|
| 2026.01.05 | ₩51,168 | ₩51,208 | ₩46,808 | ₩46,889 | -8.36% | 519.5만 |
|---|
| 2026.01.02 | ₩47,975 | ₩51,571 | ₩47,117 | ₩51,249 | +6.82% | 670.3만 |
|---|
| 2025.12.31 | ₩52,174 | ₩52,322 | ₩44,259 | ₩46,687 | -10.52% | 2030.5만 |
|---|
| 2025.12.30 | ₩106,992 | ₩106,992 | ₩93,791 | ₩94,180 | -11.97% | 238.3만 |
|---|
| 2025.12.29 | ₩110,440 | ₩111,325 | ₩106,884 | ₩107,086 | -3.04% | 91.4만 |
|---|
| 2025.12.26 | ₩111,902 | ₩112,291 | ₩110,185 | ₩110,882 | -0.91% | 34.3만 |
|---|
| 2025.12.24 | ₩110,024 | ₩113,338 | ₩109,970 | ₩112,144 | +1.93% | 31.4만 |
|---|
| 2025.12.23 | ₩113,230 | ₩114,250 | ₩107,837 | ₩109,997 | -2.86% | 152.5만 |
|---|
| 2025.12.22 | ₩113,190 | ₩114,411 | ₩111,419 | ₩114,183 | +0.88% | 79.3만 |
|---|
| 2025.12.19 | ₩110,695 | ₩114,491 | ₩109,018 | ₩112,372 | +1.51% | 227만 |
|---|
| 2025.12.18 | ₩110,386 | ₩111,848 | ₩108,682 | ₩109,393 | -0.90% | 120.9만 |
|---|
| 2025.12.17 | ₩108,924 | ₩111,325 | ₩106,012 | ₩110,386 | +1.34% | 109.3만 |
|---|
| 2025.12.16 | ₩115,404 | ₩116,155 | ₩104,738 | ₩108,830 | -5.70% | 263.4만 |
|---|
| 2025.12.15 | ₩119,053 | ₩119,402 | ₩116,866 | ₩117,121 | -1.62% | 94.2만 |
|---|
| 2025.12.12 | ₩117,027 | ₩119,039 | ₩115,551 | ₩118,047 | +0.87% | 102.9만 |
|---|
| 2025.12.11 | ₩114,478 | ₩117,389 | ₩114,116 | ₩116,893 | +2.11% | 94.2만 |
|---|
| 2025.12.10 | ₩112,224 | ₩115,363 | ₩110,976 | ₩114,451 | +1.98% | 65.4만 |
|---|
| 2025.12.09 | ₩110,775 | ₩113,928 | ₩109,085 | ₩111,553 | +0.70% | 88.8만 |
|---|
| 2025.12.08 | ₩116,973 | ₩116,973 | ₩110,829 | ₩111,325 | -4.83% | 88.4만 |
|---|
| 2025.12.05 | ₩114,397 | ₩115,900 | ₩112,157 | ₩115,524 | +0.99% | 64.4만 |
|---|
| 2025.12.04 | ₩113,163 | ₩115,162 | ₩111,446 | ₩113,579 | +0.37% | 99.2만 |
|---|
| 2025.12.03 | ₩108,722 | ₩113,324 | ₩108,441 | ₩112,251 | +3.25% | 72.5만 |
|---|
| 2025.12.02 | ₩107,032 | ₩109,688 | ₩104,899 | ₩108,347 | +1.23% | 114.9만 |
|---|
| 2025.12.01 | ₩104,872 | ₩107,515 | ₩104,040 | ₩107,032 | +2.06% | 90만 |
|---|
| 2025.11.28 | ₩106,791 | ₩107,381 | ₩105,489 | ₩106,522 | -0.25% | 20.2만 |
|---|
| 2025.11.26 | ₩107,703 | ₩109,071 | ₩106,321 | ₩107,059 | -0.60% | 76.1만 |
|---|
| 2025.11.25 | ₩105,436 | ₩109,219 | ₩105,181 | ₩107,703 | +2.15% | 54.5만 |
|---|
| 2025.11.24 | ₩103,933 | ₩105,637 | ₩103,316 | ₩104,255 | +0.31% | 47.6만 |
|---|
| 2025.11.21 | ₩100,753 | ₩105,959 | ₩100,525 | ₩103,691 | +2.92% | 54.3만 |
|---|
