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 | ₩7,014 | ₩7,495 | ₩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 | ₩7,642 | ₩7,742 | ₩7,308 | ₩7,334 | -4.02% | 124.2만 |
| 2026.10.06 | ₩7,842 | ₩8,009 | ₩7,548 | ₩7,722 | -1.53% | 70.7만 |
| 2026.10.05 | ₩8,243 | ₩8,243 | ₩7,788 | ₩7,815 | -5.19% | 79.3만 |
| 2026.10.02 | ₩8,804 | ₩8,924 | ₩8,096 | ₩8,189 | -6.98% | 83.5만 |
| 2026.10.01 | ₩9,084 | ₩9,111 | ₩8,350 | ₩8,470 | -6.76% | 80.3만 |
| 2026.09.30 | ₩9,018 | ₩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 | ₩8,804 | ₩8,857 | -4.33% | 78.6만 |
|---|
| 2026.09.28 | ₩9,512 | ₩9,592 | ₩9,191 | ₩9,245 | -2.81% | 93.2만 |
|---|
| 2026.09.25 | ₩10,019 | ₩10,140 | ₩9,311 | ₩9,539 | -4.80% | 70.8만 |
|---|
| 2026.09.24 | ₩10,273 | ₩10,367 | ₩9,519 | ₩9,953 | -3.12% | 75.8만 |
|---|
| 2026.09.23 | ₩10,460 | ₩10,661 | ₩10,233 | ₩10,340 | -1.15% | 78.7만 |
|---|
| 2026.09.22 | ₩10,327 | ₩10,621 | ₩10,166 | ₩10,520 | +1.88% | 45.3만 |
|---|
| 2026.09.21 | ₩10,033 | ₩10,407 | ₩9,913 | ₩10,220 | +1.86% | 50만 |
|---|
| 2026.09.18 | ₩9,645 | ₩10,247 | ₩9,557 | ₩9,993 | +3.60% | 115.5만 |
|---|
| 2026.09.17 | ₩9,699 | ₩9,859 | ₩9,392 | ₩9,699 | 0.00% | 99.3만 |
|---|
| 2026.09.16 | ₩9,164 | ₩10,019 | ₩9,111 | ₩9,699 | +5.83% | 122.7만 |
|---|
| 2026.09.15 | ₩10,794 | ₩10,794 | ₩8,450 | ₩9,245 | -14.36% | 375만 |
|---|
| 2026.09.14 | ₩10,594 | ₩11,623 | ₩10,233 | ₩10,794 | +1.89% | 839.7만 |
|---|
| 2026.09.11 | ₩11,195 | ₩11,349 | ₩10,621 | ₩10,848 | -3.10% | 234.7만 |
|---|
| 2026.09.10 | ₩11,689 | ₩11,743 | ₩10,968 | ₩11,008 | -5.83% | 64.7만 |
|---|
| 2026.09.09 | ₩14,161 | ₩14,314 | ₩11,816 | ₩11,836 | -16.42% | 100.4만 |
|---|
| 2026.09.08 | ₩14,789 | ₩14,789 | ₩13,773 | ₩14,154 | -4.29% | 91.5만 |
|---|
| 2026.09.04 | ₩15,190 | ₩15,290 | ₩14,769 | ₩14,802 | -2.55% | 22.3만 |
|---|
| 2026.09.03 | ₩15,390 | ₩15,497 | ₩14,989 | ₩15,310 | -0.52% | 47.5만 |
|---|
| 2026.09.02 | ₩15,056 | ₩15,443 | ₩14,161 | ₩15,336 | +1.86% | 66.4만 |
|---|
| 2026.09.01 | ₩14,441 | ₩15,190 | ₩14,127 | ₩15,069 | +4.35% | 90.1만 |
|---|
| 2026.08.31 | ₩14,508 | ₩14,695 | ₩13,880 | ₩14,575 | +0.46% | 47.4만 |
|---|
| 2026.08.28 | ₩14,869 | ₩15,083 | ₩14,355 | ₩14,575 | -1.98% | 58.4만 |
|---|
| 2026.08.27 | ₩15,069 | ₩15,296 | ₩14,842 | ₩14,869 | -1.33% | 32.6만 |
|---|
| 2026.08.26 | ₩15,176 | ₩15,425 | ₩14,642 | ₩15,096 | -0.53% | 39.2만 |
