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 | ₩7,021 | ₩7,502 | ₩6,915 | ₩7,195 | +2.48% | 86.8만 |
| 2026.10.08 | ₩7,756 | ₩7,756 | ₩6,860 | ₩7,048 | -9.14% | 134.6만 |
| 2026.10.07 | ₩7,649 | ₩7,750 | ₩7,315 | ₩7,342 | -4.02% | 124.2만 |
| 2026.10.06 | ₩7,850 | ₩8,017 | ₩7,556 | ₩7,730 | -1.53% | 70.7만 |
| 2026.10.05 | ₩8,251 | ₩8,251 | ₩7,796 | ₩7,823 | -5.19% | 79.3만 |
| 2026.10.02 | ₩8,813 | ₩8,933 | ₩8,104 | ₩8,198 | -6.98% | 83.5만 |
| 2026.10.01 | ₩9,094 | ₩9,120 | ₩8,358 | ₩8,478 | -6.76% | 80.3만 |
| 2026.09.30 | ₩9,027 | ₩9,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,120 |
| +1.04% |
| 50.7만 |
| 2026.09.29 | ₩9,267 | ₩9,428 | ₩8,813 | ₩8,866 | -4.33% | 78.6만 |
|---|
| 2026.09.28 | ₩9,522 | ₩9,602 | ₩9,201 | ₩9,254 | -2.81% | 93.2만 |
|---|
| 2026.09.25 | ₩10,030 | ₩10,150 | ₩9,321 | ₩9,548 | -4.80% | 70.8만 |
|---|
| 2026.09.24 | ₩10,284 | ₩10,377 | ₩9,528 | ₩9,963 | -3.12% | 75.8만 |
|---|
| 2026.09.23 | ₩10,471 | ₩10,672 | ₩10,244 | ₩10,351 | -1.15% | 78.7만 |
|---|
| 2026.09.22 | ₩10,337 | ₩10,632 | ₩10,177 | ₩10,531 | +1.88% | 45.3만 |
|---|
| 2026.09.21 | ₩10,043 | ₩10,418 | ₩9,923 | ₩10,230 | +1.86% | 50만 |
|---|
| 2026.09.18 | ₩9,655 | ₩10,257 | ₩9,567 | ₩10,003 | +3.60% | 115.5만 |
|---|
| 2026.09.17 | ₩9,709 | ₩9,869 | ₩9,401 | ₩9,709 | 0.00% | 99.3만 |
|---|
| 2026.09.16 | ₩9,174 | ₩10,030 | ₩9,120 | ₩9,709 | +5.83% | 122.7만 |
|---|
| 2026.09.15 | ₩10,805 | ₩10,805 | ₩8,458 | ₩9,254 | -14.36% | 375만 |
|---|
| 2026.09.14 | ₩10,605 | ₩11,635 | ₩10,244 | ₩10,805 | +1.89% | 839.7만 |
|---|
| 2026.09.11 | ₩11,207 | ₩11,360 | ₩10,632 | ₩10,859 | -3.10% | 234.7만 |
|---|
| 2026.09.10 | ₩11,701 | ₩11,755 | ₩10,979 | ₩11,019 | -5.83% | 64.7만 |
|---|
| 2026.09.09 | ₩14,175 | ₩14,329 | ₩11,828 | ₩11,848 | -16.42% | 100.4만 |
|---|
| 2026.09.08 | ₩14,804 | ₩14,804 | ₩13,788 | ₩14,169 | -4.29% | 91.5만 |
|---|
| 2026.09.04 | ₩15,205 | ₩15,305 | ₩14,784 | ₩14,817 | -2.55% | 22.3만 |
|---|
| 2026.09.03 | ₩15,406 | ₩15,513 | ₩15,005 | ₩15,325 | -0.52% | 47.5만 |
|---|
| 2026.09.02 | ₩15,071 | ₩15,459 | ₩14,175 | ₩15,352 | +1.86% | 66.4만 |
|---|
| 2026.09.01 | ₩14,456 | ₩15,205 | ₩14,142 | ₩15,085 | +4.35% | 90.1만 |
|---|
| 2026.08.31 | ₩14,523 | ₩14,710 | ₩13,895 | ₩14,590 | +0.46% | 47.4만 |
|---|
| 2026.08.28 | ₩14,884 | ₩15,098 | ₩14,369 | ₩14,590 | -1.98% | 58.4만 |
|---|
| 2026.08.27 | ₩15,085 | ₩15,312 | ₩14,857 | ₩14,884 | -1.33% | 32.6만 |
|---|
| 2026.08.26 | ₩15,192 | ₩15,440 | ₩14,657 | ₩15,111 | -0.53% | 39.2만 |
