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 | ₩7,013 | ₩7,494 | ₩6,908 | ₩7,187 | +2.48% | 86.8만 |
| 2026.10.08 | ₩7,748 | ₩7,748 | ₩6,853 | ₩7,040 | -9.14% | 134.6만 |
| 2026.10.07 | ₩7,641 | ₩7,741 | ₩7,307 | ₩7,334 | -4.02% | 124.2만 |
| 2026.10.06 | ₩7,842 | ₩8,009 | ₩7,548 | ₩7,721 | -1.53% | 70.7만 |
| 2026.10.05 | ₩8,242 | ₩8,242 | ₩7,788 | ₩7,815 | -5.19% | 79.3만 |
| 2026.10.02 | ₩8,803 | ₩8,924 | ₩8,095 | ₩8,189 | -6.98% | 83.5만 |
| 2026.10.01 | ₩9,084 | ₩9,111 | ₩8,349 | ₩8,469 | -6.76% | 80.3만 |
| 2026.09.30 | ₩9,017 | ₩9,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,111 |
| +1.04% |
| 50.7만 |
| 2026.09.29 | ₩9,258 | ₩9,418 | ₩8,803 | ₩8,857 | -4.33% | 78.6만 |
|---|
| 2026.09.28 | ₩9,511 | ₩9,592 | ₩9,191 | ₩9,244 | -2.81% | 93.2만 |
|---|
| 2026.09.25 | ₩10,019 | ₩10,139 | ₩9,311 | ₩9,538 | -4.80% | 70.8만 |
|---|
| 2026.09.24 | ₩10,273 | ₩10,366 | ₩9,518 | ₩9,952 | -3.12% | 75.8만 |
|---|
| 2026.09.23 | ₩10,460 | ₩10,660 | ₩10,233 | ₩10,340 | -1.15% | 78.7만 |
|---|
| 2026.09.22 | ₩10,326 | ₩10,620 | ₩10,166 | ₩10,520 | +1.88% | 45.3만 |
|---|
| 2026.09.21 | ₩10,032 | ₩10,407 | ₩9,912 | ₩10,219 | +1.86% | 50만 |
|---|
| 2026.09.18 | ₩9,645 | ₩10,246 | ₩9,557 | ₩9,992 | +3.60% | 115.5만 |
|---|
| 2026.09.17 | ₩9,698 | ₩9,859 | ₩9,391 | ₩9,698 | 0.00% | 99.3만 |
|---|
| 2026.09.16 | ₩9,164 | ₩10,019 | ₩9,111 | ₩9,698 | +5.83% | 122.7만 |
|---|
| 2026.09.15 | ₩10,794 | ₩10,794 | ₩8,449 | ₩9,244 | -14.36% | 375만 |
|---|
| 2026.09.14 | ₩10,594 | ₩11,622 | ₩10,233 | ₩10,794 | +1.89% | 839.7만 |
|---|
| 2026.09.11 | ₩11,195 | ₩11,348 | ₩10,620 | ₩10,847 | -3.10% | 234.7만 |
|---|
| 2026.09.10 | ₩11,689 | ₩11,742 | ₩10,968 | ₩11,008 | -5.83% | 64.7만 |
|---|
| 2026.09.09 | ₩14,160 | ₩14,314 | ₩11,816 | ₩11,836 | -16.42% | 100.4만 |
|---|
| 2026.09.08 | ₩14,788 | ₩14,788 | ₩13,773 | ₩14,154 | -4.29% | 91.5만 |
|---|
| 2026.09.04 | ₩15,189 | ₩15,289 | ₩14,768 | ₩14,802 | -2.55% | 22.3만 |
|---|
| 2026.09.03 | ₩15,389 | ₩15,496 | ₩14,989 | ₩15,309 | -0.52% | 47.5만 |
|---|
| 2026.09.02 | ₩15,055 | ₩15,443 | ₩14,160 | ₩15,336 | +1.86% | 66.4만 |
|---|
| 2026.09.01 | ₩14,441 | ₩15,189 | ₩14,127 | ₩15,069 | +4.35% | 90.1만 |
|---|
| 2026.08.31 | ₩14,508 | ₩14,695 | ₩13,880 | ₩14,574 | +0.46% | 47.4만 |
|---|
| 2026.08.28 | ₩14,868 | ₩15,082 | ₩14,354 | ₩14,574 | -1.98% | 58.4만 |
|---|
| 2026.08.27 | ₩15,069 | ₩15,296 | ₩14,842 | ₩14,868 | -1.33% | 32.6만 |
|---|
| 2026.08.26 | ₩15,176 | ₩15,424 | ₩14,641 | ₩15,095 | -0.53% | 39.2만 |
