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 | ₩158,246 | ₩164,066 | ₩157,455 | ₩162,524 | +2.70% | 62.4만 |
| 2026.10.08 | ₩158,997 | ₩159,802 | ₩155,296 | ₩158,970 | -0.02% | 49.7만 |
| 2026.10.07 | ₩159,587 | ₩163,611 | ₩157,214 | ₩160,392 | +0.50% | 63.5만 |
| 2026.10.06 | ₩163,879 | ₩164,335 | ₩154,371 | ₩160,352 | -2.15% | 79만 |
| 2026.10.05 | ₩155,014 | ₩164,697 | ₩154,894 | ₩163,651 | +5.57% | 100.5만 |
| 2026.10.02 | ₩153,392 | ₩157,334 | ₩152,748 | ₩155,873 | +1.62% | 96만 |
| 2026.10.01 | ₩153,271 | ₩155,537 | ₩150,119 | ₩152,922 | -0.23% | 87.9만 |
| 2026.09.30 | ₩153,955 | ₩158,340 | ₩152,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,532 |
| +0.37% |
| 91만 |
| 2026.09.29 | ₩155,457 | ₩161,612 | ₩151,755 | ₩153,874 | -1.02% | 96.4만 |
|---|
| 2026.09.28 | ₩155,564 | ₩156,999 | ₩153,365 | ₩155,068 | -0.32% | 114.9만 |
|---|
| 2026.09.25 | ₩159,587 | ₩161,518 | ₩153,566 | ₩155,698 | -2.44% | 80.1만 |
|---|
| 2026.09.24 | ₩150,012 | ₩159,788 | ₩149,771 | ₩158,930 | +5.94% | 98.4만 |
|---|
| 2026.09.23 | ₩157,348 | ₩159,306 | ₩150,267 | ₩151,460 | -3.74% | 81만 |
|---|
| 2026.09.22 | ₩152,828 | ₩159,587 | ₩151,662 | ₩157,589 | +3.12% | 81만 |
|---|
| 2026.09.21 | ₩147,907 | ₩156,436 | ₩146,177 | ₩152,560 | +3.15% | 134.7만 |
|---|
| 2026.09.18 | ₩156,637 | ₩158,112 | ₩145,385 | ₩147,907 | -5.57% | 1723.3만 |
|---|
| 2026.09.17 | ₩151,782 | ₩154,344 | ₩148,953 | ₩154,035 | +1.48% | 88.4만 |
|---|
| 2026.09.16 | ₩148,617 | ₩152,346 | ₩148,175 | ₩149,945 | +0.89% | 66.9만 |
|---|
| 2026.09.15 | ₩150,160 | ₩151,273 | ₩146,713 | ₩148,617 | -1.03% | 145.9만 |
|---|
| 2026.09.14 | ₩152,051 | ₩153,579 | ₩148,993 | ₩149,932 | -1.39% | 123.1만 |
|---|
| 2026.09.11 | ₩154,518 | ₩158,032 | ₩146,579 | ₩151,259 | -2.11% | 128.2만 |
|---|
| 2026.09.10 | ₩153,445 | ₩156,892 | ₩151,809 | ₩154,116 | +0.44% | 68.3만 |
|---|
| 2026.09.09 | ₩153,150 | ₩157,576 | ₩152,574 | ₩155,162 | +1.31% | 57.2만 |
|---|
| 2026.09.08 | ₩146,002 | ₩154,599 | ₩145,171 | ₩152,855 | +4.69% | 104.6만 |
|---|
| 2026.09.04 | ₩148,309 | ₩150,374 | ₩146,525 | ₩149,690 | +0.93% | 60.5만 |
|---|
| 2026.09.03 | ₩148,027 | ₩153,700 | ₩146,753 | ₩151,273 | +2.19% | 61.1만 |
|---|
| 2026.09.02 | ₩152,051 | ₩155,269 | ₩145,815 | ₩148,094 | -2.60% | 96.1만 |
|---|
| 2026.09.01 | ₩152,775 | ₩155,363 | ₩149,033 | ₩152,051 | -0.47% | 111.2만 |
|---|
| 2026.08.31 | ₩152,399 | ₩153,593 | ₩149,167 | ₩152,010 | -0.26% | 63.7만 |
|---|
| 2026.08.28 | ₩157,093 | ₩159,145 | ₩151,501 | ₩152,721 | -2.78% | 91.8만 |
|---|
