시장 데이터를 불러오는 중
전체 종목
오큐젠 과거 주가
Ocugen, Inc. - Common Stock · OCGN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ocugen, Inc. - Common Stock · OCGN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,304 | ₩1,333 | ₩1,205 | ₩1,279 | -1.85% | 1329.1만 |
| 2026.10.08 | ₩1,352 | ₩1,352 | ₩1,285 | ₩1,308 | -3.27% | 1202.3만 |
| 2026.10.07 | ₩1,392 | ₩1,405 | ₩1,338 | ₩1,338 | -3.85% | 522.1만 |
| 2026.10.06 | ₩1,405 | ₩1,499 | ₩1,392 | ₩1,392 | -0.95% | 529.1만 |
| 2026.10.05 | ₩1,379 | ₩1,405 | ₩1,338 | ₩1,392 | +0.97% | 549만 |
| 2026.10.02 | ₩1,392 | ₩1,392 | ₩1,352 | ₩1,365 | -1.92% | 344.7만 |
| 2026.10.01 | ₩1,379 | ₩1,405 | ₩1,338 | ₩1,338 | -2.91% | 505.9만 |
| 2026.09.30 | ₩1,459 | ₩1,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,379 |
| -5.50% |
| 732.3만 |
| 2026.09.29 | ₩1,405 | ₩1,472 | ₩1,392 | ₩1,459 | +3.81% | 754.9만 |
|---|
| 2026.09.28 | ₩1,372 | ₩1,405 | ₩1,338 | ₩1,379 | +0.49% | 486만 |
|---|
| 2026.09.25 | ₩1,419 | ₩1,459 | ₩1,358 | ₩1,365 | -3.77% | 869.5만 |
|---|
| 2026.09.24 | ₩1,334 | ₩1,365 | ₩1,298 | ₩1,338 | +0.30% | 562.2만 |
|---|
| 2026.09.23 | ₩1,419 | ₩1,419 | ₩1,314 | ₩1,338 | -5.66% | 1216.2만 |
|---|
| 2026.09.22 | ₩1,405 | ₩1,445 | ₩1,379 | ₩1,392 | -0.95% | 571.3만 |
|---|
| 2026.09.21 | ₩1,405 | ₩1,445 | ₩1,365 | ₩1,379 | -1.90% | 415.6만 |
|---|
| 2026.09.18 | ₩1,372 | ₩1,452 | ₩1,338 | ₩1,419 | +3.41% | 1475.8만 |
|---|
| 2026.09.17 | ₩1,365 | ₩1,419 | ₩1,352 | ₩1,379 | +0.98% | 390.6만 |
|---|
| 2026.09.16 | ₩1,334 | ₩1,358 | ₩1,298 | ₩1,336 | +0.10% | 909.4만 |
|---|
| 2026.09.15 | ₩1,405 | ₩1,419 | ₩1,312 | ₩1,330 | -5.33% | 1264.5만 |
|---|
| 2026.09.14 | ₩1,385 | ₩1,432 | ₩1,338 | ₩1,419 | +2.42% | 667.5만 |
|---|
| 2026.09.11 | ₩1,392 | ₩1,419 | ₩1,352 | ₩1,365 | -1.92% | 646.2만 |
|---|
| 2026.09.10 | ₩1,466 | ₩1,466 | ₩1,352 | ₩1,372 | -6.39% | 2225.3만 |
|---|
| 2026.09.09 | ₩1,753 | ₩1,767 | ₩1,419 | ₩1,425 | -18.70% | 3926만 |
|---|
| 2026.09.08 | ₩1,807 | ₩1,820 | ₩1,767 | ₩1,780 | -1.48% | 281.9만 |
|---|
| 2026.09.04 | ₩1,767 | ₩1,847 | ₩1,753 | ₩1,820 | +3.03% | 356.1만 |
|---|
| 2026.09.03 | ₩1,787 | ₩1,807 | ₩1,740 | ₩1,807 | +1.12% | 241.2만 |
|---|
| 2026.09.02 | ₩1,793 | ₩1,847 | ₩1,753 | ₩1,767 | -1.49% | 428만 |
|---|
| 2026.09.01 | ₩1,780 | ₩1,793 | ₩1,727 | ₩1,780 | 0.00% | 217.9만 |
|---|
| 2026.08.31 | ₩1,760 | ₩1,793 | ₩1,713 | ₩1,780 | +1.14% | 465.7만 |
|---|
