시장 데이터를 불러오는 중
전체 종목
코버스 파마슈티컬스 홀딩스 과거 주가
Corbus Pharmaceuticals Holdings, Inc. - Common Stock · CRBP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corbus Pharmaceuticals Holdings, Inc. - Common Stock · CRBP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,040 | ₩7,522 | ₩6,934 | ₩7,214 | +2.48% | 86.8만 |
| 2026.10.08 | ₩7,777 | ₩7,777 | ₩6,879 | ₩7,067 | -9.14% | 134.6만 |
| 2026.10.07 | ₩7,670 | ₩7,771 | ₩7,335 | ₩7,362 | -4.02% | 124.2만 |
| 2026.10.06 | ₩7,871 | ₩8,039 | ₩7,576 | ₩7,750 | -1.53% | 70.7만 |
| 2026.10.05 | ₩8,273 | ₩8,273 | ₩7,817 | ₩7,844 | -5.19% | 79.3만 |
| 2026.10.02 | ₩8,837 | ₩8,957 | ₩8,126 | ₩8,220 | -6.98% | 83.5만 |
| 2026.10.01 | ₩9,118 | ₩9,145 | ₩8,381 | ₩8,501 | -6.76% | 80.3만 |
| 2026.09.30 | ₩9,051 | ₩9,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,810 |
| ₩9,145 |
| +1.04% |
| 50.7만 |
| 2026.09.29 | ₩9,292 | ₩9,453 | ₩8,837 | ₩8,890 | -4.33% | 78.6만 |
|---|
| 2026.09.28 | ₩9,547 | ₩9,628 | ₩9,225 | ₩9,279 | -2.81% | 93.2만 |
|---|
| 2026.09.25 | ₩10,057 | ₩10,177 | ₩9,346 | ₩9,574 | -4.80% | 70.8만 |
|---|
| 2026.09.24 | ₩10,312 | ₩10,405 | ₩9,554 | ₩9,990 | -3.12% | 75.8만 |
|---|
| 2026.09.23 | ₩10,499 | ₩10,700 | ₩10,271 | ₩10,379 | -1.15% | 78.7만 |
|---|
| 2026.09.22 | ₩10,365 | ₩10,660 | ₩10,204 | ₩10,560 | +1.88% | 45.3만 |
|---|
| 2026.09.21 | ₩10,070 | ₩10,446 | ₩9,949 | ₩10,258 | +1.86% | 50만 |
|---|
| 2026.09.18 | ₩9,681 | ₩10,285 | ₩9,593 | ₩10,030 | +3.60% | 115.5만 |
|---|
| 2026.09.17 | ₩9,735 | ₩9,896 | ₩9,427 | ₩9,735 | 0.00% | 99.3만 |
|---|
| 2026.09.16 | ₩9,199 | ₩10,057 | ₩9,145 | ₩9,735 | +5.83% | 122.7만 |
|---|
| 2026.09.15 | ₩10,834 | ₩10,834 | ₩8,481 | ₩9,279 | -14.36% | 375만 |
|---|
| 2026.09.14 | ₩10,633 | ₩11,666 | ₩10,271 | ₩10,834 | +1.89% | 839.7만 |
|---|
| 2026.09.11 | ₩11,237 | ₩11,391 | ₩10,660 | ₩10,888 | -3.10% | 234.7만 |
|---|
| 2026.09.10 | ₩11,733 | ₩11,787 | ₩11,009 | ₩11,049 | -5.83% | 64.7만 |
|---|
| 2026.09.09 | ₩14,214 | ₩14,368 | ₩11,860 | ₩11,880 | -16.42% | 100.4만 |
|---|
| 2026.09.08 | ₩14,844 | ₩14,844 | ₩13,825 | ₩14,207 | -4.29% | 91.5만 |
|---|
| 2026.09.04 | ₩15,246 | ₩15,347 | ₩14,824 | ₩14,857 | -2.55% | 22.3만 |
|---|
| 2026.09.03 | ₩15,447 | ₩15,554 | ₩15,045 | ₩15,367 | -0.52% | 47.5만 |
|---|
| 2026.09.02 | ₩15,112 | ₩15,501 | ₩14,214 | ₩15,394 | +1.86% | 66.4만 |
|---|
| 2026.09.01 | ₩14,495 | ₩15,246 | ₩14,180 | ₩15,125 | +4.35% | 90.1만 |
|---|
| 2026.08.31 | ₩14,562 | ₩14,750 | ₩13,932 | ₩14,629 | +0.46% | 47.4만 |
|---|
