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 | ₩7,016 | ₩7,497 | ₩6,910 | ₩7,190 | +2.48% | 86.8만 |
| 2026.10.08 | ₩7,751 | ₩7,751 | ₩6,856 | ₩7,043 | -9.14% | 134.6만 |
| 2026.10.07 | ₩7,644 | ₩7,744 | ₩7,310 | ₩7,337 | -4.02% | 124.2만 |
| 2026.10.06 | ₩7,845 | ₩8,012 | ₩7,551 | ₩7,724 | -1.53% | 70.7만 |
| 2026.10.05 | ₩8,245 | ₩8,245 | ₩7,791 | ₩7,818 | -5.19% | 79.3만 |
| 2026.10.02 | ₩8,807 | ₩8,927 | ₩8,098 | ₩8,192 | -6.98% | 83.5만 |
| 2026.10.01 | ₩9,087 | ₩9,114 | ₩8,352 | ₩8,473 | -6.76% | 80.3만 |
| 2026.09.30 | ₩9,021 | ₩9,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,114 |
| +1.04% |
| 50.7만 |
| 2026.09.29 | ₩9,261 | ₩9,421 | ₩8,807 | ₩8,860 | -4.33% | 78.6만 |
|---|
| 2026.09.28 | ₩9,515 | ₩9,595 | ₩9,194 | ₩9,248 | -2.81% | 93.2만 |
|---|
| 2026.09.25 | ₩10,023 | ₩10,143 | ₩9,315 | ₩9,542 | -4.80% | 70.8만 |
|---|
| 2026.09.24 | ₩10,277 | ₩10,370 | ₩9,522 | ₩9,956 | -3.12% | 75.8만 |
|---|
| 2026.09.23 | ₩10,464 | ₩10,664 | ₩10,237 | ₩10,344 | -1.15% | 78.7만 |
|---|
| 2026.09.22 | ₩10,330 | ₩10,624 | ₩10,170 | ₩10,524 | +1.88% | 45.3만 |
|---|
| 2026.09.21 | ₩10,036 | ₩10,410 | ₩9,916 | ₩10,223 | +1.86% | 50만 |
|---|
| 2026.09.18 | ₩9,649 | ₩10,250 | ₩9,560 | ₩9,996 | +3.60% | 115.5만 |
|---|
| 2026.09.17 | ₩9,702 | ₩9,862 | ₩9,395 | ₩9,702 | 0.00% | 99.3만 |
|---|
| 2026.09.16 | ₩9,168 | ₩10,023 | ₩9,114 | ₩9,702 | +5.83% | 122.7만 |
|---|
| 2026.09.15 | ₩10,798 | ₩10,798 | ₩8,453 | ₩9,248 | -14.36% | 375만 |
|---|
| 2026.09.14 | ₩10,597 | ₩11,627 | ₩10,237 | ₩10,798 | +1.89% | 839.7만 |
|---|
| 2026.09.11 | ₩11,199 | ₩11,353 | ₩10,624 | ₩10,851 | -3.10% | 234.7만 |
|---|
| 2026.09.10 | ₩11,693 | ₩11,747 | ₩10,972 | ₩11,012 | -5.83% | 64.7만 |
|---|
| 2026.09.09 | ₩14,166 | ₩14,319 | ₩11,820 | ₩11,840 | -16.42% | 100.4만 |
|---|
| 2026.09.08 | ₩14,794 | ₩14,794 | ₩13,778 | ₩14,159 | -4.29% | 91.5만 |
|---|
| 2026.09.04 | ₩15,195 | ₩15,295 | ₩14,774 | ₩14,807 | -2.55% | 22.3만 |
|---|
| 2026.09.03 | ₩15,395 | ₩15,502 | ₩14,994 | ₩15,315 | -0.52% | 47.5만 |
|---|
| 2026.09.02 | ₩15,061 | ₩15,449 | ₩14,166 | ₩15,342 | +1.86% | 66.4만 |
|---|
| 2026.09.01 | ₩14,446 | ₩15,195 | ₩14,132 | ₩15,074 | +4.35% | 90.1만 |
|---|
| 2026.08.31 | ₩14,513 | ₩14,700 | ₩13,885 | ₩14,580 | +0.46% | 47.4만 |
|---|
| 2026.08.28 | ₩14,874 | ₩15,088 | ₩14,359 | ₩14,580 | -1.98% | 58.4만 |
|---|
| 2026.08.27 | ₩15,074 | ₩15,302 | ₩14,847 | ₩14,874 | -1.33% | 32.6만 |
|---|
| 2026.08.26 | ₩15,181 | ₩15,430 | ₩14,647 | ₩15,101 | -0.53% | 39.2만 |
