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 | ₩157,858 | ₩163,664 | ₩157,069 | ₩162,126 | +2.70% | 62.4만 |
| 2026.10.08 | ₩158,607 | ₩159,410 | ₩154,915 | ₩158,580 | -0.02% | 49.7만 |
| 2026.10.07 | ₩159,196 | ₩163,209 | ₩156,828 | ₩159,998 | +0.50% | 63.5만 |
| 2026.10.06 | ₩163,477 | ₩163,932 | ₩153,992 | ₩159,958 | -2.15% | 79만 |
| 2026.10.05 | ₩154,634 | ₩164,293 | ₩154,514 | ₩163,249 | +5.57% | 100.5만 |
| 2026.10.02 | ₩153,015 | ₩156,948 | ₩152,373 | ₩155,490 | +1.62% | 96만 |
| 2026.10.01 | ₩152,895 | ₩155,156 | ₩149,751 | ₩152,547 | -0.23% | 87.9만 |
| 2026.09.30 | ₩153,577 | ₩157,952 | ₩152,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,152 |
| +0.37% |
| 91만 |
| 2026.09.29 | ₩155,075 | ₩161,216 | ₩151,383 | ₩153,497 | -1.02% | 96.4만 |
|---|
| 2026.09.28 | ₩155,182 | ₩156,614 | ₩152,989 | ₩154,687 | -0.32% | 114.9만 |
|---|
| 2026.09.25 | ₩159,196 | ₩161,122 | ₩153,189 | ₩155,316 | -2.44% | 80.1만 |
|---|
| 2026.09.24 | ₩149,644 | ₩159,396 | ₩149,403 | ₩158,540 | +5.94% | 98.4만 |
|---|
| 2026.09.23 | ₩156,962 | ₩158,915 | ₩149,898 | ₩151,089 | -3.74% | 81만 |
|---|
| 2026.09.22 | ₩152,453 | ₩159,196 | ₩151,290 | ₩157,203 | +3.12% | 81만 |
|---|
| 2026.09.21 | ₩147,544 | ₩156,052 | ₩145,818 | ₩152,186 | +3.15% | 134.7만 |
|---|
| 2026.09.18 | ₩156,253 | ₩157,724 | ₩145,029 | ₩147,544 | -5.57% | 1723.3만 |
|---|
| 2026.09.17 | ₩151,410 | ₩153,965 | ₩148,587 | ₩153,657 | +1.48% | 88.4만 |
|---|
| 2026.09.16 | ₩148,253 | ₩151,972 | ₩147,811 | ₩149,577 | +0.89% | 66.9만 |
|---|
| 2026.09.15 | ₩149,791 | ₩150,902 | ₩146,353 | ₩148,253 | -1.03% | 145.9만 |
|---|
| 2026.09.14 | ₩151,677 | ₩153,203 | ₩148,627 | ₩149,564 | -1.39% | 123.1만 |
|---|
| 2026.09.11 | ₩154,139 | ₩157,644 | ₩146,219 | ₩150,888 | -2.11% | 128.2만 |
|---|
| 2026.09.10 | ₩153,069 | ₩156,507 | ₩151,437 | ₩153,738 | +0.44% | 68.3만 |
|---|
| 2026.09.09 | ₩152,774 | ₩157,189 | ₩152,199 | ₩154,781 | +1.31% | 57.2만 |
|---|
| 2026.09.08 | ₩145,644 | ₩154,219 | ₩144,815 | ₩152,480 | +4.69% | 104.6만 |
|---|
| 2026.09.04 | ₩147,945 | ₩150,005 | ₩146,166 | ₩149,323 | +0.93% | 60.5만 |
|---|
| 2026.09.03 | ₩147,664 | ₩153,323 | ₩146,393 | ₩150,902 | +2.19% | 61.1만 |
|---|
| 2026.09.02 | ₩151,677 | ₩154,888 | ₩145,457 | ₩147,731 | -2.60% | 96.1만 |
|---|
| 2026.09.01 | ₩152,400 | ₩154,982 | ₩148,667 | ₩151,677 | -0.47% | 111.2만 |
|---|
| 2026.08.31 | ₩152,025 | ₩153,216 | ₩148,801 | ₩151,637 | -0.26% | 63.7만 |
|---|
| 2026.08.28 | ₩156,708 | ₩158,754 | ₩151,129 | ₩152,346 | -2.78% | 91.8만 |
|---|