| 2026.08.28 | ₩1,834 | ₩1,834 | ₩1,767 | ₩1,767 | -3.65% | 310만 |
|---|
| 2026.08.27 | ₩1,900 | ₩1,900 | ₩1,820 | ₩1,834 | -3.52% | 289.8만 |
|---|
| 2026.08.26 | ₩1,880 | ₩1,900 | ₩1,847 | ₩1,887 | +0.36% | 200.8만 |
|---|
| 2026.08.25 | ₩1,860 | ₩1,914 | ₩1,847 | ₩1,874 | +0.72% | 459.3만 |
|---|
| 2026.08.24 | ₩1,887 | ₩1,887 | ₩1,780 | ₩1,820 | -3.55% | 287.8만 |
|---|
| 2026.08.21 | ₩1,887 | ₩1,900 | ₩1,834 | ₩1,860 | -1.42% | 244.7만 |
|---|
| 2026.08.20 | ₩1,941 | ₩1,954 | ₩1,847 | ₩1,860 | -4.14% | 396.2만 |
|---|
| 2026.08.19 | ₩1,847 | ₩1,994 | ₩1,807 | ₩1,981 | +7.25% | 688.3만 |
|---|
| 2026.08.18 | ₩1,847 | ₩1,847 | ₩1,767 | ₩1,793 | -2.90% | 252.7만 |
|---|
| 2026.08.17 | ₩1,793 | ₩1,847 | ₩1,767 | ₩1,840 | +2.61% | 250.1만 |
|---|
| 2026.08.14 | ₩1,820 | ₩1,820 | ₩1,753 | ₩1,807 | -0.74% | 297.8만 |
|---|
| 2026.08.13 | ₩1,887 | ₩1,927 | ₩1,793 | ₩1,807 | -4.26% | 392.2만 |
|---|
| 2026.08.12 | ₩1,834 | ₩1,900 | ₩1,827 | ₩1,874 | +2.19% | 318.3만 |
|---|
| 2026.08.11 | ₩1,767 | ₩1,834 | ₩1,740 | ₩1,834 | +3.79% | 247.1만 |
|---|
| 2026.08.10 | ₩1,700 | ₩1,767 | ₩1,686 | ₩1,753 | +3.15% | 380.9만 |
|---|
| 2026.08.07 | ₩1,686 | ₩1,740 | ₩1,673 | ₩1,713 | +1.59% | 453.7만 |
|---|
| 2026.08.06 | ₩1,666 | ₩1,760 | ₩1,619 | ₩1,660 | -0.40% | 556.1만 |
|---|
| 2026.08.05 | ₩1,740 | ₩1,780 | ₩1,700 | ₩1,713 | -1.54% | 630.5만 |
|---|
| 2026.08.04 | ₩1,706 | ₩1,773 | ₩1,660 | ₩1,753 | +2.75% | 655.1만 |
|---|
| 2026.08.03 | ₩1,666 | ₩1,713 | ₩1,646 | ₩1,673 | +0.40% | 354.9만 |
|---|
| 2026.07.31 | ₩1,727 | ₩1,739 | ₩1,646 | ₩1,646 | -4.65% | 414.9만 |
|---|
| 2026.07.30 | ₩1,633 | ₩1,700 | ₩1,593 | ₩1,686 | +3.28% | 350.4만 |
|---|
| 2026.07.29 | ₩1,673 | ₩1,680 | ₩1,566 | ₩1,593 | -4.80% | 698.4만 |
|---|
| 2026.07.28 | ₩1,700 | ₩1,700 | ₩1,619 | ₩1,660 | -2.36% | 487.5만 |
|---|
| 2026.07.27 | ₩1,673 | ₩1,760 | ₩1,660 | ₩1,686 | +0.80% | 502.9만 |
|---|
| 2026.07.24 | ₩1,700 | ₩1,706 | ₩1,619 | ₩1,619 | -4.72% | 411.9만 |
|---|
| 2026.07.23 | ₩1,713 | ₩1,713 | ₩1,660 | ₩1,700 | -0.78% | 329.6만 |
|---|
| 2026.07.22 | ₩1,727 | ₩1,767 | ₩1,713 | ₩1,727 | 0.00% | 329.2만 |
|---|
| 2026.07.21 | ₩1,767 | ₩1,807 | ₩1,686 | ₩1,740 | -1.52% | 769만 |
|---|
| 2026.07.20 | ₩1,807 | ₩1,854 | ₩1,740 | ₩1,780 | -1.48% | 463.4만 |
|---|
| 2026.07.17 | ₩1,807 | ₩1,847 | ₩1,793 | ₩1,820 | +0.74% | 384.4만 |
|---|
| 2026.07.16 | ₩1,907 | ₩1,921 | ₩1,807 | ₩1,834 | -3.86% | 500.3만 |