|---|
| 2026.08.25 | ₩14,561 | ₩15,162 | ₩14,414 | ₩15,109 | +3.76% | 128만 |
|---|
| 2026.08.24 | ₩13,626 | ₩14,534 | ₩12,931 | ₩14,281 | +4.80% | 131.2만 |
|---|
| 2026.08.21 | ₩13,319 | ₩13,913 | ₩13,219 | ₩13,866 | +4.11% | 60.4만 |
|---|
| 2026.08.20 | ₩13,359 | ₩13,426 | ₩12,998 | ₩13,145 | -1.60% | 30만 |
|---|
| 2026.08.19 | ₩13,619 | ₩13,920 | ₩13,172 | ₩13,345 | -2.01% | 34.6만 |
|---|
| 2026.08.18 | ₩14,013 | ₩14,361 | ₩13,292 | ₩13,466 | -3.91% | 32.9만 |
|---|
| 2026.08.17 | ₩13,439 | ₩14,134 | ₩13,426 | ₩14,013 | +4.27% | 86.9만 |
|---|
| 2026.08.14 | ₩13,412 | ₩13,746 | ₩13,198 | ₩13,479 | +0.50% | 42.6만 |
|---|
| 2026.08.13 | ₩13,426 | ₩13,880 | ₩12,931 | ₩13,466 | +0.30% | 69.6만 |
|---|
| 2026.08.12 | ₩12,704 | ₩13,239 | ₩12,557 | ₩13,038 | +2.63% | 55.2만 |
|---|
| 2026.08.11 | ₩12,744 | ₩12,971 | ₩12,584 | ₩12,704 | -0.31% | 42.4만 |
|---|
| 2026.08.10 | ₩13,479 | ₩13,693 | ₩12,511 | ₩12,637 | -6.24% | 34만 |
|---|
| 2026.08.07 | ₩13,011 | ₩13,666 | ₩13,011 | ₩13,586 | +4.41% | 35.7만 |
|---|
| 2026.08.06 | ₩12,344 | ₩13,145 | ₩12,263 | ₩13,011 | +5.41% | 15.8만 |
|---|
| 2026.08.05 | ₩12,678 | ₩13,118 | ₩12,531 | ₩12,784 | +0.84% | 23.6만 |
|---|
| 2026.08.04 | ₩12,076 | ₩12,624 | ₩12,003 | ₩12,557 | +3.98% | 26.5만 |
|---|
| 2026.08.03 | ₩12,036 | ₩12,237 | ₩11,636 | ₩11,916 | -1.00% | 13.2만 |
|---|
| 2026.07.31 | ₩12,103 | ₩12,237 | ₩11,509 | ₩11,983 | -0.99% | 35.2만 |
|---|
| 2026.07.30 | ₩11,889 | ₩12,504 | ₩11,742 | ₩12,090 | +1.69% | 13.9만 |
|---|
| 2026.07.29 | ₩12,130 | ₩12,277 | ₩11,782 | ₩11,916 | -1.76% | 26.4만 |
|---|
| 2026.07.28 | ₩12,210 | ₩12,464 | ₩11,729 | ₩12,136 | -0.60% | 15.5만 |
|---|
| 2026.07.27 | ₩12,330 | ₩12,744 | ₩12,090 | ₩12,130 | -1.63% | 36.3만 |
|---|
| 2026.07.24 | ₩12,504 | ₩12,504 | ₩11,929 | ₩12,250 | -2.03% | 17.3만 |
|---|
| 2026.07.23 | ₩11,676 | ₩12,664 | ₩11,662 | ₩12,450 | +6.64% | 64만 |
|---|
| 2026.07.22 | ₩11,983 | ₩12,157 | ₩11,662 | ₩11,809 | -1.45% | 15.5만 |
|---|
| 2026.07.21 | ₩11,796 | ₩12,090 | ₩11,796 | ₩11,996 | +1.70% | 8.1만 |
|---|
| 2026.07.20 | ₩12,076 | ₩12,317 | ₩11,823 | ₩11,876 | -1.66% | 21만 |
|---|
| 2026.07.17 | ₩11,529 | ₩12,223 | ₩11,355 | ₩12,036 | +4.40% | 21.6만 |
|---|
| 2026.07.16 | ₩12,050 | ₩12,183 | ₩11,542 | ₩11,756 | -2.44% | 22.9만 |
|---|
| 2026.07.15 | ₩12,036 | ₩12,237 | ₩11,756 | ₩12,036 | 0.00% | 28.4만 |
|---|
| 2026.07.14 | ₩12,023 | ₩12,370 | ₩11,889 | ₩12,063 | +0.33% | 32.7만 |