| 2026.08.28 | ₩14,924 | ₩15,139 | ₩14,408 | ₩14,629 | -1.98% | 58.4만 |
|---|
| 2026.08.27 | ₩15,125 | ₩15,353 | ₩14,897 | ₩14,924 | -1.33% | 32.6만 |
|---|
| 2026.08.26 | ₩15,233 | ₩15,482 | ₩14,696 | ₩15,152 | -0.53% | 39.2만 |
|---|
| 2026.08.25 | ₩14,616 | ₩15,219 | ₩14,468 | ₩15,166 | +3.76% | 128만 |
|---|
| 2026.08.24 | ₩13,677 | ₩14,589 | ₩12,980 | ₩14,334 | +4.80% | 131.2만 |
|---|
| 2026.08.21 | ₩13,369 | ₩13,965 | ₩13,268 | ₩13,919 | +4.11% | 60.4만 |
|---|
| 2026.08.20 | ₩13,409 | ₩13,476 | ₩13,047 | ₩13,194 | -1.60% | 30만 |
|---|
| 2026.08.19 | ₩13,670 | ₩13,972 | ₩13,221 | ₩13,396 | -2.01% | 34.6만 |
|---|
| 2026.08.18 | ₩14,066 | ₩14,415 | ₩13,342 | ₩13,516 | -3.91% | 32.9만 |
|---|
| 2026.08.17 | ₩13,489 | ₩14,187 | ₩13,476 | ₩14,066 | +4.27% | 86.9만 |
|---|
| 2026.08.14 | ₩13,463 | ₩13,798 | ₩13,248 | ₩13,530 | +0.50% | 42.6만 |
|---|
| 2026.08.13 | ₩13,476 | ₩13,932 | ₩12,980 | ₩13,516 | +0.30% | 69.6만 |
|---|
| 2026.08.12 | ₩12,752 | ₩13,288 | ₩12,604 | ₩13,087 | +2.63% | 55.2만 |
|---|
| 2026.08.11 | ₩12,792 | ₩13,020 | ₩12,631 | ₩12,752 | -0.31% | 42.4만 |
|---|
| 2026.08.10 | ₩13,530 | ₩13,744 | ₩12,558 | ₩12,685 | -6.24% | 34만 |
|---|
| 2026.08.07 | ₩13,060 | ₩13,717 | ₩13,060 | ₩13,637 | +4.41% | 35.7만 |
|---|
| 2026.08.06 | ₩12,390 | ₩13,194 | ₩12,309 | ₩13,060 | +5.41% | 15.8만 |
|---|
| 2026.08.05 | ₩12,725 | ₩13,168 | ₩12,578 | ₩12,832 | +0.84% | 23.6만 |
|---|
| 2026.08.04 | ₩12,122 | ₩12,672 | ₩12,048 | ₩12,604 | +3.98% | 26.5만 |
|---|
| 2026.08.03 | ₩12,082 | ₩12,283 | ₩11,679 | ₩11,961 | -1.00% | 13.2만 |
|---|
| 2026.07.31 | ₩12,149 | ₩12,283 | ₩11,552 | ₩12,028 | -0.99% | 35.2만 |
|---|
| 2026.07.30 | ₩11,934 | ₩12,551 | ₩11,787 | ₩12,135 | +1.69% | 13.9만 |
|---|
| 2026.07.29 | ₩12,175 | ₩12,323 | ₩11,827 | ₩11,961 | -1.76% | 26.4만 |
|---|
| 2026.07.28 | ₩12,256 | ₩12,511 | ₩11,773 | ₩12,182 | -0.60% | 15.5만 |
|---|
| 2026.07.27 | ₩12,377 | ₩12,792 | ₩12,135 | ₩12,175 | -1.63% | 36.3만 |
|---|
| 2026.07.24 | ₩12,551 | ₩12,551 | ₩11,974 | ₩12,296 | -2.03% | 17.3만 |
|---|
| 2026.07.23 | ₩11,719 | ₩12,712 | ₩11,706 | ₩12,497 | +6.64% | 64만 |
|---|
| 2026.07.22 | ₩12,028 | ₩12,202 | ₩11,706 | ₩11,854 | -1.45% | 15.5만 |
|---|
| 2026.07.21 | ₩11,840 | ₩12,135 | ₩11,840 | ₩12,041 | +1.70% | 8.1만 |
|---|
| 2026.07.20 | ₩12,122 | ₩12,363 | ₩11,867 | ₩11,921 | -1.66% | 21만 |
|---|
| 2026.07.17 | ₩11,572 | ₩12,269 | ₩11,398 | ₩12,082 | +4.40% | 21.6만 |
|---|
| 2026.07.16 | ₩12,095 | ₩12,229 | ₩11,585 | ₩11,800 | -2.44% | 22.9만 |