| 2026.08.27 | ₩159,530 | ₩162,273 | ₩156,119 | ₩156,427 | -1.95% | 64.1만 |
|---|
| 2026.08.26 | ₩163,972 | ₩165,403 | ₩160,186 | ₩160,266 | -2.26% | 98.1만 |
|---|
| 2026.08.25 | ₩167,075 | ₩169,069 | ₩163,209 | ₩165,309 | -1.06% | 98.2만 |
|---|
| 2026.08.24 | ₩161,283 | ₩166,072 | ₩159,423 | ₩164,868 | +2.22% | 101.3만 |
|---|
| 2026.08.21 | ₩162,514 | ₩165,136 | ₩161,283 | ₩163,544 | +0.63% | 65.6만 |
|---|
| 2026.08.20 | ₩158,005 | ₩162,835 | ₩155,597 | ₩161,938 | +2.49% | 78.7만 |
|---|
| 2026.08.19 | ₩159,691 | ₩162,019 | ₩158,353 | ₩159,223 | -0.29% | 86만 |
|---|
| 2026.08.18 | ₩155,985 | ₩160,467 | ₩155,985 | ₩157,992 | +1.29% | 80.4만 |
|---|
| 2026.08.17 | ₩153,845 | ₩157,176 | ₩153,029 | ₩156,748 | +1.89% | 54.1만 |
|---|
| 2026.08.14 | ₩147,972 | ₩153,711 | ₩147,276 | ₩153,136 | +3.49% | 72.9만 |
|---|
| 2026.08.13 | ₩150,540 | ₩151,169 | ₩147,463 | ₩147,838 | -1.80% | 74만 |
|---|
| 2026.08.12 | ₩148,346 | ₩152,507 | ₩147,958 | ₩150,072 | +1.16% | 66.3만 |
|---|
| 2026.08.11 | ₩152,681 | ₩153,457 | ₩149,377 | ₩149,644 | -1.99% | 70만 |
|---|
| 2026.08.10 | ₩148,280 | ₩153,350 | ₩147,223 | ₩152,815 | +3.06% | 125.6만 |
|---|
| 2026.08.07 | ₩144,815 | ₩148,213 | ₩144,587 | ₩148,186 | +2.33% | 76.9만 |
|---|
| 2026.08.06 | ₩148,494 | ₩148,494 | ₩143,571 | ₩144,413 | -2.75% | 76.2만 |
|---|
| 2026.08.05 | ₩148,494 | ₩149,778 | ₩146,099 | ₩148,079 | -0.28% | 84.7만 |
|---|
| 2026.08.04 | ₩151,169 | ₩151,785 | ₩145,858 | ₩146,888 | -2.83% | 126.6만 |
|---|
| 2026.08.03 | ₩152,721 | ₩153,845 | ₩145,818 | ₩150,902 | -1.19% | 168.9만 |
|---|
| 2026.07.31 | ₩158,005 | ₩158,567 | ₩149,550 | ₩153,162 | -3.06% | 184.1만 |
|---|
| 2026.07.30 | ₩149,831 | ₩163,490 | ₩140,132 | ₩158,286 | +5.64% | 449.7만 |
|---|
| 2026.07.29 | ₩126,875 | ₩129,230 | ₩122,460 | ₩124,347 | -1.99% | 155.1만 |
|---|
| 2026.07.28 | ₩121,591 | ₩126,179 | ₩120,400 | ₩126,006 | +3.63% | 82.3만 |
|---|
| 2026.07.27 | ₩122,541 | ₩124,882 | ₩120,561 | ₩121,899 | -0.52% | 141.9만 |
|---|
| 2026.07.24 | ₩129,444 | ₩130,607 | ₩126,514 | ₩127,571 | -1.45% | 100.4만 |
|---|
| 2026.07.23 | ₩121,698 | ₩129,832 | ₩120,975 | ₩129,310 | +6.25% | 98.1만 |
|---|
| 2026.07.22 | ₩127,330 | ₩127,959 | ₩121,430 | ₩121,577 | -4.52% | 137.8만 |
|---|
| 2026.07.21 | ₩123,076 | ₩128,146 | ₩122,019 | ₩127,959 | +3.97% | 83.9만 |
|---|
| 2026.07.20 | ₩121,524 | ₩123,959 | ₩120,494 | ₩122,501 | +0.80% | 161.2만 |
|---|
| 2026.07.17 | ₩118,394 | ₩122,340 | ₩116,681 | ₩121,096 | +2.28% | 189.3만 |
|---|
| 2026.07.16 | ₩119,985 | ₩123,932 | ₩118,875 | ₩120,026 | +0.03% | 87.8만 |
|---|