|---|
| 2026.07.15 | ₩1,954 | ₩1,981 | ₩1,900 | ₩1,914 | -2.05% | 357.7만 |
|---|
| 2026.07.14 | ₩1,900 | ₩1,954 | ₩1,847 | ₩1,914 | +0.70% | 496.4만 |
|---|
| 2026.07.13 | ₩1,927 | ₩1,961 | ₩1,874 | ₩1,887 | -2.08% | 554.8만 |
|---|
| 2026.07.10 | ₩1,981 | ₩1,994 | ₩1,880 | ₩1,967 | -0.68% | 351.3만 |
|---|
| 2026.07.09 | ₩2,008 | ₩2,008 | ₩1,887 | ₩1,967 | -2.00% | 546.6만 |
|---|
| 2026.07.08 | ₩1,967 | ₩2,048 | ₩1,954 | ₩2,008 | +2.04% | 757.1만 |
|---|
| 2026.07.07 | ₩2,021 | ₩2,034 | ₩1,900 | ₩2,008 | -0.66% | 475.9만 |
|---|
| 2026.07.06 | ₩2,021 | ₩2,048 | ₩1,981 | ₩1,994 | -1.32% | 546.3만 |
|---|
| 2026.07.02 | ₩2,021 | ₩2,141 | ₩2,001 | ₩2,021 | 0.00% | 695.3만 |
|---|
| 2026.07.01 | ₩2,048 | ₩2,088 | ₩1,981 | ₩1,981 | -3.27% | 581만 |
|---|
| 2026.06.30 | ₩2,248 | ₩2,262 | ₩2,048 | ₩2,048 | -8.93% | 1144.6만 |
|---|
| 2026.06.29 | ₩2,048 | ₩2,248 | ₩2,021 | ₩2,235 | +9.15% | 1423.9만 |
|---|
| 2026.06.26 | ₩1,820 | ₩2,034 | ₩1,820 | ₩2,008 | +10.29% | 5704.7만 |
|---|
| 2026.06.25 | ₩1,900 | ₩1,927 | ₩1,820 | ₩1,834 | -3.52% | 575만 |
|---|
| 2026.06.24 | ₩1,834 | ₩1,967 | ₩1,827 | ₩1,860 | +1.46% | 654.6만 |
|---|
| 2026.06.23 | ₩1,713 | ₩1,914 | ₩1,713 | ₩1,847 | +7.81% | 822.5만 |
|---|
| 2026.06.22 | ₩1,700 | ₩1,780 | ₩1,686 | ₩1,727 | +1.57% | 621.9만 |
|---|
| 2026.06.18 | ₩1,680 | ₩1,767 | ₩1,660 | ₩1,660 | -1.20% | 2627만 |
|---|
| 2026.06.17 | ₩1,599 | ₩1,713 | ₩1,579 | ₩1,646 | +2.93% | 632.7만 |
|---|
| 2026.06.16 | ₩1,633 | ₩1,633 | ₩1,553 | ₩1,579 | -3.28% | 771.4만 |
|---|
| 2026.06.15 | ₩1,700 | ₩1,720 | ₩1,619 | ₩1,633 | -3.94% | 634만 |
|---|
| 2026.06.12 | ₩1,633 | ₩1,673 | ₩1,610 | ₩1,619 | -0.82% | 372.6만 |
|---|
| 2026.06.11 | ₩1,579 | ₩1,673 | ₩1,566 | ₩1,633 | +3.39% | 485.8만 |
|---|
| 2026.06.10 | ₩1,619 | ₩1,673 | ₩1,579 | ₩1,593 | -1.65% | 575.8만 |
|---|
| 2026.06.09 | ₩1,706 | ₩1,753 | ₩1,633 | ₩1,660 | -2.75% | 458만 |
|---|
| 2026.06.08 | ₩1,740 | ₩1,753 | ₩1,673 | ₩1,686 | -3.08% | 338.9만 |
|---|
| 2026.06.05 | ₩1,834 | ₩1,834 | ₩1,713 | ₩1,713 | -6.57% | 528.4만 |
|---|
| 2026.06.04 | ₩1,740 | ₩1,860 | ₩1,740 | ₩1,834 | +5.38% | 353.2만 |
|---|
| 2026.06.03 | ₩1,793 | ₩1,807 | ₩1,740 | ₩1,740 | -2.99% | 443.3만 |
|---|
| 2026.06.02 | ₩1,834 | ₩1,840 | ₩1,780 | ₩1,793 | -2.19% | 437.8만 |
|---|
| 2026.06.01 | ₩1,847 | ₩1,867 | ₩1,807 | ₩1,834 | -0.72% | 557.2만 |
|---|
| 2026.05.29 | ₩1,887 | ₩1,894 | ₩1,834 | ₩1,847 | -2.13% | 1272.3만 |