| 2026.08.27 | ₩159,923 | ₩162,672 | ₩156,503 | ₩156,811 | -1.95% | 64.1만 |
|---|
| 2026.08.26 | ₩164,375 | ₩165,810 | ₩160,580 | ₩160,660 | -2.26% | 98.1만 |
|---|
| 2026.08.25 | ₩167,486 | ₩169,484 | ₩163,611 | ₩165,716 | -1.06% | 98.2만 |
|---|
| 2026.08.24 | ₩161,679 | ₩166,480 | ₩159,815 | ₩165,273 | +2.22% | 101.3만 |
|---|
| 2026.08.21 | ₩162,913 | ₩165,542 | ₩161,679 | ₩163,946 | +0.63% | 65.6만 |
|---|
| 2026.08.20 | ₩158,394 | ₩163,235 | ₩155,980 | ₩162,337 | +2.49% | 78.7만 |
|---|
| 2026.08.19 | ₩160,084 | ₩162,417 | ₩158,742 | ₩159,614 | -0.29% | 86만 |
|---|
| 2026.08.18 | ₩156,369 | ₩160,861 | ₩156,369 | ₩158,380 | +1.29% | 80.4만 |
|---|
| 2026.08.17 | ₩154,223 | ₩157,562 | ₩153,405 | ₩157,133 | +1.89% | 54.1만 |
|---|
| 2026.08.14 | ₩148,336 | ₩154,089 | ₩147,638 | ₩153,512 | +3.49% | 72.9만 |
|---|
| 2026.08.13 | ₩150,911 | ₩151,541 | ₩147,826 | ₩148,202 | -1.80% | 74만 |
|---|
| 2026.08.12 | ₩148,711 | ₩152,882 | ₩148,322 | ₩150,441 | +1.16% | 66.3만 |
|---|
| 2026.08.11 | ₩153,056 | ₩153,834 | ₩149,744 | ₩150,012 | -1.99% | 70만 |
|---|
| 2026.08.10 | ₩148,644 | ₩153,727 | ₩147,585 | ₩153,190 | +3.06% | 125.6만 |
|---|
| 2026.08.07 | ₩145,171 | ₩148,577 | ₩144,943 | ₩148,550 | +2.33% | 76.9만 |
|---|
| 2026.08.06 | ₩148,859 | ₩148,859 | ₩143,924 | ₩144,769 | -2.75% | 76.2만 |
|---|
| 2026.08.05 | ₩148,859 | ₩150,146 | ₩146,458 | ₩148,443 | -0.28% | 84.7만 |
|---|
| 2026.08.04 | ₩151,541 | ₩152,158 | ₩146,217 | ₩147,249 | -2.83% | 126.6만 |
|---|
| 2026.08.03 | ₩153,097 | ₩154,223 | ₩146,177 | ₩151,273 | -1.19% | 168.9만 |
|---|
| 2026.07.31 | ₩158,394 | ₩158,957 | ₩149,918 | ₩153,539 | -3.06% | 184.1만 |
|---|
| 2026.07.30 | ₩150,200 | ₩163,892 | ₩140,477 | ₩158,675 | +5.64% | 449.7만 |
|---|
| 2026.07.29 | ₩127,187 | ₩129,547 | ₩122,762 | ₩124,652 | -1.99% | 155.1만 |
|---|
| 2026.07.28 | ₩121,890 | ₩126,490 | ₩120,696 | ₩126,315 | +3.63% | 82.3만 |
|---|
| 2026.07.27 | ₩122,842 | ₩125,189 | ₩120,857 | ₩122,198 | -0.52% | 141.9만 |
|---|
| 2026.07.24 | ₩129,762 | ₩130,929 | ₩126,825 | ₩127,884 | -1.45% | 100.4만 |
|---|
| 2026.07.23 | ₩121,997 | ₩130,151 | ₩121,273 | ₩129,628 | +6.25% | 98.1만 |
|---|
| 2026.07.22 | ₩127,643 | ₩128,273 | ₩121,729 | ₩121,876 | -4.52% | 137.8만 |
|---|
| 2026.07.21 | ₩123,378 | ₩128,461 | ₩122,319 | ₩128,273 | +3.97% | 83.9만 |
|---|
| 2026.07.20 | ₩121,823 | ₩124,264 | ₩120,790 | ₩122,802 | +0.80% | 161.2만 |
|---|
| 2026.07.17 | ₩118,685 | ₩122,641 | ₩116,968 | ₩121,394 | +2.28% | 189.3만 |
|---|
| 2026.07.16 | ₩120,281 | ₩124,237 | ₩119,167 | ₩120,321 | +0.03% | 87.8만 |
|---|