|---|
| 2026.08.25 | ₩14,577 | ₩15,178 | ₩14,429 | ₩15,125 | +3.76% | 128만 |
|---|
| 2026.08.24 | ₩13,640 | ₩14,550 | ₩12,945 | ₩14,296 | +4.80% | 131.2만 |
|---|
| 2026.08.21 | ₩13,333 | ₩13,928 | ₩13,233 | ₩13,881 | +4.11% | 60.4만 |
|---|
| 2026.08.20 | ₩13,373 | ₩13,440 | ₩13,012 | ₩13,159 | -1.60% | 30만 |
|---|
| 2026.08.19 | ₩13,634 | ₩13,935 | ₩13,186 | ₩13,360 | -2.01% | 34.6만 |
|---|
| 2026.08.18 | ₩14,028 | ₩14,376 | ₩13,306 | ₩13,480 | -3.91% | 32.9만 |
|---|
| 2026.08.17 | ₩13,453 | ₩14,149 | ₩13,440 | ₩14,028 | +4.27% | 86.9만 |
|---|
| 2026.08.14 | ₩13,426 | ₩13,761 | ₩13,213 | ₩13,493 | +0.50% | 42.6만 |
|---|
| 2026.08.13 | ₩13,440 | ₩13,895 | ₩12,945 | ₩13,480 | +0.30% | 69.6만 |
|---|
| 2026.08.12 | ₩12,718 | ₩13,253 | ₩12,571 | ₩13,052 | +2.63% | 55.2만 |
|---|
| 2026.08.11 | ₩12,758 | ₩12,985 | ₩12,597 | ₩12,718 | -0.31% | 42.4만 |
|---|
| 2026.08.10 | ₩13,493 | ₩13,707 | ₩12,524 | ₩12,651 | -6.24% | 34만 |
|---|
| 2026.08.07 | ₩13,025 | ₩13,681 | ₩13,025 | ₩13,600 | +4.41% | 35.7만 |
|---|
| 2026.08.06 | ₩12,357 | ₩13,159 | ₩12,276 | ₩13,025 | +5.41% | 15.8만 |
|---|
| 2026.08.05 | ₩12,691 | ₩13,132 | ₩12,544 | ₩12,798 | +0.84% | 23.6만 |
|---|
| 2026.08.04 | ₩12,089 | ₩12,637 | ₩12,016 | ₩12,571 | +3.98% | 26.5만 |
|---|
| 2026.08.03 | ₩12,049 | ₩12,250 | ₩11,648 | ₩11,929 | -1.00% | 13.2만 |
|---|
| 2026.07.31 | ₩12,116 | ₩12,250 | ₩11,521 | ₩11,996 | -0.99% | 35.2만 |
|---|
| 2026.07.30 | ₩11,902 | ₩12,517 | ₩11,755 | ₩12,103 | +1.69% | 13.9만 |
|---|
| 2026.07.29 | ₩12,143 | ₩12,290 | ₩11,795 | ₩11,929 | -1.76% | 26.4만 |
|---|
| 2026.07.28 | ₩12,223 | ₩12,477 | ₩11,741 | ₩12,149 | -0.60% | 15.5만 |
|---|
| 2026.07.27 | ₩12,343 | ₩12,758 | ₩12,103 | ₩12,143 | -1.63% | 36.3만 |
|---|
| 2026.07.24 | ₩12,517 | ₩12,517 | ₩11,942 | ₩12,263 | -2.03% | 17.3만 |
|---|
| 2026.07.23 | ₩11,688 | ₩12,678 | ₩11,675 | ₩12,464 | +6.64% | 64만 |
|---|
| 2026.07.22 | ₩11,996 | ₩12,169 | ₩11,675 | ₩11,822 | -1.45% | 15.5만 |
|---|
| 2026.07.21 | ₩11,808 | ₩12,103 | ₩11,808 | ₩12,009 | +1.70% | 8.1만 |
|---|
| 2026.07.20 | ₩12,089 | ₩12,330 | ₩11,835 | ₩11,889 | -1.66% | 21만 |
|---|
| 2026.07.17 | ₩11,541 | ₩12,236 | ₩11,367 | ₩12,049 | +4.40% | 21.6만 |
|---|
| 2026.07.16 | ₩12,062 | ₩12,196 | ₩11,554 | ₩11,768 | -2.44% | 22.9만 |
|---|
| 2026.07.15 | ₩12,049 | ₩12,250 | ₩11,768 | ₩12,049 | 0.00% | 28.4만 |
|---|
| 2026.07.14 | ₩12,036 | ₩12,383 | ₩11,902 | ₩12,076 | +0.33% | 32.7만 |
