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 | ₩7,189 | +2.48% | 86.8만 |
| 2026.10.08 | ₩7,751 | ₩7,751 | ₩6,855 | ₩7,042 | -9.14% | 134.6만 |
| 2026.10.07 | ₩7,644 | ₩7,744 | ₩7,310 | ₩7,336 | -4.02% | 124.2만 |
| 2026.10.06 | ₩7,844 | ₩8,011 | ₩7,550 | ₩7,724 | -1.53% | 70.7만 |
| 2026.10.05 | ₩8,245 | ₩8,245 | ₩7,791 | ₩7,817 | -5.19% | 79.3만 |
| 2026.10.02 | ₩8,806 | ₩8,927 | ₩8,098 | ₩8,192 | -6.98% | 83.5만 |
| 2026.10.01 | ₩9,087 | ₩9,114 | ₩8,352 | ₩8,472 | -6.76% | 80.3만 |
| 2026.09.30 | ₩9,020 | ₩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 | ₩8,806 | ₩8,860 | -4.33% | 78.6만 |
|---|
| 2026.09.28 | ₩9,515 | ₩9,595 | ₩9,194 | ₩9,247 | -2.81% | 93.2만 |
|---|
| 2026.09.25 | ₩10,022 | ₩10,143 | ₩9,314 | ₩9,541 | -4.80% | 70.8만 |
|---|
| 2026.09.24 | ₩10,276 | ₩10,370 | ₩9,521 | ₩9,956 | -3.12% | 75.8만 |
|---|
| 2026.09.23 | ₩10,463 | ₩10,664 | ₩10,236 | ₩10,343 | -1.15% | 78.7만 |
|---|
| 2026.09.22 | ₩10,330 | ₩10,624 | ₩10,169 | ₩10,523 | +1.88% | 45.3만 |
|---|
| 2026.09.21 | ₩10,036 | ₩10,410 | ₩9,915 | ₩10,223 | +1.86% | 50만 |
|---|
| 2026.09.18 | ₩9,648 | ₩10,249 | ₩9,560 | ₩9,996 | +3.60% | 115.5만 |
|---|
| 2026.09.17 | ₩9,702 | ₩9,862 | ₩9,394 | ₩9,702 | 0.00% | 99.3만 |
|---|
| 2026.09.16 | ₩9,167 | ₩10,022 | ₩9,114 | ₩9,702 | +5.83% | 122.7만 |
|---|
| 2026.09.15 | ₩10,797 | ₩10,797 | ₩8,452 | ₩9,247 | -14.36% | 375만 |
|---|
| 2026.09.14 | ₩10,597 | ₩11,626 | ₩10,236 | ₩10,797 | +1.89% | 839.7만 |
|---|
| 2026.09.11 | ₩11,198 | ₩11,352 | ₩10,624 | ₩10,851 | -3.10% | 234.7만 |
|---|
| 2026.09.10 | ₩11,693 | ₩11,746 | ₩10,971 | ₩11,011 | -5.83% | 64.7만 |
|---|
| 2026.09.09 | ₩14,165 | ₩14,319 | ₩11,820 | ₩11,840 | -16.42% | 100.4만 |
|---|
| 2026.09.08 | ₩14,793 | ₩14,793 | ₩13,777 | ₩14,158 | -4.29% | 91.5만 |
|---|
| 2026.09.04 | ₩15,194 | ₩15,294 | ₩14,773 | ₩14,806 | -2.55% | 22.3만 |
|---|
| 2026.09.03 | ₩15,394 | ₩15,501 | ₩14,993 | ₩15,314 | -0.52% | 47.5만 |
|---|
| 2026.09.02 | ₩15,060 | ₩15,448 | ₩14,165 | ₩15,341 | +1.86% | 66.4만 |
|---|
| 2026.09.01 | ₩14,446 | ₩15,194 | ₩14,131 | ₩15,074 | +4.35% | 90.1만 |
|---|
| 2026.08.31 | ₩14,512 | ₩14,699 | ₩13,884 | ₩14,579 | +0.46% | 47.4만 |
|---|
| 2026.08.28 | ₩14,873 | ₩15,087 | ₩14,359 | ₩14,579 | -1.98% | 58.4만 |
|---|
| 2026.08.27 | ₩15,074 | ₩15,301 | ₩14,846 | ₩14,873 | -1.33% | 32.6만 |
|---|
| 2026.08.26 | ₩15,180 | ₩15,429 | ₩14,646 | ₩15,100 | -0.53% | 39.2만 |
|---|