|---|
| 2026.07.13 | ₩12,811 | ₩12,811 | ₩11,849 | ₩12,076 | -5.74% | 36.3만 |
|---|
| 2026.07.10 | ₩12,931 | ₩12,998 | ₩12,462 | ₩12,931 | 0.00% | 21.6만 |
|---|
| 2026.07.09 | ₩12,758 | ₩13,198 | ₩12,637 | ₩12,905 | +1.15% | 23만 |
|---|
| 2026.07.08 | ₩12,357 | ₩12,891 | ₩12,283 | ₩12,758 | +3.24% | 49.1만 |
|---|
| 2026.07.07 | ₩12,143 | ₩12,815 | ₩12,010 | ₩12,531 | +3.19% | 52.9만 |
|---|
| 2026.07.06 | ₩12,490 | ₩12,571 | ₩11,956 | ₩12,023 | -3.74% | 26.4만 |
|---|
| 2026.07.02 | ₩12,210 | ₩12,678 | ₩12,130 | ₩12,357 | +1.20% | 44.5만 |
|---|
| 2026.07.01 | ₩12,410 | ₩12,624 | ₩12,010 | ₩12,116 | -2.37% | 44.2만 |
|---|
| 2026.06.30 | ₩12,063 | ₩12,611 | ₩11,863 | ₩12,531 | +3.88% | 58.6만 |
|---|
| 2026.06.29 | ₩11,649 | ₩12,023 | ₩11,462 | ₩11,996 | +2.98% | 41.8만 |
|---|
| 2026.06.26 | ₩10,981 | ₩11,716 | ₩10,968 | ₩11,676 | +6.33% | 241.2만 |
|---|
| 2026.06.25 | ₩10,941 | ₩11,395 | ₩10,821 | ₩11,021 | +0.73% | 31.1만 |
|---|
| 2026.06.24 | ₩11,288 | ₩11,649 | ₩10,887 | ₩10,921 | -3.25% | 40.8만 |
|---|
| 2026.06.23 | ₩10,914 | ₩11,595 | ₩10,754 | ₩11,302 | +3.55% | 27.3만 |
|---|
| 2026.06.22 | ₩11,061 | ₩11,515 | ₩11,034 | ₩11,101 | +0.36% | 29.6만 |
|---|
| 2026.06.18 | ₩11,034 | ₩11,315 | ₩10,714 | ₩11,034 | 0.00% | 29.8만 |
|---|
| 2026.06.17 | ₩10,594 | ₩11,302 | ₩10,594 | ₩10,754 | +1.51% | 27.9만 |
|---|
| 2026.06.16 | ₩11,088 | ₩11,448 | ₩10,513 | ₩10,527 | -5.06% | 48.3만 |
|---|
| 2026.06.15 | ₩11,101 | ₩11,435 | ₩10,905 | ₩11,115 | +0.12% | 33.5만 |
|---|
| 2026.06.12 | ₩10,340 | ₩11,121 | ₩10,340 | ₩10,941 | +5.81% | 57.5만 |
|---|
| 2026.06.11 | ₩10,153 | ₩10,467 | ₩10,059 | ₩10,393 | +2.37% | 35.9만 |
|---|
| 2026.06.10 | ₩10,273 | ₩10,687 | ₩10,165 | ₩10,286 | +0.13% | 26.8만 |
|---|
| 2026.06.09 | ₩10,099 | ₩10,607 | ₩9,952 | ₩10,286 | +1.85% | 29.4만 |
|---|
| 2026.06.08 | ₩10,353 | ₩10,420 | ₩9,958 | ₩10,099 | -2.45% | 21.9만 |
|---|
| 2026.06.05 | ₩10,567 | ₩10,573 | ₩10,099 | ₩10,099 | -4.42% | 32.7만 |
|---|
| 2026.06.04 | ₩10,179 | ₩11,061 | ₩10,166 | ₩10,700 | +5.12% | 83만 |
|---|
| 2026.06.03 | ₩10,006 | ₩10,306 | ₩9,819 | ₩9,859 | -1.47% | 52.6만 |
|---|
| 2026.06.02 | ₩10,179 | ₩10,262 | ₩9,511 | ₩10,073 | -1.05% | 85.1만 |
|---|
| 2026.06.01 | ₩10,500 | ₩10,620 | ₩10,166 | ₩10,353 | -1.40% | 59.9만 |
|---|
| 2026.05.29 | ₩10,500 | ₩10,821 | ₩10,219 | ₩10,567 | +0.64% | 105.6만 |
|---|
| 2026.05.28 | ₩10,246 | ₩10,420 | ₩9,992 | ₩10,206 | -0.39% | 91.4만 |
|---|
