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 | ₩7,017 | ₩7,498 | ₩6,911 | ₩7,190 | +2.48% | 86.8만 |
| 2026.10.08 | ₩7,752 | ₩7,752 | ₩6,856 | ₩7,043 | -9.14% | 134.6만 |
| 2026.10.07 | ₩7,645 | ₩7,745 | ₩7,311 | ₩7,337 | -4.02% | 124.2만 |
| 2026.10.06 | ₩7,845 | ₩8,012 | ₩7,551 | ₩7,725 | -1.53% | 70.7만 |
| 2026.10.05 | ₩8,246 | ₩8,246 | ₩7,792 | ₩7,818 | -5.19% | 79.3만 |
| 2026.10.02 | ₩8,807 | ₩8,928 | ₩8,099 | ₩8,193 | -6.98% | 83.5만 |
| 2026.10.01 | ₩9,088 | ₩9,115 | ₩8,353 | ₩8,473 | -6.76% | 80.3만 |
| 2026.09.30 | ₩9,021 | ₩9,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,115 |
| +1.04% |
| 50.7만 |
| 2026.09.29 | ₩9,262 | ₩9,422 | ₩8,807 | ₩8,861 | -4.33% | 78.6만 |
|---|
| 2026.09.28 | ₩9,516 | ₩9,596 | ₩9,195 | ₩9,248 | -2.81% | 93.2만 |
|---|
| 2026.09.25 | ₩10,024 | ₩10,144 | ₩9,315 | ₩9,542 | -4.80% | 70.8만 |
|---|
| 2026.09.24 | ₩10,278 | ₩10,371 | ₩9,522 | ₩9,957 | -3.12% | 75.8만 |
|---|
| 2026.09.23 | ₩10,465 | ₩10,665 | ₩10,237 | ₩10,344 | -1.15% | 78.7만 |
|---|
| 2026.09.22 | ₩10,331 | ₩10,625 | ₩10,171 | ₩10,525 | +1.88% | 45.3만 |
|---|
| 2026.09.21 | ₩10,037 | ₩10,411 | ₩9,917 | ₩10,224 | +1.86% | 50만 |
|---|
| 2026.09.18 | ₩9,649 | ₩10,251 | ₩9,561 | ₩9,997 | +3.60% | 115.5만 |
|---|
| 2026.09.17 | ₩9,703 | ₩9,863 | ₩9,395 | ₩9,703 | 0.00% | 99.3만 |
|---|
| 2026.09.16 | ₩9,168 | ₩10,024 | ₩9,115 | ₩9,703 | +5.83% | 122.7만 |
|---|
| 2026.09.15 | ₩10,799 | ₩10,799 | ₩8,453 | ₩9,248 | -14.36% | 375만 |
|---|
| 2026.09.14 | ₩10,598 | ₩11,627 | ₩10,237 | ₩10,799 | +1.89% | 839.7만 |
|---|
| 2026.09.11 | ₩11,200 | ₩11,353 | ₩10,625 | ₩10,852 | -3.10% | 234.7만 |
|---|
| 2026.09.10 | ₩11,694 | ₩11,748 | ₩10,973 | ₩11,013 | -5.83% | 64.7만 |
|---|
| 2026.09.09 | ₩14,167 | ₩14,320 | ₩11,821 | ₩11,841 | -16.42% | 100.4만 |
|---|
| 2026.09.08 | ₩14,795 | ₩14,795 | ₩13,779 | ₩14,160 | -4.29% | 91.5만 |
|---|
| 2026.09.04 | ₩15,196 | ₩15,296 | ₩14,775 | ₩14,808 | -2.55% | 22.3만 |
|---|
| 2026.09.03 | ₩15,396 | ₩15,503 | ₩14,995 | ₩15,316 | -0.52% | 47.5만 |
|---|
| 2026.09.02 | ₩15,062 | ₩15,450 | ₩14,167 | ₩15,343 | +1.86% | 66.4만 |
|---|
| 2026.09.01 | ₩14,447 | ₩15,196 | ₩14,133 | ₩15,075 | +4.35% | 90.1만 |
|---|
| 2026.08.31 | ₩14,514 | ₩14,701 | ₩13,886 | ₩14,581 | +0.46% | 47.4만 |
|---|
| 2026.08.28 | ₩14,875 | ₩15,089 | ₩14,360 | ₩14,581 | -1.98% | 58.4만 |
|---|
| 2026.08.27 | ₩15,075 | ₩15,303 | ₩14,848 | ₩14,875 | -1.33% | 32.6만 |
|---|
| 2026.08.26 | ₩15,182 | ₩15,431 | ₩14,648 | ₩15,102 | -0.53% | 39.2만 |