|---|
| 2026.05.28 | ₩1,847 | ₩1,914 | ₩1,847 | ₩1,887 | +2.17% | 469.2만 |
|---|
| 2026.05.27 | ₩1,807 | ₩1,914 | ₩1,793 | ₩1,847 | +2.22% | 530.9만 |
|---|
| 2026.05.26 | ₩1,807 | ₩1,887 | ₩1,793 | ₩1,793 | -0.74% | 556.8만 |
|---|
| 2026.05.22 | ₩1,807 | ₩1,847 | ₩1,780 | ₩1,793 | -0.74% | 392.8만 |
|---|
| 2026.05.21 | ₩1,793 | ₩1,847 | ₩1,773 | ₩1,807 | +0.75% | 414.2만 |
|---|
| 2026.05.20 | ₩1,740 | ₩1,834 | ₩1,740 | ₩1,820 | +4.62% | 404.4만 |
|---|
| 2026.05.19 | ₩1,779 | ₩1,793 | ₩1,700 | ₩1,740 | -2.18% | 555.5만 |
|---|
| 2026.05.18 | ₩1,860 | ₩1,874 | ₩1,753 | ₩1,793 | -3.60% | 656.4만 |
|---|
| 2026.05.15 | ₩1,927 | ₩1,951 | ₩1,847 | ₩1,860 | -3.47% | 478.5만 |
|---|
| 2026.05.14 | ₩1,954 | ₩1,967 | ₩1,887 | ₩1,954 | 0.00% | 423.9만 |
|---|
| 2026.05.13 | ₩1,981 | ₩1,994 | ₩1,941 | ₩1,967 | -0.68% | 441.9만 |
|---|
| 2026.05.12 | ₩1,967 | ₩2,028 | ₩1,927 | ₩1,967 | 0.00% | 672.5만 |
|---|
| 2026.05.11 | ₩2,048 | ₩2,141 | ₩1,954 | ₩1,981 | -3.27% | 962.9만 |
|---|
| 2026.05.08 | ₩2,008 | ₩2,034 | ₩1,934 | ₩2,021 | +0.67% | 1015.3만 |
|---|
| 2026.05.07 | ₩1,954 | ₩2,021 | ₩1,847 | ₩1,927 | -1.37% | 1359.7만 |
|---|
| 2026.05.06 | ₩2,048 | ₩2,048 | ₩1,941 | ₩1,947 | -4.90% | 1544.4만 |
|---|
| 2026.05.05 | ₩2,077 | ₩2,101 | ₩1,981 | ₩1,994 | -3.99% | 2951만 |
|---|
| 2026.05.04 | ₩2,409 | ₩2,543 | ₩2,409 | ₩2,476 | +2.78% | 871.6만 |
|---|
| 2026.05.01 | ₩2,315 | ₩2,409 | ₩2,302 | ₩2,409 | +4.05% | 378.5만 |
|---|
| 2026.04.30 | ₩2,262 | ₩2,342 | ₩2,248 | ₩2,315 | +2.37% | 404.1만 |
|---|
| 2026.04.29 | ₩2,248 | ₩2,275 | ₩2,182 | ₩2,248 | 0.00% | 359.7만 |
|---|
| 2026.04.28 | ₩2,289 | ₩2,362 | ₩2,208 | ₩2,222 | -2.92% | 456.2만 |
|---|
| 2026.04.27 | ₩2,248 | ₩2,349 | ₩2,222 | ₩2,275 | +1.19% | 453.1만 |
|---|
| 2026.04.24 | ₩2,235 | ₩2,248 | ₩2,115 | ₩2,222 | -0.60% | 614.1만 |
|---|
| 2026.04.23 | ₩2,289 | ₩2,329 | ₩2,235 | ₩2,235 | -2.34% | 554.9만 |
|---|
| 2026.04.22 | ₩2,409 | ₩2,409 | ₩2,235 | ₩2,248 | -6.67% | 1245.5만 |
|---|
| 2026.04.21 | ₩2,516 | ₩2,516 | ₩2,362 | ₩2,369 | -5.85% | 401만 |
|---|
| 2026.04.20 | ₩2,489 | ₩2,503 | ₩2,235 | ₩2,476 | -0.54% | 1164.1만 |
|---|
| 2026.04.17 | ₩2,637 | ₩2,724 | ₩2,623 | ₩2,663 | +1.02% | 519.4만 |
|---|
| 2026.04.16 | ₩2,637 | ₩2,690 | ₩2,516 | ₩2,583 | -2.03% | 480.6만 |
|---|
| 2026.04.15 | ₩2,436 | ₩2,610 | ₩2,409 | ₩2,610 | +7.14% | 600만 |
|---|
