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 | ₩157,456 | ₩163,247 | ₩156,668 | ₩161,712 | +2.70% | 62.4만 |
| 2026.10.08 | ₩158,203 | ₩159,004 | ₩154,520 | ₩158,176 | -0.02% | 49.7만 |
| 2026.10.07 | ₩158,790 | ₩162,793 | ₩156,428 | ₩159,591 | +0.50% | 63.5만 |
| 2026.10.06 | ₩163,060 | ₩163,514 | ₩153,599 | ₩159,551 | -2.15% | 79만 |
| 2026.10.05 | ₩154,240 | ₩163,874 | ₩154,120 | ₩162,833 | +5.57% | 100.5만 |
| 2026.10.02 | ₩152,625 | ₩156,548 | ₩151,985 | ₩155,094 | +1.62% | 96만 |
| 2026.10.01 | ₩152,505 | ₩154,760 | ₩149,369 | ₩152,158 | -0.23% | 87.9만 |
| 2026.09.30 | ₩153,186 | ₩157,549 | ₩152,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,759 |
| +0.37% |
| 91만 |
| 2026.09.29 | ₩154,680 | ₩160,805 | ₩150,997 | ₩153,106 | -1.02% | 96.4만 |
|---|
| 2026.09.28 | ₩154,787 | ₩156,215 | ₩152,599 | ₩154,293 | -0.32% | 114.9만 |
|---|
| 2026.09.25 | ₩158,790 | ₩160,712 | ₩152,799 | ₩154,920 | -2.44% | 80.1만 |
|---|
| 2026.09.24 | ₩149,263 | ₩158,990 | ₩149,022 | ₩158,136 | +5.94% | 98.4만 |
|---|
| 2026.09.23 | ₩156,562 | ₩158,510 | ₩149,516 | ₩150,704 | -3.74% | 81만 |
|---|
| 2026.09.22 | ₩152,065 | ₩158,790 | ₩150,904 | ₩156,802 | +3.12% | 81만 |
|---|
| 2026.09.21 | ₩147,168 | ₩155,654 | ₩145,446 | ₩151,798 | +3.15% | 134.7만 |
|---|
| 2026.09.18 | ₩155,854 | ₩157,322 | ₩144,659 | ₩147,168 | -5.57% | 1723.3만 |
|---|
| 2026.09.17 | ₩151,024 | ₩153,573 | ₩148,208 | ₩153,266 | +1.48% | 88.4만 |
|---|
| 2026.09.16 | ₩147,875 | ₩151,584 | ₩147,435 | ₩149,196 | +0.89% | 66.9만 |
|---|
| 2026.09.15 | ₩149,409 | ₩150,517 | ₩145,980 | ₩147,875 | -1.03% | 145.9만 |
|---|
| 2026.09.14 | ₩151,291 | ₩152,812 | ₩148,249 | ₩149,183 | -1.39% | 123.1만 |
|---|
| 2026.09.11 | ₩153,746 | ₩157,242 | ₩145,847 | ₩150,504 | -2.11% | 128.2만 |
|---|
| 2026.09.10 | ₩152,679 | ₩156,108 | ₩151,051 | ₩153,346 | +0.44% | 68.3만 |
|---|
| 2026.09.09 | ₩152,385 | ₩156,788 | ₩151,811 | ₩154,387 | +1.31% | 57.2만 |
|---|
| 2026.09.08 | ₩145,273 | ₩153,826 | ₩144,446 | ₩152,091 | +4.69% | 104.6만 |
|---|
| 2026.09.04 | ₩147,568 | ₩149,623 | ₩145,793 | ₩148,942 | +0.93% | 60.5만 |
|---|
| 2026.09.03 | ₩147,288 | ₩152,932 | ₩146,020 | ₩150,517 | +2.19% | 61.1만 |
|---|
| 2026.09.02 | ₩151,291 | ₩154,493 | ₩145,086 | ₩147,354 | -2.60% | 96.1만 |
|---|
| 2026.09.01 | ₩152,011 | ₩154,587 | ₩148,289 | ₩151,291 | -0.47% | 111.2만 |
|---|
| 2026.08.31 | ₩151,638 | ₩152,825 | ₩148,422 | ₩151,251 | -0.26% | 63.7만 |
|---|
| 2026.08.28 | ₩156,308 | ₩158,350 | ₩150,744 | ₩151,958 | -2.78% | 91.8만 |
|---|