| 2026.07.15 | ₩120,802 | ₩121,002 | ₩115,236 | ₩119,825 | -0.81% | 102만 |
|---|
| 2026.07.14 | ₩115,584 | ₩121,684 | ₩114,527 | ₩121,029 | +4.71% | 116만 |
|---|
| 2026.07.13 | ₩120,802 | ₩122,393 | ₩113,551 | ₩114,915 | -4.87% | 132.5만 |
|---|
| 2026.07.10 | ₩123,945 | ₩124,641 | ₩120,427 | ₩122,915 | -0.83% | 112.9만 |
|---|
| 2026.07.09 | ₩123,357 | ₩127,236 | ₩122,955 | ₩124,748 | +1.13% | 118.9만 |
|---|
| 2026.07.08 | ₩124,092 | ₩126,661 | ₩121,965 | ₩124,333 | +0.19% | 103.7만 |
|---|
| 2026.07.07 | ₩123,544 | ₩126,781 | ₩123,357 | ₩125,805 | +1.83% | 114.2만 |
|---|
| 2026.07.06 | ₩120,788 | ₩124,186 | ₩120,039 | ₩122,554 | +1.46% | 117.2만 |
|---|
| 2026.07.02 | ₩120,802 | ₩120,802 | ₩116,146 | ₩120,681 | -0.10% | 77.2만 |
|---|
| 2026.07.01 | ₩116,481 | ₩121,738 | ₩115,103 | ₩118,367 | +1.62% | 104.7만 |
|---|
| 2026.06.30 | ₩117,203 | ₩119,196 | ₩115,557 | ₩116,320 | -0.75% | 73.9만 |
|---|
| 2026.06.29 | ₩116,975 | ₩119,383 | ₩115,838 | ₩117,577 | +0.51% | 86.5만 |
|---|
| 2026.06.26 | ₩111,999 | ₩117,042 | ₩110,113 | ₩116,815 | +4.30% | 159.1만 |
|---|
| 2026.06.25 | ₩109,551 | ₩117,016 | ₩107,183 | ₩113,377 | +3.49% | 110.3만 |
|---|
| 2026.06.24 | ₩107,772 | ₩109,551 | ₩107,049 | ₩109,109 | +1.24% | 75.4만 |
|---|
| 2026.06.23 | ₩107,063 | ₩110,113 | ₩105,979 | ₩106,822 | -0.22% | 94.7만 |
|---|
| 2026.06.22 | ₩107,959 | ₩109,698 | ₩103,517 | ₩106,634 | -1.23% | 88.3만 |
|---|
| 2026.06.18 | ₩110,795 | ₩111,437 | ₩106,220 | ₩106,902 | -3.51% | 187.5만 |
|---|
| 2026.06.17 | ₩112,708 | ₩114,246 | ₩108,962 | ₩109,364 | -2.97% | 85만 |
|---|
| 2026.06.16 | ₩111,277 | ₩112,735 | ₩109,872 | ₩111,986 | +0.64% | 76.8만 |
|---|
| 2026.06.15 | ₩110,915 | ₩111,945 | ₩106,220 | ₩111,196 | +0.25% | 104.2만 |
|---|
| 2026.06.12 | ₩110,915 | ₩113,430 | ₩110,233 | ₩110,915 | 0.00% | 71.9만 |
|---|
| 2026.06.11 | ₩105,698 | ₩112,601 | ₩105,016 | ₩111,370 | +5.37% | 109.4만 |
|---|
| 2026.06.10 | ₩102,487 | ₩109,578 | ₩102,367 | ₩104,507 | +1.97% | 149.4만 |
|---|
| 2026.06.09 | ₩98,942 | ₩103,838 | ₩98,487 | ₩103,665 | +4.77% | 101만 |
|---|
| 2026.06.08 | ₩97,497 | ₩101,203 | ₩97,150 | ₩98,099 | +0.62% | 86.7만 |
|---|
| 2026.06.05 | ₩100,026 | ₩100,454 | ₩97,096 | ₩97,150 | -2.88% | 77.5만 |
|---|
| 2026.06.04 | ₩97,377 | ₩100,909 | ₩96,708 | ₩100,186 | +2.89% | 91만 |
|---|
| 2026.06.03 | ₩94,889 | ₩97,591 | ₩93,738 | ₩97,190 | +2.42% | 79.3만 |
|---|
| 2026.06.02 | ₩93,645 | ₩95,691 | ₩92,106 | ₩95,250 | +1.71% | 98.5만 |
|---|
| 2026.06.01 | ₩92,695 | ₩95,143 | ₩91,303 | ₩94,233 | +1.66% | 109.7만 |
|---|