| 2026.08.25 | ₩14,566 | ₩15,167 | ₩14,419 | ₩15,114 | +3.76% | 128만 |
|---|
| 2026.08.24 | ₩13,630 | ₩14,539 | ₩12,935 | ₩14,285 | +4.80% | 131.2만 |
|---|
| 2026.08.21 | ₩13,323 | ₩13,918 | ₩13,223 | ₩13,871 | +4.11% | 60.4만 |
|---|
| 2026.08.20 | ₩13,363 | ₩13,430 | ₩13,002 | ₩13,149 | -1.60% | 30만 |
|---|
| 2026.08.19 | ₩13,624 | ₩13,924 | ₩13,176 | ₩13,350 | -2.01% | 34.6만 |
|---|
| 2026.08.18 | ₩14,018 | ₩14,365 | ₩13,296 | ₩13,470 | -3.91% | 32.9만 |
|---|
| 2026.08.17 | ₩13,443 | ₩14,138 | ₩13,430 | ₩14,018 | +4.27% | 86.9만 |
|---|
| 2026.08.14 | ₩13,417 | ₩13,751 | ₩13,203 | ₩13,483 | +0.50% | 42.6만 |
|---|
| 2026.08.13 | ₩13,430 | ₩13,884 | ₩12,935 | ₩13,470 | +0.30% | 69.6만 |
|---|
| 2026.08.12 | ₩12,708 | ₩13,243 | ₩12,561 | ₩13,042 | +2.63% | 55.2만 |
|---|
| 2026.08.11 | ₩12,748 | ₩12,976 | ₩12,588 | ₩12,708 | -0.31% | 42.4만 |
|---|
| 2026.08.10 | ₩13,483 | ₩13,697 | ₩12,515 | ₩12,641 | -6.24% | 34만 |
|---|
| 2026.08.07 | ₩13,016 | ₩13,670 | ₩13,016 | ₩13,590 | +4.41% | 35.7만 |
|---|
| 2026.08.06 | ₩12,348 | ₩13,149 | ₩12,267 | ₩13,016 | +5.41% | 15.8만 |
|---|
| 2026.08.05 | ₩12,682 | ₩13,123 | ₩12,535 | ₩12,788 | +0.84% | 23.6만 |
|---|
| 2026.08.04 | ₩12,080 | ₩12,628 | ₩12,007 | ₩12,561 | +3.98% | 26.5만 |
|---|
| 2026.08.03 | ₩12,040 | ₩12,241 | ₩11,639 | ₩11,920 | -1.00% | 13.2만 |
|---|
| 2026.07.31 | ₩12,107 | ₩12,241 | ₩11,512 | ₩11,987 | -0.99% | 35.2만 |
|---|
| 2026.07.30 | ₩11,893 | ₩12,508 | ₩11,746 | ₩12,094 | +1.69% | 13.9만 |
|---|
| 2026.07.29 | ₩12,134 | ₩12,281 | ₩11,786 | ₩11,920 | -1.76% | 26.4만 |
|---|
| 2026.07.28 | ₩12,214 | ₩12,468 | ₩11,733 | ₩12,140 | -0.60% | 15.5만 |
|---|
| 2026.07.27 | ₩12,334 | ₩12,748 | ₩12,094 | ₩12,134 | -1.63% | 36.3만 |
|---|
| 2026.07.24 | ₩12,508 | ₩12,508 | ₩11,933 | ₩12,254 | -2.03% | 17.3만 |
|---|
| 2026.07.23 | ₩11,679 | ₩12,668 | ₩11,666 | ₩12,454 | +6.64% | 64만 |
|---|
| 2026.07.22 | ₩11,987 | ₩12,160 | ₩11,666 | ₩11,813 | -1.45% | 15.5만 |
|---|
| 2026.07.21 | ₩11,800 | ₩12,094 | ₩11,800 | ₩12,000 | +1.70% | 8.1만 |
|---|
| 2026.07.20 | ₩12,080 | ₩12,321 | ₩11,826 | ₩11,880 | -1.66% | 21만 |
|---|
| 2026.07.17 | ₩11,532 | ₩12,227 | ₩11,359 | ₩12,040 | +4.40% | 21.6만 |
|---|
| 2026.07.16 | ₩12,054 | ₩12,187 | ₩11,546 | ₩11,760 | -2.44% | 22.9만 |
|---|
| 2026.07.15 | ₩12,040 | ₩12,241 | ₩11,760 | ₩12,040 | 0.00% | 28.4만 |
|---|
| 2026.07.14 | ₩12,027 | ₩12,374 | ₩11,893 | ₩12,067 | +0.33% | 32.7만 |
|---|
