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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩154,995 | ₩164,676 | ₩154,351 | ₩162,504 | +4.84% | 355.1만 |
| 2026.09.28–2026.10.02 | ₩155,544 | ₩161,592 | ₩150,100 | ₩155,853 | +0.20% | 486.3만 |
| 2026.09.21–2026.09.25 | ₩147,888 | ₩161,498 | ₩146,158 | ₩155,678 | +5.27% | 475.1만 |
| 2026.09.14–2026.09.18 | ₩152,031 | ₩158,092 | ₩145,367 | ₩147,888 | -2.73% | 2147.5만 |
| 2026.09.08–2026.09.11 | ₩145,984 | ₩158,012 | ₩145,152 | ₩151,240 | +3.60% | 358.3만 |
| 2026.08.31–2026.09.04 | ₩152,380 | ₩155,343 | ₩145,796 | ₩149,671 | -1.78% | 392.5만 |
| 2026.08.24–2026.08.28 | ₩161,659 | ₩169,463 | ₩151,481 | ₩152,702 | -5.54% | 453.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,204 |
| ₩165,521 |
| ₩153,386 |
| ₩163,925 |
| +6.30% |
| 364.9만 |
| 2026.08.10–2026.08.14 | ₩148,625 | ₩154,069 | ₩147,566 | ₩153,493 | +3.27% | 408.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩153,077 | ₩154,204 | ₩143,905 | ₩148,531 | -2.97% | 533.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩122,826 | ₩163,871 | ₩120,681 | ₩153,520 | +24.99% | 1013.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩121,807 | ₩130,912 | ₩120,775 | ₩127,868 | +4.98% | 581.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,083 | ₩124,221 | ₩113,816 | ₩121,378 | +0.24% | 627.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩121,070 | ₩127,533 | ₩120,319 | ₩123,202 | +1.76% | 566.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩117,248 | ₩122,022 | ₩115,371 | ₩120,963 | +3.17% | 342.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩108,211 | ₩117,315 | ₩103,759 | ₩117,087 | +8.20% | 527.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩111,174 | ₩114,513 | ₩106,467 | ₩107,151 | -3.62% | 453.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩97,725 | ₩113,695 | ₩97,376 | ₩111,174 | +13.76% | 518.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,911 | ₩101,144 | ₩91,516 | ₩97,376 | +4.81% | 456만 |
|---|
| 2026.05.26–2026.05.29 | ₩80,937 | ₩93,729 | ₩79,153 | ₩93,179 | +15.13% | 453.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,747 | ₩81,728 | ₩73,200 | ₩80,749 | +6.60% | 484.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,960 | ₩79,381 | ₩67,850 | ₩75,587 | +6.52% | 715.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,895 | ₩71,041 | ₩66,817 | ₩70,102 | +1.75% | 608.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,976 | ₩69,271 | ₩61,279 | ₩68,949 | +11.25% | 711.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,520 | ₩62,995 | ₩59,321 | ₩61,762 | +0.39% | 392.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,714 | ₩62,432 | ₩55,634 | ₩61,896 | +11.10% | 555만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,532 | ₩58,262 | ₩54,119 | ₩56,197 | -0.59% | 548.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,699 | ₩58,155 | ₩50,244 | ₩56,975 | +12.38% | 690.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,932 | ₩67,581 | ₩44,250 | ₩50,418 | +7.43% | 1913.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,392 | ₩48,742 | ₩42,962 | ₩46,449 | +7.05% | 789만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,014 | ₩45,953 | ₩42,654 | ₩43,110 | -4.23% | 564만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,342 | ₩48,634 | ₩44,236 | ₩45,416 | -2.00% | 617.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,409 | ₩51,249 | ₩45,510 | ₩47,870 | +3.15% | 961.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,502 | ₩54,320 | ₩38,430 | ₩46,690 | -12.73% | 1597.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,668 | ₩56,211 | ₩50,954 | ₩53,596 | -1.96% | 435.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,462 | ₩56,666 | ₩51,088 | ₩54,749 | +2.41% | 774.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,940 | ₩63,103 | ₩49,345 | ₩53,462 | -7.73% | 1211.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,738 | ₩60,126 | ₩45,322 | ₩58,973 | +28.94% | 1291.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,203 | ₩51,102 | ₩46,315 | ₩46,569 | -7.24% | 761.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,142 | ₩51,182 | ₩45,966 | ₩50,284 | -1.68% | 1436.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩110,383 | ₩111,268 | ₩44,236 | ₩51,222 | -53.60% | 3030.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,132 | ₩114,352 | ₩107,782 | ₩110,825 | -2.04% | 297.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩118,991 | ₩119,340 | ₩104,684 | ₩112,314 | -5.61% | 814.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩116,913 | ₩118,978 | ₩109,029 | ₩117,986 | +0.92% | 439.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩104,818 | ₩115,840 | ₩103,987 | ₩115,465 | +10.16% | 441만 |
|---|
| 2025.11.24–2025.11.28 | ₩103,880 | ₩109,163 | ₩103,263 | ₩106,467 | +2.49% | 198.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩100,997 | ₩105,918 | ₩98,945 | ₩103,638 | +2.62% | 277.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩94,895 | ₩107,125 | ₩94,855 | ₩101,292 | +6.74% | 317.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,966 | ₩103,276 | ₩89,840 | ₩98,851 | +0.90% | 423.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩98,382 | ₩100,259 | ₩95,056 | ₩98,516 | +0.14% | 310.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩106,883 | ₩107,661 | ₩96,089 | ₩97,242 | -9.02% | 377.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,795 | ₩107,889 | ₩93,099 | ₩105,515 | +4.68% | 605.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩117,382 | ₩117,382 | ₩98,047 | ₩99,173 | -15.51% | 228.2만 |
|---|