| 2026.07.15 | ₩121,099 | ₩121,300 | ₩115,520 | ₩120,120 | -0.81% | 102만 |
|---|
| 2026.07.14 | ₩115,868 | ₩121,984 | ₩114,809 | ₩121,327 | +4.71% | 116만 |
|---|
| 2026.07.13 | ₩121,099 | ₩122,694 | ₩113,830 | ₩115,198 | -4.87% | 132.5만 |
|---|
| 2026.07.10 | ₩124,250 | ₩124,947 | ₩120,723 | ₩123,218 | -0.83% | 112.9만 |
|---|
| 2026.07.09 | ₩123,660 | ₩127,549 | ₩123,258 | ₩125,055 | +1.13% | 118.9만 |
|---|
| 2026.07.08 | ₩124,398 | ₩126,973 | ₩122,265 | ₩124,639 | +0.19% | 103.7만 |
|---|
| 2026.07.07 | ₩123,848 | ₩127,093 | ₩123,660 | ₩126,114 | +1.83% | 114.2만 |
|---|
| 2026.07.06 | ₩121,085 | ₩124,492 | ₩120,334 | ₩122,855 | +1.46% | 117.2만 |
|---|
| 2026.07.02 | ₩121,099 | ₩121,099 | ₩116,432 | ₩120,978 | -0.10% | 77.2만 |
|---|
| 2026.07.01 | ₩116,767 | ₩122,037 | ₩115,386 | ₩118,658 | +1.62% | 104.7만 |
|---|
| 2026.06.30 | ₩117,491 | ₩119,489 | ₩115,842 | ₩116,606 | -0.75% | 73.9만 |
|---|
| 2026.06.29 | ₩117,263 | ₩119,677 | ₩116,123 | ₩117,867 | +0.51% | 86.5만 |
|---|
| 2026.06.26 | ₩112,274 | ₩117,330 | ₩110,383 | ₩117,102 | +4.30% | 159.1만 |
|---|
| 2026.06.25 | ₩109,820 | ₩117,303 | ₩107,447 | ₩113,656 | +3.49% | 110.3만 |
|---|
| 2026.06.24 | ₩108,037 | ₩109,820 | ₩107,312 | ₩109,378 | +1.24% | 75.4만 |
|---|
| 2026.06.23 | ₩107,326 | ₩110,383 | ₩106,240 | ₩107,084 | -0.22% | 94.7만 |
|---|
| 2026.06.22 | ₩108,224 | ₩109,968 | ₩103,772 | ₩106,897 | -1.23% | 88.3만 |
|---|
| 2026.06.18 | ₩111,067 | ₩111,711 | ₩106,481 | ₩107,165 | -3.51% | 187.5만 |
|---|
| 2026.06.17 | ₩112,985 | ₩114,527 | ₩109,230 | ₩109,632 | -2.97% | 85만 |
|---|
| 2026.06.16 | ₩111,550 | ₩113,012 | ₩110,142 | ₩112,261 | +0.64% | 76.8만 |
|---|
| 2026.06.15 | ₩111,188 | ₩112,221 | ₩106,481 | ₩111,470 | +0.25% | 104.2만 |
|---|
| 2026.06.12 | ₩111,188 | ₩113,709 | ₩110,504 | ₩111,188 | 0.00% | 71.9만 |
|---|
| 2026.06.11 | ₩105,958 | ₩112,878 | ₩105,274 | ₩111,644 | +5.37% | 109.4만 |
|---|
| 2026.06.10 | ₩102,739 | ₩109,847 | ₩102,619 | ₩104,764 | +1.97% | 149.4만 |
|---|
| 2026.06.09 | ₩99,186 | ₩104,094 | ₩98,730 | ₩103,920 | +4.77% | 101만 |
|---|
| 2026.06.08 | ₩97,737 | ₩101,452 | ₩97,389 | ₩98,341 | +0.62% | 86.7만 |
|---|
| 2026.06.05 | ₩100,272 | ₩100,701 | ₩97,335 | ₩97,389 | -2.88% | 77.5만 |
|---|
| 2026.06.04 | ₩97,616 | ₩101,157 | ₩96,946 | ₩100,433 | +2.89% | 91만 |
|---|
| 2026.06.03 | ₩95,122 | ₩97,831 | ₩93,969 | ₩97,429 | +2.42% | 79.3만 |
|---|
| 2026.06.02 | ₩93,875 | ₩95,927 | ₩92,333 | ₩95,484 | +1.71% | 98.5만 |
|---|
| 2026.06.01 | ₩92,923 | ₩95,377 | ₩91,528 | ₩94,465 | +1.66% | 109.7만 |
|---|
