[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Corcept Therapeutics : ( CORT:US )
64.62USD ▼ -4.97 (-7.14%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 64.62 | ▼-4.97 | ▼-7.14% |
| 25-04-15 | 69.59 | ▲2.16 | ▲3.2% |
| 25-04-14 | 67.43 | ▼-1.19 | ▼-1.73% |
| 25-04-11 | 68.62 | ▲0.89 | ▲1.31% |
| 25-04-10 | 67.73 | ▼-5.24 | ▼-7.18% |
| 25-04-09 | 72.97 | ▲2.48 | ▲3.52% |
| 25-04-08 | 70.49 | ▼-4.16 | ▼-5.57% |
| 25-04-07 | 74.65 | ▲0.20 | ▲0.27% |
| 25-04-04 | 74.45 | ▼-4.92 | ▼-6.2% |
| 25-04-03 | 79.37 | ▼-4.44 | ▼-5.3% |
| 25-04-02 | 83.81 | ▼-8.12 | ▼-8.83% |
| 25-04-01 | 91.93 | ▼-22.29 | ▼-19.51% |
| 25-03-31 | 114.22 | ▲59.59 | ▲109.08% |
| 25-03-28 | 54.63 | ▼-2.05 | ▼-3.62% |
| 25-03-27 | 56.68 | ▼-0.43 | ▼-0.75% |
| 25-03-26 | 57.11 | ▼-1.21 | ▼-2.07% |
| 25-03-25 | 58.32 | ▼-1.15 | ▼-1.93% |
| 25-03-24 | 59.47 | ▲0.81 | ▲1.38% |
| 25-03-21 | 58.66 | ▲1.07 | ▲1.86% |
| 25-03-20 | 57.59 | ▼-0.41 | ▼-0.71% |
| 25-03-19 | 58.00 | ▲1.50 | ▲2.65% |
| 25-03-18 | 56.50 | ▼-1.38 | ▼-2.38% |
| 25-03-17 | 57.88 | ▲1.87 | ▲3.34% |
| 25-03-14 | 56.01 | ▲1.16 | ▲2.11% |
| 25-03-13 | 54.85 | ▼-0.15 | ▼-0.27% |
| 25-03-12 | 55.00 | ▼-0.42 | ▼-0.76% |
| 25-03-11 | 55.42 | ▼-0.98 | ▼-1.74% |
| 25-03-10 | 56.40 | ▲1.00 | ▲1.81% |
| 25-03-07 | 55.40 | ▲1.10 | ▲2.03% |
| 25-03-06 | 54.30 | ▼-1.19 | ▼-2.14% |
| 25-03-05 | 55.49 | ▼-0.50 | ▼-0.89% |
| 25-03-04 | 55.99 | ▼-3.08 | ▼-5.21% |
| 25-03-03 | 59.07 | ▼-1.51 | ▼-2.49% |
| 25-02-28 | 60.58 | ▲0.73 | ▲1.22% |
| 25-02-27 | 59.85 | ▼-3.52 | ▼-5.55% |
| 25-02-26 | 63.37 | ▲2.14 | ▲3.5% |
| 25-02-25 | 61.23 | ▼-0.58 | ▼-0.94% |
| 25-02-24 | 61.81 | ▼-1.73 | ▼-2.72% |
| 25-02-21 | 63.54 | ▼-1.55 | ▼-2.38% |
| 25-02-20 | 65.09 | ▼-8.44 | ▼-11.48% |
| 25-02-19 | 73.53 | ▲0.93 | ▲1.28% |
| 25-02-18 | 72.60 | ▼-0.12 | ▼-0.17% |
| 25-02-17 | 72.72 | -0.00 | -0% |
| 25-02-14 | 72.72 | ▼-0.89 | ▼-1.21% |
| 25-02-13 | 73.61 | ▲3.46 | ▲4.93% |
| 25-02-12 | 70.15 | ▲2.04 | ▲3% |
| 25-02-11 | 68.11 | ▲0.57 | ▲0.84% |
