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 | ₩7,015 | ₩7,496 | ₩6,909 | ₩7,188 | +2.48% | 86.8만 |
| 2026.10.08 | ₩7,749 | ₩7,749 | ₩6,854 | ₩7,041 | -9.14% | 134.6만 |
| 2026.10.07 | ₩7,643 | ₩7,743 | ₩7,309 | ₩7,335 | -4.02% | 124.2만 |
| 2026.10.06 | ₩7,843 | ₩8,010 | ₩7,549 | ₩7,723 | -1.53% | 70.7만 |
| 2026.10.05 | ₩8,244 | ₩8,244 | ₩7,790 | ₩7,816 | -5.19% | 79.3만 |
| 2026.10.02 | ₩8,805 | ₩8,925 | ₩8,097 | ₩8,190 | -6.98% | 83.5만 |
| 2026.10.01 | ₩9,086 | ₩9,112 | ₩8,351 | ₩8,471 | -6.76% | 80.3만 |
| 2026.09.30 | ₩9,019 | ₩9,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,112 |
| +1.04% |
| 50.7만 |
| 2026.09.29 | ₩9,259 | ₩9,420 | ₩8,805 | ₩8,858 | -4.33% | 78.6만 |
|---|
| 2026.09.28 | ₩9,513 | ₩9,593 | ₩9,193 | ₩9,246 | -2.81% | 93.2만 |
|---|
| 2026.09.25 | ₩10,021 | ₩10,141 | ₩9,313 | ₩9,540 | -4.80% | 70.8만 |
|---|
| 2026.09.24 | ₩10,275 | ₩10,368 | ₩9,520 | ₩9,954 | -3.12% | 75.8만 |
|---|
| 2026.09.23 | ₩10,462 | ₩10,662 | ₩10,235 | ₩10,342 | -1.15% | 78.7만 |
|---|
| 2026.09.22 | ₩10,328 | ₩10,622 | ₩10,168 | ₩10,522 | +1.88% | 45.3만 |
|---|
| 2026.09.21 | ₩10,034 | ₩10,408 | ₩9,914 | ₩10,221 | +1.86% | 50만 |
|---|
| 2026.09.18 | ₩9,647 | ₩10,248 | ₩9,559 | ₩9,994 | +3.60% | 115.5만 |
|---|
| 2026.09.17 | ₩9,700 | ₩9,861 | ₩9,393 | ₩9,700 | 0.00% | 99.3만 |
|---|
| 2026.09.16 | ₩9,166 | ₩10,021 | ₩9,112 | ₩9,700 | +5.83% | 122.7만 |
|---|
| 2026.09.15 | ₩10,796 | ₩10,796 | ₩8,451 | ₩9,246 | -14.36% | 375만 |
|---|
| 2026.09.14 | ₩10,595 | ₩11,624 | ₩10,235 | ₩10,796 | +1.89% | 839.7만 |
|---|
| 2026.09.11 | ₩11,197 | ₩11,350 | ₩10,622 | ₩10,849 | -3.10% | 234.7만 |
|---|
| 2026.09.10 | ₩11,691 | ₩11,744 | ₩10,970 | ₩11,010 | -5.83% | 64.7만 |
|---|
| 2026.09.09 | ₩14,163 | ₩14,317 | ₩11,818 | ₩11,838 | -16.42% | 100.4만 |
|---|
| 2026.09.08 | ₩14,791 | ₩14,791 | ₩13,775 | ₩14,156 | -4.29% | 91.5만 |
|---|
| 2026.09.04 | ₩15,192 | ₩15,292 | ₩14,771 | ₩14,804 | -2.55% | 22.3만 |
|---|
| 2026.09.03 | ₩15,392 | ₩15,499 | ₩14,991 | ₩15,312 | -0.52% | 47.5만 |
|---|
| 2026.09.02 | ₩15,058 | ₩15,446 | ₩14,163 | ₩15,339 | +1.86% | 66.4만 |
|---|
| 2026.09.01 | ₩14,443 | ₩15,192 | ₩14,129 | ₩15,071 | +4.35% | 90.1만 |
|---|
| 2026.08.31 | ₩14,510 | ₩14,697 | ₩13,882 | ₩14,577 | +0.46% | 47.4만 |
|---|
| 2026.08.28 | ₩14,871 | ₩15,085 | ₩14,357 | ₩14,577 | -1.98% | 58.4만 |
|---|
| 2026.08.27 | ₩15,071 | ₩15,299 | ₩14,844 | ₩14,871 | -1.33% | 32.6만 |
|---|
| 2026.08.26 | ₩15,178 | ₩15,427 | ₩14,644 | ₩15,098 | -0.53% | 39.2만 |