| 2026.04.14 | ₩2,422 | ₩2,476 | ₩2,382 | ₩2,409 | -0.55% | 460.8만 |
|---|
| 2026.04.13 | ₩2,342 | ₩2,422 | ₩2,289 | ₩2,396 | +2.29% | 569.4만 |
|---|
| 2026.04.10 | ₩2,530 | ₩2,556 | ₩2,342 | ₩2,356 | -6.88% | 649만 |
|---|
| 2026.04.09 | ₩2,476 | ₩2,637 | ₩2,463 | ₩2,503 | +1.08% | 577.2만 |
|---|
| 2026.04.08 | ₩2,489 | ₩2,570 | ₩2,463 | ₩2,489 | 0.00% | 465.7만 |
|---|
| 2026.04.07 | ₩2,356 | ₩2,396 | ₩2,248 | ₩2,329 | -1.14% | 492.6만 |
|---|
| 2026.04.06 | ₩2,409 | ₩2,449 | ₩2,342 | ₩2,369 | -1.67% | 440.8만 |
|---|
| 2026.04.02 | ₩2,342 | ₩2,422 | ₩2,302 | ₩2,396 | +2.29% | 503.7만 |
|---|
| 2026.04.01 | ₩2,463 | ₩2,543 | ₩2,396 | ₩2,396 | -2.72% | 732.5만 |
|---|
| 2026.03.31 | ₩2,342 | ₩2,448 | ₩2,342 | ₩2,422 | +3.43% | 751.6만 |
|---|
| 2026.03.30 | ₩2,463 | ₩2,503 | ₩2,315 | ₩2,342 | -4.89% | 731.2만 |
|---|
| 2026.03.27 | ₩2,610 | ₩2,623 | ₩2,489 | ₩2,503 | -4.10% | 624.1만 |
|---|
| 2026.03.26 | ₩2,650 | ₩2,717 | ₩2,543 | ₩2,623 | -1.01% | 802만 |
|---|
| 2026.03.25 | ₩2,650 | ₩2,824 | ₩2,583 | ₩2,610 | -1.52% | 1275.6만 |
|---|
| 2026.03.24 | ₩2,730 | ₩2,730 | ₩2,396 | ₩2,570 | -5.88% | 1738.6만 |
|---|
| 2026.03.23 | ₩2,971 | ₩3,065 | ₩2,637 | ₩2,811 | -5.41% | 1362.5만 |
|---|
| 2026.03.20 | ₩2,985 | ₩3,052 | ₩2,690 | ₩2,730 | -8.52% | 2507만 |
|---|
| 2026.03.19 | ₩3,025 | ₩3,078 | ₩2,864 | ₩2,998 | -0.88% | 884.5만 |
|---|
| 2026.03.18 | ₩3,346 | ₩3,426 | ₩3,052 | ₩3,065 | -8.40% | 1142.3만 |
|---|
| 2026.03.17 | ₩3,292 | ₩3,647 | ₩3,118 | ₩3,279 | -0.41% | 1803.3만 |
|---|
| 2026.03.16 | ₩3,359 | ₩3,573 | ₩3,092 | ₩3,118 | -7.17% | 1182.8만 |
|---|
| 2026.03.13 | ₩3,292 | ₩3,573 | ₩3,219 | ₩3,319 | +0.81% | 1547.5만 |
|---|
| 2026.03.12 | ₩3,078 | ₩3,266 | ₩2,951 | ₩3,132 | +1.74% | 1590.3만 |
|---|
| 2026.03.11 | ₩2,463 | ₩3,172 | ₩2,463 | ₩3,078 | +25.00% | 4098만 |
|---|
| 2026.03.10 | ₩2,248 | ₩2,416 | ₩2,235 | ₩2,369 | +5.36% | 479.6만 |
|---|
| 2026.03.09 | ₩2,074 | ₩2,248 | ₩2,061 | ₩2,222 | +7.10% | 543.8만 |
|---|
| 2026.03.06 | ₩2,329 | ₩2,369 | ₩2,141 | ₩2,155 | -7.47% | 562.9만 |
|---|
| 2026.03.05 | ₩2,596 | ₩2,623 | ₩2,275 | ₩2,329 | -10.31% | 824.6만 |
|---|
| 2026.03.04 | ₩2,342 | ₩2,677 | ₩2,302 | ₩2,623 | +12.00% | 1208.4만 |
|---|
| 2026.03.03 | ₩2,516 | ₩2,570 | ₩2,396 | ₩2,489 | -1.06% | 727.1만 |
|---|
| 2026.03.02 | ₩2,282 | ₩2,623 | ₩2,222 | ₩2,596 | +13.78% | 1023.6만 |
|---|
| 2026.02.27 | ₩2,503 | ₩2,516 | ₩2,369 | ₩2,436 | -2.67% | 789.9만 |