| 2026.05.29 | ₩91,732 | ₩93,136 | ₩91,023 | ₩92,962 | +1.34% | 77.5만 |
|---|
| 2026.05.28 | ₩89,270 | ₩93,511 | ₩87,812 | ₩91,477 | +2.47% | 119만 |
|---|
| 2026.05.27 | ₩86,554 | ₩89,283 | ₩85,524 | ₩89,163 | +3.01% | 189만 |
|---|
| 2026.05.26 | ₩80,748 | ₩81,337 | ₩78,969 | ₩80,748 | 0.00% | 68.2만 |
|---|
| 2026.05.22 | ₩80,267 | ₩81,538 | ₩79,651 | ₩80,561 | +0.37% | 53.6만 |
|---|
| 2026.05.21 | ₩78,233 | ₩80,213 | ₩77,217 | ₩79,852 | +2.07% | 87.5만 |
|---|
| 2026.05.20 | ₩78,447 | ₩79,665 | ₩76,387 | ₩79,009 | +0.72% | 111.5만 |
|---|
| 2026.05.19 | ₩73,631 | ₩78,193 | ₩73,029 | ₩77,886 | +5.78% | 149.8만 |
|---|
| 2026.05.18 | ₩75,571 | ₩75,946 | ₩73,578 | ₩73,738 | -2.43% | 81.6만 |
|---|
| 2026.05.15 | ₩76,842 | ₩77,431 | ₩75,036 | ₩75,411 | -1.86% | 87.5만 |
|---|
| 2026.05.14 | ₩76,762 | ₩79,197 | ₩75,156 | ₩77,993 | +1.60% | 187.9만 |
|---|
| 2026.05.13 | ₩72,026 | ₩77,564 | ₩71,304 | ₩76,360 | +6.02% | 230.8만 |
|---|
| 2026.05.12 | ₩68,427 | ₩68,896 | ₩67,692 | ₩68,441 | +0.02% | 77.1만 |
|---|
| 2026.05.11 | ₩70,795 | ₩70,876 | ₩68,374 | ₩68,494 | -3.25% | 132.5만 |
|---|
| 2026.05.08 | ₩68,294 | ₩70,207 | ₩67,317 | ₩69,939 | +2.41% | 87.3만 |
|---|
| 2026.05.07 | ₩69,605 | ₩70,394 | ₩66,662 | ₩68,294 | -1.88% | 111.7만 |
|---|
| 2026.05.06 | ₩69,150 | ₩70,876 | ₩68,227 | ₩69,765 | +0.89% | 153.5만 |
|---|
| 2026.05.05 | ₩69,792 | ₩69,792 | ₩68,227 | ₩68,668 | -1.61% | 117.6만 |
|---|
| 2026.05.04 | ₩68,735 | ₩70,233 | ₩67,103 | ₩69,029 | +0.43% | 138.8만 |
|---|
| 2026.05.01 | ₩64,856 | ₩69,110 | ₩61,792 | ₩68,789 | +6.06% | 327.5만 |
|---|
| 2026.04.30 | ₩62,836 | ₩63,197 | ₩61,177 | ₩62,234 | -0.96% | 123.3만 |
|---|
| 2026.04.29 | ₩61,819 | ₩63,264 | ₩61,805 | ₩62,327 | +0.82% | 123.6만 |
|---|
| 2026.04.28 | ₩61,832 | ₩62,996 | ₩61,511 | ₩62,367 | +0.87% | 72.5만 |
|---|
| 2026.04.27 | ₩61,832 | ₩62,876 | ₩61,137 | ₩61,832 | 0.00% | 64.7만 |
|---|
| 2026.04.24 | ₩61,417 | ₩62,113 | ₩59,638 | ₩61,618 | +0.33% | 63.3만 |
|---|
| 2026.04.23 | ₩62,006 | ₩62,849 | ₩59,183 | ₩60,307 | -2.74% | 88.1만 |
|---|
| 2026.04.22 | ₩61,056 | ₩62,394 | ₩60,213 | ₩62,300 | +2.04% | 72.7만 |
|---|
| 2026.04.21 | ₩62,060 | ₩62,448 | ₩59,531 | ₩60,334 | -2.78% | 96.2만 |
|---|
| 2026.04.20 | ₩61,377 | ₩62,341 | ₩60,280 | ₩61,993 | +1.00% | 72.3만 |
|---|
| 2026.04.17 | ₩59,585 | ₩62,287 | ₩59,585 | ₩61,752 | +3.64% | 173.5만 |
|---|
| 2026.04.16 | ₩58,622 | ₩59,264 | ₩57,792 | ₩58,809 | +0.32% | 90.2만 |
|---|
| 2026.04.15 | ₩58,541 | ₩59,424 | ₩57,886 | ₩58,729 | +0.32% | 84.1만 |
|---|