|---|
| 2026.08.25 | ₩14,568 | ₩15,169 | ₩14,421 | ₩15,116 | +3.76% | 128만 |
|---|
| 2026.08.24 | ₩13,632 | ₩14,541 | ₩12,937 | ₩14,287 | +4.80% | 131.2만 |
|---|
| 2026.08.21 | ₩13,325 | ₩13,919 | ₩13,224 | ₩13,873 | +4.11% | 60.4만 |
|---|
| 2026.08.20 | ₩13,365 | ₩13,432 | ₩13,004 | ₩13,151 | -1.60% | 30만 |
|---|
| 2026.08.19 | ₩13,625 | ₩13,926 | ₩13,178 | ₩13,351 | -2.01% | 34.6만 |
|---|
| 2026.08.18 | ₩14,020 | ₩14,367 | ₩13,298 | ₩13,472 | -3.91% | 32.9만 |
|---|
| 2026.08.17 | ₩13,445 | ₩14,140 | ₩13,432 | ₩14,020 | +4.27% | 86.9만 |
|---|
| 2026.08.14 | ₩13,418 | ₩13,752 | ₩13,204 | ₩13,485 | +0.50% | 42.6만 |
|---|
| 2026.08.13 | ₩13,432 | ₩13,886 | ₩12,937 | ₩13,472 | +0.30% | 69.6만 |
|---|
| 2026.08.12 | ₩12,710 | ₩13,245 | ₩12,563 | ₩13,044 | +2.63% | 55.2만 |
|---|
| 2026.08.11 | ₩12,750 | ₩12,977 | ₩12,590 | ₩12,710 | -0.31% | 42.4만 |
|---|
| 2026.08.10 | ₩13,485 | ₩13,699 | ₩12,516 | ₩12,643 | -6.24% | 34만 |
|---|
| 2026.08.07 | ₩13,017 | ₩13,672 | ₩13,017 | ₩13,592 | +4.41% | 35.7만 |
|---|
| 2026.08.06 | ₩12,349 | ₩13,151 | ₩12,269 | ₩13,017 | +5.41% | 15.8만 |
|---|
| 2026.08.05 | ₩12,683 | ₩13,124 | ₩12,536 | ₩12,790 | +0.84% | 23.6만 |
|---|
| 2026.08.04 | ₩12,082 | ₩12,630 | ₩12,008 | ₩12,563 | +3.98% | 26.5만 |
|---|
| 2026.08.03 | ₩12,042 | ₩12,242 | ₩11,641 | ₩11,921 | -1.00% | 13.2만 |
|---|
| 2026.07.31 | ₩12,109 | ₩12,242 | ₩11,514 | ₩11,988 | -0.99% | 35.2만 |
|---|
| 2026.07.30 | ₩11,895 | ₩12,509 | ₩11,748 | ₩12,095 | +1.69% | 13.9만 |
|---|
| 2026.07.29 | ₩12,135 | ₩12,282 | ₩11,788 | ₩11,921 | -1.76% | 26.4만 |
|---|
| 2026.07.28 | ₩12,215 | ₩12,469 | ₩11,734 | ₩12,142 | -0.60% | 15.5만 |
|---|
| 2026.07.27 | ₩12,336 | ₩12,750 | ₩12,095 | ₩12,135 | -1.63% | 36.3만 |
|---|
| 2026.07.24 | ₩12,509 | ₩12,509 | ₩11,935 | ₩12,256 | -2.03% | 17.3만 |
|---|
| 2026.07.23 | ₩11,681 | ₩12,670 | ₩11,667 | ₩12,456 | +6.64% | 64만 |
|---|
| 2026.07.22 | ₩11,988 | ₩12,162 | ₩11,667 | ₩11,814 | -1.45% | 15.5만 |
|---|
| 2026.07.21 | ₩11,801 | ₩12,095 | ₩11,801 | ₩12,002 | +1.70% | 8.1만 |
|---|
| 2026.07.20 | ₩12,082 | ₩12,322 | ₩11,828 | ₩11,881 | -1.66% | 21만 |
|---|
| 2026.07.17 | ₩11,534 | ₩12,229 | ₩11,360 | ₩12,042 | +4.40% | 21.6만 |
|---|
| 2026.07.16 | ₩12,055 | ₩12,189 | ₩11,547 | ₩11,761 | -2.44% | 22.9만 |
|---|
| 2026.07.15 | ₩12,042 | ₩12,242 | ₩11,761 | ₩12,042 | 0.00% | 28.4만 |
|---|
| 2026.07.14 | ₩12,028 | ₩12,376 | ₩11,895 | ₩12,068 | +0.33% | 32.7만 |