|---|
| 2026.08.25 | ₩14,562 | ₩15,163 | ₩14,415 | ₩15,109 | +3.76% | 128만 |
|---|
| 2026.08.24 | ₩13,626 | ₩14,535 | ₩12,932 | ₩14,281 | +4.80% | 131.2만 |
|---|
| 2026.08.21 | ₩13,319 | ₩13,914 | ₩13,219 | ₩13,867 | +4.11% | 60.4만 |
|---|
| 2026.08.20 | ₩13,359 | ₩13,426 | ₩12,999 | ₩13,146 | -1.60% | 30만 |
|---|
| 2026.08.19 | ₩13,620 | ₩13,920 | ₩13,172 | ₩13,346 | -2.01% | 34.6만 |
|---|
| 2026.08.18 | ₩14,014 | ₩14,361 | ₩13,293 | ₩13,466 | -3.91% | 32.9만 |
|---|
| 2026.08.17 | ₩13,439 | ₩14,134 | ₩13,426 | ₩14,014 | +4.27% | 86.9만 |
|---|
| 2026.08.14 | ₩13,413 | ₩13,747 | ₩13,199 | ₩13,480 | +0.50% | 42.6만 |
|---|
| 2026.08.13 | ₩13,426 | ₩13,880 | ₩12,932 | ₩13,466 | +0.30% | 69.6만 |
|---|
| 2026.08.12 | ₩12,705 | ₩13,239 | ₩12,558 | ₩13,039 | +2.63% | 55.2만 |
|---|
| 2026.08.11 | ₩12,745 | ₩12,972 | ₩12,584 | ₩12,705 | -0.31% | 42.4만 |
|---|
| 2026.08.10 | ₩13,480 | ₩13,693 | ₩12,511 | ₩12,638 | -6.24% | 34만 |
|---|
| 2026.08.07 | ₩13,012 | ₩13,667 | ₩13,012 | ₩13,586 | +4.41% | 35.7만 |
|---|
| 2026.08.06 | ₩12,344 | ₩13,146 | ₩12,264 | ₩13,012 | +5.41% | 15.8만 |
|---|
| 2026.08.05 | ₩12,678 | ₩13,119 | ₩12,531 | ₩12,785 | +0.84% | 23.6만 |
|---|
| 2026.08.04 | ₩12,077 | ₩12,625 | ₩12,003 | ₩12,558 | +3.98% | 26.5만 |
|---|
| 2026.08.03 | ₩12,037 | ₩12,237 | ₩11,636 | ₩11,916 | -1.00% | 13.2만 |
|---|
| 2026.07.31 | ₩12,104 | ₩12,237 | ₩11,509 | ₩11,983 | -0.99% | 35.2만 |
|---|
| 2026.07.30 | ₩11,890 | ₩12,504 | ₩11,743 | ₩12,090 | +1.69% | 13.9만 |
|---|
| 2026.07.29 | ₩12,130 | ₩12,277 | ₩11,783 | ₩11,916 | -1.76% | 26.4만 |
|---|
| 2026.07.28 | ₩12,210 | ₩12,464 | ₩11,729 | ₩12,137 | -0.60% | 15.5만 |
|---|
| 2026.07.27 | ₩12,331 | ₩12,745 | ₩12,090 | ₩12,130 | -1.63% | 36.3만 |
|---|
| 2026.07.24 | ₩12,504 | ₩12,504 | ₩11,930 | ₩12,250 | -2.03% | 17.3만 |
|---|
| 2026.07.23 | ₩11,676 | ₩12,665 | ₩11,663 | ₩12,451 | +6.64% | 64만 |
|---|
| 2026.07.22 | ₩11,983 | ₩12,157 | ₩11,663 | ₩11,810 | -1.45% | 15.5만 |
|---|
| 2026.07.21 | ₩11,796 | ₩12,090 | ₩11,796 | ₩11,997 | +1.70% | 8.1만 |
|---|
| 2026.07.20 | ₩12,077 | ₩12,317 | ₩11,823 | ₩11,876 | -1.66% | 21만 |
|---|
| 2026.07.17 | ₩11,529 | ₩12,224 | ₩11,355 | ₩12,037 | +4.40% | 21.6만 |
|---|
| 2026.07.16 | ₩12,050 | ₩12,184 | ₩11,542 | ₩11,756 | -2.44% | 22.9만 |
|---|