|---|
| 2026.08.25 | ₩14,567 | ₩15,168 | ₩14,420 | ₩15,114 | +3.76% | 128만 |
|---|
| 2026.08.24 | ₩13,631 | ₩14,540 | ₩12,936 | ₩14,286 | +4.80% | 131.2만 |
|---|
| 2026.08.21 | ₩13,324 | ₩13,918 | ₩13,223 | ₩13,872 | +4.11% | 60.4만 |
|---|
| 2026.08.20 | ₩13,364 | ₩13,431 | ₩13,003 | ₩13,150 | -1.60% | 30만 |
|---|
| 2026.08.19 | ₩13,624 | ₩13,925 | ₩13,177 | ₩13,350 | -2.01% | 34.6만 |
|---|
| 2026.08.18 | ₩14,019 | ₩14,366 | ₩13,297 | ₩13,471 | -3.91% | 32.9만 |
|---|
| 2026.08.17 | ₩13,444 | ₩14,139 | ₩13,431 | ₩14,019 | +4.27% | 86.9만 |
|---|
| 2026.08.14 | ₩13,417 | ₩13,751 | ₩13,203 | ₩13,484 | +0.50% | 42.6만 |
|---|
| 2026.08.13 | ₩13,431 | ₩13,885 | ₩12,936 | ₩13,471 | +0.30% | 69.6만 |
|---|
| 2026.08.12 | ₩12,709 | ₩13,244 | ₩12,562 | ₩13,043 | +2.63% | 55.2만 |
|---|
| 2026.08.11 | ₩12,749 | ₩12,976 | ₩12,589 | ₩12,709 | -0.31% | 42.4만 |
|---|
| 2026.08.10 | ₩13,484 | ₩13,698 | ₩12,515 | ₩12,642 | -6.24% | 34만 |
|---|
| 2026.08.07 | ₩13,016 | ₩13,671 | ₩13,016 | ₩13,591 | +4.41% | 35.7만 |
|---|
| 2026.08.06 | ₩12,348 | ₩13,150 | ₩12,268 | ₩13,016 | +5.41% | 15.8만 |
|---|
| 2026.08.05 | ₩12,682 | ₩13,123 | ₩12,535 | ₩12,789 | +0.84% | 23.6만 |
|---|
| 2026.08.04 | ₩12,081 | ₩12,629 | ₩12,007 | ₩12,562 | +3.98% | 26.5만 |
|---|
| 2026.08.03 | ₩12,041 | ₩12,241 | ₩11,640 | ₩11,921 | -1.00% | 13.2만 |
|---|
| 2026.07.31 | ₩12,108 | ₩12,241 | ₩11,513 | ₩11,987 | -0.99% | 35.2만 |
|---|
| 2026.07.30 | ₩11,894 | ₩12,509 | ₩11,747 | ₩12,094 | +1.69% | 13.9만 |
|---|
| 2026.07.29 | ₩12,134 | ₩12,281 | ₩11,787 | ₩11,921 | -1.76% | 26.4만 |
|---|
| 2026.07.28 | ₩12,215 | ₩12,468 | ₩11,733 | ₩12,141 | -0.60% | 15.5만 |
|---|
| 2026.07.27 | ₩12,335 | ₩12,749 | ₩12,094 | ₩12,134 | -1.63% | 36.3만 |
|---|
| 2026.07.24 | ₩12,509 | ₩12,509 | ₩11,934 | ₩12,255 | -2.03% | 17.3만 |
|---|
| 2026.07.23 | ₩11,680 | ₩12,669 | ₩11,667 | ₩12,455 | +6.64% | 64만 |
|---|
| 2026.07.22 | ₩11,987 | ₩12,161 | ₩11,667 | ₩11,814 | -1.45% | 15.5만 |
|---|
| 2026.07.21 | ₩11,800 | ₩12,094 | ₩11,800 | ₩12,001 | +1.70% | 8.1만 |
|---|
| 2026.07.20 | ₩12,081 | ₩12,321 | ₩11,827 | ₩11,880 | -1.66% | 21만 |
|---|
| 2026.07.17 | ₩11,533 | ₩12,228 | ₩11,359 | ₩12,041 | +4.40% | 21.6만 |
|---|
| 2026.07.16 | ₩12,054 | ₩12,188 | ₩11,546 | ₩11,760 | -2.44% | 22.9만 |
|---|
| 2026.07.15 | ₩12,041 | ₩12,241 | ₩11,760 | ₩12,041 | 0.00% | 28.4만 |
|---|
| 2026.07.14 | ₩12,027 | ₩12,375 | ₩11,894 | ₩12,068 | +0.33% | 32.7만 |