|---|
| 2026.07.13 | ₩12,825 | ₩12,825 | ₩11,862 | ₩12,089 | -5.74% | 36.3만 |
|---|
| 2026.07.10 | ₩12,945 | ₩13,012 | ₩12,476 | ₩12,945 | 0.00% | 21.6만 |
|---|
| 2026.07.09 | ₩12,771 | ₩13,213 | ₩12,651 | ₩12,918 | +1.15% | 23만 |
|---|
| 2026.07.08 | ₩12,370 | ₩12,905 | ₩12,296 | ₩12,771 | +3.24% | 49.1만 |
|---|
| 2026.07.07 | ₩12,156 | ₩12,829 | ₩12,022 | ₩12,544 | +3.19% | 52.9만 |
|---|
| 2026.07.06 | ₩12,504 | ₩12,584 | ₩11,969 | ₩12,036 | -3.74% | 26.4만 |
|---|
| 2026.07.02 | ₩12,223 | ₩12,691 | ₩12,143 | ₩12,370 | +1.20% | 44.5만 |
|---|
| 2026.07.01 | ₩12,424 | ₩12,637 | ₩12,022 | ₩12,129 | -2.37% | 44.2만 |
|---|
| 2026.06.30 | ₩12,076 | ₩12,624 | ₩11,875 | ₩12,544 | +3.88% | 58.6만 |
|---|
| 2026.06.29 | ₩11,661 | ₩12,036 | ₩11,474 | ₩12,009 | +2.98% | 41.8만 |
|---|
| 2026.06.26 | ₩10,993 | ₩11,728 | ₩10,979 | ₩11,688 | +6.33% | 241.2만 |
|---|
| 2026.06.25 | ₩10,952 | ₩11,407 | ₩10,832 | ₩11,033 | +0.73% | 31.1만 |
|---|
| 2026.06.24 | ₩11,300 | ₩11,661 | ₩10,899 | ₩10,932 | -3.25% | 40.8만 |
|---|
| 2026.06.23 | ₩10,926 | ₩11,608 | ₩10,765 | ₩11,314 | +3.55% | 27.3만 |
|---|
| 2026.06.22 | ₩11,073 | ₩11,528 | ₩11,046 | ₩11,113 | +0.36% | 29.6만 |
|---|
| 2026.06.18 | ₩11,046 | ₩11,327 | ₩10,725 | ₩11,046 | 0.00% | 29.8만 |
|---|
| 2026.06.17 | ₩10,605 | ₩11,314 | ₩10,605 | ₩10,765 | +1.51% | 27.9만 |
|---|
| 2026.06.16 | ₩11,100 | ₩11,461 | ₩10,525 | ₩10,538 | -5.06% | 48.3만 |
|---|
| 2026.06.15 | ₩11,113 | ₩11,447 | ₩10,916 | ₩11,126 | +0.12% | 33.5만 |
|---|
| 2026.06.12 | ₩10,351 | ₩11,133 | ₩10,351 | ₩10,952 | +5.81% | 57.5만 |
|---|
| 2026.06.11 | ₩10,163 | ₩10,478 | ₩10,070 | ₩10,404 | +2.37% | 35.9만 |
|---|
| 2026.06.10 | ₩10,284 | ₩10,698 | ₩10,176 | ₩10,297 | +0.13% | 26.8만 |
|---|
| 2026.06.09 | ₩10,110 | ₩10,618 | ₩9,963 | ₩10,297 | +1.85% | 29.4만 |
|---|
| 2026.06.08 | ₩10,364 | ₩10,431 | ₩9,968 | ₩10,110 | -2.45% | 21.9만 |
|---|
| 2026.06.05 | ₩10,578 | ₩10,585 | ₩10,110 | ₩10,110 | -4.42% | 32.7만 |
|---|
| 2026.06.04 | ₩10,190 | ₩11,073 | ₩10,177 | ₩10,712 | +5.12% | 83만 |
|---|
| 2026.06.03 | ₩10,016 | ₩10,317 | ₩9,829 | ₩9,869 | -1.47% | 52.6만 |
|---|
| 2026.06.02 | ₩10,190 | ₩10,273 | ₩9,522 | ₩10,083 | -1.05% | 85.1만 |
|---|
| 2026.06.01 | ₩10,511 | ₩10,632 | ₩10,177 | ₩10,364 | -1.40% | 59.9만 |
|---|
| 2026.05.29 | ₩10,511 | ₩10,832 | ₩10,230 | ₩10,578 | +0.64% | 105.6만 |
|---|
| 2026.05.28 | ₩10,257 | ₩10,431 | ₩10,003 | ₩10,217 | -0.39% | 91.4만 |
|---|