|---|
| 2026.08.25 | ₩14,564 | ₩15,165 | ₩14,417 | ₩15,112 | +3.76% | 128만 |
|---|
| 2026.08.24 | ₩13,628 | ₩14,537 | ₩12,934 | ₩14,283 | +4.80% | 131.2만 |
|---|
| 2026.08.21 | ₩13,321 | ₩13,916 | ₩13,221 | ₩13,869 | +4.11% | 60.4만 |
|---|
| 2026.08.20 | ₩13,361 | ₩13,428 | ₩13,000 | ₩13,147 | -1.60% | 30만 |
|---|
| 2026.08.19 | ₩13,622 | ₩13,922 | ₩13,174 | ₩13,348 | -2.01% | 34.6만 |
|---|
| 2026.08.18 | ₩14,016 | ₩14,363 | ₩13,294 | ₩13,468 | -3.91% | 32.9만 |
|---|
| 2026.08.17 | ₩13,441 | ₩14,136 | ₩13,428 | ₩14,016 | +4.27% | 86.9만 |
|---|
| 2026.08.14 | ₩13,415 | ₩13,749 | ₩13,201 | ₩13,481 | +0.50% | 42.6만 |
|---|
| 2026.08.13 | ₩13,428 | ₩13,882 | ₩12,934 | ₩13,468 | +0.30% | 69.6만 |
|---|
| 2026.08.12 | ₩12,707 | ₩13,241 | ₩12,560 | ₩13,041 | +2.63% | 55.2만 |
|---|
| 2026.08.11 | ₩12,747 | ₩12,974 | ₩12,586 | ₩12,707 | -0.31% | 42.4만 |
|---|
| 2026.08.10 | ₩13,481 | ₩13,695 | ₩12,513 | ₩12,640 | -6.24% | 34만 |
|---|
| 2026.08.07 | ₩13,014 | ₩13,669 | ₩13,014 | ₩13,588 | +4.41% | 35.7만 |
|---|
| 2026.08.06 | ₩12,346 | ₩13,147 | ₩12,266 | ₩13,014 | +5.41% | 15.8만 |
|---|
| 2026.08.05 | ₩12,680 | ₩13,121 | ₩12,533 | ₩12,787 | +0.84% | 23.6만 |
|---|
| 2026.08.04 | ₩12,079 | ₩12,626 | ₩12,005 | ₩12,560 | +3.98% | 26.5만 |
|---|
| 2026.08.03 | ₩12,038 | ₩12,239 | ₩11,638 | ₩11,918 | -1.00% | 13.2만 |
|---|
| 2026.07.31 | ₩12,105 | ₩12,239 | ₩11,511 | ₩11,985 | -0.99% | 35.2만 |
|---|
| 2026.07.30 | ₩11,891 | ₩12,506 | ₩11,744 | ₩12,092 | +1.69% | 13.9만 |
|---|
| 2026.07.29 | ₩12,132 | ₩12,279 | ₩11,785 | ₩11,918 | -1.76% | 26.4만 |
|---|
| 2026.07.28 | ₩12,212 | ₩12,466 | ₩11,731 | ₩12,139 | -0.60% | 15.5만 |
|---|
| 2026.07.27 | ₩12,332 | ₩12,747 | ₩12,092 | ₩12,132 | -1.63% | 36.3만 |
|---|
| 2026.07.24 | ₩12,506 | ₩12,506 | ₩11,932 | ₩12,252 | -2.03% | 17.3만 |
|---|
| 2026.07.23 | ₩11,678 | ₩12,666 | ₩11,664 | ₩12,453 | +6.64% | 64만 |
|---|
| 2026.07.22 | ₩11,985 | ₩12,159 | ₩11,664 | ₩11,811 | -1.45% | 15.5만 |
|---|
| 2026.07.21 | ₩11,798 | ₩12,092 | ₩11,798 | ₩11,998 | +1.70% | 8.1만 |
|---|
| 2026.07.20 | ₩12,079 | ₩12,319 | ₩11,825 | ₩11,878 | -1.66% | 21만 |
|---|
| 2026.07.17 | ₩11,531 | ₩12,225 | ₩11,357 | ₩12,038 | +4.40% | 21.6만 |
|---|
| 2026.07.16 | ₩12,052 | ₩12,185 | ₩11,544 | ₩11,758 | -2.44% | 22.9만 |
|---|
| 2026.07.15 | ₩12,038 | ₩12,239 | ₩11,758 | ₩12,038 | 0.00% | 28.4만 |
|---|
| 2026.07.14 | ₩12,025 | ₩12,372 | ₩11,891 | ₩12,065 | +0.33% | 32.7만 |