|---|
| 2026.07.13 | ₩12,816 | ₩12,816 | ₩11,854 | ₩12,081 | -5.74% | 36.3만 |
|---|
| 2026.07.10 | ₩12,936 | ₩13,003 | ₩12,467 | ₩12,936 | 0.00% | 21.6만 |
|---|
| 2026.07.09 | ₩12,762 | ₩13,203 | ₩12,642 | ₩12,909 | +1.15% | 23만 |
|---|
| 2026.07.08 | ₩12,362 | ₩12,896 | ₩12,288 | ₩12,762 | +3.24% | 49.1만 |
|---|
| 2026.07.07 | ₩12,148 | ₩12,820 | ₩12,014 | ₩12,535 | +3.19% | 52.9만 |
|---|
| 2026.07.06 | ₩12,495 | ₩12,575 | ₩11,961 | ₩12,027 | -3.74% | 26.4만 |
|---|
| 2026.07.02 | ₩12,215 | ₩12,682 | ₩12,134 | ₩12,362 | +1.20% | 44.5만 |
|---|
| 2026.07.01 | ₩12,415 | ₩12,629 | ₩12,014 | ₩12,121 | -2.37% | 44.2만 |
|---|
| 2026.06.30 | ₩12,068 | ₩12,615 | ₩11,867 | ₩12,535 | +3.88% | 58.6만 |
|---|
| 2026.06.29 | ₩11,653 | ₩12,027 | ₩11,466 | ₩12,001 | +2.98% | 41.8만 |
|---|
| 2026.06.26 | ₩10,985 | ₩11,720 | ₩10,972 | ₩11,680 | +6.33% | 241.2만 |
|---|
| 2026.06.25 | ₩10,945 | ₩11,399 | ₩10,825 | ₩11,025 | +0.73% | 31.1만 |
|---|
| 2026.06.24 | ₩11,292 | ₩11,653 | ₩10,891 | ₩10,925 | -3.25% | 40.8만 |
|---|
| 2026.06.23 | ₩10,918 | ₩11,600 | ₩10,758 | ₩11,306 | +3.55% | 27.3만 |
|---|
| 2026.06.22 | ₩11,065 | ₩11,520 | ₩11,038 | ₩11,105 | +0.36% | 29.6만 |
|---|
| 2026.06.18 | ₩11,038 | ₩11,319 | ₩10,718 | ₩11,038 | 0.00% | 29.8만 |
|---|
| 2026.06.17 | ₩10,597 | ₩11,306 | ₩10,597 | ₩10,758 | +1.51% | 27.9만 |
|---|
| 2026.06.16 | ₩11,092 | ₩11,453 | ₩10,517 | ₩10,531 | -5.06% | 48.3만 |
|---|
| 2026.06.15 | ₩11,105 | ₩11,439 | ₩10,909 | ₩11,119 | +0.12% | 33.5만 |
|---|
| 2026.06.12 | ₩10,344 | ₩11,125 | ₩10,344 | ₩10,945 | +5.81% | 57.5만 |
|---|
| 2026.06.11 | ₩10,156 | ₩10,471 | ₩10,063 | ₩10,397 | +2.37% | 35.9만 |
|---|
| 2026.06.10 | ₩10,277 | ₩10,691 | ₩10,169 | ₩10,290 | +0.13% | 26.8만 |
|---|
| 2026.06.09 | ₩10,103 | ₩10,611 | ₩9,956 | ₩10,290 | +1.85% | 29.4만 |
|---|
| 2026.06.08 | ₩10,357 | ₩10,424 | ₩9,961 | ₩10,103 | -2.45% | 21.9만 |
|---|
| 2026.06.05 | ₩10,571 | ₩10,577 | ₩10,103 | ₩10,103 | -4.42% | 32.7만 |
|---|
| 2026.06.04 | ₩10,183 | ₩11,065 | ₩10,170 | ₩10,704 | +5.12% | 83만 |
|---|
| 2026.06.03 | ₩10,009 | ₩10,310 | ₩9,822 | ₩9,862 | -1.47% | 52.6만 |
|---|
| 2026.06.02 | ₩10,183 | ₩10,266 | ₩9,515 | ₩10,076 | -1.05% | 85.1만 |
|---|
| 2026.06.01 | ₩10,504 | ₩10,624 | ₩10,170 | ₩10,357 | -1.40% | 59.9만 |
|---|
| 2026.05.29 | ₩10,504 | ₩10,825 | ₩10,223 | ₩10,571 | +0.64% | 105.6만 |
|---|
| 2026.05.28 | ₩10,250 | ₩10,424 | ₩9,996 | ₩10,210 | -0.39% | 91.4만 |
|---|