| 2026.05.27 | ₩10,859 | ₩10,969 | ₩10,022 | ₩10,458 | -3.69% | 207.6만 |
|---|
| 2026.05.26 | ₩13,039 | ₩13,373 | ₩10,337 | ₩10,578 | -18.87% | 375만 |
|---|
| 2026.05.22 | ₩15,325 | ₩17,226 | ₩15,058 | ₩15,178 | -0.96% | 55.6만 |
|---|
| 2026.05.21 | ₩13,239 | ₩15,606 | ₩13,186 | ₩15,392 | +16.26% | 65.2만 |
|---|
| 2026.05.20 | ₩12,330 | ₩13,199 | ₩12,330 | ₩13,012 | +5.53% | 28.9만 |
|---|
| 2026.05.19 | ₩13,092 | ₩13,426 | ₩12,156 | ₩12,236 | -6.54% | 32.4만 |
|---|
| 2026.05.18 | ₩14,791 | ₩14,831 | ₩13,239 | ₩13,306 | -10.04% | 23.4만 |
|---|
| 2026.05.15 | ₩15,954 | ₩15,954 | ₩14,710 | ₩14,750 | -7.54% | 16.8만 |
|---|
| 2026.05.14 | ₩16,342 | ₩16,583 | ₩15,580 | ₩16,021 | -1.96% | 21.8만 |
|---|
| 2026.05.13 | ₩15,312 | ₩16,369 | ₩14,857 | ₩16,248 | +6.11% | 31.6만 |
|---|
| 2026.05.12 | ₩15,045 | ₩15,566 | ₩14,670 | ₩15,285 | +1.60% | 26.3만 |
|---|
| 2026.05.11 | ₩14,697 | ₩15,473 | ₩14,536 | ₩14,764 | +0.45% | 26.2만 |
|---|
| 2026.05.08 | ₩14,550 | ₩15,085 | ₩14,429 | ₩14,657 | +0.74% | 24.1만 |
|---|
| 2026.05.07 | ₩14,536 | ₩15,045 | ₩13,741 | ₩14,536 | 0.00% | 27.5만 |
|---|
| 2026.05.06 | ₩14,269 | ₩15,192 | ₩14,055 | ₩14,603 | +2.34% | 63만 |
|---|
| 2026.05.05 | ₩14,215 | ₩14,363 | ₩13,734 | ₩14,269 | +0.38% | 23.5만 |
|---|
| 2026.05.04 | ₩13,761 | ₩14,309 | ₩13,406 | ₩14,068 | +2.24% | 28.2만 |
|---|
| 2026.05.01 | ₩13,293 | ₩13,895 | ₩12,704 | ₩13,774 | +3.62% | 53.7만 |
|---|
| 2026.04.30 | ₩13,172 | ₩13,599 | ₩12,805 | ₩13,213 | +0.30% | 33.2만 |
|---|
| 2026.04.29 | ₩13,761 | ₩14,042 | ₩12,851 | ₩13,132 | -4.57% | 36.5만 |
|---|
| 2026.04.28 | ₩13,426 | ₩13,761 | ₩12,968 | ₩13,132 | -2.19% | 20.9만 |
|---|
| 2026.04.27 | ₩13,453 | ₩14,429 | ₩13,266 | ₩13,480 | +0.20% | 45.8만 |
|---|
| 2026.04.24 | ₩13,600 | ₩13,714 | ₩13,079 | ₩13,453 | -1.08% | 24.3만 |
|---|
| 2026.04.23 | ₩14,015 | ₩14,202 | ₩13,306 | ₩13,667 | -2.48% | 26만 |
|---|
| 2026.04.22 | ₩13,975 | ₩14,456 | ₩13,674 | ₩14,015 | +0.29% | 32.5만 |
|---|
| 2026.04.21 | ₩14,349 | ₩14,376 | ₩13,547 | ₩13,768 | -4.05% | 18.6만 |
|---|
| 2026.04.20 | ₩14,135 | ₩14,670 | ₩13,961 | ₩14,202 | +0.47% | 31.9만 |
|---|
| 2026.04.17 | ₩13,707 | ₩14,710 | ₩13,574 | ₩14,162 | +3.32% | 54.6만 |
|---|
| 2026.04.16 | ₩13,333 | ₩13,731 | ₩13,279 | ₩13,560 | +1.71% | 17.7만 |
|---|
| 2026.04.15 | ₩13,426 | ₩13,681 | ₩13,012 | ₩13,373 | -0.40% | 22.6만 |
|---|
| 2026.04.14 | ₩13,574 | ₩14,242 | ₩13,373 | ₩13,400 | -1.28% | 27.3만 |
|---|
| 2026.04.13 | ₩13,106 | ₩14,002 | ₩12,972 | ₩13,614 | +3.88% | 12.8만 |
