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 | ₩1,302 | ₩1,332 | ₩1,203 | ₩1,278 | -1.85% | 1329.1만 |
| 2026.10.08 | ₩1,351 | ₩1,351 | ₩1,284 | ₩1,306 | -3.27% | 1202.3만 |
| 2026.10.07 | ₩1,391 | ₩1,404 | ₩1,337 | ₩1,337 | -3.85% | 522.1만 |
| 2026.10.06 | ₩1,404 | ₩1,498 | ₩1,391 | ₩1,391 | -0.95% | 529.1만 |
| 2026.10.05 | ₩1,377 | ₩1,404 | ₩1,337 | ₩1,391 | +0.97% | 549만 |
| 2026.10.02 | ₩1,391 | ₩1,391 | ₩1,351 | ₩1,364 | -1.92% | 344.7만 |
| 2026.10.01 | ₩1,377 | ₩1,404 | ₩1,337 | ₩1,337 | -2.91% | 505.9만 |
| 2026.09.30 | ₩1,457 | ₩1,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,351 |
| ₩1,377 |
| -5.50% |
| 732.3만 |
| 2026.09.29 | ₩1,404 | ₩1,471 | ₩1,391 | ₩1,457 | +3.81% | 754.9만 |
|---|
| 2026.09.28 | ₩1,371 | ₩1,404 | ₩1,337 | ₩1,377 | +0.49% | 486만 |
|---|
| 2026.09.25 | ₩1,417 | ₩1,457 | ₩1,357 | ₩1,364 | -3.77% | 869.5만 |
|---|
| 2026.09.24 | ₩1,333 | ₩1,364 | ₩1,297 | ₩1,337 | +0.30% | 562.2만 |
|---|
| 2026.09.23 | ₩1,417 | ₩1,417 | ₩1,313 | ₩1,337 | -5.66% | 1216.2만 |
|---|
| 2026.09.22 | ₩1,404 | ₩1,444 | ₩1,377 | ₩1,391 | -0.95% | 571.3만 |
|---|
| 2026.09.21 | ₩1,404 | ₩1,444 | ₩1,364 | ₩1,377 | -1.90% | 415.6만 |
|---|
| 2026.09.18 | ₩1,371 | ₩1,451 | ₩1,337 | ₩1,417 | +3.41% | 1475.8만 |
|---|
| 2026.09.17 | ₩1,364 | ₩1,417 | ₩1,351 | ₩1,377 | +0.98% | 390.6만 |
|---|
| 2026.09.16 | ₩1,333 | ₩1,357 | ₩1,297 | ₩1,334 | +0.10% | 909.4만 |
|---|
| 2026.09.15 | ₩1,404 | ₩1,417 | ₩1,310 | ₩1,329 | -5.33% | 1264.5만 |
|---|
| 2026.09.14 | ₩1,384 | ₩1,431 | ₩1,337 | ₩1,417 | +2.42% | 667.5만 |
|---|
| 2026.09.11 | ₩1,391 | ₩1,417 | ₩1,351 | ₩1,364 | -1.92% | 646.2만 |
|---|
| 2026.09.10 | ₩1,464 | ₩1,464 | ₩1,351 | ₩1,371 | -6.39% | 2225.3만 |
|---|
| 2026.09.09 | ₩1,752 | ₩1,765 | ₩1,417 | ₩1,424 | -18.70% | 3926만 |
|---|
| 2026.09.08 | ₩1,805 | ₩1,819 | ₩1,765 | ₩1,778 | -1.48% | 281.9만 |
|---|
| 2026.09.04 | ₩1,765 | ₩1,845 | ₩1,752 | ₩1,819 | +3.03% | 356.1만 |
|---|
| 2026.09.03 | ₩1,785 | ₩1,805 | ₩1,738 | ₩1,805 | +1.12% | 241.2만 |
|---|
| 2026.09.02 | ₩1,792 | ₩1,845 | ₩1,752 | ₩1,765 | -1.49% | 428만 |
|---|
| 2026.09.01 | ₩1,778 | ₩1,792 | ₩1,725 | ₩1,778 | 0.00% | 217.9만 |
|---|
| 2026.08.31 | ₩1,758 | ₩1,792 | ₩1,712 | ₩1,778 | +1.14% | 465.7만 |
|---|
| 2026.08.28 | ₩1,832 | ₩1,832 | ₩1,765 | ₩1,765 | -3.65% | 310만 |
|---|