|---|
| 2026.07.13 | ₩12,813 | ₩12,813 | ₩11,851 | ₩12,079 | -5.74% | 36.3만 |
|---|
| 2026.07.10 | ₩12,934 | ₩13,000 | ₩12,465 | ₩12,934 | 0.00% | 21.6만 |
|---|
| 2026.07.09 | ₩12,760 | ₩13,201 | ₩12,640 | ₩12,907 | +1.15% | 23만 |
|---|
| 2026.07.08 | ₩12,359 | ₩12,894 | ₩12,286 | ₩12,760 | +3.24% | 49.1만 |
|---|
| 2026.07.07 | ₩12,145 | ₩12,817 | ₩12,012 | ₩12,533 | +3.19% | 52.9만 |
|---|
| 2026.07.06 | ₩12,493 | ₩12,573 | ₩11,958 | ₩12,025 | -3.74% | 26.4만 |
|---|
| 2026.07.02 | ₩12,212 | ₩12,680 | ₩12,132 | ₩12,359 | +1.20% | 44.5만 |
|---|
| 2026.07.01 | ₩12,413 | ₩12,626 | ₩12,012 | ₩12,119 | -2.37% | 44.2만 |
|---|
| 2026.06.30 | ₩12,065 | ₩12,613 | ₩11,865 | ₩12,533 | +3.88% | 58.6만 |
|---|
| 2026.06.29 | ₩11,651 | ₩12,025 | ₩11,464 | ₩11,998 | +2.98% | 41.8만 |
|---|
| 2026.06.26 | ₩10,983 | ₩11,718 | ₩10,970 | ₩11,678 | +6.33% | 241.2만 |
|---|
| 2026.06.25 | ₩10,943 | ₩11,397 | ₩10,823 | ₩11,023 | +0.73% | 31.1만 |
|---|
| 2026.06.24 | ₩11,290 | ₩11,651 | ₩10,889 | ₩10,923 | -3.25% | 40.8만 |
|---|
| 2026.06.23 | ₩10,916 | ₩11,598 | ₩10,756 | ₩11,304 | +3.55% | 27.3만 |
|---|
| 2026.06.22 | ₩11,063 | ₩11,517 | ₩11,036 | ₩11,103 | +0.36% | 29.6만 |
|---|
| 2026.06.18 | ₩11,036 | ₩11,317 | ₩10,716 | ₩11,036 | 0.00% | 29.8만 |
|---|
| 2026.06.17 | ₩10,595 | ₩11,304 | ₩10,595 | ₩10,756 | +1.51% | 27.9만 |
|---|
| 2026.06.16 | ₩11,090 | ₩11,451 | ₩10,515 | ₩10,529 | -5.06% | 48.3만 |
|---|
| 2026.06.15 | ₩11,103 | ₩11,437 | ₩10,907 | ₩11,117 | +0.12% | 33.5만 |
|---|
| 2026.06.12 | ₩10,342 | ₩11,123 | ₩10,342 | ₩10,943 | +5.81% | 57.5만 |
|---|
| 2026.06.11 | ₩10,155 | ₩10,469 | ₩10,061 | ₩10,395 | +2.37% | 35.9만 |
|---|
| 2026.06.10 | ₩10,275 | ₩10,689 | ₩10,167 | ₩10,288 | +0.13% | 26.8만 |
|---|
| 2026.06.09 | ₩10,101 | ₩10,609 | ₩9,954 | ₩10,288 | +1.85% | 29.4만 |
|---|
| 2026.06.08 | ₩10,355 | ₩10,422 | ₩9,959 | ₩10,101 | -2.45% | 21.9만 |
|---|
| 2026.06.05 | ₩10,569 | ₩10,575 | ₩10,101 | ₩10,101 | -4.42% | 32.7만 |
|---|
| 2026.06.04 | ₩10,181 | ₩11,063 | ₩10,168 | ₩10,702 | +5.12% | 83만 |
|---|
| 2026.06.03 | ₩10,008 | ₩10,308 | ₩9,820 | ₩9,861 | -1.47% | 52.6만 |
|---|
| 2026.06.02 | ₩10,181 | ₩10,264 | ₩9,513 | ₩10,074 | -1.05% | 85.1만 |
|---|
| 2026.06.01 | ₩10,502 | ₩10,622 | ₩10,168 | ₩10,355 | -1.40% | 59.9만 |
|---|
| 2026.05.29 | ₩10,502 | ₩10,823 | ₩10,221 | ₩10,569 | +0.64% | 105.6만 |
|---|
| 2026.05.28 | ₩10,248 | ₩10,422 | ₩9,994 | ₩10,208 | -0.39% | 91.4만 |
|---|