|---|
| 2026.04.10 | ₩13,627 | ₩13,781 | ₩12,785 | ₩13,106 | -3.83% | 22.5만 |
|---|
| 2026.04.09 | ₩13,132 | ₩14,349 | ₩13,119 | ₩13,801 | +5.09% | 20만 |
|---|
| 2026.04.08 | ₩13,574 | ₩13,781 | ₩12,704 | ₩13,159 | -3.05% | 20.4만 |
|---|
| 2026.04.07 | ₩13,266 | ₩13,881 | ₩12,958 | ₩12,985 | -2.12% | 25.2만 |
|---|
| 2026.04.06 | ₩13,854 | ₩14,262 | ₩13,333 | ₩13,560 | -2.12% | 26.8만 |
|---|
| 2026.04.02 | ₩13,346 | ₩14,042 | ₩13,226 | ₩13,600 | +1.90% | 23.6만 |
|---|
| 2026.04.01 | ₩12,651 | ₩13,814 | ₩12,651 | ₩13,346 | +5.50% | 20.2만 |
|---|
| 2026.03.31 | ₩11,741 | ₩12,992 | ₩11,741 | ₩12,557 | +6.95% | 33.4만 |
|---|
| 2026.03.30 | ₩11,434 | ₩11,681 | ₩11,180 | ₩11,501 | +0.58% | 14.7만 |
|---|
| 2026.03.27 | ₩12,370 | ₩12,524 | ₩11,514 | ₩11,648 | -5.84% | 21.5만 |
|---|
| 2026.03.26 | ₩10,979 | ₩12,410 | ₩10,872 | ₩12,357 | +12.55% | 32만 |
|---|
| 2026.03.25 | ₩11,166 | ₩11,494 | ₩10,832 | ₩11,113 | -0.48% | 21.7만 |
|---|
| 2026.03.24 | ₩11,233 | ₩11,367 | ₩10,886 | ₩10,939 | -2.62% | 12.1만 |
|---|
| 2026.03.23 | ₩11,661 | ₩12,116 | ₩10,832 | ₩11,273 | -3.33% | 16.5만 |
|---|
| 2026.03.20 | ₩11,862 | ₩12,116 | ₩11,474 | ₩11,501 | -3.04% | 14.2만 |
|---|
| 2026.03.19 | ₩12,009 | ₩12,129 | ₩11,449 | ₩11,955 | -0.45% | 14.8만 |
|---|
| 2026.03.18 | ₩12,744 | ₩12,932 | ₩11,969 | ₩12,103 | -5.04% | 19.3만 |
|---|
| 2026.03.17 | ₩12,785 | ₩13,123 | ₩12,450 | ₩12,878 | +0.73% | 16.8만 |
|---|
| 2026.03.16 | ₩12,731 | ₩13,533 | ₩12,303 | ₩12,718 | -0.11% | 20.4만 |
|---|
| 2026.03.13 | ₩12,905 | ₩13,154 | ₩12,370 | ₩12,584 | -2.49% | 14.3만 |
|---|
| 2026.03.12 | ₩13,426 | ₩13,426 | ₩12,624 | ₩12,825 | -4.48% | 23.2만 |
|---|
| 2026.03.11 | ₩13,493 | ₩13,995 | ₩13,146 | ₩13,948 | +3.37% | 26.9만 |
|---|
| 2026.03.10 | ₩12,985 | ₩13,533 | ₩12,477 | ₩13,426 | +3.40% | 41.8만 |
|---|
| 2026.03.09 | ₩10,939 | ₩12,865 | ₩10,832 | ₩12,771 | +16.75% | 51.6만 |
|---|
| 2026.03.06 | ₩10,538 | ₩11,046 | ₩10,518 | ₩10,712 | +1.65% | 16.5만 |
|---|
| 2026.03.05 | ₩11,220 | ₩11,220 | ₩10,270 | ₩10,725 | -4.41% | 33.1만 |
|---|
| 2026.03.04 | ₩10,979 | ₩11,545 | ₩10,765 | ₩11,260 | +2.56% | 12.5만 |
|---|
| 2026.03.03 | ₩11,100 | ₩11,367 | ₩10,565 | ₩10,979 | -1.08% | 22.7만 |
|---|
| 2026.03.02 | ₩11,340 | ₩11,461 | ₩10,832 | ₩11,166 | -1.53% | 17.9만 |
|---|
| 2026.02.27 | ₩10,859 | ₩11,661 | ₩10,745 | ₩11,461 | +5.54% | 30.8만 |
|---|
| 2026.02.26 | ₩10,511 | ₩11,046 | ₩10,056 | ₩11,033 | +4.96% | 44.4만 |