| 2026.05.27 | ₩10,851 | ₩10,961 | ₩10,015 | ₩10,450 | -3.69% | 207.6만 |
|---|
| 2026.05.26 | ₩13,030 | ₩13,364 | ₩10,330 | ₩10,571 | -18.87% | 375만 |
|---|
| 2026.05.22 | ₩15,315 | ₩17,214 | ₩15,048 | ₩15,168 | -0.96% | 55.6만 |
|---|
| 2026.05.21 | ₩13,230 | ₩15,596 | ₩13,177 | ₩15,382 | +16.26% | 65.2만 |
|---|
| 2026.05.20 | ₩12,321 | ₩13,190 | ₩12,321 | ₩13,003 | +5.53% | 28.9만 |
|---|
| 2026.05.19 | ₩13,083 | ₩13,417 | ₩12,148 | ₩12,228 | -6.54% | 32.4만 |
|---|
| 2026.05.18 | ₩14,780 | ₩14,820 | ₩13,230 | ₩13,297 | -10.04% | 23.4만 |
|---|
| 2026.05.15 | ₩15,943 | ₩15,943 | ₩14,700 | ₩14,740 | -7.54% | 16.8만 |
|---|
| 2026.05.14 | ₩16,331 | ₩16,571 | ₩15,569 | ₩16,010 | -1.96% | 21.8만 |
|---|
| 2026.05.13 | ₩15,302 | ₩16,357 | ₩14,847 | ₩16,237 | +6.11% | 31.6만 |
|---|
| 2026.05.12 | ₩15,034 | ₩15,555 | ₩14,660 | ₩15,275 | +1.60% | 26.3만 |
|---|
| 2026.05.11 | ₩14,687 | ₩15,462 | ₩14,526 | ₩14,754 | +0.45% | 26.2만 |
|---|
| 2026.05.08 | ₩14,540 | ₩15,074 | ₩14,420 | ₩14,647 | +0.74% | 24.1만 |
|---|
| 2026.05.07 | ₩14,526 | ₩15,034 | ₩13,731 | ₩14,526 | 0.00% | 27.5만 |
|---|
| 2026.05.06 | ₩14,259 | ₩15,181 | ₩14,045 | ₩14,593 | +2.34% | 63만 |
|---|
| 2026.05.05 | ₩14,206 | ₩14,353 | ₩13,725 | ₩14,259 | +0.38% | 23.5만 |
|---|
| 2026.05.04 | ₩13,751 | ₩14,299 | ₩13,397 | ₩14,059 | +2.24% | 28.2만 |
|---|
| 2026.05.01 | ₩13,284 | ₩13,885 | ₩12,696 | ₩13,765 | +3.62% | 53.7만 |
|---|
| 2026.04.30 | ₩13,163 | ₩13,590 | ₩12,796 | ₩13,203 | +0.30% | 33.2만 |
|---|
| 2026.04.29 | ₩13,751 | ₩14,032 | ₩12,843 | ₩13,123 | -4.57% | 36.5만 |
|---|
| 2026.04.28 | ₩13,417 | ₩13,751 | ₩12,959 | ₩13,123 | -2.19% | 20.9만 |
|---|
| 2026.04.27 | ₩13,444 | ₩14,420 | ₩13,257 | ₩13,471 | +0.20% | 45.8만 |
|---|
| 2026.04.24 | ₩13,591 | ₩13,705 | ₩13,070 | ₩13,444 | -1.08% | 24.3만 |
|---|
| 2026.04.23 | ₩14,005 | ₩14,192 | ₩13,297 | ₩13,658 | -2.48% | 26만 |
|---|
| 2026.04.22 | ₩13,965 | ₩14,446 | ₩13,664 | ₩14,005 | +0.29% | 32.5만 |
|---|
| 2026.04.21 | ₩14,339 | ₩14,366 | ₩13,538 | ₩13,758 | -4.05% | 18.6만 |
|---|
| 2026.04.20 | ₩14,126 | ₩14,660 | ₩13,952 | ₩14,192 | +0.47% | 31.9만 |
|---|
| 2026.04.17 | ₩13,698 | ₩14,700 | ₩13,564 | ₩14,152 | +3.32% | 54.6만 |
|---|
| 2026.04.16 | ₩13,324 | ₩13,722 | ₩13,270 | ₩13,551 | +1.71% | 17.7만 |
|---|
| 2026.04.15 | ₩13,417 | ₩13,671 | ₩13,003 | ₩13,364 | -0.40% | 22.6만 |
|---|
| 2026.04.14 | ₩13,564 | ₩14,232 | ₩13,364 | ₩13,391 | -1.28% | 27.3만 |
|---|
| 2026.04.13 | ₩13,097 | ₩13,992 | ₩12,963 | ₩13,604 | +3.88% | 12.8만 |