| 2026.08.27 | ₩1,899 | ₩1,899 | ₩1,819 | ₩1,832 | -3.52% | 289.8만 |
|---|
| 2026.08.26 | ₩1,879 | ₩1,899 | ₩1,845 | ₩1,885 | +0.36% | 200.8만 |
|---|
| 2026.08.25 | ₩1,859 | ₩1,912 | ₩1,845 | ₩1,872 | +0.72% | 459.3만 |
|---|
| 2026.08.24 | ₩1,885 | ₩1,885 | ₩1,778 | ₩1,819 | -3.55% | 287.8만 |
|---|
| 2026.08.21 | ₩1,885 | ₩1,899 | ₩1,832 | ₩1,859 | -1.42% | 244.7만 |
|---|
| 2026.08.20 | ₩1,939 | ₩1,952 | ₩1,845 | ₩1,859 | -4.14% | 396.2만 |
|---|
| 2026.08.19 | ₩1,845 | ₩1,992 | ₩1,805 | ₩1,979 | +7.25% | 688.3만 |
|---|
| 2026.08.18 | ₩1,845 | ₩1,845 | ₩1,765 | ₩1,792 | -2.90% | 252.7만 |
|---|
| 2026.08.17 | ₩1,792 | ₩1,845 | ₩1,765 | ₩1,839 | +2.61% | 250.1만 |
|---|
| 2026.08.14 | ₩1,819 | ₩1,819 | ₩1,752 | ₩1,805 | -0.74% | 297.8만 |
|---|
| 2026.08.13 | ₩1,885 | ₩1,925 | ₩1,792 | ₩1,805 | -4.26% | 392.2만 |
|---|
| 2026.08.12 | ₩1,832 | ₩1,899 | ₩1,825 | ₩1,872 | +2.19% | 318.3만 |
|---|
| 2026.08.11 | ₩1,765 | ₩1,832 | ₩1,738 | ₩1,832 | +3.79% | 247.1만 |
|---|
| 2026.08.10 | ₩1,698 | ₩1,765 | ₩1,685 | ₩1,752 | +3.15% | 380.9만 |
|---|
| 2026.08.07 | ₩1,685 | ₩1,738 | ₩1,671 | ₩1,712 | +1.59% | 453.7만 |
|---|
| 2026.08.06 | ₩1,665 | ₩1,758 | ₩1,618 | ₩1,658 | -0.40% | 556.1만 |
|---|
| 2026.08.05 | ₩1,738 | ₩1,778 | ₩1,698 | ₩1,712 | -1.54% | 630.5만 |
|---|
| 2026.08.04 | ₩1,705 | ₩1,772 | ₩1,658 | ₩1,752 | +2.75% | 655.1만 |
|---|
| 2026.08.03 | ₩1,665 | ₩1,712 | ₩1,645 | ₩1,671 | +0.40% | 354.9만 |
|---|
| 2026.07.31 | ₩1,725 | ₩1,737 | ₩1,645 | ₩1,645 | -4.65% | 414.9만 |
|---|
| 2026.07.30 | ₩1,631 | ₩1,698 | ₩1,591 | ₩1,685 | +3.28% | 350.4만 |
|---|
| 2026.07.29 | ₩1,671 | ₩1,678 | ₩1,564 | ₩1,591 | -4.80% | 698.4만 |
|---|
| 2026.07.28 | ₩1,698 | ₩1,698 | ₩1,618 | ₩1,658 | -2.36% | 487.5만 |
|---|
| 2026.07.27 | ₩1,671 | ₩1,758 | ₩1,658 | ₩1,685 | +0.80% | 502.9만 |
|---|
| 2026.07.24 | ₩1,698 | ₩1,705 | ₩1,618 | ₩1,618 | -4.72% | 411.9만 |
|---|
| 2026.07.23 | ₩1,712 | ₩1,712 | ₩1,658 | ₩1,698 | -0.78% | 329.6만 |
|---|
| 2026.07.22 | ₩1,725 | ₩1,765 | ₩1,712 | ₩1,725 | 0.00% | 329.2만 |
|---|
| 2026.07.21 | ₩1,765 | ₩1,805 | ₩1,685 | ₩1,738 | -1.52% | 769만 |
|---|
| 2026.07.20 | ₩1,805 | ₩1,852 | ₩1,738 | ₩1,778 | -1.48% | 463.4만 |
|---|
| 2026.07.17 | ₩1,805 | ₩1,845 | ₩1,792 | ₩1,819 | +0.74% | 384.4만 |
|---|
| 2026.07.16 | ₩1,905 | ₩1,919 | ₩1,805 | ₩1,832 | -3.86% | 500.3만 |