|---|
| 2026.07.15 | ₩12,082 | ₩12,283 | ₩11,800 | ₩12,082 | 0.00% | 28.4만 |
|---|
| 2026.07.14 | ₩12,068 | ₩12,417 | ₩11,934 | ₩12,108 | +0.33% | 32.7만 |
|---|
| 2026.07.13 | ₩12,859 | ₩12,859 | ₩11,894 | ₩12,122 | -5.74% | 36.3만 |
|---|
| 2026.07.10 | ₩12,980 | ₩13,047 | ₩12,509 | ₩12,980 | 0.00% | 21.6만 |
|---|
| 2026.07.09 | ₩12,806 | ₩13,248 | ₩12,685 | ₩12,953 | +1.15% | 23만 |
|---|
| 2026.07.08 | ₩12,403 | ₩12,940 | ₩12,330 | ₩12,806 | +3.24% | 49.1만 |
|---|
| 2026.07.07 | ₩12,189 | ₩12,863 | ₩12,055 | ₩12,578 | +3.19% | 52.9만 |
|---|
| 2026.07.06 | ₩12,537 | ₩12,618 | ₩12,001 | ₩12,068 | -3.74% | 26.4만 |
|---|
| 2026.07.02 | ₩12,256 | ₩12,725 | ₩12,175 | ₩12,403 | +1.20% | 44.5만 |
|---|
| 2026.07.01 | ₩12,457 | ₩12,672 | ₩12,055 | ₩12,162 | -2.37% | 44.2만 |
|---|
| 2026.06.30 | ₩12,108 | ₩12,658 | ₩11,907 | ₩12,578 | +3.88% | 58.6만 |
|---|
| 2026.06.29 | ₩11,693 | ₩12,068 | ₩11,505 | ₩12,041 | +2.98% | 41.8만 |
|---|
| 2026.06.26 | ₩11,022 | ₩11,760 | ₩11,009 | ₩11,719 | +6.33% | 241.2만 |
|---|
| 2026.06.25 | ₩10,982 | ₩11,438 | ₩10,861 | ₩11,062 | +0.73% | 31.1만 |
|---|
| 2026.06.24 | ₩11,331 | ₩11,693 | ₩10,928 | ₩10,962 | -3.25% | 40.8만 |
|---|
| 2026.06.23 | ₩10,955 | ₩11,639 | ₩10,794 | ₩11,344 | +3.55% | 27.3만 |
|---|
| 2026.06.22 | ₩11,103 | ₩11,559 | ₩11,076 | ₩11,143 | +0.36% | 29.6만 |
|---|
| 2026.06.18 | ₩11,076 | ₩11,357 | ₩10,754 | ₩11,076 | 0.00% | 29.8만 |
|---|
| 2026.06.17 | ₩10,633 | ₩11,344 | ₩10,633 | ₩10,794 | +1.51% | 27.9만 |
|---|
| 2026.06.16 | ₩11,129 | ₩11,492 | ₩10,553 | ₩10,566 | -5.06% | 48.3만 |
|---|
| 2026.06.15 | ₩11,143 | ₩11,478 | ₩10,946 | ₩11,156 | +0.12% | 33.5만 |
|---|
| 2026.06.12 | ₩10,379 | ₩11,163 | ₩10,379 | ₩10,982 | +5.81% | 57.5만 |
|---|
| 2026.06.11 | ₩10,191 | ₩10,506 | ₩10,097 | ₩10,432 | +2.37% | 35.9만 |
|---|
| 2026.06.10 | ₩10,312 | ₩10,727 | ₩10,203 | ₩10,325 | +0.13% | 26.8만 |
|---|
| 2026.06.09 | ₩10,137 | ₩10,647 | ₩9,990 | ₩10,325 | +1.85% | 29.4만 |
|---|
| 2026.06.08 | ₩10,392 | ₩10,459 | ₩9,995 | ₩10,137 | -2.45% | 21.9만 |
|---|
| 2026.06.05 | ₩10,607 | ₩10,613 | ₩10,137 | ₩10,137 | -4.42% | 32.7만 |
|---|
| 2026.06.04 | ₩10,218 | ₩11,103 | ₩10,204 | ₩10,741 | +5.12% | 83만 |
|---|
| 2026.06.03 | ₩10,043 | ₩10,345 | ₩9,856 | ₩9,896 | -1.47% | 52.6만 |
|---|
| 2026.06.02 | ₩10,218 | ₩10,301 | ₩9,547 | ₩10,110 | -1.05% | 85.1만 |
|---|
| 2026.06.01 | ₩10,539 | ₩10,660 | ₩10,204 | ₩10,392 | -1.40% | 59.9만 |
|---|
| 2026.05.29 | ₩10,539 | ₩10,861 | ₩10,258 | ₩10,607 | +0.64% | 105.6만 |