|---|
| 2026.04.10 | ₩13,618 | ₩13,771 | ₩12,776 | ₩13,097 | -3.83% | 22.5만 |
|---|
| 2026.04.09 | ₩13,123 | ₩14,339 | ₩13,110 | ₩13,791 | +5.09% | 20만 |
|---|
| 2026.04.08 | ₩13,564 | ₩13,771 | ₩12,696 | ₩13,150 | -3.05% | 20.4만 |
|---|
| 2026.04.07 | ₩13,257 | ₩13,872 | ₩12,950 | ₩12,976 | -2.12% | 25.2만 |
|---|
| 2026.04.06 | ₩13,845 | ₩14,252 | ₩13,324 | ₩13,551 | -2.12% | 26.8만 |
|---|
| 2026.04.02 | ₩13,337 | ₩14,032 | ₩13,217 | ₩13,591 | +1.90% | 23.6만 |
|---|
| 2026.04.01 | ₩12,642 | ₩13,805 | ₩12,642 | ₩13,337 | +5.50% | 20.2만 |
|---|
| 2026.03.31 | ₩11,733 | ₩12,983 | ₩11,733 | ₩12,549 | +6.95% | 33.4만 |
|---|
| 2026.03.30 | ₩11,426 | ₩11,673 | ₩11,172 | ₩11,493 | +0.58% | 14.7만 |
|---|
| 2026.03.27 | ₩12,362 | ₩12,515 | ₩11,506 | ₩11,640 | -5.84% | 21.5만 |
|---|
| 2026.03.26 | ₩10,972 | ₩12,402 | ₩10,865 | ₩12,348 | +12.55% | 32만 |
|---|
| 2026.03.25 | ₩11,159 | ₩11,486 | ₩10,825 | ₩11,105 | -0.48% | 21.7만 |
|---|
| 2026.03.24 | ₩11,226 | ₩11,359 | ₩10,878 | ₩10,932 | -2.62% | 12.1만 |
|---|
| 2026.03.23 | ₩11,653 | ₩12,108 | ₩10,825 | ₩11,266 | -3.33% | 16.5만 |
|---|
| 2026.03.20 | ₩11,854 | ₩12,108 | ₩11,466 | ₩11,493 | -3.04% | 14.2만 |
|---|
| 2026.03.19 | ₩12,001 | ₩12,121 | ₩11,441 | ₩11,947 | -0.45% | 14.8만 |
|---|
| 2026.03.18 | ₩12,736 | ₩12,923 | ₩11,961 | ₩12,094 | -5.04% | 19.3만 |
|---|
| 2026.03.17 | ₩12,776 | ₩13,114 | ₩12,442 | ₩12,869 | +0.73% | 16.8만 |
|---|
| 2026.03.16 | ₩12,722 | ₩13,524 | ₩12,295 | ₩12,709 | -0.11% | 20.4만 |
|---|
| 2026.03.13 | ₩12,896 | ₩13,145 | ₩12,362 | ₩12,575 | -2.49% | 14.3만 |
|---|
| 2026.03.12 | ₩13,417 | ₩13,417 | ₩12,615 | ₩12,816 | -4.48% | 23.2만 |
|---|
| 2026.03.11 | ₩13,484 | ₩13,985 | ₩13,137 | ₩13,938 | +3.37% | 26.9만 |
|---|
| 2026.03.10 | ₩12,976 | ₩13,524 | ₩12,468 | ₩13,417 | +3.40% | 41.8만 |
|---|
| 2026.03.09 | ₩10,932 | ₩12,856 | ₩10,825 | ₩12,762 | +16.75% | 51.6만 |
|---|
| 2026.03.06 | ₩10,531 | ₩11,038 | ₩10,511 | ₩10,704 | +1.65% | 16.5만 |
|---|
| 2026.03.05 | ₩11,212 | ₩11,212 | ₩10,263 | ₩10,718 | -4.41% | 33.1만 |
|---|
| 2026.03.04 | ₩10,972 | ₩11,537 | ₩10,758 | ₩11,252 | +2.56% | 12.5만 |
|---|
| 2026.03.03 | ₩11,092 | ₩11,359 | ₩10,557 | ₩10,972 | -1.08% | 22.7만 |
|---|
| 2026.03.02 | ₩11,333 | ₩11,453 | ₩10,825 | ₩11,159 | -1.53% | 17.9만 |
|---|
| 2026.02.27 | ₩10,851 | ₩11,653 | ₩10,738 | ₩11,453 | +5.54% | 30.8만 |
|---|
| 2026.02.26 | ₩10,504 | ₩11,038 | ₩10,050 | ₩11,025 | +4.96% | 44.4만 |