|---|
| 2026.07.15 | ₩1,952 | ₩1,979 | ₩1,899 | ₩1,912 | -2.05% | 357.7만 |
|---|
| 2026.07.14 | ₩1,899 | ₩1,952 | ₩1,845 | ₩1,912 | +0.70% | 496.4만 |
|---|
| 2026.07.13 | ₩1,925 | ₩1,959 | ₩1,872 | ₩1,885 | -2.08% | 554.8만 |
|---|
| 2026.07.10 | ₩1,979 | ₩1,992 | ₩1,879 | ₩1,966 | -0.68% | 351.3만 |
|---|
| 2026.07.09 | ₩2,006 | ₩2,006 | ₩1,885 | ₩1,966 | -2.00% | 546.6만 |
|---|
| 2026.07.08 | ₩1,966 | ₩2,046 | ₩1,952 | ₩2,006 | +2.04% | 757.1만 |
|---|
| 2026.07.07 | ₩2,019 | ₩2,032 | ₩1,899 | ₩2,006 | -0.66% | 475.9만 |
|---|
| 2026.07.06 | ₩2,019 | ₩2,046 | ₩1,979 | ₩1,992 | -1.32% | 546.3만 |
|---|
| 2026.07.02 | ₩2,019 | ₩2,139 | ₩1,999 | ₩2,019 | 0.00% | 695.3만 |
|---|
| 2026.07.01 | ₩2,046 | ₩2,086 | ₩1,979 | ₩1,979 | -3.27% | 581만 |
|---|
| 2026.06.30 | ₩2,246 | ₩2,260 | ₩2,046 | ₩2,046 | -8.93% | 1144.6만 |
|---|
| 2026.06.29 | ₩2,046 | ₩2,246 | ₩2,019 | ₩2,233 | +9.15% | 1423.9만 |
|---|
| 2026.06.26 | ₩1,819 | ₩2,032 | ₩1,819 | ₩2,006 | +10.29% | 5704.7만 |
|---|
| 2026.06.25 | ₩1,899 | ₩1,925 | ₩1,819 | ₩1,832 | -3.52% | 575만 |
|---|
| 2026.06.24 | ₩1,832 | ₩1,966 | ₩1,825 | ₩1,859 | +1.46% | 654.6만 |
|---|
| 2026.06.23 | ₩1,712 | ₩1,912 | ₩1,712 | ₩1,845 | +7.81% | 822.5만 |
|---|
| 2026.06.22 | ₩1,698 | ₩1,778 | ₩1,685 | ₩1,725 | +1.57% | 621.9만 |
|---|
| 2026.06.18 | ₩1,678 | ₩1,765 | ₩1,658 | ₩1,658 | -1.20% | 2627만 |
|---|
| 2026.06.17 | ₩1,598 | ₩1,712 | ₩1,578 | ₩1,645 | +2.93% | 632.7만 |
|---|
| 2026.06.16 | ₩1,631 | ₩1,631 | ₩1,551 | ₩1,578 | -3.28% | 771.4만 |
|---|
| 2026.06.15 | ₩1,698 | ₩1,718 | ₩1,618 | ₩1,631 | -3.94% | 634만 |
|---|
| 2026.06.12 | ₩1,631 | ₩1,671 | ₩1,609 | ₩1,618 | -0.82% | 372.6만 |
|---|
| 2026.06.11 | ₩1,578 | ₩1,671 | ₩1,564 | ₩1,631 | +3.39% | 485.8만 |
|---|
| 2026.06.10 | ₩1,618 | ₩1,671 | ₩1,578 | ₩1,591 | -1.65% | 575.8만 |
|---|
| 2026.06.09 | ₩1,705 | ₩1,752 | ₩1,631 | ₩1,658 | -2.75% | 458만 |
|---|
| 2026.06.08 | ₩1,738 | ₩1,752 | ₩1,671 | ₩1,685 | -3.08% | 338.9만 |
|---|
| 2026.06.05 | ₩1,832 | ₩1,832 | ₩1,712 | ₩1,712 | -6.57% | 528.4만 |
|---|
| 2026.06.04 | ₩1,738 | ₩1,859 | ₩1,738 | ₩1,832 | +5.38% | 353.2만 |
|---|
| 2026.06.03 | ₩1,792 | ₩1,805 | ₩1,738 | ₩1,738 | -2.99% | 443.3만 |
|---|
| 2026.06.02 | ₩1,832 | ₩1,839 | ₩1,778 | ₩1,792 | -2.19% | 437.8만 |
|---|