| 2026.04.14 | ₩57,953 | ₩59,063 | ₩57,645 | ₩58,434 | +0.83% | 81.1만 |
|---|
| 2026.04.13 | ₩55,585 | ₩58,140 | ₩55,504 | ₩57,926 | +4.21% | 126.1만 |
|---|
| 2026.04.10 | ₩56,642 | ₩57,270 | ₩55,451 | ₩56,066 | -1.02% | 84.3만 |
|---|
| 2026.04.09 | ₩55,826 | ₩57,310 | ₩54,849 | ₩56,521 | +1.25% | 92.5만 |
|---|
| 2026.04.08 | ₩56,775 | ₩58,127 | ₩55,759 | ₩56,013 | -1.34% | 160.7만 |
|---|
| 2026.04.07 | ₩53,993 | ₩56,053 | ₩53,993 | ₩55,772 | +3.30% | 109.1만 |
|---|
| 2026.04.06 | ₩56,401 | ₩57,444 | ₩54,568 | ₩54,648 | -3.11% | 102.2만 |
|---|
| 2026.04.02 | ₩54,782 | ₩58,020 | ₩54,153 | ₩56,842 | +3.76% | 149.8만 |
|---|
| 2026.04.01 | ₩54,327 | ₩56,989 | ₩54,327 | ₩56,160 | +3.37% | 194.5만 |
|---|
| 2026.03.31 | ₩51,812 | ₩53,979 | ₩51,505 | ₩53,926 | +4.08% | 150.9만 |
|---|
| 2026.03.30 | ₩50,581 | ₩52,173 | ₩50,127 | ₩50,996 | +0.82% | 195.6만 |
|---|
| 2026.03.27 | ₩50,956 | ₩51,424 | ₩49,699 | ₩50,301 | -1.29% | 177.6만 |
|---|
| 2026.03.26 | ₩51,852 | ₩53,672 | ₩50,675 | ₩51,545 | -0.59% | 303.3만 |
|---|
| 2026.03.25 | ₩45,685 | ₩67,424 | ₩45,471 | ₩54,140 | +18.51% | 1174.3만 |
|---|
| 2026.03.24 | ₩44,374 | ₩45,632 | ₩44,147 | ₩45,244 | +1.96% | 124.3만 |
|---|
| 2026.03.23 | ₩46,822 | ₩47,184 | ₩44,963 | ₩44,990 | -3.91% | 133.9만 |
|---|
| 2026.03.20 | ₩47,491 | ₩48,628 | ₩46,100 | ₩46,341 | -2.42% | 320.5만 |
|---|
| 2026.03.19 | ₩44,080 | ₩45,819 | ₩44,000 | ₩45,592 | +3.43% | 126.6만 |
|---|
| 2026.03.18 | ₩44,160 | ₩44,802 | ₩43,719 | ₩44,548 | +0.88% | 165.4만 |
|---|
| 2026.03.17 | ₩43,357 | ₩45,056 | ₩43,117 | ₩44,829 | +3.39% | 103.9만 |
|---|
| 2026.03.16 | ₩43,291 | ₩43,946 | ₩42,862 | ₩43,050 | -0.56% | 72.5만 |
|---|
| 2026.03.13 | ₩43,839 | ₩44,307 | ₩42,555 | ₩43,010 | -1.89% | 101.9만 |
|---|
| 2026.03.12 | ₩44,441 | ₩44,722 | ₩42,755 | ₩43,331 | -2.50% | 115.4만 |
|---|
| 2026.03.11 | ₩44,775 | ₩45,846 | ₩44,147 | ₩45,137 | +0.81% | 123.9만 |
|---|
| 2026.03.10 | ₩45,485 | ₩45,485 | ₩44,053 | ₩44,869 | -1.35% | 101.8만 |
|---|
| 2026.03.09 | ₩44,909 | ₩45,632 | ₩44,281 | ₩45,471 | +1.25% | 120.9만 |
|---|
| 2026.03.06 | ₩44,495 | ₩45,725 | ₩44,133 | ₩45,311 | +1.83% | 123만 |
|---|
| 2026.03.05 | ₩46,742 | ₩47,558 | ₩45,284 | ₩45,538 | -2.58% | 133만 |
|---|
| 2026.03.04 | ₩47,197 | ₩48,240 | ₩46,729 | ₩47,745 | +1.16% | 108.2만 |
|---|
| 2026.03.03 | ₩46,715 | ₩47,799 | ₩45,485 | ₩47,197 | +1.03% | 139.8만 |
|---|
| 2026.03.02 | ₩46,234 | ₩48,521 | ₩45,939 | ₩48,120 | +4.08% | 113.4만 |
|---|
| 2026.02.27 | ₩47,103 | ₩47,812 | ₩46,247 | ₩47,759 | +1.39% | 140.9만 |
|---|