| 2026.08.27 | ₩159,124 | ₩161,859 | ₩155,721 | ₩156,028 | -1.95% | 64.1만 |
|---|
| 2026.08.26 | ₩163,554 | ₩164,982 | ₩159,777 | ₩159,858 | -2.26% | 98.1만 |
|---|
| 2026.08.25 | ₩166,649 | ₩168,638 | ₩162,793 | ₩164,888 | -1.06% | 98.2만 |
|---|
| 2026.08.24 | ₩160,872 | ₩165,649 | ₩159,017 | ₩164,448 | +2.22% | 101.3만 |
|---|
| 2026.08.21 | ₩162,099 | ₩164,715 | ₩160,872 | ₩163,127 | +0.63% | 65.6만 |
|---|
| 2026.08.20 | ₩157,602 | ₩162,420 | ₩155,201 | ₩161,525 | +2.49% | 78.7만 |
|---|
| 2026.08.19 | ₩159,284 | ₩161,606 | ₩157,949 | ₩158,817 | -0.29% | 86만 |
|---|
| 2026.08.18 | ₩155,588 | ₩160,058 | ₩155,588 | ₩157,589 | +1.29% | 80.4만 |
|---|
| 2026.08.17 | ₩153,453 | ₩156,775 | ₩152,639 | ₩156,348 | +1.89% | 54.1만 |
|---|
| 2026.08.14 | ₩147,595 | ₩153,319 | ₩146,901 | ₩152,745 | +3.49% | 72.9만 |
|---|
| 2026.08.13 | ₩150,157 | ₩150,784 | ₩147,088 | ₩147,461 | -1.80% | 74만 |
|---|
| 2026.08.12 | ₩147,968 | ₩152,118 | ₩147,581 | ₩149,690 | +1.16% | 66.3만 |
|---|
| 2026.08.11 | ₩152,292 | ₩153,066 | ₩148,996 | ₩149,263 | -1.99% | 70만 |
|---|
| 2026.08.10 | ₩147,902 | ₩152,959 | ₩146,847 | ₩152,425 | +3.06% | 125.6만 |
|---|
| 2026.08.07 | ₩144,446 | ₩147,835 | ₩144,219 | ₩147,808 | +2.33% | 76.9만 |
|---|
| 2026.08.06 | ₩148,115 | ₩148,115 | ₩143,205 | ₩144,045 | -2.75% | 76.2만 |
|---|
| 2026.08.05 | ₩148,115 | ₩149,396 | ₩145,727 | ₩147,701 | -0.28% | 84.7만 |
|---|
| 2026.08.04 | ₩150,784 | ₩151,398 | ₩145,486 | ₩146,514 | -2.83% | 126.6만 |
|---|
| 2026.08.03 | ₩152,332 | ₩153,453 | ₩145,446 | ₩150,517 | -1.19% | 168.9만 |
|---|
| 2026.07.31 | ₩157,602 | ₩158,163 | ₩149,169 | ₩152,772 | -3.06% | 184.1만 |
|---|
| 2026.07.30 | ₩149,449 | ₩163,073 | ₩139,775 | ₩157,883 | +5.64% | 449.7만 |
|---|
| 2026.07.29 | ₩126,552 | ₩128,900 | ₩122,148 | ₩124,030 | -1.99% | 155.1만 |
|---|
| 2026.07.28 | ₩121,281 | ₩125,858 | ₩120,093 | ₩125,684 | +3.63% | 82.3만 |
|---|
| 2026.07.27 | ₩122,228 | ₩124,563 | ₩120,253 | ₩121,588 | -0.52% | 141.9만 |
|---|
| 2026.07.24 | ₩129,114 | ₩130,275 | ₩126,191 | ₩127,246 | -1.45% | 100.4만 |
|---|
| 2026.07.23 | ₩121,388 | ₩129,501 | ₩120,667 | ₩128,980 | +6.25% | 98.1만 |
|---|
| 2026.07.22 | ₩127,005 | ₩127,632 | ₩121,121 | ₩121,268 | -4.52% | 137.8만 |
|---|
| 2026.07.21 | ₩122,762 | ₩127,819 | ₩121,708 | ₩127,632 | +3.97% | 83.9만 |
|---|
| 2026.07.20 | ₩121,214 | ₩123,643 | ₩120,187 | ₩122,188 | +0.80% | 161.2만 |
|---|
| 2026.07.17 | ₩118,092 | ₩122,028 | ₩116,384 | ₩120,787 | +2.28% | 189.3만 |
|---|
| 2026.07.16 | ₩119,680 | ₩123,616 | ₩118,572 | ₩119,720 | +0.03% | 87.8만 |
|---|