|---|
| 2026.05.28 | ₩10,285 | ₩10,459 | ₩10,030 | ₩10,244 | -0.39% | 91.4만 |
|---|
| 2026.05.27 | ₩10,888 | ₩10,998 | ₩10,049 | ₩10,486 | -3.69% | 207.6만 |
|---|
| 2026.05.26 | ₩13,074 | ₩13,409 | ₩10,365 | ₩10,607 | -18.87% | 375만 |
|---|
| 2026.05.22 | ₩15,367 | ₩17,272 | ₩15,099 | ₩15,219 | -0.96% | 55.6만 |
|---|
| 2026.05.21 | ₩13,275 | ₩15,648 | ₩13,221 | ₩15,434 | +16.26% | 65.2만 |
|---|
| 2026.05.20 | ₩12,363 | ₩13,235 | ₩12,363 | ₩13,047 | +5.53% | 28.9만 |
|---|
| 2026.05.19 | ₩13,127 | ₩13,463 | ₩12,189 | ₩12,269 | -6.54% | 32.4만 |
|---|
| 2026.05.18 | ₩14,830 | ₩14,871 | ₩13,275 | ₩13,342 | -10.04% | 23.4만 |
|---|
| 2026.05.15 | ₩15,997 | ₩15,997 | ₩14,750 | ₩14,790 | -7.54% | 16.8만 |
|---|
| 2026.05.14 | ₩16,386 | ₩16,627 | ₩15,621 | ₩16,064 | -1.96% | 21.8만 |
|---|
| 2026.05.13 | ₩15,353 | ₩16,413 | ₩14,897 | ₩16,292 | +6.11% | 31.6만 |
|---|
| 2026.05.12 | ₩15,085 | ₩15,608 | ₩14,710 | ₩15,326 | +1.60% | 26.3만 |
|---|
| 2026.05.11 | ₩14,736 | ₩15,514 | ₩14,576 | ₩14,804 | +0.45% | 26.2만 |
|---|
| 2026.05.08 | ₩14,589 | ₩15,125 | ₩14,468 | ₩14,696 | +0.74% | 24.1만 |
|---|
| 2026.05.07 | ₩14,576 | ₩15,085 | ₩13,778 | ₩14,576 | 0.00% | 27.5만 |
|---|
| 2026.05.06 | ₩14,307 | ₩15,233 | ₩14,093 | ₩14,643 | +2.34% | 63만 |
|---|
| 2026.05.05 | ₩14,254 | ₩14,401 | ₩13,771 | ₩14,307 | +0.38% | 23.5만 |
|---|
| 2026.05.04 | ₩13,798 | ₩14,348 | ₩13,443 | ₩14,106 | +2.24% | 28.2만 |
|---|
| 2026.05.01 | ₩13,329 | ₩13,932 | ₩12,739 | ₩13,811 | +3.62% | 53.7만 |
|---|
| 2026.04.30 | ₩13,208 | ₩13,636 | ₩12,839 | ₩13,248 | +0.30% | 33.2만 |
|---|
| 2026.04.29 | ₩13,798 | ₩14,079 | ₩12,886 | ₩13,168 | -4.57% | 36.5만 |
|---|
| 2026.04.28 | ₩13,463 | ₩13,798 | ₩13,003 | ₩13,168 | -2.19% | 20.9만 |
|---|
| 2026.04.27 | ₩13,489 | ₩14,468 | ₩13,302 | ₩13,516 | +0.20% | 45.8만 |
|---|
| 2026.04.24 | ₩13,637 | ₩13,751 | ₩13,114 | ₩13,489 | -1.08% | 24.3만 |
|---|
| 2026.04.23 | ₩14,053 | ₩14,240 | ₩13,342 | ₩13,704 | -2.48% | 26만 |
|---|
| 2026.04.22 | ₩14,012 | ₩14,495 | ₩13,711 | ₩14,053 | +0.29% | 32.5만 |
|---|
| 2026.04.21 | ₩14,388 | ₩14,415 | ₩13,583 | ₩13,805 | -4.05% | 18.6만 |
|---|
| 2026.04.20 | ₩14,173 | ₩14,710 | ₩13,999 | ₩14,240 | +0.47% | 31.9만 |
|---|
| 2026.04.17 | ₩13,744 | ₩14,750 | ₩13,610 | ₩14,200 | +3.32% | 54.6만 |
|---|
| 2026.04.16 | ₩13,369 | ₩13,768 | ₩13,315 | ₩13,597 | +1.71% | 17.7만 |
|---|
| 2026.04.15 | ₩13,463 | ₩13,717 | ₩13,047 | ₩13,409 | -0.40% | 22.6만 |
|---|