|---|
| 2026.02.26 | ₩2,436 | ₩2,596 | ₩2,422 | ₩2,503 | +2.75% | 987.5만 |
|---|
| 2026.02.25 | ₩2,402 | ₩2,516 | ₩2,384 | ₩2,489 | +3.62% | 713.7만 |
|---|
| 2026.02.24 | ₩2,208 | ₩2,396 | ₩2,187 | ₩2,382 | +7.88% | 732.2만 |
|---|
| 2026.02.23 | ₩2,141 | ₩2,329 | ₩2,141 | ₩2,195 | +2.50% | 613.2만 |
|---|
| 2026.02.20 | ₩2,141 | ₩2,220 | ₩2,088 | ₩2,141 | 0.00% | 616.3만 |
|---|
| 2026.02.19 | ₩1,981 | ₩2,135 | ₩1,941 | ₩2,128 | +7.43% | 458.7만 |
|---|
| 2026.02.18 | ₩1,927 | ₩2,034 | ₩1,887 | ₩1,981 | +2.78% | 238.8만 |
|---|
| 2026.02.17 | ₩1,874 | ₩1,934 | ₩1,847 | ₩1,927 | +2.86% | 242.5만 |
|---|
| 2026.02.13 | ₩1,874 | ₩1,967 | ₩1,860 | ₩1,887 | +0.71% | 162.7만 |
|---|
| 2026.02.12 | ₩1,887 | ₩1,934 | ₩1,847 | ₩1,887 | 0.00% | 219.6만 |
|---|
| 2026.02.11 | ₩1,887 | ₩1,941 | ₩1,820 | ₩1,887 | 0.00% | 306.8만 |
|---|
| 2026.02.10 | ₩1,860 | ₩1,974 | ₩1,834 | ₩1,900 | +2.16% | 329.9만 |
|---|
| 2026.02.09 | ₩1,834 | ₩1,880 | ₩1,753 | ₩1,847 | +0.73% | 274.1만 |
|---|
| 2026.02.06 | ₩1,820 | ₩1,860 | ₩1,767 | ₩1,780 | -2.21% | 375만 |
|---|
| 2026.02.05 | ₩1,860 | ₩1,900 | ₩1,753 | ₩1,780 | -4.32% | 445.5만 |
|---|
| 2026.02.04 | ₩2,034 | ₩2,034 | ₩1,860 | ₩1,887 | -7.24% | 374.4만 |
|---|
| 2026.02.03 | ₩1,941 | ₩2,034 | ₩1,900 | ₩2,021 | +4.14% | 489.1만 |
|---|
| 2026.02.02 | ₩1,941 | ₩1,981 | ₩1,887 | ₩1,914 | -1.38% | 334.3만 |
|---|
| 2026.01.30 | ₩2,021 | ₩2,061 | ₩1,941 | ₩1,941 | -3.97% | 440.9만 |
|---|
| 2026.01.29 | ₩2,074 | ₩2,088 | ₩2,008 | ₩2,034 | -1.94% | 320.1만 |
|---|
| 2026.01.28 | ₩2,141 | ₩2,152 | ₩2,021 | ₩2,061 | -3.75% | 468.4만 |
|---|
| 2026.01.27 | ₩2,141 | ₩2,208 | ₩2,101 | ₩2,128 | -0.62% | 422.3만 |
|---|
| 2026.01.26 | ₩2,182 | ₩2,208 | ₩2,104 | ₩2,128 | -2.45% | 384.4만 |
|---|
| 2026.01.23 | ₩2,222 | ₩2,262 | ₩2,141 | ₩2,222 | 0.00% | 465.4만 |
|---|
| 2026.01.22 | ₩2,054 | ₩2,275 | ₩2,048 | ₩2,208 | +7.49% | 721.9만 |
|---|
| 2026.01.21 | ₩2,068 | ₩2,088 | ₩1,967 | ₩1,994 | -3.56% | 1072.8만 |
|---|
| 2026.01.20 | ₩2,289 | ₩2,302 | ₩2,168 | ₩2,235 | -2.34% | 504만 |
|---|
| 2026.01.16 | ₩2,248 | ₩2,463 | ₩2,183 | ₩2,262 | +0.60% | 819.9만 |
|---|
| 2026.01.15 | ₩2,476 | ₩2,489 | ₩2,115 | ₩2,168 | -12.43% | 1430만 |
|---|
| 2026.01.14 | ₩2,596 | ₩2,623 | ₩2,476 | ₩2,516 | -3.09% | 711.9만 |
|---|
| 2026.01.13 | ₩2,409 | ₩2,610 | ₩2,222 | ₩2,556 | +6.11% | 1559.8만 |
|---|
| 2026.01.12 | ₩2,074 | ₩2,396 | ₩2,066 | ₩2,382 | +14.84% | 1018.4만 |