| 2026.02.26 | ₩48,789 | ₩48,789 | ₩46,153 | ₩47,866 | -1.89% | 157.7만 |
|---|
| 2026.02.25 | ₩50,367 | ₩51,130 | ₩45,404 | ₩48,454 | -3.80% | 298.6만 |
|---|
| 2026.02.24 | ₩47,357 | ₩50,274 | ₩47,357 | ₩48,802 | +3.05% | 197.2만 |
|---|
| 2026.02.23 | ₩46,301 | ₩47,866 | ₩45,765 | ₩47,277 | +2.11% | 167.4만 |
|---|
| 2026.02.20 | ₩45,444 | ₩46,903 | ₩44,535 | ₩46,581 | +2.50% | 256만 |
|---|
| 2026.02.19 | ₩53,043 | ₩53,886 | ₩38,341 | ₩45,806 | -13.64% | 1176.5만 |
|---|
| 2026.02.18 | ₩52,816 | ₩54,193 | ₩52,374 | ₩53,270 | +0.86% | 80.8만 |
|---|
| 2026.02.17 | ₩53,377 | ₩54,060 | ₩52,722 | ₩53,016 | -0.68% | 84만 |
|---|
| 2026.02.13 | ₩52,321 | ₩54,086 | ₩52,294 | ₩53,471 | +2.20% | 68.5만 |
|---|
| 2026.02.12 | ₩54,648 | ₩54,648 | ₩50,836 | ₩51,290 | -6.14% | 136.8만 |
|---|
| 2026.02.11 | ₩54,300 | ₩54,849 | ₩53,056 | ₩54,622 | +0.59% | 85.2만 |
|---|
| 2026.02.10 | ₩55,224 | ₩56,080 | ₩54,608 | ₩54,809 | -0.75% | 59.2만 |
|---|
| 2026.02.09 | ₩54,541 | ₩55,397 | ₩53,913 | ₩55,264 | +1.32% | 85.8만 |
|---|
| 2026.02.06 | ₩52,187 | ₩54,648 | ₩51,745 | ₩54,622 | +4.67% | 138.5만 |
|---|
| 2026.02.05 | ₩53,377 | ₩54,515 | ₩50,969 | ₩51,317 | -3.86% | 106.3만 |
|---|
| 2026.02.04 | ₩54,876 | ₩55,331 | ₩52,735 | ₩53,685 | -2.17% | 129.8만 |
|---|
| 2026.02.03 | ₩54,234 | ₩55,224 | ₩53,163 | ₩54,448 | +0.39% | 175.2만 |
|---|
| 2026.02.02 | ₩53,337 | ₩56,535 | ₩53,016 | ₩54,461 | +2.11% | 225.1만 |
|---|
| 2026.01.30 | ₩50,020 | ₩54,474 | ₩49,230 | ₩53,337 | +6.63% | 506.8만 |
|---|
| 2026.01.29 | ₩61,190 | ₩61,658 | ₩59,317 | ₩59,678 | -2.47% | 178.6만 |
|---|
| 2026.01.28 | ₩61,886 | ₩62,956 | ₩60,521 | ₩61,337 | -0.89% | 166.8만 |
|---|
| 2026.01.27 | ₩60,909 | ₩61,926 | ₩58,220 | ₩61,832 | +1.52% | 175.1만 |
|---|
| 2026.01.26 | ₩57,805 | ₩61,096 | ₩57,391 | ₩61,056 | +5.62% | 183.9만 |
|---|
| 2026.01.23 | ₩55,879 | ₩59,986 | ₩55,397 | ₩58,836 | +5.29% | 394.7만 |
|---|
| 2026.01.22 | ₩55,531 | ₩58,193 | ₩54,127 | ₩55,250 | -0.51% | 589.9만 |
|---|
| 2026.01.21 | ₩47,210 | ₩50,167 | ₩46,822 | ₩48,575 | +2.89% | 143.6만 |
|---|
| 2026.01.20 | ₩45,632 | ₩47,237 | ₩45,217 | ₩47,210 | +3.46% | 163.3만 |
|---|
| 2026.01.16 | ₩47,344 | ₩47,973 | ₩46,207 | ₩46,461 | -1.86% | 241.6만 |
|---|
| 2026.01.15 | ₩49,498 | ₩49,792 | ₩47,036 | ₩47,344 | -4.35% | 135.2만 |
|---|
| 2026.01.14 | ₩48,294 | ₩50,140 | ₩47,772 | ₩49,551 | +2.60% | 128.5만 |
|---|
| 2026.01.13 | ₩49,966 | ₩50,113 | ₩48,468 | ₩48,628 | -2.68% | 123.9만 |
|---|
| 2026.01.12 | ₩50,086 | ₩50,983 | ₩49,498 | ₩49,979 | -0.21% | 132.6만 |
|---|
| 2026.01.09 | ₩49,431 | ₩50,434 | ₩48,428 | ₩50,167 | +1.49% | 161.3만 |