| 2026.04.14 | ₩13,610 | ₩14,281 | ₩13,409 | ₩13,436 | -1.28% | 27.3만 |
|---|
| 2026.04.13 | ₩13,141 | ₩14,039 | ₩13,007 | ₩13,650 | +3.88% | 12.8만 |
|---|
| 2026.04.10 | ₩13,664 | ₩13,818 | ₩12,819 | ₩13,141 | -3.83% | 22.5만 |
|---|
| 2026.04.09 | ₩13,168 | ₩14,388 | ₩13,154 | ₩13,838 | +5.09% | 20만 |
|---|
| 2026.04.08 | ₩13,610 | ₩13,818 | ₩12,739 | ₩13,194 | -3.05% | 20.4만 |
|---|
| 2026.04.07 | ₩13,302 | ₩13,919 | ₩12,993 | ₩13,020 | -2.12% | 25.2만 |
|---|
| 2026.04.06 | ₩13,892 | ₩14,301 | ₩13,369 | ₩13,597 | -2.12% | 26.8만 |
|---|
| 2026.04.02 | ₩13,382 | ₩14,079 | ₩13,262 | ₩13,637 | +1.90% | 23.6만 |
|---|
| 2026.04.01 | ₩12,685 | ₩13,851 | ₩12,685 | ₩13,382 | +5.50% | 20.2만 |
|---|
| 2026.03.31 | ₩11,773 | ₩13,027 | ₩11,773 | ₩12,591 | +6.95% | 33.4만 |
|---|
| 2026.03.30 | ₩11,465 | ₩11,713 | ₩11,210 | ₩11,532 | +0.58% | 14.7만 |
|---|
| 2026.03.27 | ₩12,403 | ₩12,558 | ₩11,545 | ₩11,679 | -5.84% | 21.5만 |
|---|
| 2026.03.26 | ₩11,009 | ₩12,444 | ₩10,902 | ₩12,390 | +12.55% | 32만 |
|---|
| 2026.03.25 | ₩11,197 | ₩11,525 | ₩10,861 | ₩11,143 | -0.48% | 21.7만 |
|---|
| 2026.03.24 | ₩11,264 | ₩11,398 | ₩10,915 | ₩10,969 | -2.62% | 12.1만 |
|---|
| 2026.03.23 | ₩11,693 | ₩12,149 | ₩10,861 | ₩11,304 | -3.33% | 16.5만 |
|---|
| 2026.03.20 | ₩11,894 | ₩12,149 | ₩11,505 | ₩11,532 | -3.04% | 14.2만 |
|---|
| 2026.03.19 | ₩12,041 | ₩12,162 | ₩11,479 | ₩11,988 | -0.45% | 14.8만 |
|---|
| 2026.03.18 | ₩12,779 | ₩12,967 | ₩12,001 | ₩12,135 | -5.04% | 19.3만 |
|---|
| 2026.03.17 | ₩12,819 | ₩13,158 | ₩12,484 | ₩12,913 | +0.73% | 16.8만 |
|---|
| 2026.03.16 | ₩12,765 | ₩13,570 | ₩12,336 | ₩12,752 | -0.11% | 20.4만 |
|---|
| 2026.03.13 | ₩12,940 | ₩13,189 | ₩12,403 | ₩12,618 | -2.49% | 14.3만 |
|---|
| 2026.03.12 | ₩13,463 | ₩13,463 | ₩12,658 | ₩12,859 | -4.48% | 23.2만 |
|---|
| 2026.03.11 | ₩13,530 | ₩14,033 | ₩13,181 | ₩13,986 | +3.37% | 26.9만 |
|---|
| 2026.03.10 | ₩13,020 | ₩13,570 | ₩12,511 | ₩13,463 | +3.40% | 41.8만 |
|---|
| 2026.03.09 | ₩10,969 | ₩12,899 | ₩10,861 | ₩12,806 | +16.75% | 51.6만 |
|---|
| 2026.03.06 | ₩10,566 | ₩11,076 | ₩10,546 | ₩10,741 | +1.65% | 16.5만 |
|---|
| 2026.03.05 | ₩11,250 | ₩11,250 | ₩10,298 | ₩10,754 | -4.41% | 33.1만 |
|---|
| 2026.03.04 | ₩11,009 | ₩11,576 | ₩10,794 | ₩11,290 | +2.56% | 12.5만 |
|---|
| 2026.03.03 | ₩11,129 | ₩11,398 | ₩10,593 | ₩11,009 | -1.08% | 22.7만 |
|---|
| 2026.03.02 | ₩11,371 | ₩11,492 | ₩10,861 | ₩11,197 | -1.53% | 17.9만 |
|---|
| 2026.02.27 | ₩10,888 | ₩11,693 | ₩10,774 | ₩11,492 | +5.54% | 30.8만 |