| 2026.07.15 | ₩120,494 | ₩120,694 | ₩114,943 | ₩119,520 | -0.81% | 102만 |
|---|
| 2026.07.14 | ₩115,290 | ₩121,374 | ₩114,235 | ₩120,720 | +4.71% | 116만 |
|---|
| 2026.07.13 | ₩120,494 | ₩122,082 | ₩113,261 | ₩114,622 | -4.87% | 132.5만 |
|---|
| 2026.07.10 | ₩123,629 | ₩124,323 | ₩120,120 | ₩122,602 | -0.83% | 112.9만 |
|---|
| 2026.07.09 | ₩123,042 | ₩126,912 | ₩122,642 | ₩124,430 | +1.13% | 118.9만 |
|---|
| 2026.07.08 | ₩123,776 | ₩126,338 | ₩121,655 | ₩124,016 | +0.19% | 103.7만 |
|---|
| 2026.07.07 | ₩123,229 | ₩126,458 | ₩123,042 | ₩125,484 | +1.83% | 114.2만 |
|---|
| 2026.07.06 | ₩120,480 | ₩123,870 | ₩119,733 | ₩122,242 | +1.46% | 117.2만 |
|---|
| 2026.07.02 | ₩120,494 | ₩120,494 | ₩115,850 | ₩120,374 | -0.10% | 77.2만 |
|---|
| 2026.07.01 | ₩116,184 | ₩121,428 | ₩114,809 | ₩118,065 | +1.62% | 104.7만 |
|---|
| 2026.06.30 | ₩116,904 | ₩118,892 | ₩115,263 | ₩116,023 | -0.75% | 73.9만 |
|---|
| 2026.06.29 | ₩116,677 | ₩119,079 | ₩115,543 | ₩117,278 | +0.51% | 86.5만 |
|---|
| 2026.06.26 | ₩111,713 | ₩116,744 | ₩109,832 | ₩116,517 | +4.30% | 159.1만 |
|---|
| 2026.06.25 | ₩109,272 | ₩116,717 | ₩106,910 | ₩113,088 | +3.49% | 110.3만 |
|---|
| 2026.06.24 | ₩107,497 | ₩109,272 | ₩106,776 | ₩108,831 | +1.24% | 75.4만 |
|---|
| 2026.06.23 | ₩106,790 | ₩109,832 | ₩105,709 | ₩106,549 | -0.22% | 94.7만 |
|---|
| 2026.06.22 | ₩107,684 | ₩109,418 | ₩103,254 | ₩106,363 | -1.23% | 88.3만 |
|---|
| 2026.06.18 | ₩110,513 | ₩111,153 | ₩105,949 | ₩106,630 | -3.51% | 187.5만 |
|---|
| 2026.06.17 | ₩112,421 | ₩113,955 | ₩108,684 | ₩109,085 | -2.97% | 85만 |
|---|
| 2026.06.16 | ₩110,993 | ₩112,447 | ₩109,592 | ₩111,700 | +0.64% | 76.8만 |
|---|
| 2026.06.15 | ₩110,633 | ₩111,660 | ₩105,949 | ₩110,913 | +0.25% | 104.2만 |
|---|
| 2026.06.12 | ₩110,633 | ₩113,141 | ₩109,952 | ₩110,633 | 0.00% | 71.9만 |
|---|
| 2026.06.11 | ₩105,429 | ₩112,314 | ₩104,748 | ₩111,086 | +5.37% | 109.4만 |
|---|
| 2026.06.10 | ₩102,226 | ₩109,298 | ₩102,106 | ₩104,241 | +1.97% | 149.4만 |
|---|
| 2026.06.09 | ₩98,690 | ₩103,574 | ₩98,236 | ₩103,400 | +4.77% | 101만 |
|---|
| 2026.06.08 | ₩97,249 | ₩100,945 | ₩96,902 | ₩97,849 | +0.62% | 86.7만 |
|---|
| 2026.06.05 | ₩99,771 | ₩100,198 | ₩96,849 | ₩96,902 | -2.88% | 77.5만 |
|---|
| 2026.06.04 | ₩97,129 | ₩100,652 | ₩96,462 | ₩99,931 | +2.89% | 91만 |
|---|
| 2026.06.03 | ₩94,647 | ₩97,342 | ₩93,499 | ₩96,942 | +2.42% | 79.3만 |
|---|
| 2026.06.02 | ₩93,406 | ₩95,447 | ₩91,871 | ₩95,007 | +1.71% | 98.5만 |
|---|
| 2026.06.01 | ₩92,458 | ₩94,900 | ₩91,071 | ₩93,993 | +1.66% | 109.7만 |
|---|