| 2026.05.27 | ₩10,849 | ₩10,959 | ₩10,013 | ₩10,448 | -3.69% | 207.6만 |
|---|
| 2026.05.26 | ₩13,027 | ₩13,361 | ₩10,328 | ₩10,569 | -18.87% | 375만 |
|---|
| 2026.05.22 | ₩15,312 | ₩17,211 | ₩15,045 | ₩15,165 | -0.96% | 55.6만 |
|---|
| 2026.05.21 | ₩13,228 | ₩15,593 | ₩13,174 | ₩15,379 | +16.26% | 65.2만 |
|---|
| 2026.05.20 | ₩12,319 | ₩13,188 | ₩12,319 | ₩13,000 | +5.53% | 28.9만 |
|---|
| 2026.05.19 | ₩13,081 | ₩13,415 | ₩12,145 | ₩12,225 | -6.54% | 32.4만 |
|---|
| 2026.05.18 | ₩14,777 | ₩14,818 | ₩13,228 | ₩13,294 | -10.04% | 23.4만 |
|---|
| 2026.05.15 | ₩15,940 | ₩15,940 | ₩14,697 | ₩14,737 | -7.54% | 16.8만 |
|---|
| 2026.05.14 | ₩16,327 | ₩16,568 | ₩15,566 | ₩16,007 | -1.96% | 21.8만 |
|---|
| 2026.05.13 | ₩15,299 | ₩16,354 | ₩14,844 | ₩16,234 | +6.11% | 31.6만 |
|---|
| 2026.05.12 | ₩15,031 | ₩15,552 | ₩14,657 | ₩15,272 | +1.60% | 26.3만 |
|---|
| 2026.05.11 | ₩14,684 | ₩15,459 | ₩14,524 | ₩14,751 | +0.45% | 26.2만 |
|---|
| 2026.05.08 | ₩14,537 | ₩15,071 | ₩14,417 | ₩14,644 | +0.74% | 24.1만 |
|---|
| 2026.05.07 | ₩14,524 | ₩15,031 | ₩13,729 | ₩14,524 | 0.00% | 27.5만 |
|---|
| 2026.05.06 | ₩14,256 | ₩15,178 | ₩14,043 | ₩14,590 | +2.34% | 63만 |
|---|
| 2026.05.05 | ₩14,203 | ₩14,350 | ₩13,722 | ₩14,256 | +0.38% | 23.5만 |
|---|
| 2026.05.04 | ₩13,749 | ₩14,296 | ₩13,395 | ₩14,056 | +2.24% | 28.2만 |
|---|
| 2026.05.01 | ₩13,281 | ₩13,882 | ₩12,693 | ₩13,762 | +3.62% | 53.7만 |
|---|
| 2026.04.30 | ₩13,161 | ₩13,587 | ₩12,793 | ₩13,201 | +0.30% | 33.2만 |
|---|
| 2026.04.29 | ₩13,749 | ₩14,029 | ₩12,840 | ₩13,121 | -4.57% | 36.5만 |
|---|
| 2026.04.28 | ₩13,415 | ₩13,749 | ₩12,956 | ₩13,121 | -2.19% | 20.9만 |
|---|
| 2026.04.27 | ₩13,441 | ₩14,417 | ₩13,254 | ₩13,468 | +0.20% | 45.8만 |
|---|
| 2026.04.24 | ₩13,588 | ₩13,702 | ₩13,067 | ₩13,441 | -1.08% | 24.3만 |
|---|
| 2026.04.23 | ₩14,003 | ₩14,190 | ₩13,294 | ₩13,655 | -2.48% | 26만 |
|---|
| 2026.04.22 | ₩13,962 | ₩14,443 | ₩13,662 | ₩14,003 | +0.29% | 32.5만 |
|---|
| 2026.04.21 | ₩14,337 | ₩14,363 | ₩13,535 | ₩13,755 | -4.05% | 18.6만 |
|---|
| 2026.04.20 | ₩14,123 | ₩14,657 | ₩13,949 | ₩14,190 | +0.47% | 31.9만 |
|---|
| 2026.04.17 | ₩13,695 | ₩14,697 | ₩13,562 | ₩14,150 | +3.32% | 54.6만 |
|---|
| 2026.04.16 | ₩13,321 | ₩13,719 | ₩13,268 | ₩13,548 | +1.71% | 17.7만 |
|---|
| 2026.04.15 | ₩13,415 | ₩13,669 | ₩13,000 | ₩13,361 | -0.40% | 22.6만 |
|---|
| 2026.04.14 | ₩13,562 | ₩14,230 | ₩13,361 | ₩13,388 | -1.28% | 27.3만 |
|---|
| 2026.04.13 | ₩13,094 | ₩13,989 | ₩12,960 | ₩13,602 | +3.88% | 12.8만 |