|---|
| 2026.02.26 | ₩10,539 | ₩11,076 | ₩10,084 | ₩11,062 | +4.96% | 44.4만 |
|---|
| 2026.02.25 | ₩10,244 | ₩10,553 | ₩10,097 | ₩10,419 | +1.70% | 16.2만 |
|---|
| 2026.02.24 | ₩9,976 | ₩10,566 | ₩9,976 | ₩10,231 | +2.55% | 8.7만 |
|---|
| 2026.02.23 | ₩9,949 | ₩10,084 | ₩9,742 | ₩9,949 | 0.00% | 8.2만 |
|---|
| 2026.02.20 | ₩10,137 | ₩10,285 | ₩9,695 | ₩9,949 | -1.85% | 10.2만 |
|---|
| 2026.02.19 | ₩9,936 | ₩10,352 | ₩9,654 | ₩10,298 | +3.64% | 17.8만 |
|---|
| 2026.02.18 | ₩9,963 | ₩10,191 | ₩9,815 | ₩9,936 | -0.27% | 11.4만 |
|---|
| 2026.02.17 | ₩10,110 | ₩10,207 | ₩9,701 | ₩10,084 | -0.27% | 10만 |
|---|
| 2026.02.13 | ₩10,513 | ₩10,687 | ₩10,137 | ₩10,137 | -3.57% | 9.4만 |
|---|
| 2026.02.12 | ₩10,244 | ₩10,593 | ₩9,735 | ₩10,499 | +2.49% | 15.9만 |
|---|
| 2026.02.11 | ₩10,633 | ₩10,834 | ₩9,882 | ₩10,218 | -3.91% | 12.7만 |
|---|
| 2026.02.10 | ₩10,700 | ₩11,036 | ₩10,526 | ₩10,620 | -0.75% | 14만 |
|---|
| 2026.02.09 | ₩10,539 | ₩10,902 | ₩10,057 | ₩10,620 | +0.76% | 15.5만 |
|---|
| 2026.02.06 | ₩10,097 | ₩10,580 | ₩9,936 | ₩10,499 | +3.98% | 19.6만 |
|---|
| 2026.02.05 | ₩10,700 | ₩10,714 | ₩9,829 | ₩9,909 | -7.39% | 22.2만 |
|---|
| 2026.02.04 | ₩10,861 | ₩11,170 | ₩10,392 | ₩10,741 | -1.11% | 11.1만 |
|---|
| 2026.02.03 | ₩11,183 | ₩11,250 | ₩10,741 | ₩10,861 | -2.88% | 10.3만 |
|---|
| 2026.02.02 | ₩11,022 | ₩11,378 | ₩10,875 | ₩11,103 | +0.73% | 15.6만 |
|---|
| 2026.01.30 | ₩11,465 | ₩11,719 | ₩10,928 | ₩11,089 | -3.27% | 10.9만 |
|---|
| 2026.01.29 | ₩11,626 | ₩11,719 | ₩11,183 | ₩11,572 | -0.46% | 13.1만 |
|---|
| 2026.01.28 | ₩12,739 | ₩12,739 | ₩11,546 | ₩11,666 | -8.42% | 14.9만 |
|---|
| 2026.01.27 | ₩12,524 | ₩12,832 | ₩11,926 | ₩12,739 | +1.71% | 37.7만 |
|---|
| 2026.01.26 | ₩11,585 | ₩12,524 | ₩11,411 | ₩12,524 | +8.10% | 20.6만 |
|---|
| 2026.01.23 | ₩11,800 | ₩11,947 | ₩11,398 | ₩11,706 | -0.80% | 10만 |
|---|
| 2026.01.22 | ₩11,666 | ₩12,068 | ₩11,639 | ₩11,880 | +1.84% | 11.1만 |
|---|
| 2026.01.21 | ₩11,438 | ₩11,760 | ₩11,304 | ₩11,612 | +1.52% | 13.3만 |
|---|
| 2026.01.20 | ₩10,861 | ₩11,599 | ₩10,794 | ₩11,518 | +6.05% | 13.9만 |
|---|
| 2026.01.16 | ₩10,928 | ₩11,612 | ₩10,888 | ₩11,156 | +2.09% | 15.8만 |
|---|
| 2026.01.15 | ₩11,170 | ₩11,210 | ₩10,580 | ₩10,955 | -1.92% | 17.6만 |
|---|
| 2026.01.14 | ₩10,674 | ₩11,243 | ₩10,553 | ₩11,076 | +3.77% | 25.2만 |
|---|
| 2026.01.13 | ₩10,674 | ₩10,806 | ₩10,352 | ₩10,647 | -0.25% | 18.4만 |
|---|
| 2026.01.12 | ₩11,009 | ₩11,103 | ₩10,446 | ₩10,714 | -2.68% | 24만 |