| 2026.07.13 | ₩12,815 | ₩12,815 | ₩11,853 | ₩12,080 | -5.74% | 36.3만 |
|---|
| 2026.07.10 | ₩12,935 | ₩13,002 | ₩12,466 | ₩12,935 | 0.00% | 21.6만 |
|---|
| 2026.07.09 | ₩12,762 | ₩13,203 | ₩12,641 | ₩12,909 | +1.15% | 23만 |
|---|
| 2026.07.08 | ₩12,361 | ₩12,895 | ₩12,287 | ₩12,762 | +3.24% | 49.1만 |
|---|
| 2026.07.07 | ₩12,147 | ₩12,819 | ₩12,013 | ₩12,535 | +3.19% | 52.9만 |
|---|
| 2026.07.06 | ₩12,494 | ₩12,575 | ₩11,960 | ₩12,027 | -3.74% | 26.4만 |
|---|
| 2026.07.02 | ₩12,214 | ₩12,682 | ₩12,134 | ₩12,361 | +1.20% | 44.5만 |
|---|
| 2026.07.01 | ₩12,414 | ₩12,628 | ₩12,013 | ₩12,120 | -2.37% | 44.2만 |
|---|
| 2026.06.30 | ₩12,067 | ₩12,615 | ₩11,866 | ₩12,535 | +3.88% | 58.6만 |
|---|
| 2026.06.29 | ₩11,653 | ₩12,027 | ₩11,466 | ₩12,000 | +2.98% | 41.8만 |
|---|
| 2026.06.26 | ₩10,984 | ₩11,719 | ₩10,971 | ₩11,679 | +6.33% | 241.2만 |
|---|
| 2026.06.25 | ₩10,944 | ₩11,399 | ₩10,824 | ₩11,025 | +0.73% | 31.1만 |
|---|
| 2026.06.24 | ₩11,292 | ₩11,653 | ₩10,891 | ₩10,924 | -3.25% | 40.8만 |
|---|
| 2026.06.23 | ₩10,918 | ₩11,599 | ₩10,757 | ₩11,305 | +3.55% | 27.3만 |
|---|
| 2026.06.22 | ₩11,065 | ₩11,519 | ₩11,038 | ₩11,105 | +0.36% | 29.6만 |
|---|
| 2026.06.18 | ₩11,038 | ₩11,319 | ₩10,717 | ₩11,038 | 0.00% | 29.8만 |
|---|
| 2026.06.17 | ₩10,597 | ₩11,305 | ₩10,597 | ₩10,757 | +1.51% | 27.9만 |
|---|
| 2026.06.16 | ₩11,091 | ₩11,452 | ₩10,517 | ₩10,530 | -5.06% | 48.3만 |
|---|
| 2026.06.15 | ₩11,105 | ₩11,439 | ₩10,908 | ₩11,118 | +0.12% | 33.5만 |
|---|
| 2026.06.12 | ₩10,343 | ₩11,125 | ₩10,343 | ₩10,944 | +5.81% | 57.5만 |
|---|
| 2026.06.11 | ₩10,156 | ₩10,470 | ₩10,062 | ₩10,396 | +2.37% | 35.9만 |
|---|
| 2026.06.10 | ₩10,276 | ₩10,690 | ₩10,168 | ₩10,290 | +0.13% | 26.8만 |
|---|
| 2026.06.09 | ₩10,103 | ₩10,610 | ₩9,956 | ₩10,290 | +1.85% | 29.4만 |
|---|
| 2026.06.08 | ₩10,356 | ₩10,423 | ₩9,961 | ₩10,103 | -2.45% | 21.9만 |
|---|
| 2026.06.05 | ₩10,570 | ₩10,577 | ₩10,103 | ₩10,103 | -4.42% | 32.7만 |
|---|
| 2026.06.04 | ₩10,183 | ₩11,065 | ₩10,169 | ₩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 | ₩10,503 | ₩10,624 | ₩10,169 | ₩10,356 | -1.40% | 59.9만 |
|---|
| 2026.05.29 | ₩10,503 | ₩10,824 | ₩10,223 | ₩10,570 | +0.64% | 105.6만 |
|---|
| 2026.05.28 | ₩10,249 | ₩10,423 | ₩9,996 | ₩10,209 | -0.39% | 91.4만 |
|---|
| 2026.05.27 | ₩10,851 | ₩10,960 | ₩10,014 | ₩10,450 | -3.69% | 207.6만 |
|---|
| 2026.05.26 | ₩13,029 | ₩13,363 | ₩10,330 | ₩10,570 | -18.87% | 375만 |