| 2026.06.01 | ₩1,845 | ₩1,865 | ₩1,805 | ₩1,832 | -0.72% | 557.2만 |
|---|
| 2026.05.29 | ₩1,885 | ₩1,892 | ₩1,832 | ₩1,845 | -2.13% | 1272.3만 |
|---|
| 2026.05.28 | ₩1,845 | ₩1,912 | ₩1,845 | ₩1,885 | +2.17% | 469.2만 |
|---|
| 2026.05.27 | ₩1,805 | ₩1,912 | ₩1,792 | ₩1,845 | +2.22% | 530.9만 |
|---|
| 2026.05.26 | ₩1,805 | ₩1,885 | ₩1,792 | ₩1,792 | -0.74% | 556.8만 |
|---|
| 2026.05.22 | ₩1,805 | ₩1,845 | ₩1,778 | ₩1,792 | -0.74% | 392.8만 |
|---|
| 2026.05.21 | ₩1,792 | ₩1,845 | ₩1,772 | ₩1,805 | +0.75% | 414.2만 |
|---|
| 2026.05.20 | ₩1,738 | ₩1,832 | ₩1,738 | ₩1,819 | +4.62% | 404.4만 |
|---|
| 2026.05.19 | ₩1,777 | ₩1,792 | ₩1,698 | ₩1,738 | -2.18% | 555.5만 |
|---|
| 2026.05.18 | ₩1,859 | ₩1,872 | ₩1,752 | ₩1,792 | -3.60% | 656.4만 |
|---|
| 2026.05.15 | ₩1,925 | ₩1,950 | ₩1,845 | ₩1,859 | -3.47% | 478.5만 |
|---|
| 2026.05.14 | ₩1,952 | ₩1,966 | ₩1,885 | ₩1,952 | 0.00% | 423.9만 |
|---|
| 2026.05.13 | ₩1,979 | ₩1,992 | ₩1,939 | ₩1,966 | -0.68% | 441.9만 |
|---|
| 2026.05.12 | ₩1,966 | ₩2,026 | ₩1,925 | ₩1,966 | 0.00% | 672.5만 |
|---|
| 2026.05.11 | ₩2,046 | ₩2,139 | ₩1,952 | ₩1,979 | -3.27% | 962.9만 |
|---|
| 2026.05.08 | ₩2,006 | ₩2,032 | ₩1,932 | ₩2,019 | +0.67% | 1015.3만 |
|---|
| 2026.05.07 | ₩1,952 | ₩2,019 | ₩1,845 | ₩1,925 | -1.37% | 1359.7만 |
|---|
| 2026.05.06 | ₩2,046 | ₩2,046 | ₩1,939 | ₩1,946 | -4.90% | 1544.4만 |
|---|
| 2026.05.05 | ₩2,075 | ₩2,099 | ₩1,979 | ₩1,992 | -3.99% | 2951만 |
|---|
| 2026.05.04 | ₩2,407 | ₩2,541 | ₩2,407 | ₩2,474 | +2.78% | 871.6만 |
|---|
| 2026.05.01 | ₩2,313 | ₩2,407 | ₩2,300 | ₩2,407 | +4.05% | 378.5만 |
|---|
| 2026.04.30 | ₩2,260 | ₩2,340 | ₩2,246 | ₩2,313 | +2.37% | 404.1만 |
|---|
| 2026.04.29 | ₩2,246 | ₩2,273 | ₩2,180 | ₩2,246 | 0.00% | 359.7만 |
|---|
| 2026.04.28 | ₩2,287 | ₩2,360 | ₩2,206 | ₩2,220 | -2.92% | 456.2만 |
|---|
| 2026.04.27 | ₩2,246 | ₩2,347 | ₩2,220 | ₩2,273 | +1.19% | 453.1만 |
|---|
| 2026.04.24 | ₩2,233 | ₩2,246 | ₩2,113 | ₩2,220 | -0.60% | 614.1만 |
|---|
| 2026.04.23 | ₩2,287 | ₩2,327 | ₩2,233 | ₩2,233 | -2.34% | 554.9만 |
|---|
| 2026.04.22 | ₩2,407 | ₩2,407 | ₩2,233 | ₩2,246 | -6.67% | 1245.5만 |
|---|
| 2026.04.21 | ₩2,514 | ₩2,514 | ₩2,360 | ₩2,367 | -5.85% | 401만 |
|---|
| 2026.04.20 | ₩2,487 | ₩2,500 | ₩2,233 | ₩2,474 | -0.54% | 1164.1만 |
|---|
| 2026.04.17 | ₩2,634 | ₩2,721 | ₩2,621 | ₩2,661 | +1.02% | 519.4만 |