| 25-02-10 | 67.54 | ▼-0.47 | ▼-0.69% |
| 25-02-07 | 68.01 | ▼-0.03 | ▼-0.04% |
| 25-02-06 | 68.04 | ▼-0.41 | ▼-0.6% |
| 25-02-05 | 68.45 | ▲1.54 | ▲2.3% |
| 25-02-04 | 66.91 | ▲0.36 | ▲0.54% |
| 25-02-03 | 66.55 | ▼-0.37 | ▼-0.55% |
| 25-01-31 | 66.92 | ▼-2.98 | ▼-4.26% |
| 25-01-30 | 69.90 | ▲8.37 | ▲13.6% |
| 25-01-29 | 61.53 | ▲0.87 | ▲1.43% |
| 25-01-28 | 60.66 | ▲0.36 | ▲0.6% |
| 25-01-27 | 60.30 | ▲0.31 | ▲0.52% |
| 25-01-24 | 59.99 | ▼-2.30 | ▼-3.69% |
| 25-01-23 | 62.29 | ▲3.26 | ▲5.52% |
| 25-01-22 | 59.03 | ▼-2.08 | ▼-3.4% |
| 25-01-21 | 61.11 | ▲5.80 | ▲10.49% |
| 25-01-17 | 55.31 | ▲0.87 | ▲1.6% |
| 25-01-16 | 54.44 | ▲0.66 | ▲1.23% |
| 25-01-15 | 53.78 | ▲2.12 | ▲4.1% |
| 25-01-14 | 51.66 | ▲0.60 | ▲1.18% |
| 25-01-13 | 51.06 | ▲1.21 | ▲2.43% |
| 25-01-10 | 49.85 | ▼-1.84 | ▼-3.56% |
| 25-01-08 | 51.69 | ▲0.44 | ▲0.86% |
| 25-01-07 | 51.25 | ▼-0.41 | ▼-0.79% |
| 25-01-06 | 51.66 | ▲0.80 | ▲1.57% |
| 25-01-03 | 50.86 | ▲0.89 | ▲1.78% |
| 25-01-02 | 49.97 | ▼-0.42 | ▼-0.83% |
| 24-12-31 | 50.39 | ▼-0.46 | ▼-0.9% |
| 24-12-30 | 50.85 | ▼-1.62 | ▼-3.09% |
| 24-12-27 | 52.47 | ▼-1.16 | ▼-2.16% |
| 24-12-26 | 53.63 | ▲1.46 | ▲2.8% |
| 24-12-24 | 52.17 | ▲1.27 | ▲2.5% |
| 24-12-23 | 50.90 | ▼-0.50 | ▼-0.97% |
| 24-12-20 | 51.40 | ▲0.25 | ▲0.49% |
| 24-12-19 | 51.15 | ▼-1.27 | ▼-2.42% |
| 24-12-18 | 52.42 | ▼-2.72 | ▼-4.93% |
| 24-12-17 | 55.14 | ▼-0.29 | ▼-0.52% |
| 24-12-16 | 55.43 | ▲0.03 | ▲0.05% |
| 24-12-13 | 55.40 | ▼-0.93 | ▼-1.65% |
| 24-12-12 | 56.33 | ▼-3.75 | ▼-6.24% |
| 24-12-11 | 60.08 | ▲1.27 | ▲2.16% |
| 24-12-10 | 58.81 | ▼-0.45 | ▼-0.76% |
| 24-12-09 | 59.26 | ▼-1.52 | ▼-2.5% |
| 24-12-06 | 60.78 | ▲1.36 | ▲2.29% |
| 24-12-05 | 59.42 | ▼-1.43 | ▼-2.35% |
| 24-12-04 | 60.85 | ▲1.18 | ▲1.98% |
| 24-12-03 | 59.67 | ▲0.46 | ▲0.78% |
| 24-12-02 | 59.21 | ▲1.53 | ▲2.65% |
| 24-11-29 | 57.68 | ▼-0.92 | ▼-1.57% |
| 24-11-27 | 58.60 | ▲0.02 | ▲0.03% |
| 24-11-26 | 58.58 | ▼-0.45 | ▼-0.76% |
| 24-11-25 | 59.03 | ▲1.49 | ▲2.59% |