| 2026.05.27 | ₩10,847 | ₩10,957 | ₩10,011 | ₩10,447 | -3.69% | 207.6만 |
|---|
| 2026.05.26 | ₩13,025 | ₩13,359 | ₩10,326 | ₩10,567 | -18.87% | 375만 |
|---|
| 2026.05.22 | ₩15,309 | ₩17,207 | ₩15,042 | ₩15,162 | -0.96% | 55.6만 |
|---|
| 2026.05.21 | ₩13,225 | ₩15,590 | ₩13,172 | ₩15,376 | +16.26% | 65.2만 |
|---|
| 2026.05.20 | ₩12,317 | ₩13,185 | ₩12,317 | ₩12,998 | +5.53% | 28.9만 |
|---|
| 2026.05.19 | ₩13,078 | ₩13,412 | ₩12,143 | ₩12,223 | -6.54% | 32.4만 |
|---|
| 2026.05.18 | ₩14,775 | ₩14,815 | ₩13,225 | ₩13,292 | -10.04% | 23.4만 |
|---|
| 2026.05.15 | ₩15,937 | ₩15,937 | ₩14,695 | ₩14,735 | -7.54% | 16.8만 |
|---|
| 2026.05.14 | ₩16,324 | ₩16,565 | ₩15,563 | ₩16,004 | -1.96% | 21.8만 |
|---|
| 2026.05.13 | ₩15,296 | ₩16,351 | ₩14,842 | ₩16,231 | +6.11% | 31.6만 |
|---|
| 2026.05.12 | ₩15,029 | ₩15,550 | ₩14,655 | ₩15,269 | +1.60% | 26.3만 |
|---|
| 2026.05.11 | ₩14,681 | ₩15,456 | ₩14,521 | ₩14,748 | +0.45% | 26.2만 |
|---|
| 2026.05.08 | ₩14,534 | ₩15,069 | ₩14,414 | ₩14,641 | +0.74% | 24.1만 |
|---|
| 2026.05.07 | ₩14,521 | ₩15,029 | ₩13,726 | ₩14,521 | 0.00% | 27.5만 |
|---|
| 2026.05.06 | ₩14,254 | ₩15,176 | ₩14,040 | ₩14,588 | +2.34% | 63만 |
|---|
| 2026.05.05 | ₩14,200 | ₩14,347 | ₩13,719 | ₩14,254 | +0.38% | 23.5만 |
|---|
| 2026.05.04 | ₩13,746 | ₩14,294 | ₩13,392 | ₩14,053 | +2.24% | 28.2만 |
|---|
| 2026.05.01 | ₩13,279 | ₩13,880 | ₩12,691 | ₩13,760 | +3.62% | 53.7만 |
|---|
| 2026.04.30 | ₩13,158 | ₩13,585 | ₩12,791 | ₩13,198 | +0.30% | 33.2만 |
|---|
| 2026.04.29 | ₩13,746 | ₩14,027 | ₩12,838 | ₩13,118 | -4.57% | 36.5만 |
|---|
| 2026.04.28 | ₩13,412 | ₩13,746 | ₩12,954 | ₩13,118 | -2.19% | 20.9만 |
|---|
| 2026.04.27 | ₩13,439 | ₩14,414 | ₩13,252 | ₩13,466 | +0.20% | 45.8만 |
|---|
| 2026.04.24 | ₩13,586 | ₩13,699 | ₩13,065 | ₩13,439 | -1.08% | 24.3만 |
|---|
| 2026.04.23 | ₩14,000 | ₩14,187 | ₩13,292 | ₩13,653 | -2.48% | 26만 |
|---|
| 2026.04.22 | ₩13,960 | ₩14,441 | ₩13,659 | ₩14,000 | +0.29% | 32.5만 |
|---|
| 2026.04.21 | ₩14,334 | ₩14,361 | ₩13,532 | ₩13,753 | -4.05% | 18.6만 |
|---|
| 2026.04.20 | ₩14,120 | ₩14,655 | ₩13,947 | ₩14,187 | +0.47% | 31.9만 |
|---|
| 2026.04.17 | ₩13,693 | ₩14,695 | ₩13,559 | ₩14,147 | +3.32% | 54.6만 |
|---|
| 2026.04.16 | ₩13,319 | ₩13,717 | ₩13,265 | ₩13,546 | +1.71% | 17.7만 |
|---|
| 2026.04.15 | ₩13,412 | ₩13,666 | ₩12,998 | ₩13,359 | -0.40% | 22.6만 |
|---|
| 2026.04.14 | ₩13,559 | ₩14,227 | ₩13,359 | ₩13,386 | -1.28% | 27.3만 |
|---|
| 2026.04.13 | ₩13,092 | ₩13,987 | ₩12,958 | ₩13,599 | +3.88% | 12.8만 |