|---|
| 2026.02.25 | ₩10,217 | ₩10,525 | ₩10,070 | ₩10,391 | +1.70% | 16.2만 |
|---|
| 2026.02.24 | ₩9,950 | ₩10,538 | ₩9,950 | ₩10,204 | +2.55% | 8.7만 |
|---|
| 2026.02.23 | ₩9,923 | ₩10,056 | ₩9,715 | ₩9,923 | 0.00% | 8.2만 |
|---|
| 2026.02.20 | ₩10,110 | ₩10,257 | ₩9,669 | ₩9,923 | -1.85% | 10.2만 |
|---|
| 2026.02.19 | ₩9,909 | ₩10,324 | ₩9,629 | ₩10,270 | +3.64% | 17.8만 |
|---|
| 2026.02.18 | ₩9,936 | ₩10,163 | ₩9,789 | ₩9,909 | -0.27% | 11.4만 |
|---|
| 2026.02.17 | ₩10,083 | ₩10,180 | ₩9,675 | ₩10,056 | -0.27% | 10만 |
|---|
| 2026.02.13 | ₩10,484 | ₩10,658 | ₩10,110 | ₩10,110 | -3.57% | 9.4만 |
|---|
| 2026.02.12 | ₩10,217 | ₩10,565 | ₩9,709 | ₩10,471 | +2.49% | 15.9만 |
|---|
| 2026.02.11 | ₩10,605 | ₩10,805 | ₩9,856 | ₩10,190 | -3.91% | 12.7만 |
|---|
| 2026.02.10 | ₩10,672 | ₩11,006 | ₩10,498 | ₩10,591 | -0.75% | 14만 |
|---|
| 2026.02.09 | ₩10,511 | ₩10,872 | ₩10,030 | ₩10,591 | +0.76% | 15.5만 |
|---|
| 2026.02.06 | ₩10,070 | ₩10,551 | ₩9,909 | ₩10,471 | +3.98% | 19.6만 |
|---|
| 2026.02.05 | ₩10,672 | ₩10,685 | ₩9,802 | ₩9,883 | -7.39% | 22.2만 |
|---|
| 2026.02.04 | ₩10,832 | ₩11,140 | ₩10,364 | ₩10,712 | -1.11% | 11.1만 |
|---|
| 2026.02.03 | ₩11,153 | ₩11,220 | ₩10,712 | ₩10,832 | -2.88% | 10.3만 |
|---|
| 2026.02.02 | ₩10,993 | ₩11,347 | ₩10,846 | ₩11,073 | +0.73% | 15.6만 |
|---|
| 2026.01.30 | ₩11,434 | ₩11,688 | ₩10,899 | ₩11,059 | -3.27% | 10.9만 |
|---|
| 2026.01.29 | ₩11,594 | ₩11,688 | ₩11,153 | ₩11,541 | -0.46% | 13.1만 |
|---|
| 2026.01.28 | ₩12,704 | ₩12,704 | ₩11,515 | ₩11,635 | -8.42% | 14.9만 |
|---|
| 2026.01.27 | ₩12,490 | ₩12,798 | ₩11,894 | ₩12,704 | +1.71% | 37.7만 |
|---|
| 2026.01.26 | ₩11,554 | ₩12,490 | ₩11,380 | ₩12,490 | +8.10% | 20.6만 |
|---|
| 2026.01.23 | ₩11,768 | ₩11,915 | ₩11,367 | ₩11,675 | -0.80% | 10만 |
|---|
| 2026.01.22 | ₩11,635 | ₩12,036 | ₩11,608 | ₩11,848 | +1.84% | 11.1만 |
|---|
| 2026.01.21 | ₩11,407 | ₩11,728 | ₩11,273 | ₩11,581 | +1.52% | 13.3만 |
|---|
| 2026.01.20 | ₩10,832 | ₩11,568 | ₩10,765 | ₩11,487 | +6.05% | 13.9만 |
|---|
| 2026.01.16 | ₩10,899 | ₩11,581 | ₩10,859 | ₩11,126 | +2.09% | 15.8만 |
|---|
| 2026.01.15 | ₩11,140 | ₩11,180 | ₩10,551 | ₩10,926 | -1.92% | 17.6만 |
|---|
| 2026.01.14 | ₩10,645 | ₩11,213 | ₩10,525 | ₩11,046 | +3.77% | 25.2만 |
|---|
| 2026.01.13 | ₩10,645 | ₩10,777 | ₩10,324 | ₩10,618 | -0.25% | 18.4만 |
|---|
| 2026.01.12 | ₩10,979 | ₩11,073 | ₩10,418 | ₩10,685 | -2.68% | 24만 |
|---|