|---|
| 2026.01.09 | ₩11,264 | ₩11,492 | ₩11,116 | ₩11,143 | -1.07% | 18.4만 |
|---|
| 2026.01.08 | ₩11,210 | ₩11,359 | ₩10,834 | ₩11,210 | 0.00% | 11.9만 |
|---|
| 2026.01.07 | ₩10,834 | ₩11,572 | ₩10,793 | ₩11,290 | +4.21% | 14.3만 |
|---|
| 2026.01.06 | ₩10,499 | ₩10,915 | ₩10,499 | ₩10,794 | +2.81% | 14.6만 |
|---|
| 2026.01.05 | ₩10,620 | ₩10,928 | ₩10,231 | ₩10,499 | -1.14% | 19.9만 |
|---|
| 2026.01.02 | ₩10,995 | ₩11,210 | ₩10,405 | ₩10,553 | -4.02% | 22.2만 |
|---|
| 2025.12.31 | ₩10,848 | ₩11,112 | ₩10,741 | ₩10,915 | +0.62% | 18.4만 |
|---|
| 2025.12.30 | ₩10,942 | ₩11,088 | ₩10,741 | ₩10,741 | -1.84% | 15.2만 |
|---|
| 2025.12.29 | ₩11,062 | ₩11,183 | ₩10,751 | ₩11,036 | -0.24% | 22.3만 |
|---|
| 2025.12.26 | ₩11,277 | ₩11,451 | ₩11,036 | ₩11,170 | -0.95% | 13.9만 |
|---|
| 2025.12.24 | ₩10,955 | ₩11,398 | ₩10,928 | ₩11,304 | +3.18% | 8.5만 |
|---|
| 2025.12.23 | ₩11,129 | ₩11,197 | ₩10,908 | ₩10,982 | -1.33% | 12.1만 |
|---|
| 2025.12.22 | ₩10,888 | ₩11,411 | ₩10,767 | ₩11,183 | +2.71% | 22.8만 |
|---|
| 2025.12.19 | ₩10,928 | ₩11,156 | ₩10,687 | ₩10,888 | -0.37% | 45.7만 |
|---|
| 2025.12.18 | ₩11,009 | ₩11,398 | ₩10,727 | ₩10,861 | -1.34% | 25.3만 |
|---|
| 2025.12.17 | ₩11,679 | ₩11,943 | ₩10,727 | ₩10,928 | -6.43% | 34.6만 |
|---|
| 2025.12.16 | ₩12,470 | ₩12,591 | ₩11,458 | ₩11,612 | -6.88% | 47.1만 |
|---|
| 2025.12.15 | ₩13,060 | ₩13,275 | ₩12,658 | ₩12,712 | -2.67% | 21.1만 |
|---|
| 2025.12.12 | ₩12,806 | ₩13,624 | ₩12,739 | ₩13,007 | +1.57% | 49.7만 |
|---|
| 2025.12.11 | ₩13,771 | ₩15,608 | ₩12,658 | ₩12,980 | -5.74% | 502.7만 |
|---|
| 2025.12.10 | ₩13,503 | ₩13,825 | ₩13,275 | ₩13,758 | +1.89% | 33.7만 |
|---|
| 2025.12.09 | ₩13,972 | ₩14,155 | ₩13,355 | ₩13,543 | -3.07% | 31.4만 |
|---|
| 2025.12.08 | ₩13,986 | ₩14,222 | ₩13,644 | ₩13,905 | -0.58% | 18.7만 |
|---|
| 2025.12.05 | ₩14,281 | ₩14,321 | ₩13,543 | ₩13,731 | -3.85% | 26.1만 |
|---|
| 2025.12.04 | ₩14,374 | ₩14,509 | ₩14,085 | ₩14,334 | -0.28% | 16.1만 |
|---|
| 2025.12.03 | ₩13,556 | ₩14,441 | ₩13,536 | ₩14,307 | +5.54% | 25.6만 |
|---|
| 2025.12.02 | ₩14,817 | ₩14,817 | ₩13,476 | ₩13,784 | -6.97% | 21.7만 |
|---|
| 2025.12.01 | ₩15,340 | ₩15,407 | ₩14,214 | ₩14,415 | -6.03% | 18.9만 |
|---|
| 2025.11.28 | ₩15,715 | ₩16,064 | ₩15,286 | ₩15,474 | -1.54% | 19.9만 |
|---|
| 2025.11.26 | ₩15,340 | ₩16,010 | ₩15,018 | ₩15,930 | +3.85% | 12.9만 |
|---|
| 2025.11.25 | ₩15,501 | ₩15,675 | ₩14,830 | ₩15,246 | -1.64% | 22.3만 |
|---|