|---|
| 2026.07.13 | ₩12,817 | ₩12,817 | ₩11,855 | ₩12,082 | -5.74% | 36.3만 |
|---|
| 2026.07.10 | ₩12,937 | ₩13,004 | ₩12,468 | ₩12,937 | 0.00% | 21.6만 |
|---|
| 2026.07.09 | ₩12,763 | ₩13,204 | ₩12,643 | ₩12,910 | +1.15% | 23만 |
|---|
| 2026.07.08 | ₩12,362 | ₩12,897 | ₩12,289 | ₩12,763 | +3.24% | 49.1만 |
|---|
| 2026.07.07 | ₩12,149 | ₩12,821 | ₩12,015 | ₩12,536 | +3.19% | 52.9만 |
|---|
| 2026.07.06 | ₩12,496 | ₩12,576 | ₩11,961 | ₩12,028 | -3.74% | 26.4만 |
|---|
| 2026.07.02 | ₩12,215 | ₩12,683 | ₩12,135 | ₩12,362 | +1.20% | 44.5만 |
|---|
| 2026.07.01 | ₩12,416 | ₩12,630 | ₩12,015 | ₩12,122 | -2.37% | 44.2만 |
|---|
| 2026.06.30 | ₩12,068 | ₩12,616 | ₩11,868 | ₩12,536 | +3.88% | 58.6만 |
|---|
| 2026.06.29 | ₩11,654 | ₩12,028 | ₩11,467 | ₩12,002 | +2.98% | 41.8만 |
|---|
| 2026.06.26 | ₩10,986 | ₩11,721 | ₩10,973 | ₩11,681 | +6.33% | 241.2만 |
|---|
| 2026.06.25 | ₩10,946 | ₩11,400 | ₩10,825 | ₩11,026 | +0.73% | 31.1만 |
|---|
| 2026.06.24 | ₩11,293 | ₩11,654 | ₩10,892 | ₩10,926 | -3.25% | 40.8만 |
|---|
| 2026.06.23 | ₩10,919 | ₩11,601 | ₩10,759 | ₩11,307 | +3.55% | 27.3만 |
|---|
| 2026.06.22 | ₩11,066 | ₩11,520 | ₩11,039 | ₩11,106 | +0.36% | 29.6만 |
|---|
| 2026.06.18 | ₩11,039 | ₩11,320 | ₩10,719 | ₩11,039 | 0.00% | 29.8만 |
|---|
| 2026.06.17 | ₩10,598 | ₩11,307 | ₩10,598 | ₩10,759 | +1.51% | 27.9만 |
|---|
| 2026.06.16 | ₩11,093 | ₩11,454 | ₩10,518 | ₩10,531 | -5.06% | 48.3만 |
|---|
| 2026.06.15 | ₩11,106 | ₩11,440 | ₩10,910 | ₩11,120 | +0.12% | 33.5만 |
|---|
| 2026.06.12 | ₩10,344 | ₩11,126 | ₩10,344 | ₩10,946 | +5.81% | 57.5만 |
|---|
| 2026.06.11 | ₩10,157 | ₩10,471 | ₩10,064 | ₩10,398 | +2.37% | 35.9만 |
|---|
| 2026.06.10 | ₩10,278 | ₩10,692 | ₩10,169 | ₩10,291 | +0.13% | 26.8만 |
|---|
| 2026.06.09 | ₩10,104 | ₩10,612 | ₩9,957 | ₩10,291 | +1.85% | 29.4만 |
|---|
| 2026.06.08 | ₩10,358 | ₩10,425 | ₩9,962 | ₩10,104 | -2.45% | 21.9만 |
|---|
| 2026.06.05 | ₩10,572 | ₩10,578 | ₩10,104 | ₩10,104 | -4.42% | 32.7만 |
|---|
| 2026.06.04 | ₩10,184 | ₩11,066 | ₩10,171 | ₩10,705 | +5.12% | 83만 |
|---|
| 2026.06.03 | ₩10,010 | ₩10,311 | ₩9,823 | ₩9,863 | -1.47% | 52.6만 |
|---|
| 2026.06.02 | ₩10,184 | ₩10,267 | ₩9,516 | ₩10,077 | -1.05% | 85.1만 |
|---|
| 2026.06.01 | ₩10,505 | ₩10,625 | ₩10,171 | ₩10,358 | -1.40% | 59.9만 |
|---|
| 2026.05.29 | ₩10,505 | ₩10,825 | ₩10,224 | ₩10,572 | +0.64% | 105.6만 |
|---|
| 2026.05.28 | ₩10,251 | ₩10,425 | ₩9,997 | ₩10,211 | -0.39% | 91.4만 |
|---|