| 2026.01.09 | ₩11,233 | ₩11,461 | ₩11,086 | ₩11,113 | -1.07% | 18.4만 |
|---|
| 2026.01.08 | ₩11,180 | ₩11,328 | ₩10,805 | ₩11,180 | 0.00% | 11.9만 |
|---|
| 2026.01.07 | ₩10,805 | ₩11,541 | ₩10,764 | ₩11,260 | +4.21% | 14.3만 |
|---|
| 2026.01.06 | ₩10,471 | ₩10,886 | ₩10,471 | ₩10,765 | +2.81% | 14.6만 |
|---|
| 2026.01.05 | ₩10,591 | ₩10,899 | ₩10,204 | ₩10,471 | -1.14% | 19.9만 |
|---|
| 2026.01.02 | ₩10,966 | ₩11,180 | ₩10,377 | ₩10,525 | -4.02% | 22.2만 |
|---|
| 2025.12.31 | ₩10,819 | ₩11,082 | ₩10,712 | ₩10,886 | +0.62% | 18.4만 |
|---|
| 2025.12.30 | ₩10,912 | ₩11,058 | ₩10,712 | ₩10,712 | -1.84% | 15.2만 |
|---|
| 2025.12.29 | ₩11,033 | ₩11,153 | ₩10,722 | ₩11,006 | -0.24% | 22.3만 |
|---|
| 2025.12.26 | ₩11,247 | ₩11,421 | ₩11,006 | ₩11,140 | -0.95% | 13.9만 |
|---|
| 2025.12.24 | ₩10,926 | ₩11,367 | ₩10,899 | ₩11,273 | +3.18% | 8.5만 |
|---|
| 2025.12.23 | ₩11,100 | ₩11,166 | ₩10,879 | ₩10,952 | -1.33% | 12.1만 |
|---|
| 2025.12.22 | ₩10,859 | ₩11,380 | ₩10,739 | ₩11,153 | +2.71% | 22.8만 |
|---|
| 2025.12.19 | ₩10,899 | ₩11,126 | ₩10,658 | ₩10,859 | -0.37% | 45.7만 |
|---|
| 2025.12.18 | ₩10,979 | ₩11,367 | ₩10,698 | ₩10,832 | -1.34% | 25.3만 |
|---|
| 2025.12.17 | ₩11,648 | ₩11,911 | ₩10,698 | ₩10,899 | -6.43% | 34.6만 |
|---|
| 2025.12.16 | ₩12,437 | ₩12,557 | ₩11,427 | ₩11,581 | -6.88% | 47.1만 |
|---|
| 2025.12.15 | ₩13,025 | ₩13,239 | ₩12,624 | ₩12,678 | -2.67% | 21.1만 |
|---|
| 2025.12.12 | ₩12,771 | ₩13,587 | ₩12,704 | ₩12,972 | +1.57% | 49.7만 |
|---|
| 2025.12.11 | ₩13,734 | ₩15,566 | ₩12,624 | ₩12,945 | -5.74% | 502.7만 |
|---|
| 2025.12.10 | ₩13,467 | ₩13,788 | ₩13,239 | ₩13,721 | +1.89% | 33.7만 |
|---|
| 2025.12.09 | ₩13,935 | ₩14,117 | ₩13,320 | ₩13,507 | -3.07% | 31.4만 |
|---|
| 2025.12.08 | ₩13,948 | ₩14,183 | ₩13,607 | ₩13,868 | -0.58% | 18.7만 |
|---|
| 2025.12.05 | ₩14,242 | ₩14,282 | ₩13,507 | ₩13,694 | -3.85% | 26.1만 |
|---|
| 2025.12.04 | ₩14,336 | ₩14,470 | ₩14,047 | ₩14,296 | -0.28% | 16.1만 |
|---|
| 2025.12.03 | ₩13,520 | ₩14,403 | ₩13,500 | ₩14,269 | +5.54% | 25.6만 |
|---|
| 2025.12.02 | ₩14,777 | ₩14,777 | ₩13,440 | ₩13,747 | -6.97% | 21.7만 |
|---|
| 2025.12.01 | ₩15,299 | ₩15,366 | ₩14,175 | ₩14,376 | -6.03% | 18.9만 |
|---|
| 2025.11.28 | ₩15,673 | ₩16,021 | ₩15,245 | ₩15,432 | -1.54% | 19.9만 |
|---|
| 2025.11.26 | ₩15,299 | ₩15,967 | ₩14,978 | ₩15,887 | +3.85% | 12.9만 |
|---|
| 2025.11.25 | ₩15,459 | ₩15,633 | ₩14,791 | ₩15,205 | -1.64% | 22.3만 |
|---|
| 2025.11.24 | ₩16,061 | ₩16,088 | ₩15,205 | ₩15,299 | -4.75% | 30.2만 |