|---|
| 2026.04.10 | ₩13,613 | ₩13,766 | ₩12,771 | ₩13,092 | -3.83% | 22.5만 |
|---|
| 2026.04.09 | ₩13,118 | ₩14,334 | ₩13,105 | ₩13,786 | +5.09% | 20만 |
|---|
| 2026.04.08 | ₩13,559 | ₩13,766 | ₩12,691 | ₩13,145 | -3.05% | 20.4만 |
|---|
| 2026.04.07 | ₩13,252 | ₩13,866 | ₩12,945 | ₩12,971 | -2.12% | 25.2만 |
|---|
| 2026.04.06 | ₩13,840 | ₩14,247 | ₩13,319 | ₩13,546 | -2.12% | 26.8만 |
|---|
| 2026.04.02 | ₩13,332 | ₩14,027 | ₩13,212 | ₩13,586 | +1.90% | 23.6만 |
|---|
| 2026.04.01 | ₩12,637 | ₩13,800 | ₩12,637 | ₩13,332 | +5.50% | 20.2만 |
|---|
| 2026.03.31 | ₩11,729 | ₩12,978 | ₩11,729 | ₩12,544 | +6.95% | 33.4만 |
|---|
| 2026.03.30 | ₩11,422 | ₩11,669 | ₩11,168 | ₩11,489 | +0.58% | 14.7만 |
|---|
| 2026.03.27 | ₩12,357 | ₩12,511 | ₩11,502 | ₩11,636 | -5.84% | 21.5만 |
|---|
| 2026.03.26 | ₩10,968 | ₩12,397 | ₩10,861 | ₩12,344 | +12.55% | 32만 |
|---|
| 2026.03.25 | ₩11,155 | ₩11,482 | ₩10,821 | ₩11,101 | -0.48% | 21.7만 |
|---|
| 2026.03.24 | ₩11,221 | ₩11,355 | ₩10,874 | ₩10,927 | -2.62% | 12.1만 |
|---|
| 2026.03.23 | ₩11,649 | ₩12,103 | ₩10,821 | ₩11,261 | -3.33% | 16.5만 |
|---|
| 2026.03.20 | ₩11,849 | ₩12,103 | ₩11,462 | ₩11,489 | -3.04% | 14.2만 |
|---|
| 2026.03.19 | ₩11,996 | ₩12,116 | ₩11,436 | ₩11,943 | -0.45% | 14.8만 |
|---|
| 2026.03.18 | ₩12,731 | ₩12,918 | ₩11,956 | ₩12,090 | -5.04% | 19.3만 |
|---|
| 2026.03.17 | ₩12,771 | ₩13,109 | ₩12,437 | ₩12,865 | +0.73% | 16.8만 |
|---|
| 2026.03.16 | ₩12,718 | ₩13,519 | ₩12,290 | ₩12,704 | -0.11% | 20.4만 |
|---|
| 2026.03.13 | ₩12,891 | ₩13,140 | ₩12,357 | ₩12,571 | -2.49% | 14.3만 |
|---|
| 2026.03.12 | ₩13,412 | ₩13,412 | ₩12,611 | ₩12,811 | -4.48% | 23.2만 |
|---|
| 2026.03.11 | ₩13,479 | ₩13,980 | ₩13,132 | ₩13,933 | +3.37% | 26.9만 |
|---|
| 2026.03.10 | ₩12,971 | ₩13,519 | ₩12,464 | ₩13,412 | +3.40% | 41.8만 |
|---|
| 2026.03.09 | ₩10,927 | ₩12,851 | ₩10,821 | ₩12,758 | +16.75% | 51.6만 |
|---|
| 2026.03.06 | ₩10,527 | ₩11,034 | ₩10,507 | ₩10,700 | +1.65% | 16.5만 |
|---|
| 2026.03.05 | ₩11,208 | ₩11,208 | ₩10,260 | ₩10,714 | -4.41% | 33.1만 |
|---|
| 2026.03.04 | ₩10,968 | ₩11,533 | ₩10,754 | ₩11,248 | +2.56% | 12.5만 |
|---|
| 2026.03.03 | ₩11,088 | ₩11,355 | ₩10,553 | ₩10,968 | -1.08% | 22.7만 |
|---|
| 2026.03.02 | ₩11,328 | ₩11,448 | ₩10,821 | ₩11,155 | -1.53% | 17.9만 |
|---|
| 2026.02.27 | ₩10,847 | ₩11,649 | ₩10,734 | ₩11,448 | +5.54% | 30.8만 |
|---|
| 2026.02.26 | ₩10,500 | ₩11,034 | ₩10,046 | ₩11,021 | +4.96% | 44.4만 |