| 2026.05.27 | ₩10,852 | ₩10,962 | ₩10,016 | ₩10,451 | -3.69% | 207.6만 |
|---|
| 2026.05.26 | ₩13,031 | ₩13,365 | ₩10,331 | ₩10,572 | -18.87% | 375만 |
|---|
| 2026.05.22 | ₩15,316 | ₩17,215 | ₩15,049 | ₩15,169 | -0.96% | 55.6만 |
|---|
| 2026.05.21 | ₩13,231 | ₩15,597 | ₩13,178 | ₩15,383 | +16.26% | 65.2만 |
|---|
| 2026.05.20 | ₩12,322 | ₩13,191 | ₩12,322 | ₩13,004 | +5.53% | 28.9만 |
|---|
| 2026.05.19 | ₩13,084 | ₩13,418 | ₩12,149 | ₩12,229 | -6.54% | 32.4만 |
|---|
| 2026.05.18 | ₩14,781 | ₩14,822 | ₩13,231 | ₩13,298 | -10.04% | 23.4만 |
|---|
| 2026.05.15 | ₩15,944 | ₩15,944 | ₩14,701 | ₩14,741 | -7.54% | 16.8만 |
|---|
| 2026.05.14 | ₩16,332 | ₩16,572 | ₩15,570 | ₩16,011 | -1.96% | 21.8만 |
|---|
| 2026.05.13 | ₩15,303 | ₩16,359 | ₩14,848 | ₩16,238 | +6.11% | 31.6만 |
|---|
| 2026.05.12 | ₩15,035 | ₩15,557 | ₩14,661 | ₩15,276 | +1.60% | 26.3만 |
|---|
| 2026.05.11 | ₩14,688 | ₩15,463 | ₩14,528 | ₩14,755 | +0.45% | 26.2만 |
|---|
| 2026.05.08 | ₩14,541 | ₩15,075 | ₩14,421 | ₩14,648 | +0.74% | 24.1만 |
|---|
| 2026.05.07 | ₩14,528 | ₩15,035 | ₩13,732 | ₩14,528 | 0.00% | 27.5만 |
|---|
| 2026.05.06 | ₩14,260 | ₩15,182 | ₩14,046 | ₩14,594 | +2.34% | 63만 |
|---|
| 2026.05.05 | ₩14,207 | ₩14,354 | ₩13,726 | ₩14,260 | +0.38% | 23.5만 |
|---|
| 2026.05.04 | ₩13,752 | ₩14,300 | ₩13,398 | ₩14,060 | +2.24% | 28.2만 |
|---|
| 2026.05.01 | ₩13,285 | ₩13,886 | ₩12,697 | ₩13,766 | +3.62% | 53.7만 |
|---|
| 2026.04.30 | ₩13,164 | ₩13,591 | ₩12,797 | ₩13,204 | +0.30% | 33.2만 |
|---|
| 2026.04.29 | ₩13,752 | ₩14,033 | ₩12,844 | ₩13,124 | -4.57% | 36.5만 |
|---|
| 2026.04.28 | ₩13,418 | ₩13,752 | ₩12,960 | ₩13,124 | -2.19% | 20.9만 |
|---|
| 2026.04.27 | ₩13,445 | ₩14,421 | ₩13,258 | ₩13,472 | +0.20% | 45.8만 |
|---|
| 2026.04.24 | ₩13,592 | ₩13,706 | ₩13,071 | ₩13,445 | -1.08% | 24.3만 |
|---|
| 2026.04.23 | ₩14,006 | ₩14,193 | ₩13,298 | ₩13,659 | -2.48% | 26만 |
|---|
| 2026.04.22 | ₩13,966 | ₩14,447 | ₩13,666 | ₩14,006 | +0.29% | 32.5만 |
|---|
| 2026.04.21 | ₩14,340 | ₩14,367 | ₩13,539 | ₩13,759 | -4.05% | 18.6만 |
|---|
| 2026.04.20 | ₩14,127 | ₩14,661 | ₩13,953 | ₩14,193 | +0.47% | 31.9만 |
|---|
| 2026.04.17 | ₩13,699 | ₩14,701 | ₩13,565 | ₩14,153 | +3.32% | 54.6만 |
|---|
| 2026.04.16 | ₩13,325 | ₩13,723 | ₩13,271 | ₩13,552 | +1.71% | 17.7만 |
|---|
| 2026.04.15 | ₩13,418 | ₩13,672 | ₩13,004 | ₩13,365 | -0.40% | 22.6만 |
|---|
| 2026.04.14 | ₩13,565 | ₩14,234 | ₩13,365 | ₩13,392 | -1.28% | 27.3만 |
|---|
| 2026.04.13 | ₩13,098 | ₩13,993 | ₩12,964 | ₩13,605 | +3.88% | 12.8만 |