|---|
| 2026.04.10 | ₩13,615 | ₩13,769 | ₩12,773 | ₩13,094 | -3.83% | 22.5만 |
|---|
| 2026.04.09 | ₩13,121 | ₩14,337 | ₩13,107 | ₩13,789 | +5.09% | 20만 |
|---|
| 2026.04.08 | ₩13,562 | ₩13,769 | ₩12,693 | ₩13,147 | -3.05% | 20.4만 |
|---|
| 2026.04.07 | ₩13,254 | ₩13,869 | ₩12,947 | ₩12,974 | -2.12% | 25.2만 |
|---|
| 2026.04.06 | ₩13,842 | ₩14,250 | ₩13,321 | ₩13,548 | -2.12% | 26.8만 |
|---|
| 2026.04.02 | ₩13,334 | ₩14,029 | ₩13,214 | ₩13,588 | +1.90% | 23.6만 |
|---|
| 2026.04.01 | ₩12,640 | ₩13,802 | ₩12,640 | ₩13,334 | +5.50% | 20.2만 |
|---|
| 2026.03.31 | ₩11,731 | ₩12,980 | ₩11,731 | ₩12,546 | +6.95% | 33.4만 |
|---|
| 2026.03.30 | ₩11,424 | ₩11,671 | ₩11,170 | ₩11,491 | +0.58% | 14.7만 |
|---|
| 2026.03.27 | ₩12,359 | ₩12,513 | ₩11,504 | ₩11,638 | -5.84% | 21.5만 |
|---|
| 2026.03.26 | ₩10,970 | ₩12,399 | ₩10,863 | ₩12,346 | +12.55% | 32만 |
|---|
| 2026.03.25 | ₩11,157 | ₩11,484 | ₩10,823 | ₩11,103 | -0.48% | 21.7만 |
|---|
| 2026.03.24 | ₩11,223 | ₩11,357 | ₩10,876 | ₩10,929 | -2.62% | 12.1만 |
|---|
| 2026.03.23 | ₩11,651 | ₩12,105 | ₩10,823 | ₩11,263 | -3.33% | 16.5만 |
|---|
| 2026.03.20 | ₩11,851 | ₩12,105 | ₩11,464 | ₩11,491 | -3.04% | 14.2만 |
|---|
| 2026.03.19 | ₩11,998 | ₩12,119 | ₩11,439 | ₩11,945 | -0.45% | 14.8만 |
|---|
| 2026.03.18 | ₩12,733 | ₩12,920 | ₩11,958 | ₩12,092 | -5.04% | 19.3만 |
|---|
| 2026.03.17 | ₩12,773 | ₩13,111 | ₩12,439 | ₩12,867 | +0.73% | 16.8만 |
|---|
| 2026.03.16 | ₩12,720 | ₩13,522 | ₩12,292 | ₩12,707 | -0.11% | 20.4만 |
|---|
| 2026.03.13 | ₩12,894 | ₩13,142 | ₩12,359 | ₩12,573 | -2.49% | 14.3만 |
|---|
| 2026.03.12 | ₩13,415 | ₩13,415 | ₩12,613 | ₩12,813 | -4.48% | 23.2만 |
|---|
| 2026.03.11 | ₩13,481 | ₩13,982 | ₩13,134 | ₩13,936 | +3.37% | 26.9만 |
|---|
| 2026.03.10 | ₩12,974 | ₩13,522 | ₩12,466 | ₩13,415 | +3.40% | 41.8만 |
|---|
| 2026.03.09 | ₩10,929 | ₩12,853 | ₩10,823 | ₩12,760 | +16.75% | 51.6만 |
|---|
| 2026.03.06 | ₩10,529 | ₩11,036 | ₩10,509 | ₩10,702 | +1.65% | 16.5만 |
|---|
| 2026.03.05 | ₩11,210 | ₩11,210 | ₩10,261 | ₩10,716 | -4.41% | 33.1만 |
|---|
| 2026.03.04 | ₩10,970 | ₩11,535 | ₩10,756 | ₩11,250 | +2.56% | 12.5만 |
|---|
| 2026.03.03 | ₩11,090 | ₩11,357 | ₩10,555 | ₩10,970 | -1.08% | 22.7만 |
|---|
| 2026.03.02 | ₩11,330 | ₩11,451 | ₩10,823 | ₩11,157 | -1.53% | 17.9만 |
|---|
| 2026.02.27 | ₩10,849 | ₩11,651 | ₩10,736 | ₩11,451 | +5.54% | 30.8만 |
|---|
| 2026.02.26 | ₩10,502 | ₩11,036 | ₩10,048 | ₩11,023 | +4.96% | 44.4만 |