|---|
| 2026.01.08 | ₩48,829 | ₩50,167 | ₩48,334 | ₩48,869 | +0.08% | 186.4만 |
|---|
| 2026.01.07 | ₩48,561 | ₩50,367 | ₩47,625 | ₩49,498 | +1.93% | 185.2만 |
|---|
| 2026.01.06 | ₩46,608 | ₩49,364 | ₩45,859 | ₩47,866 | +2.70% | 384.2만 |
|---|
| 2026.01.05 | ₩51,023 | ₩51,063 | ₩46,675 | ₩46,755 | -8.36% | 519.5만 |
|---|
| 2026.01.02 | ₩47,839 | ₩51,424 | ₩46,983 | ₩51,103 | +6.82% | 670.3만 |
|---|
| 2025.12.31 | ₩52,026 | ₩52,173 | ₩44,133 | ₩46,555 | -10.52% | 2030.5만 |
|---|
| 2025.12.30 | ₩106,688 | ₩106,688 | ₩93,524 | ₩93,912 | -11.97% | 238.3만 |
|---|
| 2025.12.29 | ₩110,126 | ₩111,009 | ₩106,581 | ₩106,782 | -3.04% | 91.4만 |
|---|
| 2025.12.26 | ₩111,584 | ₩111,972 | ₩109,872 | ₩110,568 | -0.91% | 34.3만 |
|---|
| 2025.12.24 | ₩109,711 | ₩113,016 | ₩109,658 | ₩111,825 | +1.93% | 31.4만 |
|---|
| 2025.12.23 | ₩112,909 | ₩113,925 | ₩107,531 | ₩109,685 | -2.86% | 152.5만 |
|---|
| 2025.12.22 | ₩112,869 | ₩114,086 | ₩111,103 | ₩113,858 | +0.88% | 79.3만 |
|---|
| 2025.12.19 | ₩110,380 | ₩114,166 | ₩108,708 | ₩112,052 | +1.51% | 227만 |
|---|
| 2025.12.18 | ₩110,073 | ₩111,531 | ₩108,374 | ₩109,083 | -0.90% | 120.9만 |
|---|
| 2025.12.17 | ₩108,614 | ₩111,009 | ₩105,711 | ₩110,073 | +1.34% | 109.3만 |
|---|
| 2025.12.16 | ₩115,076 | ₩115,825 | ₩104,440 | ₩108,521 | -5.70% | 263.4만 |
|---|
| 2025.12.15 | ₩118,715 | ₩119,062 | ₩116,534 | ₩116,788 | -1.62% | 94.2만 |
|---|
| 2025.12.12 | ₩116,695 | ₩118,701 | ₩115,223 | ₩117,711 | +0.87% | 102.9만 |
|---|
| 2025.12.11 | ₩114,153 | ₩117,056 | ₩113,792 | ₩116,561 | +2.11% | 94.2만 |
|---|
| 2025.12.10 | ₩111,905 | ₩115,036 | ₩110,661 | ₩114,126 | +1.98% | 65.4만 |
|---|
| 2025.12.09 | ₩110,460 | ₩113,604 | ₩108,775 | ₩111,236 | +0.70% | 88.8만 |
|---|
| 2025.12.08 | ₩116,641 | ₩116,641 | ₩110,514 | ₩111,009 | -4.83% | 88.4만 |
|---|
| 2025.12.05 | ₩114,072 | ₩115,571 | ₩111,838 | ₩115,196 | +0.99% | 64.4만 |
|---|
| 2025.12.04 | ₩112,842 | ₩114,835 | ₩111,129 | ₩113,256 | +0.37% | 99.2만 |
|---|
| 2025.12.03 | ₩108,414 | ₩113,002 | ₩108,133 | ₩111,932 | +3.25% | 72.5만 |
|---|
| 2025.12.02 | ₩106,728 | ₩109,377 | ₩104,601 | ₩108,039 | +1.23% | 114.9만 |
|---|
| 2025.12.01 | ₩104,574 | ₩107,210 | ₩103,745 | ₩106,728 | +2.06% | 90만 |
|---|
| 2025.11.28 | ₩106,487 | ₩107,076 | ₩105,190 | ₩106,220 | -0.25% | 20.2만 |
|---|
| 2025.11.26 | ₩107,397 | ₩108,762 | ₩106,019 | ₩106,755 | -0.60% | 76.1만 |
|---|
| 2025.11.25 | ₩105,136 | ₩108,909 | ₩104,882 | ₩107,397 | +2.15% | 54.5만 |
|---|
| 2025.11.24 | ₩103,638 | ₩105,337 | ₩103,022 | ₩103,959 | +0.31% | 47.6만 |