| 24-11-22 | 57.54 | ▲1.62 | ▲2.9% |
| 24-11-21 | 55.92 | ▼-0.17 | ▼-0.3% |
| 24-11-20 | 56.09 | ▲1.78 | ▲3.28% |
| 24-11-19 | 54.31 | ▲1.69 | ▲3.21% |
| 24-11-18 | 52.62 | ▲0.79 | ▲1.52% |
| 24-11-15 | 51.83 | ▼-2.96 | ▼-5.4% |
| 24-11-14 | 54.79 | ▼-1.66 | ▼-2.94% |
| 24-11-13 | 56.45 | ▼-1.34 | ▼-2.32% |
| 24-11-12 | 57.79 | ▼-1.27 | ▼-2.15% |
| 24-11-11 | 59.06 | ▼-0.54 | ▼-0.91% |
| 24-11-08 | 59.60 | ▲5.30 | ▲9.76% |
| 24-11-07 | 54.30 | ▲0.07 | ▲0.13% |
| 24-11-06 | 54.23 | ▲2.09 | ▲4.01% |
| 24-11-05 | 52.14 | ▲2.08 | ▲4.16% |
| 24-11-04 | 50.06 | ▲2.44 | ▲5.12% |
| 24-11-01 | 47.62 | ▼-1.35 | ▼-2.76% |
| 24-10-31 | 48.97 | ▲2.08 | ▲4.44% |
| 24-10-30 | 46.89 | ▼-1.32 | ▼-2.74% |
| 24-10-29 | 48.21 | ▼-0.13 | ▼-0.27% |
| 24-10-28 | 48.34 | ▲1.06 | ▲2.24% |
| 24-10-25 | 47.28 | ▲0.04 | ▲0.08% |
| 24-10-24 | 47.24 | ▼-0.82 | ▼-1.71% |
| 24-10-23 | 48.06 | ▼-0.86 | ▼-1.76% |
| 24-10-22 | 48.92 | ▼-0.19 | ▼-0.39% |
| 24-10-21 | 49.11 | ▼-0.64 | ▼-1.29% |
| 24-10-18 | 49.75 | ▲2.58 | ▲5.47% |
| 24-10-17 | 47.17 | ▼-0.10 | ▼-0.21% |
| 24-10-16 | 47.27 | ▲0.43 | ▲0.92% |
| 24-10-15 | 46.84 | ▲1.54 | ▲3.4% |
| 24-10-14 | 45.30 | ▼-0.13 | ▼-0.29% |
| 24-10-11 | 45.43 | ▲0.18 | ▲0.4% |
| 24-10-10 | 45.25 | ▼-0.69 | ▼-1.5% |
| 24-10-09 | 45.94 | ▲0.16 | ▲0.35% |
| 24-10-08 | 45.78 | ▲1.12 | ▲2.51% |
| 24-10-07 | 44.66 | ▼-0.77 | ▼-1.69% |
| 24-10-04 | 45.43 | ▲0.39 | ▲0.87% |
| 24-10-03 | 45.04 | ▼-0.82 | ▼-1.79% |
| 24-10-02 | 45.86 | ▼-0.89 | ▼-1.9% |
| 24-10-01 | 46.75 | ▲0.47 | ▲1.02% |
| 24-09-30 | 46.28 | ▲2.35 | ▲5.35% |
| 24-09-27 | 43.93 | ▲0.65 | ▲1.5% |
| 24-09-26 | 43.28 | ▲0.74 | ▲1.74% |
| 24-09-25 | 42.54 | ▼-1.46 | ▼-3.32% |
| 24-09-24 | 44.00 | ▲1.05 | ▲2.44% |
| 24-09-23 | 42.95 | ▲0.70 | ▲1.66% |
| 24-09-20 | 42.25 | ▲1.33 | ▲3.25% |
| 24-09-19 | 40.92 | ▼-1.35 | ▼-3.19% |
| 24-09-18 | 42.27 | ▲2.56 | ▲6.45% |
| 24-09-17 | 39.71 | ▲1.24 | ▲3.22% |
| 24-09-16 | 38.47 | ▲0.36 | ▲0.94% |
| 24-09-13 | 38.11 | ▲2.40 | ▲6.72% |