|---|
| 2026.04.10 | ₩13,619 | ₩13,772 | ₩12,777 | ₩13,098 | -3.83% | 22.5만 |
|---|
| 2026.04.09 | ₩13,124 | ₩14,340 | ₩13,111 | ₩13,792 | +5.09% | 20만 |
|---|
| 2026.04.08 | ₩13,565 | ₩13,772 | ₩12,697 | ₩13,151 | -3.05% | 20.4만 |
|---|
| 2026.04.07 | ₩13,258 | ₩13,873 | ₩12,950 | ₩12,977 | -2.12% | 25.2만 |
|---|
| 2026.04.06 | ₩13,846 | ₩14,254 | ₩13,325 | ₩13,552 | -2.12% | 26.8만 |
|---|
| 2026.04.02 | ₩13,338 | ₩14,033 | ₩13,218 | ₩13,592 | +1.90% | 23.6만 |
|---|
| 2026.04.01 | ₩12,643 | ₩13,806 | ₩12,643 | ₩13,338 | +5.50% | 20.2만 |
|---|
| 2026.03.31 | ₩11,734 | ₩12,984 | ₩11,734 | ₩12,550 | +6.95% | 33.4만 |
|---|
| 2026.03.30 | ₩11,427 | ₩11,674 | ₩11,173 | ₩11,494 | +0.58% | 14.7만 |
|---|
| 2026.03.27 | ₩12,362 | ₩12,516 | ₩11,507 | ₩11,641 | -5.84% | 21.5만 |
|---|
| 2026.03.26 | ₩10,973 | ₩12,403 | ₩10,866 | ₩12,349 | +12.55% | 32만 |
|---|
| 2026.03.25 | ₩11,160 | ₩11,487 | ₩10,825 | ₩11,106 | -0.48% | 21.7만 |
|---|
| 2026.03.24 | ₩11,226 | ₩11,360 | ₩10,879 | ₩10,932 | -2.62% | 12.1만 |
|---|
| 2026.03.23 | ₩11,654 | ₩12,109 | ₩10,825 | ₩11,267 | -3.33% | 16.5만 |
|---|
| 2026.03.20 | ₩11,855 | ₩12,109 | ₩11,467 | ₩11,494 | -3.04% | 14.2만 |
|---|
| 2026.03.19 | ₩12,002 | ₩12,122 | ₩11,442 | ₩11,948 | -0.45% | 14.8만 |
|---|
| 2026.03.18 | ₩12,737 | ₩12,924 | ₩11,961 | ₩12,095 | -5.04% | 19.3만 |
|---|
| 2026.03.17 | ₩12,777 | ₩13,115 | ₩12,443 | ₩12,870 | +0.73% | 16.8만 |
|---|
| 2026.03.16 | ₩12,723 | ₩13,525 | ₩12,296 | ₩12,710 | -0.11% | 20.4만 |
|---|
| 2026.03.13 | ₩12,897 | ₩13,146 | ₩12,362 | ₩12,576 | -2.49% | 14.3만 |
|---|
| 2026.03.12 | ₩13,418 | ₩13,418 | ₩12,616 | ₩12,817 | -4.48% | 23.2만 |
|---|
| 2026.03.11 | ₩13,485 | ₩13,986 | ₩13,138 | ₩13,939 | +3.37% | 26.9만 |
|---|
| 2026.03.10 | ₩12,977 | ₩13,525 | ₩12,469 | ₩13,418 | +3.40% | 41.8만 |
|---|
| 2026.03.09 | ₩10,932 | ₩12,857 | ₩10,825 | ₩12,763 | +16.75% | 51.6만 |
|---|
| 2026.03.06 | ₩10,531 | ₩11,039 | ₩10,511 | ₩10,705 | +1.65% | 16.5만 |
|---|
| 2026.03.05 | ₩11,213 | ₩11,213 | ₩10,264 | ₩10,719 | -4.41% | 33.1만 |
|---|
| 2026.03.04 | ₩10,973 | ₩11,538 | ₩10,759 | ₩11,253 | +2.56% | 12.5만 |
|---|
| 2026.03.03 | ₩11,093 | ₩11,360 | ₩10,558 | ₩10,973 | -1.08% | 22.7만 |
|---|
| 2026.03.02 | ₩11,333 | ₩11,454 | ₩10,825 | ₩11,160 | -1.53% | 17.9만 |
|---|
| 2026.02.27 | ₩10,852 | ₩11,654 | ₩10,739 | ₩11,454 | +5.54% | 30.8만 |
|---|
| 2026.02.26 | ₩10,505 | ₩11,039 | ₩10,050 | ₩11,026 | +4.96% | 44.4만 |