|---|
| 2026.05.22 | ₩15,314 | ₩17,213 | ₩15,047 | ₩15,167 | -0.96% | 55.6만 |
|---|
| 2026.05.21 | ₩13,229 | ₩15,595 | ₩13,176 | ₩15,381 | +16.26% | 65.2만 |
|---|
| 2026.05.20 | ₩12,321 | ₩13,189 | ₩12,321 | ₩13,002 | +5.53% | 28.9만 |
|---|
| 2026.05.19 | ₩13,082 | ₩13,417 | ₩12,147 | ₩12,227 | -6.54% | 32.4만 |
|---|
| 2026.05.18 | ₩14,780 | ₩14,820 | ₩13,229 | ₩13,296 | -10.04% | 23.4만 |
|---|
| 2026.05.15 | ₩15,942 | ₩15,942 | ₩14,699 | ₩14,739 | -7.54% | 16.8만 |
|---|
| 2026.05.14 | ₩16,330 | ₩16,570 | ₩15,568 | ₩16,009 | -1.96% | 21.8만 |
|---|
| 2026.05.13 | ₩15,301 | ₩16,356 | ₩14,846 | ₩16,236 | +6.11% | 31.6만 |
|---|
| 2026.05.12 | ₩15,033 | ₩15,555 | ₩14,659 | ₩15,274 | +1.60% | 26.3만 |
|---|
| 2026.05.11 | ₩14,686 | ₩15,461 | ₩14,526 | ₩14,753 | +0.45% | 26.2만 |
|---|
| 2026.05.08 | ₩14,539 | ₩15,074 | ₩14,419 | ₩14,646 | +0.74% | 24.1만 |
|---|
| 2026.05.07 | ₩14,526 | ₩15,033 | ₩13,731 | ₩14,526 | 0.00% | 27.5만 |
|---|
| 2026.05.06 | ₩14,258 | ₩15,180 | ₩14,045 | ₩14,593 | +2.34% | 63만 |
|---|
| 2026.05.05 | ₩14,205 | ₩14,352 | ₩13,724 | ₩14,258 | +0.38% | 23.5만 |
|---|
| 2026.05.04 | ₩13,751 | ₩14,299 | ₩13,397 | ₩14,058 | +2.24% | 28.2만 |
|---|
| 2026.05.01 | ₩13,283 | ₩13,884 | ₩12,695 | ₩13,764 | +3.62% | 53.7만 |
|---|
| 2026.04.30 | ₩13,163 | ₩13,589 | ₩12,795 | ₩13,203 | +0.30% | 33.2만 |
|---|
| 2026.04.29 | ₩13,751 | ₩14,031 | ₩12,842 | ₩13,123 | -4.57% | 36.5만 |
|---|
| 2026.04.28 | ₩13,417 | ₩13,751 | ₩12,958 | ₩13,123 | -2.19% | 20.9만 |
|---|
| 2026.04.27 | ₩13,443 | ₩14,419 | ₩13,256 | ₩13,470 | +0.20% | 45.8만 |
|---|
| 2026.04.24 | ₩13,590 | ₩13,704 | ₩13,069 | ₩13,443 | -1.08% | 24.3만 |
|---|
| 2026.04.23 | ₩14,005 | ₩14,192 | ₩13,296 | ₩13,657 | -2.48% | 26만 |
|---|
| 2026.04.22 | ₩13,964 | ₩14,446 | ₩13,664 | ₩14,005 | +0.29% | 32.5만 |
|---|
| 2026.04.21 | ₩14,339 | ₩14,365 | ₩13,537 | ₩13,757 | -4.05% | 18.6만 |
|---|
| 2026.04.20 | ₩14,125 | ₩14,659 | ₩13,951 | ₩14,192 | +0.47% | 31.9만 |
|---|
| 2026.04.17 | ₩13,697 | ₩14,699 | ₩13,564 | ₩14,152 | +3.32% | 54.6만 |
|---|
| 2026.04.16 | ₩13,323 | ₩13,721 | ₩13,270 | ₩13,550 | +1.71% | 17.7만 |
|---|
| 2026.04.15 | ₩13,417 | ₩13,670 | ₩13,002 | ₩13,363 | -0.40% | 22.6만 |
|---|
| 2026.04.14 | ₩13,564 | ₩14,232 | ₩13,363 | ₩13,390 | -1.28% | 27.3만 |
|---|
| 2026.04.13 | ₩13,096 | ₩13,991 | ₩12,962 | ₩13,604 | +3.88% | 12.8만 |
|---|
| 2026.04.10 | ₩13,617 | ₩13,771 | ₩12,775 | ₩13,096 | -3.83% | 22.5만 |