| 2026.05.29 | ₩91,957 | ₩93,365 | ₩91,246 | ₩93,191 | +1.34% | 77.5만 |
|---|
| 2026.05.28 | ₩89,490 | ₩93,741 | ₩88,028 | ₩91,702 | +2.47% | 119만 |
|---|
| 2026.05.27 | ₩86,767 | ₩89,503 | ₩85,735 | ₩89,382 | +3.01% | 189만 |
|---|
| 2026.05.26 | ₩80,947 | ₩81,537 | ₩79,163 | ₩80,947 | 0.00% | 68.2만 |
|---|
| 2026.05.22 | ₩80,464 | ₩81,738 | ₩79,847 | ₩80,759 | +0.37% | 53.6만 |
|---|
| 2026.05.21 | ₩78,426 | ₩80,411 | ₩77,407 | ₩80,048 | +2.07% | 87.5만 |
|---|
| 2026.05.20 | ₩78,640 | ₩79,861 | ₩76,575 | ₩79,204 | +0.72% | 111.5만 |
|---|
| 2026.05.19 | ₩73,812 | ₩78,386 | ₩73,209 | ₩78,077 | +5.78% | 149.8만 |
|---|
| 2026.05.18 | ₩75,757 | ₩76,133 | ₩73,759 | ₩73,920 | -2.43% | 81.6만 |
|---|
| 2026.05.15 | ₩77,031 | ₩77,621 | ₩75,221 | ₩75,596 | -1.86% | 87.5만 |
|---|
| 2026.05.14 | ₩76,951 | ₩79,391 | ₩75,341 | ₩78,184 | +1.60% | 187.9만 |
|---|
| 2026.05.13 | ₩72,203 | ₩77,755 | ₩71,479 | ₩76,548 | +6.02% | 230.8만 |
|---|
| 2026.05.12 | ₩68,596 | ₩69,065 | ₩67,858 | ₩68,609 | +0.02% | 77.1만 |
|---|
| 2026.05.11 | ₩70,969 | ₩71,050 | ₩68,542 | ₩68,663 | -3.25% | 132.5만 |
|---|
| 2026.05.08 | ₩68,462 | ₩70,379 | ₩67,483 | ₩70,111 | +2.41% | 87.3만 |
|---|
| 2026.05.07 | ₩69,776 | ₩70,567 | ₩66,826 | ₩68,462 | -1.88% | 111.7만 |
|---|
| 2026.05.06 | ₩69,320 | ₩71,050 | ₩68,395 | ₩69,937 | +0.89% | 153.5만 |
|---|
| 2026.05.05 | ₩69,964 | ₩69,964 | ₩68,395 | ₩68,837 | -1.61% | 117.6만 |
|---|
| 2026.05.04 | ₩68,904 | ₩70,406 | ₩67,268 | ₩69,199 | +0.43% | 138.8만 |
|---|
| 2026.05.01 | ₩65,015 | ₩69,280 | ₩61,944 | ₩68,958 | +6.06% | 327.5만 |
|---|
| 2026.04.30 | ₩62,990 | ₩63,352 | ₩61,327 | ₩62,387 | -0.96% | 123.3만 |
|---|
| 2026.04.29 | ₩61,971 | ₩63,419 | ₩61,957 | ₩62,480 | +0.82% | 123.6만 |
|---|
| 2026.04.28 | ₩61,984 | ₩63,151 | ₩61,662 | ₩62,521 | +0.87% | 72.5만 |
|---|
| 2026.04.27 | ₩61,984 | ₩63,030 | ₩61,287 | ₩61,984 | 0.00% | 64.7만 |
|---|
| 2026.04.24 | ₩61,569 | ₩62,266 | ₩59,785 | ₩61,770 | +0.33% | 63.3만 |
|---|
| 2026.04.23 | ₩62,159 | ₩63,003 | ₩59,329 | ₩60,455 | -2.74% | 88.1만 |
|---|
| 2026.04.22 | ₩61,206 | ₩62,548 | ₩60,362 | ₩62,454 | +2.04% | 72.7만 |
|---|
| 2026.04.21 | ₩62,212 | ₩62,601 | ₩59,678 | ₩60,482 | -2.78% | 96.2만 |
|---|
| 2026.04.20 | ₩61,528 | ₩62,494 | ₩60,429 | ₩62,145 | +1.00% | 72.3만 |
|---|
| 2026.04.17 | ₩59,731 | ₩62,440 | ₩59,731 | ₩61,904 | +3.64% | 173.5만 |
|---|
| 2026.04.16 | ₩58,766 | ₩59,409 | ₩57,934 | ₩58,953 | +0.32% | 90.2만 |
|---|
| 2026.04.15 | ₩58,685 | ₩59,570 | ₩58,028 | ₩58,873 | +0.32% | 84.1만 |
|---|