| 24-09-12 | 35.71 | ▲0.16 | ▲0.45% |
| 24-09-11 | 35.55 | ▲0.52 | ▲1.48% |
| 24-09-10 | 35.03 | ▲0.33 | ▲0.95% |
| 24-09-09 | 34.70 | ▲0.32 | ▲0.93% |
| 24-09-06 | 34.38 | ▲0.28 | ▲0.82% |
| 24-09-05 | 34.10 | ▼-0.52 | ▼-1.5% |
| 24-09-04 | 34.62 | ▲0.36 | ▲1.05% |
| 24-09-03 | 34.26 | ▼-1.04 | ▼-2.95% |
| 24-08-30 | 35.30 | ▲0.16 | ▲0.46% |
| 24-08-29 | 35.14 | ▲0.70 | ▲2.03% |
| 24-08-28 | 34.44 | ▼-0.22 | ▼-0.63% |
| 24-08-27 | 34.66 | ▼-0.34 | ▼-0.97% |
| 24-08-26 | 35.00 | ▲0.21 | ▲0.6% |
| 24-08-23 | 34.79 | ▲0.51 | ▲1.49% |
| 24-08-22 | 34.28 | ▼-0.15 | ▼-0.44% |
| 24-08-21 | 34.43 | ▲0.12 | ▲0.35% |
| 24-08-20 | 34.31 | ▼-0.16 | ▼-0.46% |
| 24-08-19 | 34.47 | ▲0.50 | ▲1.47% |
| 24-08-16 | 33.97 | ▼-0.97 | ▼-2.78% |
| 24-08-15 | 34.94 | ▲1.15 | ▲3.4% |
| 24-08-14 | 33.79 | ▼-0.35 | ▼-1.03% |
| 24-08-13 | 34.14 | ▲0.03 | ▲0.09% |
| 24-08-12 | 34.11 | ▼-0.11 | ▼-0.32% |
| 24-08-09 | 34.22 | ▲0.15 | ▲0.44% |
| 24-08-08 | 34.07 | ▲0.02 | ▲0.06% |
| 24-08-07 | 34.05 | ▼-0.16 | ▼-0.47% |
| 24-08-06 | 34.21 | ▼-0.30 | ▼-0.87% |
| 24-08-05 | 34.51 | ▼-0.79 | ▼-2.24% |
| 24-08-02 | 35.30 | ▼-2.64 | ▼-6.96% |
| 24-08-01 | 37.94 | ▼-0.73 | ▼-1.89% |
| 24-07-31 | 38.67 | ▲2.55 | ▲7.06% |
| 24-07-30 | 36.12 | ▼-0.41 | ▼-1.12% |
| 24-07-29 | 36.53 | ▲0.93 | ▲2.61% |
| 24-07-26 | 35.60 | ▲0.73 | ▲2.09% |
| 24-07-25 | 34.87 | ▲0.39 | ▲1.13% |
| 24-07-24 | 34.48 | ▼-0.08 | ▼-0.23% |
| 24-07-23 | 34.56 | ▼-0.01 | ▼-0.03% |
| 24-07-22 | 34.57 | ▲0.69 | ▲2.04% |
| 24-07-19 | 33.88 | ▲0.59 | ▲1.77% |
| 24-07-18 | 33.29 | ▲0.05 | ▲0.15% |
| 24-07-17 | 33.24 | ▼-0.10 | ▼-0.3% |
| 24-07-16 | 33.34 | ▲0.99 | ▲3.06% |
| 24-07-15 | 32.35 | ▲0.85 | ▲2.7% |
| 24-07-12 | 31.50 | ▲0.33 | ▲1.06% |
| 24-07-11 | 31.17 | ▲0.55 | ▲1.8% |
| 24-07-10 | 30.62 | ▲0.72 | ▲2.41% |
| 24-07-09 | 29.90 | ▲0.39 | ▲1.32% |
| 24-07-08 | 29.51 | ▼-0.57 | ▼-1.89% |
| 24-07-05 | 30.08 | ▼-0.42 | ▼-1.38% |
| 24-07-03 | 30.50 | ▼-1.06 | ▼-3.36% |
| 24-07-02 | 31.56 | ▼-1.11 | ▼-3.4% |