|---|
| 2026.02.25 | ₩10,210 | ₩10,517 | ₩10,063 | ₩10,384 | +1.70% | 16.2만 |
|---|
| 2026.02.24 | ₩9,943 | ₩10,531 | ₩9,943 | ₩10,197 | +2.55% | 8.7만 |
|---|
| 2026.02.23 | ₩9,916 | ₩10,050 | ₩9,709 | ₩9,916 | 0.00% | 8.2만 |
|---|
| 2026.02.20 | ₩10,103 | ₩10,250 | ₩9,662 | ₩9,916 | -1.85% | 10.2만 |
|---|
| 2026.02.19 | ₩9,903 | ₩10,317 | ₩9,622 | ₩10,263 | +3.64% | 17.8만 |
|---|
| 2026.02.18 | ₩9,929 | ₩10,156 | ₩9,782 | ₩9,903 | -0.27% | 11.4만 |
|---|
| 2026.02.17 | ₩10,076 | ₩10,173 | ₩9,669 | ₩10,050 | -0.27% | 10만 |
|---|
| 2026.02.13 | ₩10,477 | ₩10,651 | ₩10,103 | ₩10,103 | -3.57% | 9.4만 |
|---|
| 2026.02.12 | ₩10,210 | ₩10,557 | ₩9,702 | ₩10,464 | +2.49% | 15.9만 |
|---|
| 2026.02.11 | ₩10,597 | ₩10,798 | ₩9,849 | ₩10,183 | -3.91% | 12.7만 |
|---|
| 2026.02.10 | ₩10,664 | ₩10,998 | ₩10,491 | ₩10,584 | -0.75% | 14만 |
|---|
| 2026.02.09 | ₩10,504 | ₩10,865 | ₩10,023 | ₩10,584 | +0.76% | 15.5만 |
|---|
| 2026.02.06 | ₩10,063 | ₩10,544 | ₩9,903 | ₩10,464 | +3.98% | 19.6만 |
|---|
| 2026.02.05 | ₩10,664 | ₩10,678 | ₩9,796 | ₩9,876 | -7.39% | 22.2만 |
|---|
| 2026.02.04 | ₩10,825 | ₩11,132 | ₩10,357 | ₩10,704 | -1.11% | 11.1만 |
|---|
| 2026.02.03 | ₩11,145 | ₩11,212 | ₩10,704 | ₩10,825 | -2.88% | 10.3만 |
|---|
| 2026.02.02 | ₩10,985 | ₩11,339 | ₩10,838 | ₩11,065 | +0.73% | 15.6만 |
|---|
| 2026.01.30 | ₩11,426 | ₩11,680 | ₩10,891 | ₩11,052 | -3.27% | 10.9만 |
|---|
| 2026.01.29 | ₩11,586 | ₩11,680 | ₩11,145 | ₩11,533 | -0.46% | 13.1만 |
|---|
| 2026.01.28 | ₩12,696 | ₩12,696 | ₩11,508 | ₩11,627 | -8.42% | 14.9만 |
|---|
| 2026.01.27 | ₩12,482 | ₩12,789 | ₩11,886 | ₩12,696 | +1.71% | 37.7만 |
|---|
| 2026.01.26 | ₩11,546 | ₩12,482 | ₩11,373 | ₩12,482 | +8.10% | 20.6만 |
|---|
| 2026.01.23 | ₩11,760 | ₩11,907 | ₩11,359 | ₩11,667 | -0.80% | 10만 |
|---|
| 2026.01.22 | ₩11,627 | ₩12,027 | ₩11,600 | ₩11,840 | +1.84% | 11.1만 |
|---|
| 2026.01.21 | ₩11,399 | ₩11,720 | ₩11,266 | ₩11,573 | +1.52% | 13.3만 |
|---|
| 2026.01.20 | ₩10,825 | ₩11,560 | ₩10,758 | ₩11,480 | +6.05% | 13.9만 |
|---|
| 2026.01.16 | ₩10,891 | ₩11,573 | ₩10,851 | ₩11,119 | +2.09% | 15.8만 |
|---|
| 2026.01.15 | ₩11,132 | ₩11,172 | ₩10,544 | ₩10,918 | -1.92% | 17.6만 |
|---|
| 2026.01.14 | ₩10,638 | ₩11,206 | ₩10,517 | ₩11,038 | +3.77% | 25.2만 |
|---|
| 2026.01.13 | ₩10,638 | ₩10,770 | ₩10,317 | ₩10,611 | -0.25% | 18.4만 |
|---|
| 2026.01.12 | ₩10,972 | ₩11,065 | ₩10,410 | ₩10,678 | -2.68% | 24만 |
|---|