| 2026.04.14 | ₩58,095 | ₩59,208 | ₩57,787 | ₩58,578 | +0.83% | 81.1만 |
|---|
| 2026.04.13 | ₩55,721 | ₩58,283 | ₩55,641 | ₩58,068 | +4.21% | 126.1만 |
|---|
| 2026.04.10 | ₩56,781 | ₩57,411 | ₩55,587 | ₩56,204 | -1.02% | 84.3만 |
|---|
| 2026.04.09 | ₩55,963 | ₩57,451 | ₩54,984 | ₩56,660 | +1.25% | 92.5만 |
|---|
| 2026.04.08 | ₩56,915 | ₩58,269 | ₩55,896 | ₩56,151 | -1.34% | 160.7만 |
|---|
| 2026.04.07 | ₩54,126 | ₩56,191 | ₩54,126 | ₩55,909 | +3.30% | 109.1만 |
|---|
| 2026.04.06 | ₩56,540 | ₩57,586 | ₩54,702 | ₩54,783 | -3.11% | 102.2만 |
|---|
| 2026.04.02 | ₩54,917 | ₩58,162 | ₩54,287 | ₩56,982 | +3.76% | 149.8만 |
|---|
| 2026.04.01 | ₩54,461 | ₩57,130 | ₩54,461 | ₩56,298 | +3.37% | 194.5만 |
|---|
| 2026.03.31 | ₩51,940 | ₩54,112 | ₩51,631 | ₩54,059 | +4.08% | 150.9만 |
|---|
| 2026.03.30 | ₩50,706 | ₩52,302 | ₩50,250 | ₩51,122 | +0.82% | 195.6만 |
|---|
| 2026.03.27 | ₩51,081 | ₩51,551 | ₩49,821 | ₩50,424 | -1.29% | 177.6만 |
|---|
| 2026.03.26 | ₩51,980 | ₩53,804 | ₩50,800 | ₩51,671 | -0.59% | 303.3만 |
|---|
| 2026.03.25 | ₩45,798 | ₩67,590 | ₩45,583 | ₩54,273 | +18.51% | 1174.3만 |
|---|
| 2026.03.24 | ₩44,483 | ₩45,744 | ₩44,255 | ₩45,355 | +1.96% | 124.3만 |
|---|
| 2026.03.23 | ₩46,937 | ₩47,300 | ₩45,073 | ₩45,100 | -3.91% | 133.9만 |
|---|
| 2026.03.20 | ₩47,608 | ₩48,748 | ₩46,213 | ₩46,455 | -2.42% | 320.5만 |
|---|
| 2026.03.19 | ₩44,188 | ₩45,932 | ₩44,108 | ₩45,704 | +3.43% | 126.6만 |
|---|
| 2026.03.18 | ₩44,269 | ₩44,912 | ₩43,826 | ₩44,658 | +0.88% | 165.4만 |
|---|
| 2026.03.17 | ₩43,464 | ₩45,167 | ₩43,223 | ₩44,939 | +3.39% | 103.9만 |
|---|
| 2026.03.16 | ₩43,397 | ₩44,054 | ₩42,968 | ₩43,156 | -0.56% | 72.5만 |
|---|
| 2026.03.13 | ₩43,947 | ₩44,416 | ₩42,659 | ₩43,115 | -1.89% | 101.9만 |
|---|
| 2026.03.12 | ₩44,550 | ₩44,832 | ₩42,861 | ₩43,437 | -2.50% | 115.4만 |
|---|
| 2026.03.11 | ₩44,886 | ₩45,958 | ₩44,255 | ₩45,248 | +0.81% | 123.9만 |
|---|
| 2026.03.10 | ₩45,596 | ₩45,596 | ₩44,161 | ₩44,979 | -1.35% | 101.8만 |
|---|
| 2026.03.09 | ₩45,020 | ₩45,744 | ₩44,389 | ₩45,583 | +1.25% | 120.9만 |
|---|
| 2026.03.06 | ₩44,604 | ₩45,838 | ₩44,242 | ₩45,422 | +1.83% | 123만 |
|---|
| 2026.03.05 | ₩46,857 | ₩47,675 | ₩45,395 | ₩45,650 | -2.58% | 133만 |
|---|
| 2026.03.04 | ₩47,313 | ₩48,359 | ₩46,844 | ₩47,863 | +1.16% | 108.2만 |
|---|
| 2026.03.03 | ₩46,830 | ₩47,916 | ₩45,596 | ₩47,313 | +1.03% | 139.8만 |
|---|
| 2026.03.02 | ₩46,347 | ₩48,641 | ₩46,052 | ₩48,238 | +4.08% | 113.4만 |
|---|
| 2026.02.27 | ₩47,219 | ₩47,930 | ₩46,361 | ₩47,876 | +1.39% | 140.9만 |
|---|