|---|
| 2026.04.09 | ₩13,123 | ₩14,339 | ₩13,109 | ₩13,791 | +5.09% | 20만 |
|---|
| 2026.04.08 | ₩13,564 | ₩13,771 | ₩12,695 | ₩13,149 | -3.05% | 20.4만 |
|---|
| 2026.04.07 | ₩13,256 | ₩13,871 | ₩12,949 | ₩12,976 | -2.12% | 25.2만 |
|---|
| 2026.04.06 | ₩13,844 | ₩14,252 | ₩13,323 | ₩13,550 | -2.12% | 26.8만 |
|---|
| 2026.04.02 | ₩13,336 | ₩14,031 | ₩13,216 | ₩13,590 | +1.90% | 23.6만 |
|---|
| 2026.04.01 | ₩12,641 | ₩13,804 | ₩12,641 | ₩13,336 | +5.50% | 20.2만 |
|---|
| 2026.03.31 | ₩11,733 | ₩12,982 | ₩11,733 | ₩12,548 | +6.95% | 33.4만 |
|---|
| 2026.03.30 | ₩11,425 | ₩11,673 | ₩11,172 | ₩11,492 | +0.58% | 14.7만 |
|---|
| 2026.03.27 | ₩12,361 | ₩12,515 | ₩11,506 | ₩11,639 | -5.84% | 21.5만 |
|---|
| 2026.03.26 | ₩10,971 | ₩12,401 | ₩10,864 | ₩12,348 | +12.55% | 32만 |
|---|
| 2026.03.25 | ₩11,158 | ₩11,486 | ₩10,824 | ₩11,105 | -0.48% | 21.7만 |
|---|
| 2026.03.24 | ₩11,225 | ₩11,359 | ₩10,878 | ₩10,931 | -2.62% | 12.1만 |
|---|
| 2026.03.23 | ₩11,653 | ₩12,107 | ₩10,824 | ₩11,265 | -3.33% | 16.5만 |
|---|
| 2026.03.20 | ₩11,853 | ₩12,107 | ₩11,466 | ₩11,492 | -3.04% | 14.2만 |
|---|
| 2026.03.19 | ₩12,000 | ₩12,120 | ₩11,440 | ₩11,947 | -0.45% | 14.8만 |
|---|
| 2026.03.18 | ₩12,735 | ₩12,922 | ₩11,960 | ₩12,094 | -5.04% | 19.3만 |
|---|
| 2026.03.17 | ₩12,775 | ₩13,113 | ₩12,441 | ₩12,869 | +0.73% | 16.8만 |
|---|
| 2026.03.16 | ₩12,722 | ₩13,523 | ₩12,294 | ₩12,708 | -0.11% | 20.4만 |
|---|
| 2026.03.13 | ₩12,895 | ₩13,144 | ₩12,361 | ₩12,575 | -2.49% | 14.3만 |
|---|
| 2026.03.12 | ₩13,417 | ₩13,417 | ₩12,615 | ₩12,815 | -4.48% | 23.2만 |
|---|
| 2026.03.11 | ₩13,483 | ₩13,984 | ₩13,136 | ₩13,938 | +3.37% | 26.9만 |
|---|
| 2026.03.10 | ₩12,976 | ₩13,523 | ₩12,468 | ₩13,417 | +3.40% | 41.8만 |
|---|
| 2026.03.09 | ₩10,931 | ₩12,855 | ₩10,824 | ₩12,762 | +16.75% | 51.6만 |
|---|
| 2026.03.06 | ₩10,530 | ₩11,038 | ₩10,510 | ₩10,704 | +1.65% | 16.5만 |
|---|
| 2026.03.05 | ₩11,212 | ₩11,212 | ₩10,263 | ₩10,717 | -4.41% | 33.1만 |
|---|
| 2026.03.04 | ₩10,971 | ₩11,536 | ₩10,757 | ₩11,252 | +2.56% | 12.5만 |
|---|
| 2026.03.03 | ₩11,091 | ₩11,359 | ₩10,557 | ₩10,971 | -1.08% | 22.7만 |
|---|
| 2026.03.02 | ₩11,332 | ₩11,452 | ₩10,824 | ₩11,158 | -1.53% | 17.9만 |
|---|
| 2026.02.27 | ₩10,851 | ₩11,653 | ₩10,737 | ₩11,452 | +5.54% | 30.8만 |
|---|
| 2026.02.26 | ₩10,503 | ₩11,038 | ₩10,049 | ₩11,025 | +4.96% | 44.4만 |
|---|