| 2026.05.29 | ₩91,498 | ₩92,899 | ₩90,791 | ₩92,725 | +1.34% | 77.5만 |
|---|
| 2026.05.28 | ₩89,043 | ₩93,272 | ₩87,588 | ₩91,244 | +2.47% | 119만 |
|---|
| 2026.05.27 | ₩86,334 | ₩89,056 | ₩85,306 | ₩88,936 | +3.01% | 189만 |
|---|
| 2026.05.26 | ₩80,543 | ₩81,130 | ₩78,768 | ₩80,543 | 0.00% | 68.2만 |
|---|
| 2026.05.22 | ₩80,062 | ₩81,330 | ₩79,448 | ₩80,356 | +0.37% | 53.6만 |
|---|
| 2026.05.21 | ₩78,034 | ₩80,009 | ₩77,020 | ₩79,649 | +2.07% | 87.5만 |
|---|
| 2026.05.20 | ₩78,247 | ₩79,462 | ₩76,193 | ₩78,808 | +0.72% | 111.5만 |
|---|
| 2026.05.19 | ₩73,444 | ₩77,994 | ₩72,843 | ₩77,687 | +5.78% | 149.8만 |
|---|
| 2026.05.18 | ₩75,379 | ₩75,752 | ₩73,390 | ₩73,550 | -2.43% | 81.6만 |
|---|
| 2026.05.15 | ₩76,646 | ₩77,233 | ₩74,845 | ₩75,218 | -1.86% | 87.5만 |
|---|
| 2026.05.14 | ₩76,566 | ₩78,995 | ₩74,965 | ₩77,794 | +1.60% | 187.9만 |
|---|
| 2026.05.13 | ₩71,842 | ₩77,367 | ₩71,122 | ₩76,166 | +6.02% | 230.8만 |
|---|
| 2026.05.12 | ₩68,253 | ₩68,720 | ₩67,519 | ₩68,266 | +0.02% | 77.1만 |
|---|
| 2026.05.11 | ₩70,615 | ₩70,695 | ₩68,200 | ₩68,320 | -3.25% | 132.5만 |
|---|
| 2026.05.08 | ₩68,120 | ₩70,028 | ₩67,145 | ₩69,761 | +2.41% | 87.3만 |
|---|
| 2026.05.07 | ₩69,427 | ₩70,215 | ₩66,492 | ₩68,120 | -1.88% | 111.7만 |
|---|
| 2026.05.06 | ₩68,974 | ₩70,695 | ₩68,053 | ₩69,587 | +0.89% | 153.5만 |
|---|
| 2026.05.05 | ₩69,614 | ₩69,614 | ₩68,053 | ₩68,493 | -1.61% | 117.6만 |
|---|
| 2026.05.04 | ₩68,560 | ₩70,054 | ₩66,932 | ₩68,853 | +0.43% | 138.8만 |
|---|
| 2026.05.01 | ₩64,690 | ₩68,934 | ₩61,635 | ₩68,613 | +6.06% | 327.5만 |
|---|
| 2026.04.30 | ₩62,675 | ₩63,036 | ₩61,021 | ₩62,075 | -0.96% | 123.3만 |
|---|
| 2026.04.29 | ₩61,661 | ₩63,102 | ₩61,648 | ₩62,168 | +0.82% | 123.6만 |
|---|
| 2026.04.28 | ₩61,675 | ₩62,835 | ₩61,354 | ₩62,208 | +0.87% | 72.5만 |
|---|
| 2026.04.27 | ₩61,675 | ₩62,715 | ₩60,981 | ₩61,675 | 0.00% | 64.7만 |
|---|
| 2026.04.24 | ₩61,261 | ₩61,955 | ₩59,486 | ₩61,461 | +0.33% | 63.3만 |
|---|
| 2026.04.23 | ₩61,848 | ₩62,689 | ₩59,033 | ₩60,153 | -2.74% | 88.1만 |
|---|
| 2026.04.22 | ₩60,901 | ₩62,235 | ₩60,060 | ₩62,142 | +2.04% | 72.7만 |
|---|
| 2026.04.21 | ₩61,901 | ₩62,288 | ₩59,379 | ₩60,180 | -2.78% | 96.2만 |
|---|
| 2026.04.20 | ₩61,221 | ₩62,182 | ₩60,127 | ₩61,835 | +1.00% | 72.3만 |
|---|
| 2026.04.17 | ₩59,433 | ₩62,128 | ₩59,433 | ₩61,595 | +3.64% | 173.5만 |
|---|
| 2026.04.16 | ₩58,472 | ₩59,113 | ₩57,645 | ₩58,659 | +0.32% | 90.2만 |
|---|
| 2026.04.15 | ₩58,392 | ₩59,273 | ₩57,738 | ₩58,579 | +0.32% | 84.1만 |
|---|