|---|
| 2026.02.25 | ₩10,208 | ₩10,515 | ₩10,061 | ₩10,382 | +1.70% | 16.2만 |
|---|
| 2026.02.24 | ₩9,941 | ₩10,529 | ₩9,941 | ₩10,195 | +2.55% | 8.7만 |
|---|
| 2026.02.23 | ₩9,914 | ₩10,048 | ₩9,707 | ₩9,914 | 0.00% | 8.2만 |
|---|
| 2026.02.20 | ₩10,101 | ₩10,248 | ₩9,660 | ₩9,914 | -1.85% | 10.2만 |
|---|
| 2026.02.19 | ₩9,901 | ₩10,315 | ₩9,620 | ₩10,261 | +3.64% | 17.8만 |
|---|
| 2026.02.18 | ₩9,927 | ₩10,155 | ₩9,780 | ₩9,901 | -0.27% | 11.4만 |
|---|
| 2026.02.17 | ₩10,074 | ₩10,171 | ₩9,667 | ₩10,048 | -0.27% | 10만 |
|---|
| 2026.02.13 | ₩10,475 | ₩10,649 | ₩10,101 | ₩10,101 | -3.57% | 9.4만 |
|---|
| 2026.02.12 | ₩10,208 | ₩10,555 | ₩9,700 | ₩10,462 | +2.49% | 15.9만 |
|---|
| 2026.02.11 | ₩10,595 | ₩10,796 | ₩9,847 | ₩10,181 | -3.91% | 12.7만 |
|---|
| 2026.02.10 | ₩10,662 | ₩10,996 | ₩10,489 | ₩10,582 | -0.75% | 14만 |
|---|
| 2026.02.09 | ₩10,502 | ₩10,863 | ₩10,021 | ₩10,582 | +0.76% | 15.5만 |
|---|
| 2026.02.06 | ₩10,061 | ₩10,542 | ₩9,901 | ₩10,462 | +3.98% | 19.6만 |
|---|
| 2026.02.05 | ₩10,662 | ₩10,676 | ₩9,794 | ₩9,874 | -7.39% | 22.2만 |
|---|
| 2026.02.04 | ₩10,823 | ₩11,130 | ₩10,355 | ₩10,702 | -1.11% | 11.1만 |
|---|
| 2026.02.03 | ₩11,143 | ₩11,210 | ₩10,702 | ₩10,823 | -2.88% | 10.3만 |
|---|
| 2026.02.02 | ₩10,983 | ₩11,337 | ₩10,836 | ₩11,063 | +0.73% | 15.6만 |
|---|
| 2026.01.30 | ₩11,424 | ₩11,678 | ₩10,889 | ₩11,050 | -3.27% | 10.9만 |
|---|
| 2026.01.29 | ₩11,584 | ₩11,678 | ₩11,143 | ₩11,531 | -0.46% | 13.1만 |
|---|
| 2026.01.28 | ₩12,693 | ₩12,693 | ₩11,505 | ₩11,624 | -8.42% | 14.9만 |
|---|
| 2026.01.27 | ₩12,479 | ₩12,787 | ₩11,883 | ₩12,693 | +1.71% | 37.7만 |
|---|
| 2026.01.26 | ₩11,544 | ₩12,479 | ₩11,370 | ₩12,479 | +8.10% | 20.6만 |
|---|
| 2026.01.23 | ₩11,758 | ₩11,905 | ₩11,357 | ₩11,664 | -0.80% | 10만 |
|---|
| 2026.01.22 | ₩11,624 | ₩12,025 | ₩11,598 | ₩11,838 | +1.84% | 11.1만 |
|---|
| 2026.01.21 | ₩11,397 | ₩11,718 | ₩11,263 | ₩11,571 | +1.52% | 13.3만 |
|---|
| 2026.01.20 | ₩10,823 | ₩11,557 | ₩10,756 | ₩11,477 | +6.05% | 13.9만 |
|---|
| 2026.01.16 | ₩10,889 | ₩11,571 | ₩10,849 | ₩11,117 | +2.09% | 15.8만 |
|---|
| 2026.01.15 | ₩11,130 | ₩11,170 | ₩10,542 | ₩10,916 | -1.92% | 17.6만 |
|---|
| 2026.01.14 | ₩10,636 | ₩11,203 | ₩10,515 | ₩11,036 | +3.77% | 25.2만 |
|---|
| 2026.01.13 | ₩10,636 | ₩10,768 | ₩10,315 | ₩10,609 | -0.25% | 18.4만 |
|---|
| 2026.01.12 | ₩10,970 | ₩11,063 | ₩10,408 | ₩10,676 | -2.68% | 24만 |
|---|