| 2026.02.25 | ₩10,209 | ₩10,517 | ₩10,062 | ₩10,383 | +1.70% | 16.2만 |
|---|
| 2026.02.24 | ₩9,942 | ₩10,530 | ₩9,942 | ₩10,196 | +2.55% | 8.7만 |
|---|
| 2026.02.23 | ₩9,915 | ₩10,049 | ₩9,708 | ₩9,915 | 0.00% | 8.2만 |
|---|
| 2026.02.20 | ₩10,103 | ₩10,249 | ₩9,662 | ₩9,915 | -1.85% | 10.2만 |
|---|
| 2026.02.19 | ₩9,902 | ₩10,316 | ₩9,621 | ₩10,263 | +3.64% | 17.8만 |
|---|
| 2026.02.18 | ₩9,929 | ₩10,156 | ₩9,782 | ₩9,902 | -0.27% | 11.4만 |
|---|
| 2026.02.17 | ₩10,076 | ₩10,172 | ₩9,668 | ₩10,049 | -0.27% | 10만 |
|---|
| 2026.02.13 | ₩10,477 | ₩10,650 | ₩10,103 | ₩10,103 | -3.57% | 9.4만 |
|---|
| 2026.02.12 | ₩10,209 | ₩10,557 | ₩9,702 | ₩10,463 | +2.49% | 15.9만 |
|---|
| 2026.02.11 | ₩10,597 | ₩10,797 | ₩9,849 | ₩10,183 | -3.91% | 12.7만 |
|---|
| 2026.02.10 | ₩10,664 | ₩10,998 | ₩10,490 | ₩10,584 | -0.75% | 14만 |
|---|
| 2026.02.09 | ₩10,503 | ₩10,864 | ₩10,022 | ₩10,584 | +0.76% | 15.5만 |
|---|
| 2026.02.06 | ₩10,062 | ₩10,543 | ₩9,902 | ₩10,463 | +3.98% | 19.6만 |
|---|
| 2026.02.05 | ₩10,664 | ₩10,677 | ₩9,795 | ₩9,875 | -7.39% | 22.2만 |
|---|
| 2026.02.04 | ₩10,824 | ₩11,131 | ₩10,356 | ₩10,704 | -1.11% | 11.1만 |
|---|
| 2026.02.03 | ₩11,145 | ₩11,212 | ₩10,704 | ₩10,824 | -2.88% | 10.3만 |
|---|
| 2026.02.02 | ₩10,984 | ₩11,339 | ₩10,837 | ₩11,065 | +0.73% | 15.6만 |
|---|
| 2026.01.30 | ₩11,425 | ₩11,679 | ₩10,891 | ₩11,051 | -3.27% | 10.9만 |
|---|
| 2026.01.29 | ₩11,586 | ₩11,679 | ₩11,145 | ₩11,532 | -0.46% | 13.1만 |
|---|
| 2026.01.28 | ₩12,695 | ₩12,695 | ₩11,507 | ₩11,626 | -8.42% | 14.9만 |
|---|
| 2026.01.27 | ₩12,481 | ₩12,788 | ₩11,885 | ₩12,695 | +1.71% | 37.7만 |
|---|
| 2026.01.26 | ₩11,546 | ₩12,481 | ₩11,372 | ₩12,481 | +8.10% | 20.6만 |
|---|
| 2026.01.23 | ₩11,760 | ₩11,907 | ₩11,359 | ₩11,666 | -0.80% | 10만 |
|---|
| 2026.01.22 | ₩11,626 | ₩12,027 | ₩11,599 | ₩11,840 | +1.84% | 11.1만 |
|---|
| 2026.01.21 | ₩11,399 | ₩11,719 | ₩11,265 | ₩11,572 | +1.52% | 13.3만 |
|---|
| 2026.01.20 | ₩10,824 | ₩11,559 | ₩10,757 | ₩11,479 | +6.05% | 13.9만 |
|---|
| 2026.01.16 | ₩10,891 | ₩11,572 | ₩10,851 | ₩11,118 | +2.09% | 15.8만 |
|---|
| 2026.01.15 | ₩11,131 | ₩11,172 | ₩10,543 | ₩10,918 | -1.92% | 17.6만 |
|---|
| 2026.01.14 | ₩10,637 | ₩11,205 | ₩10,517 | ₩11,038 | +3.77% | 25.2만 |
|---|
| 2026.01.13 | ₩10,637 | ₩10,769 | ₩10,316 | ₩10,610 | -0.25% | 18.4만 |
|---|
| 2026.01.12 | ₩10,971 | ₩11,065 | ₩10,410 | ₩10,677 | -2.68% | 24만 |
|---|