| 2026.04.14 | ₩57,805 | ₩58,912 | ₩57,498 | ₩58,285 | +0.83% | 81.1만 |
|---|
| 2026.04.13 | ₩55,443 | ₩57,992 | ₩55,363 | ₩57,778 | +4.21% | 126.1만 |
|---|
| 2026.04.10 | ₩56,497 | ₩57,124 | ₩55,310 | ₩55,923 | -1.02% | 84.3만 |
|---|
| 2026.04.09 | ₩55,683 | ₩57,164 | ₩54,709 | ₩56,377 | +1.25% | 92.5만 |
|---|
| 2026.04.08 | ₩56,631 | ₩57,978 | ₩55,617 | ₩55,870 | -1.34% | 160.7만 |
|---|
| 2026.04.07 | ₩53,855 | ₩55,910 | ₩53,855 | ₩55,630 | +3.30% | 109.1만 |
|---|
| 2026.04.06 | ₩56,257 | ₩57,298 | ₩54,429 | ₩54,509 | -3.11% | 102.2만 |
|---|
| 2026.04.02 | ₩54,642 | ₩57,872 | ₩54,015 | ₩56,697 | +3.76% | 149.8만 |
|---|
| 2026.04.01 | ₩54,189 | ₩56,844 | ₩54,189 | ₩56,017 | +3.37% | 194.5만 |
|---|
| 2026.03.31 | ₩51,680 | ₩53,842 | ₩51,373 | ₩53,788 | +4.08% | 150.9만 |
|---|
| 2026.03.30 | ₩50,453 | ₩52,040 | ₩49,999 | ₩50,866 | +0.82% | 195.6만 |
|---|
| 2026.03.27 | ₩50,826 | ₩51,293 | ₩49,572 | ₩50,172 | -1.29% | 177.6만 |
|---|
| 2026.03.26 | ₩51,720 | ₩53,535 | ₩50,546 | ₩51,413 | -0.59% | 303.3만 |
|---|
| 2026.03.25 | ₩45,569 | ₩67,252 | ₩45,355 | ₩54,002 | +18.51% | 1174.3만 |
|---|
| 2026.03.24 | ₩44,261 | ₩45,515 | ₩44,034 | ₩45,128 | +1.96% | 124.3만 |
|---|
| 2026.03.23 | ₩46,703 | ₩47,063 | ₩44,848 | ₩44,875 | -3.91% | 133.9만 |
|---|
| 2026.03.20 | ₩47,370 | ₩48,504 | ₩45,982 | ₩46,223 | -2.42% | 320.5만 |
|---|
| 2026.03.19 | ₩43,967 | ₩45,702 | ₩43,887 | ₩45,475 | +3.43% | 126.6만 |
|---|
| 2026.03.18 | ₩44,048 | ₩44,688 | ₩43,607 | ₩44,435 | +0.88% | 165.4만 |
|---|
| 2026.03.17 | ₩43,247 | ₩44,942 | ₩43,007 | ₩44,715 | +3.39% | 103.9만 |
|---|
| 2026.03.16 | ₩43,180 | ₩43,834 | ₩42,753 | ₩42,940 | -0.56% | 72.5만 |
|---|
| 2026.03.13 | ₩43,727 | ₩44,194 | ₩42,446 | ₩42,900 | -1.89% | 101.9만 |
|---|
| 2026.03.12 | ₩44,328 | ₩44,608 | ₩42,646 | ₩43,220 | -2.50% | 115.4만 |
|---|
| 2026.03.11 | ₩44,661 | ₩45,729 | ₩44,034 | ₩45,022 | +0.81% | 123.9만 |
|---|
| 2026.03.10 | ₩45,369 | ₩45,369 | ₩43,941 | ₩44,755 | -1.35% | 101.8만 |
|---|
| 2026.03.09 | ₩44,795 | ₩45,515 | ₩44,168 | ₩45,355 | +1.25% | 120.9만 |
|---|
| 2026.03.06 | ₩44,381 | ₩45,609 | ₩44,021 | ₩45,195 | +1.83% | 123만 |
|---|
| 2026.03.05 | ₩46,623 | ₩47,437 | ₩45,168 | ₩45,422 | -2.58% | 133만 |
|---|
| 2026.03.04 | ₩47,077 | ₩48,117 | ₩46,610 | ₩47,624 | +1.16% | 108.2만 |
|---|
| 2026.03.03 | ₩46,596 | ₩47,677 | ₩45,369 | ₩47,077 | +1.03% | 139.8만 |
|---|
| 2026.03.02 | ₩46,116 | ₩48,398 | ₩45,822 | ₩47,997 | +4.08% | 113.4만 |
|---|
| 2026.02.27 | ₩46,983 | ₩47,690 | ₩46,129 | ₩47,637 | +1.39% | 140.9만 |
|---|