| 2025.11.24 | ₩16,104 | ₩16,131 | ₩15,246 | ₩15,340 | -4.75% | 30.2만 |
|---|
| 2025.11.21 | ₩15,849 | ₩16,480 | ₩15,420 | ₩16,104 | +1.61% | 36.9만 |
|---|
| 2025.11.20 | ₩16,077 | ₩16,665 | ₩15,548 | ₩15,675 | -2.50% | 27.7만 |
|---|
| 2025.11.19 | ₩16,238 | ₩16,571 | ₩15,474 | ₩15,849 | -2.39% | 29.4만 |
|---|
| 2025.11.18 | ₩15,045 | ₩16,520 | ₩14,964 | ₩16,104 | +7.04% | 46.6만 |
|---|
| 2025.11.17 | ₩14,830 | ₩15,373 | ₩14,710 | ₩15,085 | +1.72% | 28.6만 |
|---|
| 2025.11.14 | ₩14,723 | ₩15,266 | ₩14,582 | ₩14,844 | +0.82% | 29.6만 |
|---|
| 2025.11.13 | ₩15,152 | ₩15,420 | ₩14,643 | ₩14,844 | -2.04% | 27.6만 |
|---|
| 2025.11.12 | ₩13,878 | ₩15,219 | ₩13,677 | ₩15,005 | +8.12% | 46.3만 |
|---|
| 2025.11.11 | ₩13,972 | ₩14,321 | ₩13,711 | ₩13,972 | 0.00% | 47.4만 |
|---|
| 2025.11.10 | ₩14,455 | ₩14,736 | ₩13,919 | ₩14,026 | -2.97% | 34.4만 |
|---|
| 2025.11.07 | ₩13,717 | ₩14,146 | ₩13,221 | ₩14,106 | +2.83% | 48.7만 |
|---|
| 2025.11.06 | ₩14,669 | ₩15,058 | ₩13,355 | ₩13,999 | -4.57% | 96.6만 |
|---|
| 2025.11.05 | ₩15,112 | ₩15,353 | ₩14,522 | ₩14,616 | -3.28% | 56만 |
|---|
| 2025.11.04 | ₩16,252 | ₩16,316 | ₩15,045 | ₩15,085 | -7.18% | 64.9만 |
|---|
| 2025.11.03 | ₩16,305 | ₩16,775 | ₩15,608 | ₩16,493 | +1.15% | 78.5만 |
|---|
| 2025.10.31 | ₩16,091 | ₩17,271 | ₩15,541 | ₩16,292 | +1.25% | 290.1만 |
|---|
| 2025.10.30 | ₩22,366 | ₩23,113 | ₩21,870 | ₩22,044 | -1.44% | 19.6만 |
|---|
| 2025.10.29 | ₩23,318 | ₩23,801 | ₩21,723 | ₩22,608 | -3.05% | 25.5만 |
|---|
| 2025.10.28 | ₩22,929 | ₩24,284 | ₩22,205 | ₩22,956 | +0.12% | 28.2만 |
|---|
| 2025.10.27 | ₩22,259 | ₩23,513 | ₩21,991 | ₩22,809 | +2.47% | 38.8만 |
|---|
| 2025.10.24 | ₩23,305 | ₩23,318 | ₩22,460 | ₩22,634 | -2.88% | 18.9만 |
|---|
| 2025.10.23 | ₩23,439 | ₩24,136 | ₩22,795 | ₩23,305 | -0.57% | 18.9만 |
|---|
| 2025.10.22 | ₩25,196 | ₩26,215 | ₩23,426 | ₩23,788 | -5.59% | 45.7만 |
|---|
| 2025.10.21 | ₩24,471 | ₩26,818 | ₩21,897 | ₩25,960 | +6.08% | 54.1만 |
|---|
| 2025.10.20 | ₩27,488 | ₩27,569 | ₩21,535 | ₩24,512 | -10.83% | 204.9만 |
|---|
| 2025.10.17 | ₩25,370 | ₩26,550 | ₩24,150 | ₩25,906 | +2.11% | 46.5만 |
|---|
| 2025.10.16 | ₩23,573 | ₩25,558 | ₩22,976 | ₩25,544 | +8.36% | 54.2만 |
|---|
| 2025.10.15 | ₩21,897 | ₩23,707 | ₩21,897 | ₩23,466 | +7.16% | 35.4만 |
|---|
| 2025.10.14 | ₩21,816 | ₩22,259 | ₩21,361 | ₩21,790 | -0.12% | 16만 |
|---|
| 2025.10.13 | ₩20,838 | ₩22,259 | ₩20,114 | ₩21,883 | +5.02% | 41.2만 |
|---|
| 2025.10.10 | ₩21,280 | ₩22,755 | ₩20,569 | ₩20,838 | -2.08% | 40.1만 |
|---|