|---|
| 2026.04.16 | ₩2,634 | ₩2,688 | ₩2,514 | ₩2,581 | -2.03% | 480.6만 |
|---|
| 2026.04.15 | ₩2,434 | ₩2,607 | ₩2,407 | ₩2,607 | +7.14% | 600만 |
|---|
| 2026.04.14 | ₩2,420 | ₩2,474 | ₩2,380 | ₩2,407 | -0.55% | 460.8만 |
|---|
| 2026.04.13 | ₩2,340 | ₩2,420 | ₩2,287 | ₩2,393 | +2.29% | 569.4만 |
|---|
| 2026.04.10 | ₩2,527 | ₩2,554 | ₩2,340 | ₩2,353 | -6.88% | 649만 |
|---|
| 2026.04.09 | ₩2,474 | ₩2,634 | ₩2,460 | ₩2,500 | +1.08% | 577.2만 |
|---|
| 2026.04.08 | ₩2,487 | ₩2,567 | ₩2,460 | ₩2,487 | 0.00% | 465.7만 |
|---|
| 2026.04.07 | ₩2,353 | ₩2,393 | ₩2,246 | ₩2,327 | -1.14% | 492.6만 |
|---|
| 2026.04.06 | ₩2,407 | ₩2,447 | ₩2,340 | ₩2,367 | -1.67% | 440.8만 |
|---|
| 2026.04.02 | ₩2,340 | ₩2,420 | ₩2,300 | ₩2,393 | +2.29% | 503.7만 |
|---|
| 2026.04.01 | ₩2,460 | ₩2,541 | ₩2,393 | ₩2,393 | -2.72% | 732.5만 |
|---|
| 2026.03.31 | ₩2,340 | ₩2,446 | ₩2,340 | ₩2,420 | +3.43% | 751.6만 |
|---|
| 2026.03.30 | ₩2,460 | ₩2,500 | ₩2,313 | ₩2,340 | -4.89% | 731.2만 |
|---|
| 2026.03.27 | ₩2,607 | ₩2,621 | ₩2,487 | ₩2,500 | -4.10% | 624.1만 |
|---|
| 2026.03.26 | ₩2,648 | ₩2,714 | ₩2,541 | ₩2,621 | -1.01% | 802만 |
|---|
| 2026.03.25 | ₩2,648 | ₩2,821 | ₩2,581 | ₩2,607 | -1.52% | 1275.6만 |
|---|
| 2026.03.24 | ₩2,728 | ₩2,728 | ₩2,393 | ₩2,567 | -5.88% | 1738.6만 |
|---|
| 2026.03.23 | ₩2,968 | ₩3,062 | ₩2,634 | ₩2,808 | -5.41% | 1362.5만 |
|---|
| 2026.03.20 | ₩2,982 | ₩3,049 | ₩2,688 | ₩2,728 | -8.52% | 2507만 |
|---|
| 2026.03.19 | ₩3,022 | ₩3,075 | ₩2,861 | ₩2,995 | -0.88% | 884.5만 |
|---|
| 2026.03.18 | ₩3,343 | ₩3,423 | ₩3,049 | ₩3,062 | -8.40% | 1142.3만 |
|---|
| 2026.03.17 | ₩3,289 | ₩3,644 | ₩3,116 | ₩3,276 | -0.41% | 1803.3만 |
|---|
| 2026.03.16 | ₩3,356 | ₩3,570 | ₩3,089 | ₩3,116 | -7.17% | 1182.8만 |
|---|
| 2026.03.13 | ₩3,289 | ₩3,570 | ₩3,216 | ₩3,316 | +0.81% | 1547.5만 |
|---|
| 2026.03.12 | ₩3,075 | ₩3,263 | ₩2,948 | ₩3,129 | +1.74% | 1590.3만 |
|---|
| 2026.03.11 | ₩2,460 | ₩3,169 | ₩2,460 | ₩3,075 | +25.00% | 4098만 |
|---|
| 2026.03.10 | ₩2,246 | ₩2,414 | ₩2,233 | ₩2,367 | +5.36% | 479.6만 |
|---|
| 2026.03.09 | ₩2,073 | ₩2,246 | ₩2,059 | ₩2,220 | +7.10% | 543.8만 |
|---|
| 2026.03.06 | ₩2,327 | ₩2,367 | ₩2,139 | ₩2,153 | -7.47% | 562.9만 |
|---|
| 2026.03.05 | ₩2,594 | ₩2,621 | ₩2,273 | ₩2,327 | -10.31% | 824.6만 |
|---|
| 2026.03.04 | ₩2,340 | ₩2,674 | ₩2,300 | ₩2,621 | +12.00% | 1208.4만 |