| 2026.07.15 | ₩12,037 | ₩12,237 | ₩11,756 | ₩12,037 | 0.00% | 28.4만 |
|---|
| 2026.07.14 | ₩12,023 | ₩12,371 | ₩11,890 | ₩12,063 | +0.33% | 32.7만 |
|---|
| 2026.07.13 | ₩12,812 | ₩12,812 | ₩11,850 | ₩12,077 | -5.74% | 36.3만 |
|---|
| 2026.07.10 | ₩12,932 | ₩12,999 | ₩12,463 | ₩12,932 | 0.00% | 21.6만 |
|---|
| 2026.07.09 | ₩12,758 | ₩13,199 | ₩12,638 | ₩12,905 | +1.15% | 23만 |
|---|
| 2026.07.08 | ₩12,357 | ₩12,892 | ₩12,284 | ₩12,758 | +3.24% | 49.1만 |
|---|
| 2026.07.07 | ₩12,144 | ₩12,816 | ₩12,010 | ₩12,531 | +3.19% | 52.9만 |
|---|
| 2026.07.06 | ₩12,491 | ₩12,571 | ₩11,957 | ₩12,023 | -3.74% | 26.4만 |
|---|
| 2026.07.02 | ₩12,210 | ₩12,678 | ₩12,130 | ₩12,357 | +1.20% | 44.5만 |
|---|
| 2026.07.01 | ₩12,411 | ₩12,625 | ₩12,010 | ₩12,117 | -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 | ₩11,997 | +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 | ₩11,289 | ₩11,649 | ₩10,888 | ₩10,921 | -3.25% | 40.8만 |
|---|
| 2026.06.23 | ₩10,915 | ₩11,596 | ₩10,754 | ₩11,302 | +3.55% | 27.3만 |
|---|
| 2026.06.22 | ₩11,062 | ₩11,516 | ₩11,035 | ₩11,102 | +0.36% | 29.6만 |
|---|
| 2026.06.18 | ₩11,035 | ₩11,315 | ₩10,714 | ₩11,035 | 0.00% | 29.8만 |
|---|
| 2026.06.17 | ₩10,594 | ₩11,302 | ₩10,594 | ₩10,754 | +1.51% | 27.9만 |
|---|
| 2026.06.16 | ₩11,088 | ₩11,449 | ₩10,514 | ₩10,527 | -5.06% | 48.3만 |
|---|
| 2026.06.15 | ₩11,102 | ₩11,436 | ₩10,905 | ₩11,115 | +0.12% | 33.5만 |
|---|
| 2026.06.12 | ₩10,340 | ₩11,122 | ₩10,340 | ₩10,941 | +5.81% | 57.5만 |
|---|
| 2026.06.11 | ₩10,153 | ₩10,467 | ₩10,060 | ₩10,394 | +2.37% | 35.9만 |
|---|
| 2026.06.10 | ₩10,273 | ₩10,687 | ₩10,165 | ₩10,287 | +0.13% | 26.8만 |
|---|
| 2026.06.09 | ₩10,100 | ₩10,607 | ₩9,953 | ₩10,287 | +1.85% | 29.4만 |
|---|
| 2026.06.08 | ₩10,353 | ₩10,420 | ₩9,958 | ₩10,100 | -2.45% | 21.9만 |
|---|
| 2026.06.05 | ₩10,567 | ₩10,574 | ₩10,100 | ₩10,100 | -4.42% | 32.7만 |
|---|
| 2026.06.04 | ₩10,180 | ₩11,062 | ₩10,166 | ₩10,701 | +5.12% | 83만 |
|---|
| 2026.06.03 | ₩10,006 | ₩10,307 | ₩9,819 | ₩9,859 | -1.47% | 52.6만 |
|---|
| 2026.06.02 | ₩10,180 | ₩10,263 | ₩9,512 | ₩10,073 | -1.05% | 85.1만 |
|---|
| 2026.06.01 | ₩10,500 | ₩10,621 | ₩10,166 | ₩10,353 | -1.40% | 59.9만 |
|---|
| 2026.05.29 | ₩10,500 | ₩10,821 | ₩10,220 | ₩10,567 | +0.64% | 105.6만 |
|---|
| 2026.05.28 | ₩10,247 | ₩10,420 | ₩9,993 | ₩10,207 | -0.39% | 91.4만 |
|---|