|---|
| 2026.02.25 | ₩10,206 | ₩10,513 | ₩10,059 | ₩10,380 | +1.70% | 16.2만 |
|---|
| 2026.02.24 | ₩9,939 | ₩10,527 | ₩9,939 | ₩10,193 | +2.55% | 8.7만 |
|---|
| 2026.02.23 | ₩9,912 | ₩10,046 | ₩9,705 | ₩9,912 | 0.00% | 8.2만 |
|---|
| 2026.02.20 | ₩10,099 | ₩10,246 | ₩9,658 | ₩9,912 | -1.85% | 10.2만 |
|---|
| 2026.02.19 | ₩9,899 | ₩10,313 | ₩9,618 | ₩10,260 | +3.64% | 17.8만 |
|---|
| 2026.02.18 | ₩9,926 | ₩10,153 | ₩9,779 | ₩9,899 | -0.27% | 11.4만 |
|---|
| 2026.02.17 | ₩10,073 | ₩10,169 | ₩9,665 | ₩10,046 | -0.27% | 10만 |
|---|
| 2026.02.13 | ₩10,473 | ₩10,647 | ₩10,099 | ₩10,099 | -3.57% | 9.4만 |
|---|
| 2026.02.12 | ₩10,206 | ₩10,553 | ₩9,698 | ₩10,460 | +2.49% | 15.9만 |
|---|
| 2026.02.11 | ₩10,594 | ₩10,794 | ₩9,845 | ₩10,179 | -3.91% | 12.7만 |
|---|
| 2026.02.10 | ₩10,660 | ₩10,994 | ₩10,487 | ₩10,580 | -0.75% | 14만 |
|---|
| 2026.02.09 | ₩10,500 | ₩10,861 | ₩10,019 | ₩10,580 | +0.76% | 15.5만 |
|---|
| 2026.02.06 | ₩10,059 | ₩10,540 | ₩9,899 | ₩10,460 | +3.98% | 19.6만 |
|---|
| 2026.02.05 | ₩10,660 | ₩10,674 | ₩9,792 | ₩9,872 | -7.39% | 22.2만 |
|---|
| 2026.02.04 | ₩10,821 | ₩11,128 | ₩10,353 | ₩10,700 | -1.11% | 11.1만 |
|---|
| 2026.02.03 | ₩11,141 | ₩11,208 | ₩10,700 | ₩10,821 | -2.88% | 10.3만 |
|---|
| 2026.02.02 | ₩10,981 | ₩11,335 | ₩10,834 | ₩11,061 | +0.73% | 15.6만 |
|---|
| 2026.01.30 | ₩11,422 | ₩11,676 | ₩10,887 | ₩11,048 | -3.27% | 10.9만 |
|---|
| 2026.01.29 | ₩11,582 | ₩11,676 | ₩11,141 | ₩11,529 | -0.46% | 13.1만 |
|---|
| 2026.01.28 | ₩12,691 | ₩12,691 | ₩11,503 | ₩11,622 | -8.42% | 14.9만 |
|---|
| 2026.01.27 | ₩12,477 | ₩12,784 | ₩11,881 | ₩12,691 | +1.71% | 37.7만 |
|---|
| 2026.01.26 | ₩11,542 | ₩12,477 | ₩11,368 | ₩12,477 | +8.10% | 20.6만 |
|---|
| 2026.01.23 | ₩11,756 | ₩11,903 | ₩11,355 | ₩11,662 | -0.80% | 10만 |
|---|
| 2026.01.22 | ₩11,622 | ₩12,023 | ₩11,595 | ₩11,836 | +1.84% | 11.1만 |
|---|
| 2026.01.21 | ₩11,395 | ₩11,716 | ₩11,261 | ₩11,569 | +1.52% | 13.3만 |
|---|
| 2026.01.20 | ₩10,821 | ₩11,555 | ₩10,754 | ₩11,475 | +6.05% | 13.9만 |
|---|
| 2026.01.16 | ₩10,887 | ₩11,569 | ₩10,847 | ₩11,115 | +2.09% | 15.8만 |
|---|
| 2026.01.15 | ₩11,128 | ₩11,168 | ₩10,540 | ₩10,914 | -1.92% | 17.6만 |
|---|
| 2026.01.14 | ₩10,634 | ₩11,201 | ₩10,513 | ₩11,034 | +3.77% | 25.2만 |
|---|
| 2026.01.13 | ₩10,634 | ₩10,766 | ₩10,313 | ₩10,607 | -0.25% | 18.4만 |
|---|
| 2026.01.12 | ₩10,968 | ₩11,061 | ₩10,407 | ₩10,674 | -2.68% | 24만 |
|---|