| 2026.01.09 | ₩11,226 | ₩11,453 | ₩11,079 | ₩11,105 | -1.07% | 18.4만 |
|---|
| 2026.01.08 | ₩11,172 | ₩11,320 | ₩10,798 | ₩11,172 | 0.00% | 11.9만 |
|---|
| 2026.01.07 | ₩10,798 | ₩11,533 | ₩10,757 | ₩11,252 | +4.21% | 14.3만 |
|---|
| 2026.01.06 | ₩10,464 | ₩10,878 | ₩10,464 | ₩10,758 | +2.81% | 14.6만 |
|---|
| 2026.01.05 | ₩10,584 | ₩10,891 | ₩10,197 | ₩10,464 | -1.14% | 19.9만 |
|---|
| 2026.01.02 | ₩10,958 | ₩11,172 | ₩10,370 | ₩10,517 | -4.02% | 22.2만 |
|---|
| 2025.12.31 | ₩10,811 | ₩11,075 | ₩10,704 | ₩10,878 | +0.62% | 18.4만 |
|---|
| 2025.12.30 | ₩10,905 | ₩11,051 | ₩10,704 | ₩10,704 | -1.84% | 15.2만 |
|---|
| 2025.12.29 | ₩11,025 | ₩11,145 | ₩10,715 | ₩10,998 | -0.24% | 22.3만 |
|---|
| 2025.12.26 | ₩11,239 | ₩11,413 | ₩10,998 | ₩11,132 | -0.95% | 13.9만 |
|---|
| 2025.12.24 | ₩10,918 | ₩11,359 | ₩10,891 | ₩11,266 | +3.18% | 8.5만 |
|---|
| 2025.12.23 | ₩11,092 | ₩11,159 | ₩10,871 | ₩10,945 | -1.33% | 12.1만 |
|---|
| 2025.12.22 | ₩10,851 | ₩11,373 | ₩10,731 | ₩11,145 | +2.71% | 22.8만 |
|---|
| 2025.12.19 | ₩10,891 | ₩11,119 | ₩10,651 | ₩10,851 | -0.37% | 45.7만 |
|---|
| 2025.12.18 | ₩10,972 | ₩11,359 | ₩10,691 | ₩10,825 | -1.34% | 25.3만 |
|---|
| 2025.12.17 | ₩11,640 | ₩11,903 | ₩10,691 | ₩10,891 | -6.43% | 34.6만 |
|---|
| 2025.12.16 | ₩12,428 | ₩12,549 | ₩11,419 | ₩11,573 | -6.88% | 47.1만 |
|---|
| 2025.12.15 | ₩13,016 | ₩13,230 | ₩12,615 | ₩12,669 | -2.67% | 21.1만 |
|---|
| 2025.12.12 | ₩12,762 | ₩13,578 | ₩12,696 | ₩12,963 | +1.57% | 49.7만 |
|---|
| 2025.12.11 | ₩13,725 | ₩15,555 | ₩12,615 | ₩12,936 | -5.74% | 502.7만 |
|---|
| 2025.12.10 | ₩13,457 | ₩13,778 | ₩13,230 | ₩13,711 | +1.89% | 33.7만 |
|---|
| 2025.12.09 | ₩13,925 | ₩14,107 | ₩13,310 | ₩13,497 | -3.07% | 31.4만 |
|---|
| 2025.12.08 | ₩13,938 | ₩14,174 | ₩13,598 | ₩13,858 | -0.58% | 18.7만 |
|---|
| 2025.12.05 | ₩14,232 | ₩14,273 | ₩13,497 | ₩13,685 | -3.85% | 26.1만 |
|---|
| 2025.12.04 | ₩14,326 | ₩14,460 | ₩14,037 | ₩14,286 | -0.28% | 16.1만 |
|---|
| 2025.12.03 | ₩13,511 | ₩14,393 | ₩13,491 | ₩14,259 | +5.54% | 25.6만 |
|---|
| 2025.12.02 | ₩14,767 | ₩14,767 | ₩13,431 | ₩13,738 | -6.97% | 21.7만 |
|---|
| 2025.12.01 | ₩15,288 | ₩15,355 | ₩14,166 | ₩14,366 | -6.03% | 18.9만 |
|---|
| 2025.11.28 | ₩15,662 | ₩16,010 | ₩15,235 | ₩15,422 | -1.54% | 19.9만 |
|---|
| 2025.11.26 | ₩15,288 | ₩15,956 | ₩14,967 | ₩15,876 | +3.85% | 12.9만 |
|---|
| 2025.11.25 | ₩15,449 | ₩15,622 | ₩14,780 | ₩15,195 | -1.64% | 22.3만 |
|---|
| 2025.11.24 | ₩16,050 | ₩16,077 | ₩15,195 | ₩15,288 | -4.75% | 30.2만 |