|---|
| 2025.11.21 | ₩100,467 | ₩105,658 | ₩100,240 | ₩103,397 | +2.92% | 54.3만 |
|---|
| 2025.11.20 | ₩103,357 | ₩105,671 | ₩100,106 | ₩100,400 | -2.86% | 77.2만 |
|---|
| 2025.11.19 | ₩101,230 | ₩101,979 | ₩98,889 | ₩101,805 | +0.57% | 43.3만 |
|---|
| 2025.11.18 | ₩99,049 | ₩101,578 | ₩98,715 | ₩100,481 | +1.45% | 47.1만 |
|---|
| 2025.11.17 | ₩100,762 | ₩102,742 | ₩99,932 | ₩100,494 | -0.27% | 55.2만 |
|---|
| 2025.11.14 | ₩99,156 | ₩102,501 | ₩99,156 | ₩101,056 | +1.92% | 37.4만 |
|---|
| 2025.11.13 | ₩103,731 | ₩104,320 | ₩100,481 | ₩101,337 | -2.31% | 46.1만 |
|---|
| 2025.11.12 | ₩106,073 | ₩106,875 | ₩104,561 | ₩104,869 | -1.14% | 59.8만 |
|---|
| 2025.11.11 | ₩100,895 | ₩106,220 | ₩100,721 | ₩105,698 | +4.76% | 49.2만 |
|---|
| 2025.11.10 | ₩94,675 | ₩102,313 | ₩94,635 | ₩100,989 | +6.67% | 125.4만 |
|---|
| 2025.11.07 | ₩97,738 | ₩99,036 | ₩95,678 | ₩98,621 | +0.90% | 64.7만 |
|---|
| 2025.11.06 | ₩102,380 | ₩102,661 | ₩97,711 | ₩97,738 | -4.53% | 72.4만 |
|---|
| 2025.11.05 | ₩89,631 | ₩103,036 | ₩89,631 | ₩102,541 | +14.40% | 102.2만 |
|---|
| 2025.11.04 | ₩97,096 | ₩98,581 | ₩93,217 | ₩95,116 | -2.04% | 113만 |
|---|
| 2025.11.03 | ₩97,738 | ₩99,357 | ₩94,313 | ₩99,223 | +1.52% | 71.2만 |
|---|
| 2025.10.31 | ₩97,618 | ₩99,290 | ₩96,949 | ₩98,287 | +0.69% | 68.7만 |
|---|
| 2025.10.30 | ₩96,601 | ₩98,982 | ₩95,772 | ₩96,668 | +0.07% | 57.8만 |
|---|
| 2025.10.29 | ₩96,360 | ₩97,778 | ₩94,942 | ₩96,387 | +0.03% | 55.1만 |
|---|
| 2025.10.28 | ₩97,069 | ₩97,404 | ₩94,835 | ₩95,732 | -1.38% | 57.1만 |
|---|
| 2025.10.27 | ₩98,153 | ₩100,026 | ₩96,655 | ₩97,069 | -1.10% | 71.4만 |
|---|
| 2025.10.24 | ₩98,447 | ₩99,558 | ₩96,762 | ₩97,016 | -1.45% | 45.6만 |
|---|
| 2025.10.23 | ₩97,872 | ₩98,795 | ₩95,865 | ₩97,631 | -0.25% | 55.3만 |
|---|
| 2025.10.22 | ₩101,899 | ₩102,327 | ₩97,444 | ₩98,527 | -3.31% | 70.6만 |
|---|
| 2025.10.21 | ₩104,521 | ₩104,695 | ₩100,842 | ₩100,855 | -3.51% | 73.9만 |
|---|
| 2025.10.20 | ₩106,634 | ₩107,410 | ₩104,226 | ₩105,150 | -1.39% | 132.3만 |
|---|
| 2025.10.17 | ₩105,190 | ₩107,343 | ₩102,260 | ₩105,270 | +0.08% | 133.1만 |
|---|
| 2025.10.16 | ₩104,855 | ₩106,461 | ₩102,126 | ₩106,313 | +1.39% | 121.2만 |
|---|
| 2025.10.15 | ₩96,762 | ₩107,638 | ₩96,762 | ₩102,755 | +6.19% | 138.5만 |
|---|
| 2025.10.14 | ₩95,384 | ₩98,527 | ₩92,882 | ₩96,481 | +1.15% | 95.2만 |
|---|
| 2025.10.13 | ₩100,561 | ₩102,795 | ₩94,501 | ₩95,691 | -4.84% | 117.1만 |
|---|
| 2025.10.10 | ₩117,109 | ₩117,109 | ₩97,818 | ₩98,942 | -15.51% | 228.2만 |
|---|