| 2026.05.27 | ₩10,848 | ₩10,957 | ₩10,011 | ₩10,447 | -3.69% | 207.6만 |
|---|
| 2026.05.26 | ₩13,025 | ₩13,359 | ₩10,327 | ₩10,567 | -18.87% | 375만 |
|---|
| 2026.05.22 | ₩15,310 | ₩17,208 | ₩15,043 | ₩15,163 | -0.96% | 55.6만 |
|---|
| 2026.05.21 | ₩13,226 | ₩15,590 | ₩13,172 | ₩15,377 | +16.26% | 65.2만 |
|---|
| 2026.05.20 | ₩12,317 | ₩13,186 | ₩12,317 | ₩12,999 | +5.53% | 28.9만 |
|---|
| 2026.05.19 | ₩13,079 | ₩13,413 | ₩12,144 | ₩12,224 | -6.54% | 32.4만 |
|---|
| 2026.05.18 | ₩14,775 | ₩14,815 | ₩13,226 | ₩13,293 | -10.04% | 23.4만 |
|---|
| 2026.05.15 | ₩15,938 | ₩15,938 | ₩14,695 | ₩14,735 | -7.54% | 16.8만 |
|---|
| 2026.05.14 | ₩16,325 | ₩16,566 | ₩15,564 | ₩16,004 | -1.96% | 21.8만 |
|---|
| 2026.05.13 | ₩15,296 | ₩16,352 | ₩14,842 | ₩16,232 | +6.11% | 31.6만 |
|---|
| 2026.05.12 | ₩15,029 | ₩15,550 | ₩14,655 | ₩15,270 | +1.60% | 26.3만 |
|---|
| 2026.05.11 | ₩14,682 | ₩15,457 | ₩14,522 | ₩14,749 | +0.45% | 26.2만 |
|---|
| 2026.05.08 | ₩14,535 | ₩15,069 | ₩14,415 | ₩14,642 | +0.74% | 24.1만 |
|---|
| 2026.05.07 | ₩14,522 | ₩15,029 | ₩13,727 | ₩14,522 | 0.00% | 27.5만 |
|---|
| 2026.05.06 | ₩14,254 | ₩15,176 | ₩14,041 | ₩14,588 | +2.34% | 63만 |
|---|
| 2026.05.05 | ₩14,201 | ₩14,348 | ₩13,720 | ₩14,254 | +0.38% | 23.5만 |
|---|
| 2026.05.04 | ₩13,747 | ₩14,294 | ₩13,393 | ₩14,054 | +2.24% | 28.2만 |
|---|
| 2026.05.01 | ₩13,279 | ₩13,880 | ₩12,691 | ₩13,760 | +3.62% | 53.7만 |
|---|
| 2026.04.30 | ₩13,159 | ₩13,585 | ₩12,792 | ₩13,199 | +0.30% | 33.2만 |
|---|
| 2026.04.29 | ₩13,747 | ₩14,027 | ₩12,838 | ₩13,119 | -4.57% | 36.5만 |
|---|
| 2026.04.28 | ₩13,413 | ₩13,747 | ₩12,955 | ₩13,119 | -2.19% | 20.9만 |
|---|
| 2026.04.27 | ₩13,439 | ₩14,415 | ₩13,252 | ₩13,466 | +0.20% | 45.8만 |
|---|
| 2026.04.24 | ₩13,586 | ₩13,700 | ₩13,065 | ₩13,439 | -1.08% | 24.3만 |
|---|
| 2026.04.23 | ₩14,001 | ₩14,188 | ₩13,293 | ₩13,653 | -2.48% | 26만 |
|---|
| 2026.04.22 | ₩13,960 | ₩14,441 | ₩13,660 | ₩14,001 | +0.29% | 32.5만 |
|---|
| 2026.04.21 | ₩14,335 | ₩14,361 | ₩13,533 | ₩13,753 | -4.05% | 18.6만 |
|---|
| 2026.04.20 | ₩14,121 | ₩14,655 | ₩13,947 | ₩14,188 | +0.47% | 31.9만 |
|---|
| 2026.04.17 | ₩13,693 | ₩14,695 | ₩13,560 | ₩14,147 | +3.32% | 54.6만 |
|---|
| 2026.04.16 | ₩13,319 | ₩13,717 | ₩13,266 | ₩13,546 | +1.71% | 17.7만 |
|---|
| 2026.04.15 | ₩13,413 | ₩13,667 | ₩12,999 | ₩13,359 | -0.40% | 22.6만 |
|---|