| 2026.01.09 | ₩11,225 | ₩11,452 | ₩11,078 | ₩11,105 | -1.07% | 18.4만 |
|---|
| 2026.01.08 | ₩11,172 | ₩11,320 | ₩10,797 | ₩11,172 | 0.00% | 11.9만 |
|---|
| 2026.01.07 | ₩10,797 | ₩11,532 | ₩10,756 | ₩11,252 | +4.21% | 14.3만 |
|---|
| 2026.01.06 | ₩10,463 | ₩10,878 | ₩10,463 | ₩10,757 | +2.81% | 14.6만 |
|---|
| 2026.01.05 | ₩10,584 | ₩10,891 | ₩10,196 | ₩10,463 | -1.14% | 19.9만 |
|---|
| 2026.01.02 | ₩10,958 | ₩11,172 | ₩10,370 | ₩10,517 | -4.02% | 22.2만 |
|---|
| 2025.12.31 | ₩10,811 | ₩11,074 | ₩10,704 | ₩10,878 | +0.62% | 18.4만 |
|---|
| 2025.12.30 | ₩10,904 | ₩11,050 | ₩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 | ₩11,238 | ₩11,412 | ₩10,998 | ₩11,131 | -0.95% | 13.9만 |
|---|
| 2025.12.24 | ₩10,918 | ₩11,359 | ₩10,891 | ₩11,265 | +3.18% | 8.5만 |
|---|
| 2025.12.23 | ₩11,091 | ₩11,158 | ₩10,871 | ₩10,944 | -1.33% | 12.1만 |
|---|
| 2025.12.22 | ₩10,851 | ₩11,372 | ₩10,731 | ₩11,145 | +2.71% | 22.8만 |
|---|
| 2025.12.19 | ₩10,891 | ₩11,118 | ₩10,650 | ₩10,851 | -0.37% | 45.7만 |
|---|
| 2025.12.18 | ₩10,971 | ₩11,359 | ₩10,690 | ₩10,824 | -1.34% | 25.3만 |
|---|
| 2025.12.17 | ₩11,639 | ₩11,903 | ₩10,690 | ₩10,891 | -6.43% | 34.6만 |
|---|
| 2025.12.16 | ₩12,428 | ₩12,548 | ₩11,419 | ₩11,572 | -6.88% | 47.1만 |
|---|
| 2025.12.15 | ₩13,016 | ₩13,229 | ₩12,615 | ₩12,668 | -2.67% | 21.1만 |
|---|
| 2025.12.12 | ₩12,762 | ₩13,577 | ₩12,695 | ₩12,962 | +1.57% | 49.7만 |
|---|
| 2025.12.11 | ₩13,724 | ₩15,555 | ₩12,615 | ₩12,935 | -5.74% | 502.7만 |
|---|
| 2025.12.10 | ₩13,457 | ₩13,777 | ₩13,229 | ₩13,711 | +1.89% | 33.7만 |
|---|
| 2025.12.09 | ₩13,924 | ₩14,106 | ₩13,310 | ₩13,497 | -3.07% | 31.4만 |
|---|
| 2025.12.08 | ₩13,938 | ₩14,173 | ₩13,597 | ₩13,858 | -0.58% | 18.7만 |
|---|
| 2025.12.05 | ₩14,232 | ₩14,272 | ₩13,497 | ₩13,684 | -3.85% | 26.1만 |
|---|
| 2025.12.04 | ₩14,325 | ₩14,459 | ₩14,037 | ₩14,285 | -0.28% | 16.1만 |
|---|
| 2025.12.03 | ₩13,510 | ₩14,392 | ₩13,490 | ₩14,258 | +5.54% | 25.6만 |
|---|
| 2025.12.02 | ₩14,766 | ₩14,766 | ₩13,430 | ₩13,737 | -6.97% | 21.7만 |
|---|
| 2025.12.01 | ₩15,287 | ₩15,354 | ₩14,165 | ₩14,365 | -6.03% | 18.9만 |
|---|
| 2025.11.28 | ₩15,662 | ₩16,009 | ₩15,234 | ₩15,421 | -1.54% | 19.9만 |
|---|
| 2025.11.26 | ₩15,287 | ₩15,956 | ₩14,967 | ₩15,875 | +3.85% | 12.9만 |
|---|
| 2025.11.25 | ₩15,448 | ₩15,621 | ₩14,780 | ₩15,194 | -1.64% | 22.3만 |
|---|
| 2025.11.24 | ₩16,049 | ₩16,076 | ₩15,194 | ₩15,287 | -4.75% | 30.2만 |
|---|