| 2025.11.20 | ₩103,651 | ₩105,972 | ₩100,391 | ₩100,686 | -2.86% | 77.2만 |
|---|
| 2025.11.19 | ₩101,518 | ₩102,269 | ₩99,170 | ₩102,095 | +0.57% | 43.3만 |
|---|
| 2025.11.18 | ₩99,331 | ₩101,867 | ₩98,996 | ₩100,767 | +1.45% | 47.1만 |
|---|
| 2025.11.17 | ₩101,049 | ₩103,034 | ₩100,217 | ₩100,780 | -0.27% | 55.2만 |
|---|
| 2025.11.14 | ₩99,439 | ₩102,793 | ₩99,439 | ₩101,344 | +1.92% | 37.4만 |
|---|
| 2025.11.13 | ₩104,027 | ₩104,617 | ₩100,767 | ₩101,625 | -2.31% | 46.1만 |
|---|
| 2025.11.12 | ₩106,375 | ₩107,180 | ₩104,859 | ₩105,167 | -1.14% | 59.8만 |
|---|
| 2025.11.11 | ₩101,183 | ₩106,522 | ₩101,008 | ₩105,999 | +4.76% | 49.2만 |
|---|
| 2025.11.10 | ₩94,944 | ₩102,605 | ₩94,904 | ₩101,277 | +6.67% | 125.4만 |
|---|
| 2025.11.07 | ₩98,017 | ₩99,318 | ₩95,951 | ₩98,902 | +0.90% | 64.7만 |
|---|
| 2025.11.06 | ₩102,672 | ₩102,954 | ₩97,990 | ₩98,017 | -4.53% | 72.4만 |
|---|
| 2025.11.05 | ₩89,887 | ₩103,329 | ₩89,887 | ₩102,833 | +14.40% | 102.2만 |
|---|
| 2025.11.04 | ₩97,373 | ₩98,862 | ₩93,482 | ₩95,387 | -2.04% | 113만 |
|---|
| 2025.11.03 | ₩98,017 | ₩99,640 | ₩94,582 | ₩99,506 | +1.52% | 71.2만 |
|---|
| 2025.10.31 | ₩97,896 | ₩99,573 | ₩97,225 | ₩98,567 | +0.69% | 68.7만 |
|---|
| 2025.10.30 | ₩96,876 | ₩99,264 | ₩96,044 | ₩96,943 | +0.07% | 57.8만 |
|---|
| 2025.10.29 | ₩96,635 | ₩98,057 | ₩95,213 | ₩96,662 | +0.03% | 55.1만 |
|---|
| 2025.10.28 | ₩97,346 | ₩97,681 | ₩95,105 | ₩96,004 | -1.38% | 57.1만 |
|---|
| 2025.10.27 | ₩98,432 | ₩100,311 | ₩96,930 | ₩97,346 | -1.10% | 71.4만 |
|---|
| 2025.10.24 | ₩98,728 | ₩99,841 | ₩97,037 | ₩97,292 | -1.45% | 45.6만 |
|---|
| 2025.10.23 | ₩98,151 | ₩99,076 | ₩96,138 | ₩97,909 | -0.25% | 55.3만 |
|---|
| 2025.10.22 | ₩102,189 | ₩102,618 | ₩97,721 | ₩98,808 | -3.31% | 70.6만 |
|---|
| 2025.10.21 | ₩104,818 | ₩104,993 | ₩101,129 | ₩101,142 | -3.51% | 73.9만 |
|---|
| 2025.10.20 | ₩106,938 | ₩107,716 | ₩104,523 | ₩105,449 | -1.39% | 132.3만 |
|---|
| 2025.10.17 | ₩105,489 | ₩107,649 | ₩102,551 | ₩105,570 | +0.08% | 133.1만 |
|---|
| 2025.10.16 | ₩105,154 | ₩106,764 | ₩102,417 | ₩106,616 | +1.39% | 121.2만 |
|---|
| 2025.10.15 | ₩97,037 | ₩107,944 | ₩97,037 | ₩103,048 | +6.19% | 138.5만 |
|---|
| 2025.10.14 | ₩95,655 | ₩98,808 | ₩93,147 | ₩96,755 | +1.15% | 95.2만 |
|---|
| 2025.10.13 | ₩100,847 | ₩103,088 | ₩94,770 | ₩95,964 | -4.84% | 117.1만 |
|---|
| 2025.10.10 | ₩117,443 | ₩117,443 | ₩98,097 | ₩99,224 | -15.51% | 228.2만 |
|---|