| 2026.02.26 | ₩48,909 | ₩48,909 | ₩46,267 | ₩47,983 | -1.89% | 157.7만 |
|---|
| 2026.02.25 | ₩50,491 | ₩51,256 | ₩45,516 | ₩48,574 | -3.80% | 298.6만 |
|---|
| 2026.02.24 | ₩47,474 | ₩50,397 | ₩47,474 | ₩48,922 | +3.05% | 197.2만 |
|---|
| 2026.02.23 | ₩46,414 | ₩47,983 | ₩45,878 | ₩47,393 | +2.11% | 167.4만 |
|---|
| 2026.02.20 | ₩45,556 | ₩47,018 | ₩44,644 | ₩46,696 | +2.50% | 256만 |
|---|
| 2026.02.19 | ₩53,173 | ₩54,018 | ₩38,435 | ₩45,918 | -13.64% | 1176.5만 |
|---|
| 2026.02.18 | ₩52,945 | ₩54,327 | ₩52,503 | ₩53,401 | +0.86% | 80.8만 |
|---|
| 2026.02.17 | ₩53,509 | ₩54,193 | ₩52,852 | ₩53,147 | -0.68% | 84만 |
|---|
| 2026.02.13 | ₩52,449 | ₩54,219 | ₩52,422 | ₩53,603 | +2.20% | 68.5만 |
|---|
| 2026.02.12 | ₩54,783 | ₩54,783 | ₩50,961 | ₩51,417 | -6.14% | 136.8만 |
|---|
| 2026.02.11 | ₩54,434 | ₩54,984 | ₩53,187 | ₩54,756 | +0.59% | 85.2만 |
|---|
| 2026.02.10 | ₩55,359 | ₩56,218 | ₩54,742 | ₩54,944 | -0.75% | 59.2만 |
|---|
| 2026.02.09 | ₩54,675 | ₩55,534 | ₩54,045 | ₩55,400 | +1.32% | 85.8만 |
|---|
| 2026.02.06 | ₩52,315 | ₩54,783 | ₩51,873 | ₩54,756 | +4.67% | 138.5만 |
|---|
| 2026.02.05 | ₩53,509 | ₩54,649 | ₩51,095 | ₩51,443 | -3.86% | 106.3만 |
|---|
| 2026.02.04 | ₩55,011 | ₩55,467 | ₩52,865 | ₩53,817 | -2.17% | 129.8만 |
|---|
| 2026.02.03 | ₩54,367 | ₩55,359 | ₩53,294 | ₩54,582 | +0.39% | 175.2만 |
|---|
| 2026.02.02 | ₩53,468 | ₩56,674 | ₩53,147 | ₩54,595 | +2.11% | 225.1만 |
|---|
| 2026.01.30 | ₩50,143 | ₩54,608 | ₩49,351 | ₩53,468 | +6.63% | 506.8만 |
|---|
| 2026.01.29 | ₩61,341 | ₩61,810 | ₩59,463 | ₩59,825 | -2.47% | 178.6만 |
|---|
| 2026.01.28 | ₩62,038 | ₩63,111 | ₩60,670 | ₩61,488 | -0.89% | 166.8만 |
|---|
| 2026.01.27 | ₩61,059 | ₩62,078 | ₩58,363 | ₩61,984 | +1.52% | 175.1만 |
|---|
| 2026.01.26 | ₩57,948 | ₩61,247 | ₩57,532 | ₩61,206 | +5.62% | 183.9만 |
|---|
| 2026.01.23 | ₩56,016 | ₩60,134 | ₩55,534 | ₩58,980 | +5.29% | 394.7만 |
|---|
| 2026.01.22 | ₩55,668 | ₩58,337 | ₩54,260 | ₩55,386 | -0.51% | 589.9만 |
|---|
| 2026.01.21 | ₩47,326 | ₩50,290 | ₩46,937 | ₩48,694 | +2.89% | 143.6만 |
|---|
| 2026.01.20 | ₩45,744 | ₩47,353 | ₩45,328 | ₩47,326 | +3.46% | 163.3만 |
|---|
| 2026.01.16 | ₩47,460 | ₩48,091 | ₩46,321 | ₩46,575 | -1.86% | 241.6만 |
|---|
| 2026.01.15 | ₩49,620 | ₩49,915 | ₩47,152 | ₩47,460 | -4.35% | 135.2만 |
|---|
| 2026.01.14 | ₩48,413 | ₩50,263 | ₩47,890 | ₩49,673 | +2.60% | 128.5만 |
|---|
| 2026.01.13 | ₩50,089 | ₩50,236 | ₩48,587 | ₩48,748 | -2.68% | 123.9만 |
|---|
| 2026.01.12 | ₩50,210 | ₩51,108 | ₩49,620 | ₩50,102 | -0.21% | 132.6만 |
|---|
| 2026.01.09 | ₩49,553 | ₩50,558 | ₩48,547 | ₩50,290 | +1.49% | 161.3만 |