| 2025.11.21 | ₩15,795 | ₩16,423 | ₩15,368 | ₩16,049 | +1.61% | 36.9만 |
|---|
| 2025.11.20 | ₩16,022 | ₩16,608 | ₩15,495 | ₩15,621 | -2.50% | 27.7만 |
|---|
| 2025.11.19 | ₩16,183 | ₩16,514 | ₩15,421 | ₩15,795 | -2.39% | 29.4만 |
|---|
| 2025.11.18 | ₩14,993 | ₩16,463 | ₩14,913 | ₩16,049 | +7.04% | 46.6만 |
|---|
| 2025.11.17 | ₩14,780 | ₩15,321 | ₩14,659 | ₩15,033 | +1.72% | 28.6만 |
|---|
| 2025.11.14 | ₩14,673 | ₩15,214 | ₩14,532 | ₩14,793 | +0.82% | 29.6만 |
|---|
| 2025.11.13 | ₩15,100 | ₩15,368 | ₩14,593 | ₩14,793 | -2.04% | 27.6만 |
|---|
| 2025.11.12 | ₩13,831 | ₩15,167 | ₩13,630 | ₩14,953 | +8.12% | 46.3만 |
|---|
| 2025.11.11 | ₩13,924 | ₩14,272 | ₩13,664 | ₩13,924 | 0.00% | 47.4만 |
|---|
| 2025.11.10 | ₩14,405 | ₩14,686 | ₩13,871 | ₩13,978 | -2.97% | 34.4만 |
|---|
| 2025.11.07 | ₩13,670 | ₩14,098 | ₩13,176 | ₩14,058 | +2.83% | 48.7만 |
|---|
| 2025.11.06 | ₩14,619 | ₩15,007 | ₩13,310 | ₩13,951 | -4.57% | 96.6만 |
|---|
| 2025.11.05 | ₩15,060 | ₩15,301 | ₩14,472 | ₩14,566 | -3.28% | 56만 |
|---|
| 2025.11.04 | ₩16,196 | ₩16,260 | ₩14,993 | ₩15,033 | -7.18% | 64.9만 |
|---|
| 2025.11.03 | ₩16,250 | ₩16,717 | ₩15,555 | ₩16,437 | +1.15% | 78.5만 |
|---|
| 2025.10.31 | ₩16,036 | ₩17,212 | ₩15,488 | ₩16,236 | +1.25% | 290.1만 |
|---|
| 2025.10.30 | ₩22,290 | ₩23,034 | ₩21,795 | ₩21,969 | -1.44% | 19.6만 |
|---|
| 2025.10.29 | ₩23,238 | ₩23,720 | ₩21,648 | ₩22,530 | -3.05% | 25.5만 |
|---|
| 2025.10.28 | ₩22,851 | ₩24,201 | ₩22,129 | ₩22,878 | +0.12% | 28.2만 |
|---|
| 2025.10.27 | ₩22,183 | ₩23,432 | ₩21,915 | ₩22,731 | +2.47% | 38.8만 |
|---|
| 2025.10.24 | ₩23,225 | ₩23,238 | ₩22,383 | ₩22,557 | -2.88% | 18.9만 |
|---|
| 2025.10.23 | ₩23,359 | ₩24,054 | ₩22,717 | ₩23,225 | -0.57% | 18.9만 |
|---|
| 2025.10.22 | ₩25,109 | ₩26,125 | ₩23,345 | ₩23,706 | -5.59% | 45.7만 |
|---|
| 2025.10.21 | ₩24,388 | ₩26,726 | ₩21,822 | ₩25,871 | +6.08% | 54.1만 |
|---|
| 2025.10.20 | ₩27,394 | ₩27,475 | ₩21,461 | ₩24,428 | -10.83% | 204.9만 |
|---|
| 2025.10.17 | ₩25,283 | ₩26,459 | ₩24,067 | ₩25,818 | +2.11% | 46.5만 |
|---|
| 2025.10.16 | ₩23,492 | ₩25,470 | ₩22,898 | ₩25,457 | +8.36% | 54.2만 |
|---|
| 2025.10.15 | ₩21,822 | ₩23,626 | ₩21,822 | ₩23,385 | +7.16% | 35.4만 |
|---|
| 2025.10.14 | ₩21,742 | ₩22,183 | ₩21,287 | ₩21,715 | -0.12% | 16만 |
|---|
| 2025.10.13 | ₩20,766 | ₩22,183 | ₩20,045 | ₩21,809 | +5.02% | 41.2만 |
|---|
| 2025.10.10 | ₩21,207 | ₩22,677 | ₩20,499 | ₩20,766 | -2.08% | 40.1만 |
|---|