| 2026.01.09 | ₩11,221 | ₩11,448 | ₩11,074 | ₩11,101 | -1.07% | 18.4만 |
|---|
| 2026.01.08 | ₩11,168 | ₩11,316 | ₩10,794 | ₩11,168 | 0.00% | 11.9만 |
|---|
| 2026.01.07 | ₩10,794 | ₩11,529 | ₩10,752 | ₩11,248 | +4.21% | 14.3만 |
|---|
| 2026.01.06 | ₩10,460 | ₩10,874 | ₩10,460 | ₩10,754 | +2.81% | 14.6만 |
|---|
| 2026.01.05 | ₩10,580 | ₩10,887 | ₩10,193 | ₩10,460 | -1.14% | 19.9만 |
|---|
| 2026.01.02 | ₩10,954 | ₩11,168 | ₩10,366 | ₩10,513 | -4.02% | 22.2만 |
|---|
| 2025.12.31 | ₩10,807 | ₩11,070 | ₩10,700 | ₩10,874 | +0.62% | 18.4만 |
|---|
| 2025.12.30 | ₩10,901 | ₩11,046 | ₩10,700 | ₩10,700 | -1.84% | 15.2만 |
|---|
| 2025.12.29 | ₩11,021 | ₩11,141 | ₩10,711 | ₩10,994 | -0.24% | 22.3만 |
|---|
| 2025.12.26 | ₩11,235 | ₩11,408 | ₩10,994 | ₩11,128 | -0.95% | 13.9만 |
|---|
| 2025.12.24 | ₩10,914 | ₩11,355 | ₩10,887 | ₩11,261 | +3.18% | 8.5만 |
|---|
| 2025.12.23 | ₩11,088 | ₩11,155 | ₩10,867 | ₩10,941 | -1.33% | 12.1만 |
|---|
| 2025.12.22 | ₩10,847 | ₩11,368 | ₩10,727 | ₩11,141 | +2.71% | 22.8만 |
|---|
| 2025.12.19 | ₩10,887 | ₩11,115 | ₩10,647 | ₩10,847 | -0.37% | 45.7만 |
|---|
| 2025.12.18 | ₩10,968 | ₩11,355 | ₩10,687 | ₩10,821 | -1.34% | 25.3만 |
|---|
| 2025.12.17 | ₩11,636 | ₩11,899 | ₩10,687 | ₩10,887 | -6.43% | 34.6만 |
|---|
| 2025.12.16 | ₩12,424 | ₩12,544 | ₩11,415 | ₩11,569 | -6.88% | 47.1만 |
|---|
| 2025.12.15 | ₩13,011 | ₩13,225 | ₩12,611 | ₩12,664 | -2.67% | 21.1만 |
|---|
| 2025.12.12 | ₩12,758 | ₩13,573 | ₩12,691 | ₩12,958 | +1.57% | 49.7만 |
|---|
| 2025.12.11 | ₩13,719 | ₩15,550 | ₩12,611 | ₩12,931 | -5.74% | 502.7만 |
|---|
| 2025.12.10 | ₩13,452 | ₩13,773 | ₩13,225 | ₩13,706 | +1.89% | 33.7만 |
|---|
| 2025.12.09 | ₩13,920 | ₩14,102 | ₩13,305 | ₩13,492 | -3.07% | 31.4만 |
|---|
| 2025.12.08 | ₩13,933 | ₩14,168 | ₩13,593 | ₩13,853 | -0.58% | 18.7만 |
|---|
| 2025.12.05 | ₩14,227 | ₩14,267 | ₩13,492 | ₩13,679 | -3.85% | 26.1만 |
|---|
| 2025.12.04 | ₩14,321 | ₩14,454 | ₩14,032 | ₩14,281 | -0.28% | 16.1만 |
|---|
| 2025.12.03 | ₩13,506 | ₩14,387 | ₩13,486 | ₩14,254 | +5.54% | 25.6만 |
|---|
| 2025.12.02 | ₩14,761 | ₩14,761 | ₩13,426 | ₩13,733 | -6.97% | 21.7만 |
|---|
| 2025.12.01 | ₩15,282 | ₩15,349 | ₩14,160 | ₩14,361 | -6.03% | 18.9만 |
|---|
| 2025.11.28 | ₩15,657 | ₩16,004 | ₩15,229 | ₩15,416 | -1.54% | 19.9만 |
|---|
| 2025.11.26 | ₩15,282 | ₩15,950 | ₩14,962 | ₩15,870 | +3.85% | 12.9만 |
|---|
| 2025.11.25 | ₩15,443 | ₩15,616 | ₩14,775 | ₩15,189 | -1.64% | 22.3만 |
|---|
| 2025.11.24 | ₩16,044 | ₩16,071 | ₩15,189 | ₩15,282 | -4.75% | 30.2만 |