|---|
| 2026.03.03 | ₩2,514 | ₩2,567 | ₩2,393 | ₩2,487 | -1.06% | 727.1만 |
|---|
| 2026.03.02 | ₩2,280 | ₩2,621 | ₩2,220 | ₩2,594 | +13.78% | 1023.6만 |
|---|
| 2026.02.27 | ₩2,500 | ₩2,514 | ₩2,367 | ₩2,434 | -2.67% | 789.9만 |
|---|
| 2026.02.26 | ₩2,434 | ₩2,594 | ₩2,420 | ₩2,500 | +2.75% | 987.5만 |
|---|
| 2026.02.25 | ₩2,400 | ₩2,514 | ₩2,381 | ₩2,487 | +3.62% | 713.7만 |
|---|
| 2026.02.24 | ₩2,206 | ₩2,393 | ₩2,185 | ₩2,380 | +7.88% | 732.2만 |
|---|
| 2026.02.23 | ₩2,139 | ₩2,327 | ₩2,139 | ₩2,193 | +2.50% | 613.2만 |
|---|
| 2026.02.20 | ₩2,139 | ₩2,218 | ₩2,086 | ₩2,139 | 0.00% | 616.3만 |
|---|
| 2026.02.19 | ₩1,979 | ₩2,133 | ₩1,939 | ₩2,126 | +7.43% | 458.7만 |
|---|
| 2026.02.18 | ₩1,925 | ₩2,032 | ₩1,885 | ₩1,979 | +2.78% | 238.8만 |
|---|
| 2026.02.17 | ₩1,872 | ₩1,932 | ₩1,845 | ₩1,925 | +2.86% | 242.5만 |
|---|
| 2026.02.13 | ₩1,872 | ₩1,966 | ₩1,859 | ₩1,885 | +0.71% | 162.7만 |
|---|
| 2026.02.12 | ₩1,885 | ₩1,932 | ₩1,845 | ₩1,885 | 0.00% | 219.6만 |
|---|
| 2026.02.11 | ₩1,885 | ₩1,939 | ₩1,819 | ₩1,885 | 0.00% | 306.8만 |
|---|
| 2026.02.10 | ₩1,859 | ₩1,972 | ₩1,832 | ₩1,899 | +2.16% | 329.9만 |
|---|
| 2026.02.09 | ₩1,832 | ₩1,879 | ₩1,752 | ₩1,845 | +0.73% | 274.1만 |
|---|
| 2026.02.06 | ₩1,819 | ₩1,859 | ₩1,765 | ₩1,778 | -2.21% | 375만 |
|---|
| 2026.02.05 | ₩1,859 | ₩1,899 | ₩1,752 | ₩1,778 | -4.32% | 445.5만 |
|---|
| 2026.02.04 | ₩2,032 | ₩2,032 | ₩1,859 | ₩1,885 | -7.24% | 374.4만 |
|---|
| 2026.02.03 | ₩1,939 | ₩2,032 | ₩1,899 | ₩2,019 | +4.14% | 489.1만 |
|---|
| 2026.02.02 | ₩1,939 | ₩1,979 | ₩1,885 | ₩1,912 | -1.38% | 334.3만 |
|---|
| 2026.01.30 | ₩2,019 | ₩2,059 | ₩1,939 | ₩1,939 | -3.97% | 440.9만 |
|---|
| 2026.01.29 | ₩2,073 | ₩2,086 | ₩2,006 | ₩2,032 | -1.94% | 320.1만 |
|---|
| 2026.01.28 | ₩2,139 | ₩2,150 | ₩2,019 | ₩2,059 | -3.75% | 468.4만 |
|---|
| 2026.01.27 | ₩2,139 | ₩2,206 | ₩2,099 | ₩2,126 | -0.62% | 422.3만 |
|---|
| 2026.01.26 | ₩2,180 | ₩2,206 | ₩2,102 | ₩2,126 | -2.45% | 384.4만 |
|---|
| 2026.01.23 | ₩2,220 | ₩2,260 | ₩2,139 | ₩2,220 | 0.00% | 465.4만 |
|---|
| 2026.01.22 | ₩2,053 | ₩2,273 | ₩2,046 | ₩2,206 | +7.49% | 721.9만 |
|---|
| 2026.01.21 | ₩2,066 | ₩2,086 | ₩1,966 | ₩1,992 | -3.56% | 1072.8만 |
|---|
| 2026.01.20 | ₩2,287 | ₩2,300 | ₩2,166 | ₩2,233 | -2.34% | 504만 |
|---|