|---|
| 2026.01.09 | ₩2,008 | ₩2,074 | ₩1,974 | ₩2,008 | 0.00% | 289.1만 |
|---|
| 2026.01.08 | ₩2,074 | ₩2,101 | ₩1,994 | ₩1,994 | -3.87% | 377.6만 |
|---|
| 2026.01.07 | ₩2,061 | ₩2,208 | ₩2,061 | ₩2,128 | +3.25% | 463.3만 |
|---|
| 2026.01.06 | ₩1,954 | ₩2,115 | ₩1,941 | ₩2,061 | +5.48% | 601.6만 |
|---|
| 2026.01.05 | ₩1,874 | ₩1,954 | ₩1,767 | ₩1,941 | +3.57% | 500.7만 |
|---|
| 2026.01.02 | ₩1,820 | ₩1,860 | ₩1,780 | ₩1,847 | +1.47% | 257.4만 |
|---|
| 2025.12.31 | ₩1,847 | ₩1,874 | ₩1,793 | ₩1,807 | -2.17% | 257.8만 |
|---|
| 2025.12.30 | ₩1,994 | ₩2,008 | ₩1,834 | ₩1,834 | -8.05% | 385.4만 |
|---|
| 2025.12.29 | ₩1,867 | ₩2,048 | ₩1,854 | ₩1,981 | +6.09% | 514.6만 |
|---|
| 2025.12.26 | ₩1,914 | ₩1,926 | ₩1,793 | ₩1,887 | -1.40% | 229.8만 |
|---|
| 2025.12.24 | ₩1,914 | ₩1,961 | ₩1,887 | ₩1,927 | +0.70% | 134.3만 |
|---|
| 2025.12.23 | ₩1,967 | ₩1,981 | ₩1,867 | ₩1,874 | -4.76% | 281만 |
|---|
| 2025.12.22 | ₩1,847 | ₩2,028 | ₩1,827 | ₩1,981 | +7.25% | 419.4만 |
|---|
| 2025.12.19 | ₩1,941 | ₩1,963 | ₩1,847 | ₩1,874 | -3.45% | 770.9만 |
|---|
| 2025.12.18 | ₩1,954 | ₩2,115 | ₩1,914 | ₩1,927 | -1.37% | 472.5만 |
|---|
| 2025.12.17 | ₩1,994 | ₩2,021 | ₩1,847 | ₩1,887 | -5.37% | 637.5만 |
|---|
| 2025.12.16 | ₩1,847 | ₩2,008 | ₩1,807 | ₩1,981 | +7.25% | 405만 |
|---|
| 2025.12.15 | ₩1,900 | ₩1,985 | ₩1,834 | ₩1,847 | -2.82% | 510.5만 |
|---|
| 2025.12.12 | ₩1,753 | ₩1,860 | ₩1,740 | ₩1,820 | +3.82% | 404.8만 |
|---|
| 2025.12.11 | ₩1,619 | ₩1,767 | ₩1,619 | ₩1,740 | +7.44% | 402.4만 |
|---|
| 2025.12.10 | ₩1,619 | ₩1,673 | ₩1,593 | ₩1,646 | +1.65% | 317.7만 |
|---|
| 2025.12.09 | ₩1,606 | ₩1,633 | ₩1,593 | ₩1,619 | +0.83% | 259.8만 |
|---|
| 2025.12.08 | ₩1,646 | ₩1,673 | ₩1,579 | ₩1,606 | -2.44% | 269.3만 |
|---|
| 2025.12.05 | ₩1,660 | ₩1,686 | ₩1,633 | ₩1,633 | -1.61% | 236.1만 |
|---|
| 2025.12.04 | ₩1,619 | ₩1,680 | ₩1,599 | ₩1,660 | +2.48% | 327.9만 |
|---|
| 2025.12.03 | ₩1,553 | ₩1,619 | ₩1,526 | ₩1,619 | +4.31% | 461.7만 |
|---|
| 2025.12.02 | ₩1,593 | ₩1,606 | ₩1,546 | ₩1,553 | -2.52% | 301.7만 |
|---|
| 2025.12.01 | ₩1,673 | ₩1,680 | ₩1,579 | ₩1,579 | -5.60% | 319.9만 |
|---|
| 2025.11.28 | ₩1,619 | ₩1,686 | ₩1,602 | ₩1,660 | +2.48% | 270.1만 |
|---|
| 2025.11.26 | ₩1,593 | ₩1,606 | ₩1,553 | ₩1,579 | -0.84% | 310.4만 |
|---|
| 2025.11.25 | ₩1,619 | ₩1,619 | ₩1,526 | ₩1,566 | -3.31% | 185.5만 |
|---|