| 2026.04.14 | ₩13,560 | ₩14,228 | ₩13,359 | ₩13,386 | -1.28% | 27.3만 |
|---|
| 2026.04.13 | ₩13,092 | ₩13,987 | ₩12,959 | ₩13,600 | +3.88% | 12.8만 |
|---|
| 2026.04.10 | ₩13,613 | ₩13,767 | ₩12,771 | ₩13,092 | -3.83% | 22.5만 |
|---|
| 2026.04.09 | ₩13,119 | ₩14,335 | ₩13,105 | ₩13,787 | +5.09% | 20만 |
|---|
| 2026.04.08 | ₩13,560 | ₩13,767 | ₩12,691 | ₩13,146 | -3.05% | 20.4만 |
|---|
| 2026.04.07 | ₩13,252 | ₩13,867 | ₩12,945 | ₩12,972 | -2.12% | 25.2만 |
|---|
| 2026.04.06 | ₩13,840 | ₩14,248 | ₩13,319 | ₩13,546 | -2.12% | 26.8만 |
|---|
| 2026.04.02 | ₩13,333 | ₩14,027 | ₩13,212 | ₩13,586 | +1.90% | 23.6만 |
|---|
| 2026.04.01 | ₩12,638 | ₩13,800 | ₩12,638 | ₩13,333 | +5.50% | 20.2만 |
|---|
| 2026.03.31 | ₩11,729 | ₩12,979 | ₩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 | ₩11,102 | -0.48% | 21.7만 |
|---|
| 2026.03.24 | ₩11,222 | ₩11,355 | ₩10,874 | ₩10,928 | -2.62% | 12.1만 |
|---|
| 2026.03.23 | ₩11,649 | ₩12,104 | ₩10,821 | ₩11,262 | -3.33% | 16.5만 |
|---|
| 2026.03.20 | ₩11,850 | ₩12,104 | ₩11,462 | ₩11,489 | -3.04% | 14.2만 |
|---|
| 2026.03.19 | ₩11,997 | ₩12,117 | ₩11,437 | ₩11,943 | -0.45% | 14.8만 |
|---|
| 2026.03.18 | ₩12,731 | ₩12,918 | ₩11,957 | ₩12,090 | -5.04% | 19.3만 |
|---|
| 2026.03.17 | ₩12,771 | ₩13,109 | ₩12,438 | ₩12,865 | +0.73% | 16.8만 |
|---|
| 2026.03.16 | ₩12,718 | ₩13,520 | ₩12,291 | ₩12,705 | -0.11% | 20.4만 |
|---|
| 2026.03.13 | ₩12,892 | ₩13,140 | ₩12,357 | ₩12,571 | -2.49% | 14.3만 |
|---|
| 2026.03.12 | ₩13,413 | ₩13,413 | ₩12,611 | ₩12,812 | -4.48% | 23.2만 |
|---|
| 2026.03.11 | ₩13,480 | ₩13,981 | ₩13,132 | ₩13,934 | +3.37% | 26.9만 |
|---|
| 2026.03.10 | ₩12,972 | ₩13,520 | ₩12,464 | ₩13,413 | +3.40% | 41.8만 |
|---|
| 2026.03.09 | ₩10,928 | ₩12,852 | ₩10,821 | ₩12,758 | +16.75% | 51.6만 |
|---|
| 2026.03.06 | ₩10,527 | ₩11,035 | ₩10,507 | ₩10,701 | +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 | ₩11,249 | +2.56% | 12.5만 |
|---|
| 2026.03.03 | ₩11,088 | ₩11,355 | ₩10,554 | ₩10,968 | -1.08% | 22.7만 |
|---|
| 2026.03.02 | ₩11,329 | ₩11,449 | ₩10,821 | ₩11,155 | -1.53% | 17.9만 |
|---|
| 2026.02.27 | ₩10,848 | ₩11,649 | ₩10,734 | ₩11,449 | +5.54% | 30.8만 |
|---|
| 2026.02.26 | ₩10,500 | ₩11,035 | ₩10,046 | ₩11,021 | +4.96% | 44.4만 |
|---|
| 2026.02.25 | ₩10,207 | ₩10,514 | ₩10,060 | ₩10,380 | +1.70% | 16.2만 |
|---|