| 2026.02.26 | ₩48,664 | ₩48,664 | ₩46,036 | ₩47,744 | -1.89% | 157.7만 |
|---|
| 2026.02.25 | ₩50,239 | ₩51,000 | ₩45,289 | ₩48,331 | -3.80% | 298.6만 |
|---|
| 2026.02.24 | ₩47,237 | ₩50,146 | ₩47,237 | ₩48,678 | +3.05% | 197.2만 |
|---|
| 2026.02.23 | ₩46,183 | ₩47,744 | ₩45,649 | ₩47,157 | +2.11% | 167.4만 |
|---|
| 2026.02.20 | ₩45,329 | ₩46,783 | ₩44,421 | ₩46,463 | +2.50% | 256만 |
|---|
| 2026.02.19 | ₩52,908 | ₩53,748 | ₩38,243 | ₩45,689 | -13.64% | 1176.5만 |
|---|
| 2026.02.18 | ₩52,681 | ₩54,055 | ₩52,241 | ₩53,135 | +0.86% | 80.8만 |
|---|
| 2026.02.17 | ₩53,241 | ₩53,922 | ₩52,588 | ₩52,881 | -0.68% | 84만 |
|---|
| 2026.02.13 | ₩52,187 | ₩53,949 | ₩52,161 | ₩53,335 | +2.20% | 68.5만 |
|---|
| 2026.02.12 | ₩54,509 | ₩54,509 | ₩50,706 | ₩51,160 | -6.14% | 136.8만 |
|---|
| 2026.02.11 | ₩54,162 | ₩54,709 | ₩52,921 | ₩54,482 | +0.59% | 85.2만 |
|---|
| 2026.02.10 | ₩55,083 | ₩55,937 | ₩54,469 | ₩54,669 | -0.75% | 59.2만 |
|---|
| 2026.02.09 | ₩54,402 | ₩55,256 | ₩53,775 | ₩55,123 | +1.32% | 85.8만 |
|---|
| 2026.02.06 | ₩52,054 | ₩54,509 | ₩51,613 | ₩54,482 | +4.67% | 138.5만 |
|---|
| 2026.02.05 | ₩53,241 | ₩54,376 | ₩50,839 | ₩51,186 | -3.86% | 106.3만 |
|---|
| 2026.02.04 | ₩54,736 | ₩55,190 | ₩52,601 | ₩53,548 | -2.17% | 129.8만 |
|---|
| 2026.02.03 | ₩54,095 | ₩55,083 | ₩53,028 | ₩54,309 | +0.39% | 175.2만 |
|---|
| 2026.02.02 | ₩53,201 | ₩56,390 | ₩52,881 | ₩54,322 | +2.11% | 225.1만 |
|---|
| 2026.01.30 | ₩49,892 | ₩54,336 | ₩49,105 | ₩53,201 | +6.63% | 506.8만 |
|---|
| 2026.01.29 | ₩61,034 | ₩61,501 | ₩59,166 | ₩59,526 | -2.47% | 178.6만 |
|---|
| 2026.01.28 | ₩61,728 | ₩62,795 | ₩60,367 | ₩61,181 | -0.89% | 166.8만 |
|---|
| 2026.01.27 | ₩60,754 | ₩61,768 | ₩58,072 | ₩61,675 | +1.52% | 175.1만 |
|---|
| 2026.01.26 | ₩57,658 | ₩60,941 | ₩57,244 | ₩60,901 | +5.62% | 183.9만 |
|---|
| 2026.01.23 | ₩55,737 | ₩59,833 | ₩55,256 | ₩58,686 | +5.29% | 394.7만 |
|---|
| 2026.01.22 | ₩55,390 | ₩58,045 | ₩53,989 | ₩55,109 | -0.51% | 589.9만 |
|---|
| 2026.01.21 | ₩47,090 | ₩50,039 | ₩46,703 | ₩48,451 | +2.89% | 143.6만 |
|---|
| 2026.01.20 | ₩45,515 | ₩47,117 | ₩45,102 | ₩47,090 | +3.46% | 163.3만 |
|---|
| 2026.01.16 | ₩47,223 | ₩47,851 | ₩46,089 | ₩46,343 | -1.86% | 241.6만 |
|---|
| 2026.01.15 | ₩49,372 | ₩49,665 | ₩46,916 | ₩47,223 | -4.35% | 135.2만 |
|---|
| 2026.01.14 | ₩48,171 | ₩50,012 | ₩47,650 | ₩49,425 | +2.60% | 128.5만 |
|---|
| 2026.01.13 | ₩49,839 | ₩49,985 | ₩48,344 | ₩48,504 | -2.68% | 123.9만 |
|---|
| 2026.01.12 | ₩49,959 | ₩50,853 | ₩49,372 | ₩49,852 | -0.21% | 132.6만 |
|---|
| 2026.01.09 | ₩49,305 | ₩50,306 | ₩48,304 | ₩50,039 | +1.49% | 161.3만 |