|---|
| 2026.01.08 | ₩48,949 | ₩50,290 | ₩48,453 | ₩48,989 | +0.08% | 186.4만 |
|---|
| 2026.01.07 | ₩48,681 | ₩50,491 | ₩47,742 | ₩49,620 | +1.93% | 185.2만 |
|---|
| 2026.01.06 | ₩46,723 | ₩49,485 | ₩45,972 | ₩47,983 | +2.70% | 384.2만 |
|---|
| 2026.01.05 | ₩51,148 | ₩51,189 | ₩46,790 | ₩46,870 | -8.36% | 519.5만 |
|---|
| 2026.01.02 | ₩47,957 | ₩51,551 | ₩47,098 | ₩51,229 | +6.82% | 670.3만 |
|---|
| 2025.12.31 | ₩52,154 | ₩52,302 | ₩44,242 | ₩46,669 | -10.52% | 2030.5만 |
|---|
| 2025.12.30 | ₩106,950 | ₩106,950 | ₩93,754 | ₩94,143 | -11.97% | 238.3만 |
|---|
| 2025.12.29 | ₩110,397 | ₩111,282 | ₩106,843 | ₩107,044 | -3.04% | 91.4만 |
|---|
| 2025.12.26 | ₩111,859 | ₩112,248 | ₩110,142 | ₩110,839 | -0.91% | 34.3만 |
|---|
| 2025.12.24 | ₩109,981 | ₩113,294 | ₩109,928 | ₩112,100 | +1.93% | 31.4만 |
|---|
| 2025.12.23 | ₩113,186 | ₩114,206 | ₩107,795 | ₩109,954 | -2.86% | 152.5만 |
|---|
| 2025.12.22 | ₩113,146 | ₩114,366 | ₩111,376 | ₩114,138 | +0.88% | 79.3만 |
|---|
| 2025.12.19 | ₩110,652 | ₩114,447 | ₩108,975 | ₩112,328 | +1.51% | 227만 |
|---|
| 2025.12.18 | ₩110,343 | ₩111,805 | ₩108,640 | ₩109,351 | -0.90% | 120.9만 |
|---|
| 2025.12.17 | ₩108,881 | ₩111,282 | ₩105,971 | ₩110,343 | +1.34% | 109.3만 |
|---|
| 2025.12.16 | ₩115,359 | ₩116,110 | ₩104,697 | ₩108,788 | -5.70% | 263.4만 |
|---|
| 2025.12.15 | ₩119,007 | ₩119,355 | ₩116,821 | ₩117,075 | -1.62% | 94.2만 |
|---|
| 2025.12.12 | ₩116,982 | ₩118,993 | ₩115,506 | ₩118,001 | +0.87% | 102.9만 |
|---|
| 2025.12.11 | ₩114,434 | ₩117,344 | ₩114,071 | ₩116,847 | +2.11% | 94.2만 |
|---|
| 2025.12.10 | ₩112,181 | ₩115,319 | ₩110,933 | ₩114,407 | +1.98% | 65.4만 |
|---|
| 2025.12.09 | ₩110,732 | ₩113,884 | ₩109,042 | ₩111,510 | +0.70% | 88.8만 |
|---|
| 2025.12.08 | ₩116,928 | ₩116,928 | ₩110,786 | ₩111,282 | -4.83% | 88.4만 |
|---|
| 2025.12.05 | ₩114,353 | ₩115,855 | ₩112,113 | ₩115,480 | +0.99% | 64.4만 |
|---|
| 2025.12.04 | ₩113,119 | ₩115,117 | ₩111,403 | ₩113,535 | +0.37% | 99.2만 |
|---|
| 2025.12.03 | ₩108,680 | ₩113,280 | ₩108,399 | ₩112,207 | +3.25% | 72.5만 |
|---|
| 2025.12.02 | ₩106,991 | ₩109,646 | ₩104,858 | ₩108,305 | +1.23% | 114.9만 |
|---|
| 2025.12.01 | ₩104,831 | ₩107,473 | ₩104,000 | ₩106,991 | +2.06% | 90만 |
|---|
| 2025.11.28 | ₩106,749 | ₩107,339 | ₩105,448 | ₩106,481 | -0.25% | 20.2만 |
|---|
| 2025.11.26 | ₩107,661 | ₩109,029 | ₩106,280 | ₩107,017 | -0.60% | 76.1만 |
|---|
| 2025.11.25 | ₩105,395 | ₩109,177 | ₩105,140 | ₩107,661 | +2.15% | 54.5만 |
|---|
| 2025.11.24 | ₩103,893 | ₩105,596 | ₩103,276 | ₩104,215 | +0.31% | 47.6만 |