| 2026.02.24 | ₩9,939 | ₩10,527 | ₩9,939 | ₩10,193 | +2.55% | 8.7만 |
|---|
| 2026.02.23 | ₩9,913 | ₩10,046 | ₩9,706 | ₩9,913 | 0.00% | 8.2만 |
|---|
| 2026.02.20 | ₩10,100 | ₩10,247 | ₩9,659 | ₩9,913 | -1.85% | 10.2만 |
|---|
| 2026.02.19 | ₩9,899 | ₩10,313 | ₩9,619 | ₩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 | ₩10,474 | ₩10,647 | ₩10,100 | ₩10,100 | -3.57% | 9.4만 |
|---|
| 2026.02.12 | ₩10,207 | ₩10,554 | ₩9,699 | ₩10,460 | +2.49% | 15.9만 |
|---|
| 2026.02.11 | ₩10,594 | ₩10,794 | ₩9,846 | ₩10,180 | -3.91% | 12.7만 |
|---|
| 2026.02.10 | ₩10,661 | ₩10,995 | ₩10,487 | ₩10,581 | -0.75% | 14만 |
|---|
| 2026.02.09 | ₩10,500 | ₩10,861 | ₩10,019 | ₩10,581 | +0.76% | 15.5만 |
|---|
| 2026.02.06 | ₩10,060 | ₩10,540 | ₩9,899 | ₩10,460 | +3.98% | 19.6만 |
|---|
| 2026.02.05 | ₩10,661 | ₩10,674 | ₩9,792 | ₩9,873 | -7.39% | 22.2만 |
|---|
| 2026.02.04 | ₩10,821 | ₩11,128 | ₩10,353 | ₩10,701 | -1.11% | 11.1만 |
|---|
| 2026.02.03 | ₩11,142 | ₩11,208 | ₩10,701 | ₩10,821 | -2.88% | 10.3만 |
|---|
| 2026.02.02 | ₩10,981 | ₩11,335 | ₩10,834 | ₩11,062 | +0.73% | 15.6만 |
|---|
| 2026.01.30 | ₩11,422 | ₩11,676 | ₩10,888 | ₩11,048 | -3.27% | 10.9만 |
|---|
| 2026.01.29 | ₩11,583 | ₩11,676 | ₩11,142 | ₩11,529 | -0.46% | 13.1만 |
|---|
| 2026.01.28 | ₩12,691 | ₩12,691 | ₩11,504 | ₩11,623 | -8.42% | 14.9만 |
|---|
| 2026.01.27 | ₩12,478 | ₩12,785 | ₩11,882 | ₩12,691 | +1.71% | 37.7만 |
|---|
| 2026.01.26 | ₩11,542 | ₩12,478 | ₩11,369 | ₩12,478 | +8.10% | 20.6만 |
|---|
| 2026.01.23 | ₩11,756 | ₩11,903 | ₩11,355 | ₩11,663 | -0.80% | 10만 |
|---|
| 2026.01.22 | ₩11,623 | ₩12,023 | ₩11,596 | ₩11,836 | +1.84% | 11.1만 |
|---|
| 2026.01.21 | ₩11,395 | ₩11,716 | ₩11,262 | ₩11,569 | +1.52% | 13.3만 |
|---|
| 2026.01.20 | ₩10,821 | ₩11,556 | ₩10,754 | ₩11,476 | +6.05% | 13.9만 |
|---|
| 2026.01.16 | ₩10,888 | ₩11,569 | ₩10,848 | ₩11,115 | +2.09% | 15.8만 |
|---|
| 2026.01.15 | ₩11,128 | ₩11,168 | ₩10,540 | ₩10,915 | -1.92% | 17.6만 |
|---|
| 2026.01.14 | ₩10,634 | ₩11,202 | ₩10,514 | ₩11,035 | +3.77% | 25.2만 |
|---|
| 2026.01.13 | ₩10,634 | ₩10,766 | ₩10,313 | ₩10,607 | -0.25% | 18.4만 |
|---|
| 2026.01.12 | ₩10,968 | ₩11,062 | ₩10,407 | ₩10,674 | -2.68% | 24만 |
|---|
| 2026.01.09 | ₩11,222 | ₩11,449 | ₩11,075 | ₩11,102 | -1.07% | 18.4만 |
|---|
| 2026.01.08 | ₩11,168 | ₩11,317 | ₩10,794 | ₩11,168 | 0.00% | 11.9만 |
|---|