|---|
| 2025.11.21 | ₩15,807 | ₩16,435 | ₩15,379 | ₩16,061 | +1.61% | 36.9만 |
|---|
| 2025.11.20 | ₩16,034 | ₩16,620 | ₩15,506 | ₩15,633 | -2.50% | 27.7만 |
|---|
| 2025.11.19 | ₩16,195 | ₩16,526 | ₩15,432 | ₩15,807 | -2.39% | 29.4만 |
|---|
| 2025.11.18 | ₩15,005 | ₩16,476 | ₩14,924 | ₩16,061 | +7.04% | 46.6만 |
|---|
| 2025.11.17 | ₩14,791 | ₩15,332 | ₩14,670 | ₩15,045 | +1.72% | 28.6만 |
|---|
| 2025.11.14 | ₩14,684 | ₩15,225 | ₩14,543 | ₩14,804 | +0.82% | 29.6만 |
|---|
| 2025.11.13 | ₩15,111 | ₩15,379 | ₩14,603 | ₩14,804 | -2.04% | 27.6만 |
|---|
| 2025.11.12 | ₩13,841 | ₩15,178 | ₩13,640 | ₩14,964 | +8.12% | 46.3만 |
|---|
| 2025.11.11 | ₩13,935 | ₩14,282 | ₩13,674 | ₩13,935 | 0.00% | 47.4만 |
|---|
| 2025.11.10 | ₩14,416 | ₩14,697 | ₩13,881 | ₩13,988 | -2.97% | 34.4만 |
|---|
| 2025.11.07 | ₩13,681 | ₩14,109 | ₩13,186 | ₩14,068 | +2.83% | 48.7만 |
|---|
| 2025.11.06 | ₩14,630 | ₩15,018 | ₩13,320 | ₩13,961 | -4.57% | 96.6만 |
|---|
| 2025.11.05 | ₩15,071 | ₩15,312 | ₩14,483 | ₩14,577 | -3.28% | 56만 |
|---|
| 2025.11.04 | ₩16,208 | ₩16,272 | ₩15,005 | ₩15,045 | -7.18% | 64.9만 |
|---|
| 2025.11.03 | ₩16,262 | ₩16,730 | ₩15,566 | ₩16,449 | +1.15% | 78.5만 |
|---|
| 2025.10.31 | ₩16,048 | ₩17,224 | ₩15,499 | ₩16,248 | +1.25% | 290.1만 |
|---|
| 2025.10.30 | ₩22,306 | ₩23,051 | ₩21,811 | ₩21,985 | -1.44% | 19.6만 |
|---|
| 2025.10.29 | ₩23,256 | ₩23,737 | ₩21,664 | ₩22,547 | -3.05% | 25.5만 |
|---|
| 2025.10.28 | ₩22,868 | ₩24,219 | ₩22,146 | ₩22,895 | +0.12% | 28.2만 |
|---|
| 2025.10.27 | ₩22,199 | ₩23,450 | ₩21,932 | ₩22,747 | +2.47% | 38.8만 |
|---|
| 2025.10.24 | ₩23,242 | ₩23,256 | ₩22,400 | ₩22,574 | -2.88% | 18.9만 |
|---|
| 2025.10.23 | ₩23,376 | ₩24,071 | ₩22,734 | ₩23,242 | -0.57% | 18.9만 |
|---|
| 2025.10.22 | ₩25,128 | ₩26,144 | ₩23,363 | ₩23,724 | -5.59% | 45.7만 |
|---|
| 2025.10.21 | ₩24,406 | ₩26,746 | ₩21,838 | ₩25,890 | +6.08% | 54.1만 |
|---|
| 2025.10.20 | ₩27,415 | ₩27,495 | ₩21,477 | ₩24,446 | -10.83% | 204.9만 |
|---|
| 2025.10.17 | ₩25,302 | ₩26,479 | ₩24,085 | ₩25,837 | +2.11% | 46.5만 |
|---|
| 2025.10.16 | ₩23,510 | ₩25,489 | ₩22,915 | ₩25,476 | +8.36% | 54.2만 |
|---|
| 2025.10.15 | ₩21,838 | ₩23,643 | ₩21,838 | ₩23,403 | +7.16% | 35.4만 |
|---|
| 2025.10.14 | ₩21,758 | ₩22,199 | ₩21,303 | ₩21,731 | -0.12% | 16만 |
|---|
| 2025.10.13 | ₩20,782 | ₩22,199 | ₩20,060 | ₩21,825 | +5.02% | 41.2만 |
|---|
| 2025.10.10 | ₩21,223 | ₩22,694 | ₩20,514 | ₩20,782 | -2.08% | 40.1만 |
|---|