|---|
| 2026.01.08 | ₩48,705 | ₩50,039 | ₩48,211 | ₩48,745 | +0.08% | 186.4만 |
|---|
| 2026.01.07 | ₩48,438 | ₩50,239 | ₩47,504 | ₩49,372 | +1.93% | 185.2만 |
|---|
| 2026.01.06 | ₩46,489 | ₩49,238 | ₩45,742 | ₩47,744 | +2.70% | 384.2만 |
|---|
| 2026.01.05 | ₩50,893 | ₩50,933 | ₩46,556 | ₩46,636 | -8.36% | 519.5만 |
|---|
| 2026.01.02 | ₩47,717 | ₩51,293 | ₩46,863 | ₩50,973 | +6.82% | 670.3만 |
|---|
| 2025.12.31 | ₩51,894 | ₩52,040 | ₩44,021 | ₩46,436 | -10.52% | 2030.5만 |
|---|
| 2025.12.30 | ₩106,416 | ₩106,416 | ₩93,286 | ₩93,673 | -11.97% | 238.3만 |
|---|
| 2025.12.29 | ₩109,845 | ₩110,726 | ₩106,309 | ₩106,509 | -3.04% | 91.4만 |
|---|
| 2025.12.26 | ₩111,300 | ₩111,687 | ₩109,592 | ₩110,286 | -0.91% | 34.3만 |
|---|
| 2025.12.24 | ₩109,432 | ₩112,728 | ₩109,378 | ₩111,540 | +1.93% | 31.4만 |
|---|
| 2025.12.23 | ₩112,621 | ₩113,635 | ₩107,257 | ₩109,405 | -2.86% | 152.5만 |
|---|
| 2025.12.22 | ₩112,581 | ₩113,795 | ₩110,819 | ₩113,568 | +0.88% | 79.3만 |
|---|
| 2025.12.19 | ₩110,099 | ₩113,875 | ₩108,431 | ₩111,767 | +1.51% | 227만 |
|---|
| 2025.12.18 | ₩109,792 | ₩111,246 | ₩108,097 | ₩108,805 | -0.90% | 120.9만 |
|---|
| 2025.12.17 | ₩108,338 | ₩110,726 | ₩105,442 | ₩109,792 | +1.34% | 109.3만 |
|---|
| 2025.12.16 | ₩114,783 | ₩115,530 | ₩104,174 | ₩108,244 | -5.70% | 263.4만 |
|---|
| 2025.12.15 | ₩118,412 | ₩118,759 | ₩116,237 | ₩116,491 | -1.62% | 94.2만 |
|---|
| 2025.12.12 | ₩116,397 | ₩118,399 | ₩114,929 | ₩117,411 | +0.87% | 102.9만 |
|---|
| 2025.12.11 | ₩113,862 | ₩116,757 | ₩113,502 | ₩116,264 | +2.11% | 94.2만 |
|---|
| 2025.12.10 | ₩111,620 | ₩114,742 | ₩110,379 | ₩113,835 | +1.98% | 65.4만 |
|---|
| 2025.12.09 | ₩110,179 | ₩113,315 | ₩108,498 | ₩110,953 | +0.70% | 88.8만 |
|---|
| 2025.12.08 | ₩116,344 | ₩116,344 | ₩110,232 | ₩110,726 | -4.83% | 88.4만 |
|---|
| 2025.12.05 | ₩113,782 | ₩115,276 | ₩111,553 | ₩114,903 | +0.99% | 64.4만 |
|---|
| 2025.12.04 | ₩112,554 | ₩114,542 | ₩110,846 | ₩112,968 | +0.37% | 99.2만 |
|---|
| 2025.12.03 | ₩108,137 | ₩112,714 | ₩107,857 | ₩111,647 | +3.25% | 72.5만 |
|---|
| 2025.12.02 | ₩106,456 | ₩109,098 | ₩104,334 | ₩107,764 | +1.23% | 114.9만 |
|---|
| 2025.12.01 | ₩104,308 | ₩106,936 | ₩103,480 | ₩106,456 | +2.06% | 90만 |
|---|
| 2025.11.28 | ₩106,216 | ₩106,803 | ₩104,922 | ₩105,949 | -0.25% | 20.2만 |
|---|
| 2025.11.26 | ₩107,123 | ₩108,484 | ₩105,749 | ₩106,483 | -0.60% | 76.1만 |
|---|
| 2025.11.25 | ₩104,868 | ₩108,631 | ₩104,615 | ₩107,123 | +2.15% | 54.5만 |
|---|
| 2025.11.24 | ₩103,374 | ₩105,068 | ₩102,760 | ₩103,694 | +0.31% | 47.6만 |