| 2026.01.07 | ₩10,794 | ₩11,529 | ₩10,753 | ₩11,249 | +4.21% | 14.3만 |
|---|
| 2026.01.06 | ₩10,460 | ₩10,874 | ₩10,460 | ₩10,754 | +2.81% | 14.6만 |
|---|
| 2026.01.05 | ₩10,581 | ₩10,888 | ₩10,193 | ₩10,460 | -1.14% | 19.9만 |
|---|
| 2026.01.02 | ₩10,955 | ₩11,168 | ₩10,367 | ₩10,514 | -4.02% | 22.2만 |
|---|
| 2025.12.31 | ₩10,808 | ₩11,071 | ₩10,701 | ₩10,874 | +0.62% | 18.4만 |
|---|
| 2025.12.30 | ₩10,901 | ₩11,047 | ₩10,701 | ₩10,701 | -1.84% | 15.2만 |
|---|
| 2025.12.29 | ₩11,021 | ₩11,142 | ₩10,711 | ₩10,995 | -0.24% | 22.3만 |
|---|
| 2025.12.26 | ₩11,235 | ₩11,409 | ₩10,995 | ₩11,128 | -0.95% | 13.9만 |
|---|
| 2025.12.24 | ₩10,915 | ₩11,355 | ₩10,888 | ₩11,262 | +3.18% | 8.5만 |
|---|
| 2025.12.23 | ₩11,088 | ₩11,155 | ₩10,868 | ₩10,941 | -1.33% | 12.1만 |
|---|
| 2025.12.22 | ₩10,848 | ₩11,369 | ₩10,728 | ₩11,142 | +2.71% | 22.8만 |
|---|
| 2025.12.19 | ₩10,888 | ₩11,115 | ₩10,647 | ₩10,848 | -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 | ₩10,888 | -6.43% | 34.6만 |
|---|
| 2025.12.16 | ₩12,424 | ₩12,544 | ₩11,416 | ₩11,569 | -6.88% | 47.1만 |
|---|
| 2025.12.15 | ₩13,012 | ₩13,226 | ₩12,611 | ₩12,665 | -2.67% | 21.1만 |
|---|
| 2025.12.12 | ₩12,758 | ₩13,573 | ₩12,691 | ₩12,959 | +1.57% | 49.7만 |
|---|
| 2025.12.11 | ₩13,720 | ₩15,550 | ₩12,611 | ₩12,932 | -5.74% | 502.7만 |
|---|
| 2025.12.10 | ₩13,453 | ₩13,773 | ₩13,226 | ₩13,707 | +1.89% | 33.7만 |
|---|
| 2025.12.09 | ₩13,920 | ₩14,102 | ₩13,306 | ₩13,493 | -3.07% | 31.4만 |
|---|
| 2025.12.08 | ₩13,934 | ₩14,169 | ₩13,593 | ₩13,854 | -0.58% | 18.7만 |
|---|
| 2025.12.05 | ₩14,228 | ₩14,268 | ₩13,493 | ₩13,680 | -3.85% | 26.1만 |
|---|
| 2025.12.04 | ₩14,321 | ₩14,455 | ₩14,033 | ₩14,281 | -0.28% | 16.1만 |
|---|
| 2025.12.03 | ₩13,506 | ₩14,388 | ₩13,486 | ₩14,254 | +5.54% | 25.6만 |
|---|
| 2025.12.02 | ₩14,762 | ₩14,762 | ₩13,426 | ₩13,733 | -6.97% | 21.7만 |
|---|
| 2025.12.01 | ₩15,283 | ₩15,350 | ₩14,161 | ₩14,361 | -6.03% | 18.9만 |
|---|
| 2025.11.28 | ₩15,657 | ₩16,004 | ₩15,230 | ₩15,417 | -1.54% | 19.9만 |
|---|
| 2025.11.26 | ₩15,283 | ₩15,951 | ₩14,962 | ₩15,871 | +3.85% | 12.9만 |
|---|
| 2025.11.25 | ₩15,443 | ₩15,617 | ₩14,775 | ₩15,190 | -1.64% | 22.3만 |
|---|
| 2025.11.24 | ₩16,045 | ₩16,071 | ₩15,190 | ₩15,283 | -4.75% | 30.2만 |
|---|
| 2025.11.21 | ₩15,791 | ₩16,419 | ₩15,363 | ₩16,045 | +1.61% | 36.9만 |
|---|