| 2026.01.09 | ₩11,223 | ₩11,451 | ₩11,076 | ₩11,103 | -1.07% | 18.4만 |
|---|
| 2026.01.08 | ₩11,170 | ₩11,318 | ₩10,796 | ₩11,170 | 0.00% | 11.9만 |
|---|
| 2026.01.07 | ₩10,796 | ₩11,531 | ₩10,754 | ₩11,250 | +4.21% | 14.3만 |
|---|
| 2026.01.06 | ₩10,462 | ₩10,876 | ₩10,462 | ₩10,756 | +2.81% | 14.6만 |
|---|
| 2026.01.05 | ₩10,582 | ₩10,889 | ₩10,195 | ₩10,462 | -1.14% | 19.9만 |
|---|
| 2026.01.02 | ₩10,956 | ₩11,170 | ₩10,368 | ₩10,515 | -4.02% | 22.2만 |
|---|
| 2025.12.31 | ₩10,809 | ₩11,072 | ₩10,702 | ₩10,876 | +0.62% | 18.4만 |
|---|
| 2025.12.30 | ₩10,903 | ₩11,048 | ₩10,702 | ₩10,702 | -1.84% | 15.2만 |
|---|
| 2025.12.29 | ₩11,023 | ₩11,143 | ₩10,713 | ₩10,996 | -0.24% | 22.3만 |
|---|
| 2025.12.26 | ₩11,237 | ₩11,410 | ₩10,996 | ₩11,130 | -0.95% | 13.9만 |
|---|
| 2025.12.24 | ₩10,916 | ₩11,357 | ₩10,889 | ₩11,263 | +3.18% | 8.5만 |
|---|
| 2025.12.23 | ₩11,090 | ₩11,157 | ₩10,869 | ₩10,943 | -1.33% | 12.1만 |
|---|
| 2025.12.22 | ₩10,849 | ₩11,370 | ₩10,729 | ₩11,143 | +2.71% | 22.8만 |
|---|
| 2025.12.19 | ₩10,889 | ₩11,117 | ₩10,649 | ₩10,849 | -0.37% | 45.7만 |
|---|
| 2025.12.18 | ₩10,970 | ₩11,357 | ₩10,689 | ₩10,823 | -1.34% | 25.3만 |
|---|
| 2025.12.17 | ₩11,638 | ₩11,901 | ₩10,689 | ₩10,889 | -6.43% | 34.6만 |
|---|
| 2025.12.16 | ₩12,426 | ₩12,546 | ₩11,417 | ₩11,571 | -6.88% | 47.1만 |
|---|
| 2025.12.15 | ₩13,014 | ₩13,228 | ₩12,613 | ₩12,666 | -2.67% | 21.1만 |
|---|
| 2025.12.12 | ₩12,760 | ₩13,575 | ₩12,693 | ₩12,960 | +1.57% | 49.7만 |
|---|
| 2025.12.11 | ₩13,722 | ₩15,552 | ₩12,613 | ₩12,934 | -5.74% | 502.7만 |
|---|
| 2025.12.10 | ₩13,455 | ₩13,775 | ₩13,228 | ₩13,709 | +1.89% | 33.7만 |
|---|
| 2025.12.09 | ₩13,922 | ₩14,104 | ₩13,308 | ₩13,495 | -3.07% | 31.4만 |
|---|
| 2025.12.08 | ₩13,936 | ₩14,171 | ₩13,595 | ₩13,856 | -0.58% | 18.7만 |
|---|
| 2025.12.05 | ₩14,230 | ₩14,270 | ₩13,495 | ₩13,682 | -3.85% | 26.1만 |
|---|
| 2025.12.04 | ₩14,323 | ₩14,457 | ₩14,035 | ₩14,283 | -0.28% | 16.1만 |
|---|
| 2025.12.03 | ₩13,508 | ₩14,390 | ₩13,488 | ₩14,256 | +5.54% | 25.6만 |
|---|
| 2025.12.02 | ₩14,764 | ₩14,764 | ₩13,428 | ₩13,735 | -6.97% | 21.7만 |
|---|
| 2025.12.01 | ₩15,285 | ₩15,352 | ₩14,163 | ₩14,363 | -6.03% | 18.9만 |
|---|
| 2025.11.28 | ₩15,659 | ₩16,007 | ₩15,232 | ₩15,419 | -1.54% | 19.9만 |
|---|
| 2025.11.26 | ₩15,285 | ₩15,953 | ₩14,965 | ₩15,873 | +3.85% | 12.9만 |
|---|
| 2025.11.25 | ₩15,446 | ₩15,619 | ₩14,777 | ₩15,192 | -1.64% | 22.3만 |
|---|
| 2025.11.24 | ₩16,047 | ₩16,074 | ₩15,192 | ₩15,285 | -4.75% | 30.2만 |