|---|
| 2025.11.21 | ₩15,790 | ₩16,418 | ₩15,363 | ₩16,044 | +1.61% | 36.9만 |
|---|
| 2025.11.20 | ₩16,017 | ₩16,602 | ₩15,490 | ₩15,616 | -2.50% | 27.7만 |
|---|
| 2025.11.19 | ₩16,178 | ₩16,509 | ₩15,416 | ₩15,790 | -2.39% | 29.4만 |
|---|
| 2025.11.18 | ₩14,989 | ₩16,458 | ₩14,908 | ₩16,044 | +7.04% | 46.6만 |
|---|
| 2025.11.17 | ₩14,775 | ₩15,316 | ₩14,655 | ₩15,029 | +1.72% | 28.6만 |
|---|
| 2025.11.14 | ₩14,668 | ₩15,209 | ₩14,528 | ₩14,788 | +0.82% | 29.6만 |
|---|
| 2025.11.13 | ₩15,095 | ₩15,363 | ₩14,588 | ₩14,788 | -2.04% | 27.6만 |
|---|
| 2025.11.12 | ₩13,826 | ₩15,162 | ₩13,626 | ₩14,948 | +8.12% | 46.3만 |
|---|
| 2025.11.11 | ₩13,920 | ₩14,267 | ₩13,659 | ₩13,920 | 0.00% | 47.4만 |
|---|
| 2025.11.10 | ₩14,401 | ₩14,681 | ₩13,866 | ₩13,973 | -2.97% | 34.4만 |
|---|
| 2025.11.07 | ₩13,666 | ₩14,094 | ₩13,172 | ₩14,053 | +2.83% | 48.7만 |
|---|
| 2025.11.06 | ₩14,615 | ₩15,002 | ₩13,305 | ₩13,947 | -4.57% | 96.6만 |
|---|
| 2025.11.05 | ₩15,055 | ₩15,296 | ₩14,468 | ₩14,561 | -3.28% | 56만 |
|---|
| 2025.11.04 | ₩16,191 | ₩16,255 | ₩14,989 | ₩15,029 | -7.18% | 64.9만 |
|---|
| 2025.11.03 | ₩16,244 | ₩16,712 | ₩15,550 | ₩16,431 | +1.15% | 78.5만 |
|---|
| 2025.10.31 | ₩16,031 | ₩17,206 | ₩15,483 | ₩16,231 | +1.25% | 290.1만 |
|---|
| 2025.10.30 | ₩22,282 | ₩23,027 | ₩21,788 | ₩21,962 | -1.44% | 19.6만 |
|---|
| 2025.10.29 | ₩23,231 | ₩23,712 | ₩21,641 | ₩22,523 | -3.05% | 25.5만 |
|---|
| 2025.10.28 | ₩22,844 | ₩24,193 | ₩22,122 | ₩22,870 | +0.12% | 28.2만 |
|---|
| 2025.10.27 | ₩22,176 | ₩23,425 | ₩21,908 | ₩22,723 | +2.47% | 38.8만 |
|---|
| 2025.10.24 | ₩23,218 | ₩23,231 | ₩22,376 | ₩22,550 | -2.88% | 18.9만 |
|---|
| 2025.10.23 | ₩23,351 | ₩24,046 | ₩22,710 | ₩23,218 | -0.57% | 18.9만 |
|---|
| 2025.10.22 | ₩25,101 | ₩26,116 | ₩23,338 | ₩23,699 | -5.59% | 45.7만 |
|---|
| 2025.10.21 | ₩24,380 | ₩26,718 | ₩21,815 | ₩25,863 | +6.08% | 54.1만 |
|---|
| 2025.10.20 | ₩27,386 | ₩27,466 | ₩21,454 | ₩24,420 | -10.83% | 204.9만 |
|---|
| 2025.10.17 | ₩25,275 | ₩26,450 | ₩24,059 | ₩25,809 | +2.11% | 46.5만 |
|---|
| 2025.10.16 | ₩23,485 | ₩25,462 | ₩22,890 | ₩25,449 | +8.36% | 54.2만 |
|---|
| 2025.10.15 | ₩21,815 | ₩23,618 | ₩21,815 | ₩23,378 | +7.16% | 35.4만 |
|---|
| 2025.10.14 | ₩21,735 | ₩22,176 | ₩21,281 | ₩21,708 | -0.12% | 16만 |
|---|
| 2025.10.13 | ₩20,760 | ₩22,176 | ₩20,038 | ₩21,802 | +5.02% | 41.2만 |
|---|
| 2025.10.10 | ₩21,200 | ₩22,670 | ₩20,492 | ₩20,760 | -2.08% | 40.1만 |
|---|