|---|
| 2025.11.21 | ₩100,714 | ₩105,918 | ₩100,486 | ₩103,651 | +2.92% | 54.3만 |
|---|
| 2025.11.20 | ₩103,611 | ₩105,931 | ₩100,352 | ₩100,647 | -2.86% | 77.2만 |
|---|
| 2025.11.19 | ₩101,479 | ₩102,230 | ₩99,132 | ₩102,055 | +0.57% | 43.3만 |
|---|
| 2025.11.18 | ₩99,293 | ₩101,827 | ₩98,958 | ₩100,728 | +1.45% | 47.1만 |
|---|
| 2025.11.17 | ₩101,009 | ₩102,994 | ₩100,178 | ₩100,741 | -0.27% | 55.2만 |
|---|
| 2025.11.14 | ₩99,400 | ₩102,753 | ₩99,400 | ₩101,304 | +1.92% | 37.4만 |
|---|
| 2025.11.13 | ₩103,987 | ₩104,577 | ₩100,728 | ₩101,586 | -2.31% | 46.1만 |
|---|
| 2025.11.12 | ₩106,333 | ₩107,138 | ₩104,818 | ₩105,126 | -1.14% | 59.8만 |
|---|
| 2025.11.11 | ₩101,143 | ₩106,481 | ₩100,969 | ₩105,958 | +4.76% | 49.2만 |
|---|
| 2025.11.10 | ₩94,908 | ₩102,565 | ₩94,867 | ₩101,237 | +6.67% | 125.4만 |
|---|
| 2025.11.07 | ₩97,979 | ₩99,279 | ₩95,913 | ₩98,864 | +0.90% | 64.7만 |
|---|
| 2025.11.06 | ₩102,632 | ₩102,914 | ₩97,952 | ₩97,979 | -4.53% | 72.4만 |
|---|
| 2025.11.05 | ₩89,852 | ₩103,289 | ₩89,852 | ₩102,793 | +14.40% | 102.2만 |
|---|
| 2025.11.04 | ₩97,335 | ₩98,823 | ₩93,446 | ₩95,350 | -2.04% | 113만 |
|---|
| 2025.11.03 | ₩97,979 | ₩99,601 | ₩94,545 | ₩99,467 | +1.52% | 71.2만 |
|---|
| 2025.10.31 | ₩97,858 | ₩99,534 | ₩97,187 | ₩98,528 | +0.69% | 68.7만 |
|---|
| 2025.10.30 | ₩96,839 | ₩99,226 | ₩96,007 | ₩96,906 | +0.07% | 57.8만 |
|---|
| 2025.10.29 | ₩96,597 | ₩98,019 | ₩95,176 | ₩96,624 | +0.03% | 55.1만 |
|---|
| 2025.10.28 | ₩97,308 | ₩97,643 | ₩95,068 | ₩95,967 | -1.38% | 57.1만 |
|---|
| 2025.10.27 | ₩98,394 | ₩100,272 | ₩96,892 | ₩97,308 | -1.10% | 71.4만 |
|---|
| 2025.10.24 | ₩98,689 | ₩99,802 | ₩97,000 | ₩97,254 | -1.45% | 45.6만 |
|---|
| 2025.10.23 | ₩98,113 | ₩99,038 | ₩96,101 | ₩97,871 | -0.25% | 55.3만 |
|---|
| 2025.10.22 | ₩102,149 | ₩102,578 | ₩97,684 | ₩98,770 | -3.31% | 70.6만 |
|---|
| 2025.10.21 | ₩104,778 | ₩104,952 | ₩101,090 | ₩101,103 | -3.51% | 73.9만 |
|---|
| 2025.10.20 | ₩106,897 | ₩107,675 | ₩104,483 | ₩105,408 | -1.39% | 132.3만 |
|---|
| 2025.10.17 | ₩105,448 | ₩107,607 | ₩102,511 | ₩105,529 | +0.08% | 133.1만 |
|---|
| 2025.10.16 | ₩105,113 | ₩106,722 | ₩102,377 | ₩106,575 | +1.39% | 121.2만 |
|---|
| 2025.10.15 | ₩97,000 | ₩107,902 | ₩97,000 | ₩103,008 | +6.19% | 138.5만 |
|---|
| 2025.10.14 | ₩95,618 | ₩98,770 | ₩93,110 | ₩96,718 | +1.15% | 95.2만 |
|---|
| 2025.10.13 | ₩100,808 | ₩103,048 | ₩94,733 | ₩95,927 | -4.84% | 117.1만 |
|---|
| 2025.10.10 | ₩117,397 | ₩117,397 | ₩98,059 | ₩99,186 | -15.51% | 228.2만 |
|---|