|---|
| 2026.02.25 | ₩10,211 | ₩10,518 | ₩10,064 | ₩10,384 | +1.70% | 16.2만 |
|---|
| 2026.02.24 | ₩9,943 | ₩10,531 | ₩9,943 | ₩10,197 | +2.55% | 8.7만 |
|---|
| 2026.02.23 | ₩9,917 | ₩10,050 | ₩9,710 | ₩9,917 | 0.00% | 8.2만 |
|---|
| 2026.02.20 | ₩10,104 | ₩10,251 | ₩9,663 | ₩9,917 | -1.85% | 10.2만 |
|---|
| 2026.02.19 | ₩9,903 | ₩10,318 | ₩9,623 | ₩10,264 | +3.64% | 17.8만 |
|---|
| 2026.02.18 | ₩9,930 | ₩10,157 | ₩9,783 | ₩9,903 | -0.27% | 11.4만 |
|---|
| 2026.02.17 | ₩10,077 | ₩10,173 | ₩9,669 | ₩10,050 | -0.27% | 10만 |
|---|
| 2026.02.13 | ₩10,478 | ₩10,652 | ₩10,104 | ₩10,104 | -3.57% | 9.4만 |
|---|
| 2026.02.12 | ₩10,211 | ₩10,558 | ₩9,703 | ₩10,465 | +2.49% | 15.9만 |
|---|
| 2026.02.11 | ₩10,598 | ₩10,799 | ₩9,850 | ₩10,184 | -3.91% | 12.7만 |
|---|
| 2026.02.10 | ₩10,665 | ₩10,999 | ₩10,491 | ₩10,585 | -0.75% | 14만 |
|---|
| 2026.02.09 | ₩10,505 | ₩10,866 | ₩10,024 | ₩10,585 | +0.76% | 15.5만 |
|---|
| 2026.02.06 | ₩10,064 | ₩10,545 | ₩9,903 | ₩10,465 | +3.98% | 19.6만 |
|---|
| 2026.02.05 | ₩10,665 | ₩10,678 | ₩9,796 | ₩9,877 | -7.39% | 22.2만 |
|---|
| 2026.02.04 | ₩10,825 | ₩11,133 | ₩10,358 | ₩10,705 | -1.11% | 11.1만 |
|---|
| 2026.02.03 | ₩11,146 | ₩11,213 | ₩10,705 | ₩10,825 | -2.88% | 10.3만 |
|---|
| 2026.02.02 | ₩10,986 | ₩11,340 | ₩10,839 | ₩11,066 | +0.73% | 15.6만 |
|---|
| 2026.01.30 | ₩11,427 | ₩11,681 | ₩10,892 | ₩11,053 | -3.27% | 10.9만 |
|---|
| 2026.01.29 | ₩11,587 | ₩11,681 | ₩11,146 | ₩11,534 | -0.46% | 13.1만 |
|---|
| 2026.01.28 | ₩12,697 | ₩12,697 | ₩11,508 | ₩11,627 | -8.42% | 14.9만 |
|---|
| 2026.01.27 | ₩12,483 | ₩12,790 | ₩11,887 | ₩12,697 | +1.71% | 37.7만 |
|---|
| 2026.01.26 | ₩11,547 | ₩12,483 | ₩11,373 | ₩12,483 | +8.10% | 20.6만 |
|---|
| 2026.01.23 | ₩11,761 | ₩11,908 | ₩11,360 | ₩11,667 | -0.80% | 10만 |
|---|
| 2026.01.22 | ₩11,627 | ₩12,028 | ₩11,601 | ₩11,841 | +1.84% | 11.1만 |
|---|
| 2026.01.21 | ₩11,400 | ₩11,721 | ₩11,267 | ₩11,574 | +1.52% | 13.3만 |
|---|
| 2026.01.20 | ₩10,825 | ₩11,561 | ₩10,759 | ₩11,480 | +6.05% | 13.9만 |
|---|
| 2026.01.16 | ₩10,892 | ₩11,574 | ₩10,852 | ₩11,120 | +2.09% | 15.8만 |
|---|
| 2026.01.15 | ₩11,133 | ₩11,173 | ₩10,545 | ₩10,919 | -1.92% | 17.6만 |
|---|
| 2026.01.14 | ₩10,638 | ₩11,206 | ₩10,518 | ₩11,039 | +3.77% | 25.2만 |
|---|
| 2026.01.13 | ₩10,638 | ₩10,771 | ₩10,318 | ₩10,612 | -0.25% | 18.4만 |
|---|
| 2026.01.12 | ₩10,973 | ₩11,066 | ₩10,411 | ₩10,678 | -2.68% | 24만 |
|---|