| 2026.01.16 | ₩2,246 | ₩2,460 | ₩2,181 | ₩2,260 | +0.60% | 819.9만 |
|---|
| 2026.01.15 | ₩2,474 | ₩2,487 | ₩2,113 | ₩2,166 | -12.43% | 1430만 |
|---|
| 2026.01.14 | ₩2,594 | ₩2,621 | ₩2,474 | ₩2,514 | -3.09% | 711.9만 |
|---|
| 2026.01.13 | ₩2,407 | ₩2,607 | ₩2,220 | ₩2,554 | +6.11% | 1559.8만 |
|---|
| 2026.01.12 | ₩2,073 | ₩2,393 | ₩2,065 | ₩2,380 | +14.84% | 1018.4만 |
|---|
| 2026.01.09 | ₩2,006 | ₩2,073 | ₩1,972 | ₩2,006 | 0.00% | 289.1만 |
|---|
| 2026.01.08 | ₩2,073 | ₩2,099 | ₩1,992 | ₩1,992 | -3.87% | 377.6만 |
|---|
| 2026.01.07 | ₩2,059 | ₩2,206 | ₩2,059 | ₩2,126 | +3.25% | 463.3만 |
|---|
| 2026.01.06 | ₩1,952 | ₩2,113 | ₩1,939 | ₩2,059 | +5.48% | 601.6만 |
|---|
| 2026.01.05 | ₩1,872 | ₩1,952 | ₩1,765 | ₩1,939 | +3.57% | 500.7만 |
|---|
| 2026.01.02 | ₩1,819 | ₩1,859 | ₩1,778 | ₩1,845 | +1.47% | 257.4만 |
|---|
| 2025.12.31 | ₩1,845 | ₩1,872 | ₩1,792 | ₩1,805 | -2.17% | 257.8만 |
|---|
| 2025.12.30 | ₩1,992 | ₩2,006 | ₩1,832 | ₩1,832 | -8.05% | 385.4만 |
|---|
| 2025.12.29 | ₩1,865 | ₩2,046 | ₩1,852 | ₩1,979 | +6.09% | 514.6만 |
|---|
| 2025.12.26 | ₩1,912 | ₩1,924 | ₩1,792 | ₩1,885 | -1.40% | 229.8만 |
|---|
| 2025.12.24 | ₩1,912 | ₩1,959 | ₩1,885 | ₩1,925 | +0.70% | 134.3만 |
|---|
| 2025.12.23 | ₩1,966 | ₩1,979 | ₩1,865 | ₩1,872 | -4.76% | 281만 |
|---|
| 2025.12.22 | ₩1,845 | ₩2,026 | ₩1,825 | ₩1,979 | +7.25% | 419.4만 |
|---|
| 2025.12.19 | ₩1,939 | ₩1,962 | ₩1,845 | ₩1,872 | -3.45% | 770.9만 |
|---|
| 2025.12.18 | ₩1,952 | ₩2,113 | ₩1,912 | ₩1,925 | -1.37% | 472.5만 |
|---|
| 2025.12.17 | ₩1,992 | ₩2,019 | ₩1,845 | ₩1,885 | -5.37% | 637.5만 |
|---|
| 2025.12.16 | ₩1,845 | ₩2,006 | ₩1,805 | ₩1,979 | +7.25% | 405만 |
|---|
| 2025.12.15 | ₩1,899 | ₩1,983 | ₩1,832 | ₩1,845 | -2.82% | 510.5만 |
|---|
| 2025.12.12 | ₩1,752 | ₩1,859 | ₩1,738 | ₩1,819 | +3.82% | 404.8만 |
|---|
| 2025.12.11 | ₩1,618 | ₩1,765 | ₩1,618 | ₩1,738 | +7.44% | 402.4만 |
|---|
| 2025.12.10 | ₩1,618 | ₩1,671 | ₩1,591 | ₩1,645 | +1.65% | 317.7만 |
|---|
| 2025.12.09 | ₩1,605 | ₩1,631 | ₩1,591 | ₩1,618 | +0.83% | 259.8만 |
|---|
| 2025.12.08 | ₩1,645 | ₩1,671 | ₩1,578 | ₩1,605 | -2.44% | 269.3만 |
|---|
| 2025.12.05 | ₩1,658 | ₩1,685 | ₩1,631 | ₩1,631 | -1.61% | 236.1만 |
|---|
| 2025.12.04 | ₩1,618 | ₩1,678 | ₩1,598 | ₩1,658 | +2.48% | 327.9만 |
|---|
| 2025.12.03 | ₩1,551 | ₩1,618 | ₩1,524 | ₩1,618 | +4.31% | 461.7만 |