| 2025.11.24 | ₩1,566 | ₩1,633 | ₩1,566 | ₩1,593 | +1.71% | 253.5만 |
|---|
| 2025.11.21 | ₩1,486 | ₩1,566 | ₩1,459 | ₩1,553 | +4.50% | 236.7만 |
|---|
| 2025.11.20 | ₩1,566 | ₩1,619 | ₩1,463 | ₩1,486 | -5.13% | 365.7만 |
|---|
| 2025.11.19 | ₩1,526 | ₩1,606 | ₩1,486 | ₩1,526 | 0.00% | 226만 |
|---|
| 2025.11.18 | ₩1,553 | ₩1,586 | ₩1,506 | ₩1,539 | -0.86% | 344.6만 |
|---|
| 2025.11.17 | ₩1,619 | ₩1,701 | ₩1,532 | ₩1,553 | -4.13% | 440.8만 |
|---|
| 2025.11.14 | ₩1,566 | ₩1,660 | ₩1,566 | ₩1,593 | +1.71% | 311.1만 |
|---|
| 2025.11.13 | ₩1,780 | ₩1,780 | ₩1,606 | ₩1,660 | -6.77% | 444만 |
|---|
| 2025.11.12 | ₩1,793 | ₩1,807 | ₩1,753 | ₩1,793 | 0.00% | 206.6만 |
|---|
| 2025.11.11 | ₩1,767 | ₩1,807 | ₩1,747 | ₩1,780 | +0.76% | 228만 |
|---|
| 2025.11.10 | ₩1,874 | ₩1,900 | ₩1,740 | ₩1,807 | -3.57% | 403.4만 |
|---|
| 2025.11.07 | ₩1,807 | ₩1,847 | ₩1,673 | ₩1,820 | +0.74% | 611.6만 |
|---|
| 2025.11.06 | ₩1,874 | ₩1,914 | ₩1,807 | ₩1,847 | -1.43% | 337.8만 |
|---|
| 2025.11.05 | ₩1,994 | ₩1,994 | ₩1,767 | ₩1,887 | -5.37% | 559.5만 |
|---|
| 2025.11.04 | ₩2,008 | ₩2,041 | ₩1,900 | ₩1,914 | -4.67% | 346.4만 |
|---|
| 2025.11.03 | ₩2,115 | ₩2,168 | ₩2,008 | ₩2,061 | -2.53% | 354.2만 |
|---|
| 2025.10.31 | ₩2,008 | ₩2,115 | ₩1,994 | ₩2,088 | +4.00% | 289만 |
|---|
| 2025.10.30 | ₩2,008 | ₩2,048 | ₩1,967 | ₩1,981 | -1.33% | 219.3만 |
|---|
| 2025.10.29 | ₩2,021 | ₩2,074 | ₩1,994 | ₩2,008 | -0.66% | 212만 |
|---|
| 2025.10.28 | ₩2,101 | ₩2,115 | ₩2,021 | ₩2,034 | -3.18% | 230.6만 |
|---|
| 2025.10.27 | ₩2,168 | ₩2,208 | ₩2,074 | ₩2,088 | -3.70% | 312.4만 |
|---|
| 2025.10.24 | ₩2,061 | ₩2,168 | ₩2,034 | ₩2,155 | +4.55% | 363.4만 |
|---|
| 2025.10.23 | ₩2,061 | ₩2,074 | ₩2,021 | ₩2,048 | -0.65% | 224.9만 |
|---|
| 2025.10.22 | ₩2,048 | ₩2,074 | ₩1,967 | ₩2,021 | -1.31% | 445만 |
|---|
| 2025.10.21 | ₩2,141 | ₩2,155 | ₩2,048 | ₩2,101 | -1.87% | 300.8만 |
|---|
| 2025.10.20 | ₩2,182 | ₩2,208 | ₩2,128 | ₩2,168 | -0.61% | 254.6만 |
|---|
| 2025.10.17 | ₩2,128 | ₩2,182 | ₩2,048 | ₩2,141 | +0.63% | 429.5만 |
|---|
| 2025.10.16 | ₩2,302 | ₩2,449 | ₩2,128 | ₩2,155 | -6.40% | 680.7만 |
|---|
| 2025.10.15 | ₩2,208 | ₩2,302 | ₩2,168 | ₩2,235 | +1.21% | 381만 |
|---|
| 2025.10.14 | ₩2,101 | ₩2,248 | ₩2,021 | ₩2,182 | +3.82% | 678.2만 |
|---|
| 2025.10.13 | ₩2,289 | ₩2,302 | ₩2,034 | ₩2,141 | -6.43% | 1035.9만 |
|---|
| 2025.10.10 | ₩2,436 | ₩2,463 | ₩2,222 | ₩2,289 | -6.04% | 881.8만 |
|---|