|---|
| 2025.11.21 | ₩15,796 | ₩16,424 | ₩15,368 | ₩16,050 | +1.61% | 36.9만 |
|---|
| 2025.11.20 | ₩16,023 | ₩16,609 | ₩15,495 | ₩15,622 | -2.50% | 27.7만 |
|---|
| 2025.11.19 | ₩16,184 | ₩16,515 | ₩15,422 | ₩15,796 | -2.39% | 29.4만 |
|---|
| 2025.11.18 | ₩14,994 | ₩16,464 | ₩14,914 | ₩16,050 | +7.04% | 46.6만 |
|---|
| 2025.11.17 | ₩14,780 | ₩15,322 | ₩14,660 | ₩15,034 | +1.72% | 28.6만 |
|---|
| 2025.11.14 | ₩14,673 | ₩15,215 | ₩14,533 | ₩14,794 | +0.82% | 29.6만 |
|---|
| 2025.11.13 | ₩15,101 | ₩15,368 | ₩14,593 | ₩14,794 | -2.04% | 27.6만 |
|---|
| 2025.11.12 | ₩13,832 | ₩15,168 | ₩13,631 | ₩14,954 | +8.12% | 46.3만 |
|---|
| 2025.11.11 | ₩13,925 | ₩14,273 | ₩13,664 | ₩13,925 | 0.00% | 47.4만 |
|---|
| 2025.11.10 | ₩14,406 | ₩14,687 | ₩13,872 | ₩13,979 | -2.97% | 34.4만 |
|---|
| 2025.11.07 | ₩13,671 | ₩14,099 | ₩13,177 | ₩14,059 | +2.83% | 48.7만 |
|---|
| 2025.11.06 | ₩14,620 | ₩15,008 | ₩13,310 | ₩13,952 | -4.57% | 96.6만 |
|---|
| 2025.11.05 | ₩15,061 | ₩15,302 | ₩14,473 | ₩14,567 | -3.28% | 56만 |
|---|
| 2025.11.04 | ₩16,197 | ₩16,261 | ₩14,994 | ₩15,034 | -7.18% | 64.9만 |
|---|
| 2025.11.03 | ₩16,250 | ₩16,718 | ₩15,555 | ₩16,437 | +1.15% | 78.5만 |
|---|
| 2025.10.31 | ₩16,037 | ₩17,213 | ₩15,489 | ₩16,237 | +1.25% | 290.1만 |
|---|
| 2025.10.30 | ₩22,291 | ₩23,035 | ₩21,796 | ₩21,970 | -1.44% | 19.6만 |
|---|
| 2025.10.29 | ₩23,240 | ₩23,721 | ₩21,649 | ₩22,531 | -3.05% | 25.5만 |
|---|
| 2025.10.28 | ₩22,852 | ₩24,202 | ₩22,130 | ₩22,879 | +0.12% | 28.2만 |
|---|
| 2025.10.27 | ₩22,184 | ₩23,433 | ₩21,917 | ₩22,732 | +2.47% | 38.8만 |
|---|
| 2025.10.24 | ₩23,226 | ₩23,240 | ₩22,384 | ₩22,558 | -2.88% | 18.9만 |
|---|
| 2025.10.23 | ₩23,360 | ₩24,055 | ₩22,718 | ₩23,226 | -0.57% | 18.9만 |
|---|
| 2025.10.22 | ₩25,111 | ₩26,126 | ₩23,347 | ₩23,707 | -5.59% | 45.7만 |
|---|
| 2025.10.21 | ₩24,389 | ₩26,728 | ₩21,823 | ₩25,872 | +6.08% | 54.1만 |
|---|
| 2025.10.20 | ₩27,396 | ₩27,476 | ₩21,462 | ₩24,429 | -10.83% | 204.9만 |
|---|
| 2025.10.17 | ₩25,284 | ₩26,460 | ₩24,068 | ₩25,819 | +2.11% | 46.5만 |
|---|
| 2025.10.16 | ₩23,494 | ₩25,471 | ₩22,899 | ₩25,458 | +8.36% | 54.2만 |
|---|
| 2025.10.15 | ₩21,823 | ₩23,627 | ₩21,823 | ₩23,387 | +7.16% | 35.4만 |
|---|
| 2025.10.14 | ₩21,743 | ₩22,184 | ₩21,289 | ₩21,716 | -0.12% | 16만 |
|---|
| 2025.10.13 | ₩20,767 | ₩22,184 | ₩20,046 | ₩21,810 | +5.02% | 41.2만 |
|---|
| 2025.10.10 | ₩21,208 | ₩22,678 | ₩20,500 | ₩20,767 | -2.08% | 40.1만 |
|---|