| 2026.01.09 | ₩11,226 | ₩11,454 | ₩11,079 | ₩11,106 | -1.07% | 18.4만 |
|---|
| 2026.01.08 | ₩11,173 | ₩11,321 | ₩10,799 | ₩11,173 | 0.00% | 11.9만 |
|---|
| 2026.01.07 | ₩10,799 | ₩11,534 | ₩10,757 | ₩11,253 | +4.21% | 14.3만 |
|---|
| 2026.01.06 | ₩10,465 | ₩10,879 | ₩10,465 | ₩10,759 | +2.81% | 14.6만 |
|---|
| 2026.01.05 | ₩10,585 | ₩10,892 | ₩10,197 | ₩10,465 | -1.14% | 19.9만 |
|---|
| 2026.01.02 | ₩10,959 | ₩11,173 | ₩10,371 | ₩10,518 | -4.02% | 22.2만 |
|---|
| 2025.12.31 | ₩10,812 | ₩11,075 | ₩10,705 | ₩10,879 | +0.62% | 18.4만 |
|---|
| 2025.12.30 | ₩10,906 | ₩11,051 | ₩10,705 | ₩10,705 | -1.84% | 15.2만 |
|---|
| 2025.12.29 | ₩11,026 | ₩11,146 | ₩10,716 | ₩10,999 | -0.24% | 22.3만 |
|---|
| 2025.12.26 | ₩11,240 | ₩11,414 | ₩10,999 | ₩11,133 | -0.95% | 13.9만 |
|---|
| 2025.12.24 | ₩10,919 | ₩11,360 | ₩10,892 | ₩11,267 | +3.18% | 8.5만 |
|---|
| 2025.12.23 | ₩11,093 | ₩11,160 | ₩10,872 | ₩10,946 | -1.33% | 12.1만 |
|---|
| 2025.12.22 | ₩10,852 | ₩11,373 | ₩10,732 | ₩11,146 | +2.71% | 22.8만 |
|---|
| 2025.12.19 | ₩10,892 | ₩11,120 | ₩10,652 | ₩10,852 | -0.37% | 45.7만 |
|---|
| 2025.12.18 | ₩10,973 | ₩11,360 | ₩10,692 | ₩10,825 | -1.34% | 25.3만 |
|---|
| 2025.12.17 | ₩11,641 | ₩11,904 | ₩10,692 | ₩10,892 | -6.43% | 34.6만 |
|---|
| 2025.12.16 | ₩12,429 | ₩12,550 | ₩11,420 | ₩11,574 | -6.88% | 47.1만 |
|---|
| 2025.12.15 | ₩13,017 | ₩13,231 | ₩12,616 | ₩12,670 | -2.67% | 21.1만 |
|---|
| 2025.12.12 | ₩12,763 | ₩13,579 | ₩12,697 | ₩12,964 | +1.57% | 49.7만 |
|---|
| 2025.12.11 | ₩13,726 | ₩15,557 | ₩12,616 | ₩12,937 | -5.74% | 502.7만 |
|---|
| 2025.12.10 | ₩13,458 | ₩13,779 | ₩13,231 | ₩13,712 | +1.89% | 33.7만 |
|---|
| 2025.12.09 | ₩13,926 | ₩14,108 | ₩13,311 | ₩13,498 | -3.07% | 31.4만 |
|---|
| 2025.12.08 | ₩13,939 | ₩14,175 | ₩13,599 | ₩13,859 | -0.58% | 18.7만 |
|---|
| 2025.12.05 | ₩14,234 | ₩14,274 | ₩13,498 | ₩13,686 | -3.85% | 26.1만 |
|---|
| 2025.12.04 | ₩14,327 | ₩14,461 | ₩14,038 | ₩14,287 | -0.28% | 16.1만 |
|---|
| 2025.12.03 | ₩13,512 | ₩14,394 | ₩13,492 | ₩14,260 | +5.54% | 25.6만 |
|---|
| 2025.12.02 | ₩14,768 | ₩14,768 | ₩13,432 | ₩13,739 | -6.97% | 21.7만 |
|---|
| 2025.12.01 | ₩15,289 | ₩15,356 | ₩14,167 | ₩14,367 | -6.03% | 18.9만 |
|---|
| 2025.11.28 | ₩15,664 | ₩16,011 | ₩15,236 | ₩15,423 | -1.54% | 19.9만 |
|---|
| 2025.11.26 | ₩15,289 | ₩15,958 | ₩14,969 | ₩15,877 | +3.85% | 12.9만 |
|---|
| 2025.11.25 | ₩15,450 | ₩15,623 | ₩14,781 | ₩15,196 | -1.64% | 22.3만 |
|---|
| 2025.11.24 | ₩16,051 | ₩16,078 | ₩15,196 | ₩15,289 | -4.75% | 30.2만 |