|---|
| 2025.11.21 | ₩100,211 | ₩105,389 | ₩99,984 | ₩103,133 | +2.92% | 54.3만 |
|---|
| 2025.11.20 | ₩103,093 | ₩105,402 | ₩99,851 | ₩100,144 | -2.86% | 77.2만 |
|---|
| 2025.11.19 | ₩100,972 | ₩101,719 | ₩98,637 | ₩101,546 | +0.57% | 43.3만 |
|---|
| 2025.11.18 | ₩98,797 | ₩101,319 | ₩98,463 | ₩100,225 | +1.45% | 47.1만 |
|---|
| 2025.11.17 | ₩100,505 | ₩102,480 | ₩99,677 | ₩100,238 | -0.27% | 55.2만 |
|---|
| 2025.11.14 | ₩98,904 | ₩102,239 | ₩98,904 | ₩100,798 | +1.92% | 37.4만 |
|---|
| 2025.11.13 | ₩103,467 | ₩104,054 | ₩100,225 | ₩101,079 | -2.31% | 46.1만 |
|---|
| 2025.11.12 | ₩105,802 | ₩106,603 | ₩104,294 | ₩104,601 | -1.14% | 59.8만 |
|---|
| 2025.11.11 | ₩100,638 | ₩105,949 | ₩100,465 | ₩105,429 | +4.76% | 49.2만 |
|---|
| 2025.11.10 | ₩94,433 | ₩102,053 | ₩94,393 | ₩100,732 | +6.67% | 125.4만 |
|---|
| 2025.11.07 | ₩97,489 | ₩98,783 | ₩95,434 | ₩98,370 | +0.90% | 64.7만 |
|---|
| 2025.11.06 | ₩102,119 | ₩102,400 | ₩97,462 | ₩97,489 | -4.53% | 72.4만 |
|---|
| 2025.11.05 | ₩89,403 | ₩102,773 | ₩89,403 | ₩102,279 | +14.40% | 102.2만 |
|---|
| 2025.11.04 | ₩96,849 | ₩98,330 | ₩92,979 | ₩94,874 | -2.04% | 113만 |
|---|
| 2025.11.03 | ₩97,489 | ₩99,104 | ₩94,073 | ₩98,970 | +1.52% | 71.2만 |
|---|
| 2025.10.31 | ₩97,369 | ₩99,037 | ₩96,702 | ₩98,036 | +0.69% | 68.7만 |
|---|
| 2025.10.30 | ₩96,355 | ₩98,730 | ₩95,528 | ₩96,422 | +0.07% | 57.8만 |
|---|
| 2025.10.29 | ₩96,115 | ₩97,529 | ₩94,700 | ₩96,141 | +0.03% | 55.1만 |
|---|
| 2025.10.28 | ₩96,822 | ₩97,155 | ₩94,593 | ₩95,488 | -1.38% | 57.1만 |
|---|
| 2025.10.27 | ₩97,903 | ₩99,771 | ₩96,408 | ₩96,822 | -1.10% | 71.4만 |
|---|
| 2025.10.24 | ₩98,196 | ₩99,304 | ₩96,515 | ₩96,769 | -1.45% | 45.6만 |
|---|
| 2025.10.23 | ₩97,623 | ₩98,543 | ₩95,621 | ₩97,382 | -0.25% | 55.3만 |
|---|
| 2025.10.22 | ₩101,639 | ₩102,066 | ₩97,196 | ₩98,276 | -3.31% | 70.6만 |
|---|
| 2025.10.21 | ₩104,254 | ₩104,428 | ₩100,585 | ₩100,598 | -3.51% | 73.9만 |
|---|
| 2025.10.20 | ₩106,363 | ₩107,137 | ₩103,961 | ₩104,881 | -1.39% | 132.3만 |
|---|
| 2025.10.17 | ₩104,922 | ₩107,070 | ₩101,999 | ₩105,002 | +0.08% | 133.1만 |
|---|
| 2025.10.16 | ₩104,588 | ₩106,189 | ₩101,866 | ₩106,042 | +1.39% | 121.2만 |
|---|
| 2025.10.15 | ₩96,515 | ₩107,363 | ₩96,515 | ₩102,493 | +6.19% | 138.5만 |
|---|
| 2025.10.14 | ₩95,141 | ₩98,276 | ₩92,645 | ₩96,235 | +1.15% | 95.2만 |
|---|
| 2025.10.13 | ₩100,305 | ₩102,533 | ₩94,260 | ₩95,447 | -4.84% | 117.1만 |
|---|
| 2025.10.10 | ₩116,811 | ₩116,811 | ₩97,569 | ₩98,690 | -15.51% | 228.2만 |
|---|