| 24-07-01 | 32.67 | ▲0.18 | ▲0.55% |
| 24-06-28 | 32.49 | ▲0.43 | ▲1.34% |
| 24-06-27 | 32.06 | ▲0.46 | ▲1.46% |
| 24-06-26 | 31.60 | ▲1.21 | ▲3.98% |
| 24-06-25 | 30.39 | ▼-0.20 | ▼-0.65% |
| 24-06-24 | 30.59 | ▲0.55 | ▲1.83% |
| 24-06-21 | 30.04 | ▲0.64 | ▲2.18% |
| 24-06-20 | 29.40 | ▲1.25 | ▲4.44% |
| 24-06-18 | 28.15 | ▼-0.44 | ▼-1.54% |
| 24-06-17 | 28.59 | ▼-0.38 | ▼-1.31% |
| 24-06-14 | 28.97 | ▼-2.54 | ▼-8.06% |
| 24-06-13 | 31.51 | ▼-1.13 | ▼-3.46% |
| 24-06-12 | 32.64 | ▼-0.15 | ▼-0.46% |
| 24-06-11 | 32.79 | ▲0.86 | ▲2.69% |
| 24-06-10 | 31.93 | ▼-1.38 | ▼-4.14% |
| 24-06-07 | 33.31 | ▼-1.17 | ▼-3.39% |
| 24-06-06 | 34.48 | ▲0.04 | ▲0.12% |
| 24-06-05 | 34.44 | ▲1.57 | ▲4.78% |
| 24-06-04 | 32.87 | ▲1.57 | ▲5.02% |
| 24-06-03 | 31.30 | ▲1.13 | ▲3.75% |
| 24-05-31 | 30.17 | ▼-1.04 | ▼-3.33% |
| 24-05-30 | 31.21 | ▼-0.32 | ▼-1.01% |
| 24-05-29 | 31.53 | ▼-0.08 | ▼-0.25% |
| 24-05-28 | 31.61 | ▲4.09 | ▲14.86% |
| 24-05-24 | 27.52 | ▼-0.32 | ▼-1.15% |
| 24-05-23 | 27.84 | ▼-0.78 | ▼-2.73% |
| 24-05-22 | 28.62 | ▼-0.18 | ▼-0.63% |
| 24-05-21 | 28.80 | ▼-0.08 | ▼-0.28% |
| 24-05-20 | 28.88 | ▲0.79 | ▲2.81% |
| 24-05-17 | 28.09 | ▲0.55 | ▲2% |
| 24-05-16 | 27.54 | ▼-0.29 | ▼-1.04% |
| 24-05-15 | 27.83 | ▲0.17 | ▲0.61% |
| 24-05-14 | 27.66 | ▲0.13 | ▲0.47% |
| 24-05-13 | 27.53 | ▲0.49 | ▲1.81% |
| 24-05-10 | 27.04 | ▲0.44 | ▲1.65% |
| 24-05-09 | 26.60 | ▲1.20 | ▲4.72% |
| 24-05-08 | 25.40 | ▲0.92 | ▲3.76% |
| 24-05-07 | 24.48 | ▲0.52 | ▲2.17% |
| 24-05-06 | 23.96 | ▼-0.58 | ▼-2.36% |
| 24-05-03 | 24.54 | ▼-0.52 | ▼-2.08% |
| 24-05-02 | 25.06 | ▲1.18 | ▲4.94% |
| 24-05-01 | 23.88 | ▲0.56 | ▲2.4% |
| 24-04-30 | 23.32 | ▼-0.05 | ▼-0.21% |
| 24-04-29 | 23.37 | ▲0.57 | ▲2.5% |
| 24-04-26 | 22.80 | ▲0.59 | ▲2.66% |
| 24-04-25 | 22.21 | ▼-0.27 | ▼-1.2% |
| 24-04-24 | 22.48 | ▼-0.52 | ▼-2.26% |
| 24-04-23 | 23.00 | ▲0.70 | ▲3.14% |
| 24-04-22 | 22.30 | ▼-0.65 | ▼-2.83% |
| 24-04-19 | 22.95 | ▲0.29 | ▲1.28% |
| 24-04-18 | 22.66 | ▼-0.34 | ▼-1.48% |