|---|
| 2025.11.21 | ₩15,797 | ₩16,425 | ₩15,370 | ₩16,051 | +1.61% | 36.9만 |
|---|
| 2025.11.20 | ₩16,024 | ₩16,610 | ₩15,496 | ₩15,623 | -2.50% | 27.7만 |
|---|
| 2025.11.19 | ₩16,185 | ₩16,516 | ₩15,423 | ₩15,797 | -2.39% | 29.4만 |
|---|
| 2025.11.18 | ₩14,995 | ₩16,465 | ₩14,915 | ₩16,051 | +7.04% | 46.6만 |
|---|
| 2025.11.17 | ₩14,781 | ₩15,323 | ₩14,661 | ₩15,035 | +1.72% | 28.6만 |
|---|
| 2025.11.14 | ₩14,675 | ₩15,216 | ₩14,534 | ₩14,795 | +0.82% | 29.6만 |
|---|
| 2025.11.13 | ₩15,102 | ₩15,370 | ₩14,594 | ₩14,795 | -2.04% | 27.6만 |
|---|
| 2025.11.12 | ₩13,833 | ₩15,169 | ₩13,632 | ₩14,955 | +8.12% | 46.3만 |
|---|
| 2025.11.11 | ₩13,926 | ₩14,274 | ₩13,666 | ₩13,926 | 0.00% | 47.4만 |
|---|
| 2025.11.10 | ₩14,407 | ₩14,688 | ₩13,873 | ₩13,980 | -2.97% | 34.4만 |
|---|
| 2025.11.07 | ₩13,672 | ₩14,100 | ₩13,178 | ₩14,060 | +2.83% | 48.7만 |
|---|
| 2025.11.06 | ₩14,621 | ₩15,009 | ₩13,311 | ₩13,953 | -4.57% | 96.6만 |
|---|
| 2025.11.05 | ₩15,062 | ₩15,303 | ₩14,474 | ₩14,568 | -3.28% | 56만 |
|---|
| 2025.11.04 | ₩16,198 | ₩16,262 | ₩14,995 | ₩15,035 | -7.18% | 64.9만 |
|---|
| 2025.11.03 | ₩16,252 | ₩16,719 | ₩15,557 | ₩16,439 | +1.15% | 78.5만 |
|---|
| 2025.10.31 | ₩16,038 | ₩17,214 | ₩15,490 | ₩16,238 | +1.25% | 290.1만 |
|---|
| 2025.10.30 | ₩22,292 | ₩23,037 | ₩21,798 | ₩21,972 | -1.44% | 19.6만 |
|---|
| 2025.10.29 | ₩23,241 | ₩23,723 | ₩21,651 | ₩22,533 | -3.05% | 25.5만 |
|---|
| 2025.10.28 | ₩22,854 | ₩24,204 | ₩22,132 | ₩22,881 | +0.12% | 28.2만 |
|---|
| 2025.10.27 | ₩22,186 | ₩23,435 | ₩21,918 | ₩22,734 | +2.47% | 38.8만 |
|---|
| 2025.10.24 | ₩23,228 | ₩23,241 | ₩22,386 | ₩22,560 | -2.88% | 18.9만 |
|---|
| 2025.10.23 | ₩23,362 | ₩24,057 | ₩22,720 | ₩23,228 | -0.57% | 18.9만 |
|---|
| 2025.10.22 | ₩25,112 | ₩26,128 | ₩23,348 | ₩23,709 | -5.59% | 45.7만 |
|---|
| 2025.10.21 | ₩24,391 | ₩26,730 | ₩21,825 | ₩25,874 | +6.08% | 54.1만 |
|---|
| 2025.10.20 | ₩27,398 | ₩27,478 | ₩21,464 | ₩24,431 | -10.83% | 204.9만 |
|---|
| 2025.10.17 | ₩25,286 | ₩26,462 | ₩24,070 | ₩25,821 | +2.11% | 46.5만 |
|---|
| 2025.10.16 | ₩23,495 | ₩25,473 | ₩22,901 | ₩25,460 | +8.36% | 54.2만 |
|---|
| 2025.10.15 | ₩21,825 | ₩23,629 | ₩21,825 | ₩23,388 | +7.16% | 35.4만 |
|---|
| 2025.10.14 | ₩21,745 | ₩22,186 | ₩21,290 | ₩21,718 | -0.12% | 16만 |
|---|
| 2025.10.13 | ₩20,769 | ₩22,186 | ₩20,047 | ₩21,811 | +5.02% | 41.2만 |
|---|
| 2025.10.10 | ₩21,210 | ₩22,680 | ₩20,502 | ₩20,769 | -2.08% | 40.1만 |
|---|