| 2025.11.20 | ₩16,018 | ₩16,603 | ₩15,490 | ₩15,617 | -2.50% | 27.7만 |
|---|
| 2025.11.19 | ₩16,178 | ₩16,509 | ₩15,417 | ₩15,791 | -2.39% | 29.4만 |
|---|
| 2025.11.18 | ₩14,989 | ₩16,459 | ₩14,909 | ₩16,045 | +7.04% | 46.6만 |
|---|
| 2025.11.17 | ₩14,775 | ₩15,316 | ₩14,655 | ₩15,029 | +1.72% | 28.6만 |
|---|
| 2025.11.14 | ₩14,669 | ₩15,210 | ₩14,528 | ₩14,789 | +0.82% | 29.6만 |
|---|
| 2025.11.13 | ₩15,096 | ₩15,363 | ₩14,588 | ₩14,789 | -2.04% | 27.6만 |
|---|
| 2025.11.12 | ₩13,827 | ₩15,163 | ₩13,626 | ₩14,949 | +8.12% | 46.3만 |
|---|
| 2025.11.11 | ₩13,920 | ₩14,268 | ₩13,660 | ₩13,920 | 0.00% | 47.4만 |
|---|
| 2025.11.10 | ₩14,401 | ₩14,682 | ₩13,867 | ₩13,974 | -2.97% | 34.4만 |
|---|
| 2025.11.07 | ₩13,667 | ₩14,094 | ₩13,172 | ₩14,054 | +2.83% | 48.7만 |
|---|
| 2025.11.06 | ₩14,615 | ₩15,002 | ₩13,306 | ₩13,947 | -4.57% | 96.6만 |
|---|
| 2025.11.05 | ₩15,056 | ₩15,296 | ₩14,468 | ₩14,562 | -3.28% | 56만 |
|---|
| 2025.11.04 | ₩16,191 | ₩16,256 | ₩14,989 | ₩15,029 | -7.18% | 64.9만 |
|---|
| 2025.11.03 | ₩16,245 | ₩16,712 | ₩15,550 | ₩16,432 | +1.15% | 78.5만 |
|---|
| 2025.10.31 | ₩16,031 | ₩17,207 | ₩15,483 | ₩16,232 | +1.25% | 290.1만 |
|---|
| 2025.10.30 | ₩22,283 | ₩23,027 | ₩21,789 | ₩21,963 | -1.44% | 19.6만 |
|---|
| 2025.10.29 | ₩23,232 | ₩23,713 | ₩21,642 | ₩22,524 | -3.05% | 25.5만 |
|---|
| 2025.10.28 | ₩22,844 | ₩24,194 | ₩22,123 | ₩22,871 | +0.12% | 28.2만 |
|---|
| 2025.10.27 | ₩22,176 | ₩23,426 | ₩21,909 | ₩22,724 | +2.47% | 38.8만 |
|---|
| 2025.10.24 | ₩23,218 | ₩23,232 | ₩22,377 | ₩22,550 | -2.88% | 18.9만 |
|---|
| 2025.10.23 | ₩23,352 | ₩24,047 | ₩22,711 | ₩23,218 | -0.57% | 18.9만 |
|---|
| 2025.10.22 | ₩25,102 | ₩26,117 | ₩23,339 | ₩23,699 | -5.59% | 45.7만 |
|---|
| 2025.10.21 | ₩24,381 | ₩26,719 | ₩21,816 | ₩25,864 | +6.08% | 54.1만 |
|---|
| 2025.10.20 | ₩27,387 | ₩27,467 | ₩21,455 | ₩24,421 | -10.83% | 204.9만 |
|---|
| 2025.10.17 | ₩25,276 | ₩26,451 | ₩24,060 | ₩25,810 | +2.11% | 46.5만 |
|---|
| 2025.10.16 | ₩23,486 | ₩25,463 | ₩22,891 | ₩25,449 | +8.36% | 54.2만 |
|---|
| 2025.10.15 | ₩21,816 | ₩23,619 | ₩21,816 | ₩23,379 | +7.16% | 35.4만 |
|---|
| 2025.10.14 | ₩21,736 | ₩22,176 | ₩21,281 | ₩21,709 | -0.12% | 16만 |
|---|
| 2025.10.13 | ₩20,760 | ₩22,176 | ₩20,039 | ₩21,802 | +5.02% | 41.2만 |
|---|
| 2025.10.10 | ₩21,201 | ₩22,671 | ₩20,493 | ₩20,760 | -2.08% | 40.1만 |
|---|