|---|
| 2025.11.21 | ₩15,793 | ₩16,421 | ₩15,365 | ₩16,047 | +1.61% | 36.9만 |
|---|
| 2025.11.20 | ₩16,020 | ₩16,605 | ₩15,492 | ₩15,619 | -2.50% | 27.7만 |
|---|
| 2025.11.19 | ₩16,180 | ₩16,512 | ₩15,419 | ₩15,793 | -2.39% | 29.4만 |
|---|
| 2025.11.18 | ₩14,991 | ₩16,461 | ₩14,911 | ₩16,047 | +7.04% | 46.6만 |
|---|
| 2025.11.17 | ₩14,777 | ₩15,319 | ₩14,657 | ₩15,031 | +1.72% | 28.6만 |
|---|
| 2025.11.14 | ₩14,671 | ₩15,212 | ₩14,530 | ₩14,791 | +0.82% | 29.6만 |
|---|
| 2025.11.13 | ₩15,098 | ₩15,365 | ₩14,590 | ₩14,791 | -2.04% | 27.6만 |
|---|
| 2025.11.12 | ₩13,829 | ₩15,165 | ₩13,628 | ₩14,951 | +8.12% | 46.3만 |
|---|
| 2025.11.11 | ₩13,922 | ₩14,270 | ₩13,662 | ₩13,922 | 0.00% | 47.4만 |
|---|
| 2025.11.10 | ₩14,403 | ₩14,684 | ₩13,869 | ₩13,976 | -2.97% | 34.4만 |
|---|
| 2025.11.07 | ₩13,669 | ₩14,096 | ₩13,174 | ₩14,056 | +2.83% | 48.7만 |
|---|
| 2025.11.06 | ₩14,617 | ₩15,005 | ₩13,308 | ₩13,949 | -4.57% | 96.6만 |
|---|
| 2025.11.05 | ₩15,058 | ₩15,299 | ₩14,470 | ₩14,564 | -3.28% | 56만 |
|---|
| 2025.11.04 | ₩16,194 | ₩16,258 | ₩14,991 | ₩15,031 | -7.18% | 64.9만 |
|---|
| 2025.11.03 | ₩16,247 | ₩16,715 | ₩15,552 | ₩16,434 | +1.15% | 78.5만 |
|---|
| 2025.10.31 | ₩16,033 | ₩17,209 | ₩15,486 | ₩16,234 | +1.25% | 290.1만 |
|---|
| 2025.10.30 | ₩22,286 | ₩23,031 | ₩21,792 | ₩21,966 | -1.44% | 19.6만 |
|---|
| 2025.10.29 | ₩23,235 | ₩23,716 | ₩21,645 | ₩22,527 | -3.05% | 25.5만 |
|---|
| 2025.10.28 | ₩22,848 | ₩24,197 | ₩22,126 | ₩22,874 | +0.12% | 28.2만 |
|---|
| 2025.10.27 | ₩22,180 | ₩23,429 | ₩21,912 | ₩22,727 | +2.47% | 38.8만 |
|---|
| 2025.10.24 | ₩23,222 | ₩23,235 | ₩22,380 | ₩22,554 | -2.88% | 18.9만 |
|---|
| 2025.10.23 | ₩23,355 | ₩24,050 | ₩22,714 | ₩23,222 | -0.57% | 18.9만 |
|---|
| 2025.10.22 | ₩25,106 | ₩26,121 | ₩23,342 | ₩23,703 | -5.59% | 45.7만 |
|---|
| 2025.10.21 | ₩24,384 | ₩26,722 | ₩21,819 | ₩25,867 | +6.08% | 54.1만 |
|---|
| 2025.10.20 | ₩27,390 | ₩27,471 | ₩21,458 | ₩24,424 | -10.83% | 204.9만 |
|---|
| 2025.10.17 | ₩25,279 | ₩26,455 | ₩24,064 | ₩25,814 | +2.11% | 46.5만 |
|---|
| 2025.10.16 | ₩23,489 | ₩25,466 | ₩22,894 | ₩25,453 | +8.36% | 54.2만 |
|---|
| 2025.10.15 | ₩21,819 | ₩23,623 | ₩21,819 | ₩23,382 | +7.16% | 35.4만 |
|---|
| 2025.10.14 | ₩21,739 | ₩22,180 | ₩21,284 | ₩21,712 | -0.12% | 16만 |
|---|
| 2025.10.13 | ₩20,763 | ₩22,180 | ₩20,042 | ₩21,805 | +5.02% | 41.2만 |
|---|
| 2025.10.10 | ₩21,204 | ₩22,674 | ₩20,496 | ₩20,763 | -2.08% | 40.1만 |
|---|