|---|
| 2025.12.02 | ₩1,591 | ₩1,605 | ₩1,544 | ₩1,551 | -2.52% | 301.7만 |
|---|
| 2025.12.01 | ₩1,671 | ₩1,678 | ₩1,578 | ₩1,578 | -5.60% | 319.9만 |
|---|
| 2025.11.28 | ₩1,618 | ₩1,685 | ₩1,601 | ₩1,658 | +2.48% | 270.1만 |
|---|
| 2025.11.26 | ₩1,591 | ₩1,605 | ₩1,551 | ₩1,578 | -0.84% | 310.4만 |
|---|
| 2025.11.25 | ₩1,618 | ₩1,618 | ₩1,524 | ₩1,564 | -3.31% | 185.5만 |
|---|
| 2025.11.24 | ₩1,564 | ₩1,631 | ₩1,564 | ₩1,591 | +1.71% | 253.5만 |
|---|
| 2025.11.21 | ₩1,484 | ₩1,564 | ₩1,457 | ₩1,551 | +4.50% | 236.7만 |
|---|
| 2025.11.20 | ₩1,564 | ₩1,618 | ₩1,461 | ₩1,484 | -5.13% | 365.7만 |
|---|
| 2025.11.19 | ₩1,524 | ₩1,605 | ₩1,484 | ₩1,524 | 0.00% | 226만 |
|---|
| 2025.11.18 | ₩1,551 | ₩1,585 | ₩1,504 | ₩1,538 | -0.86% | 344.6만 |
|---|
| 2025.11.17 | ₩1,618 | ₩1,700 | ₩1,531 | ₩1,551 | -4.13% | 440.8만 |
|---|
| 2025.11.14 | ₩1,564 | ₩1,658 | ₩1,564 | ₩1,591 | +1.71% | 311.1만 |
|---|
| 2025.11.13 | ₩1,778 | ₩1,778 | ₩1,605 | ₩1,658 | -6.77% | 444만 |
|---|
| 2025.11.12 | ₩1,792 | ₩1,805 | ₩1,752 | ₩1,792 | 0.00% | 206.6만 |
|---|
| 2025.11.11 | ₩1,765 | ₩1,805 | ₩1,745 | ₩1,778 | +0.76% | 228만 |
|---|
| 2025.11.10 | ₩1,872 | ₩1,899 | ₩1,738 | ₩1,805 | -3.57% | 403.4만 |
|---|
| 2025.11.07 | ₩1,805 | ₩1,845 | ₩1,671 | ₩1,819 | +0.74% | 611.6만 |
|---|
| 2025.11.06 | ₩1,872 | ₩1,912 | ₩1,805 | ₩1,845 | -1.43% | 337.8만 |
|---|
| 2025.11.05 | ₩1,992 | ₩1,992 | ₩1,765 | ₩1,885 | -5.37% | 559.5만 |
|---|
| 2025.11.04 | ₩2,006 | ₩2,039 | ₩1,899 | ₩1,912 | -4.67% | 346.4만 |
|---|
| 2025.11.03 | ₩2,113 | ₩2,166 | ₩2,006 | ₩2,059 | -2.53% | 354.2만 |
|---|
| 2025.10.31 | ₩2,006 | ₩2,113 | ₩1,992 | ₩2,086 | +4.00% | 289만 |
|---|
| 2025.10.30 | ₩2,006 | ₩2,046 | ₩1,966 | ₩1,979 | -1.33% | 219.3만 |
|---|
| 2025.10.29 | ₩2,019 | ₩2,073 | ₩1,992 | ₩2,006 | -0.66% | 212만 |
|---|
| 2025.10.28 | ₩2,099 | ₩2,113 | ₩2,019 | ₩2,032 | -3.18% | 230.6만 |
|---|
| 2025.10.27 | ₩2,166 | ₩2,206 | ₩2,073 | ₩2,086 | -3.70% | 312.4만 |
|---|
| 2025.10.24 | ₩2,059 | ₩2,166 | ₩2,032 | ₩2,153 | +4.55% | 363.4만 |
|---|
| 2025.10.23 | ₩2,059 | ₩2,073 | ₩2,019 | ₩2,046 | -0.65% | 224.9만 |
|---|
| 2025.10.22 | ₩2,046 | ₩2,073 | ₩1,966 | ₩2,019 | -1.31% | 445만 |
|---|
| 2025.10.21 | ₩2,139 | ₩2,153 | ₩2,046 | ₩2,099 | -1.87% | 300.8만 |
|---|
| 2025.10.20 | ₩2,180 | ₩2,206 | ₩2,126 | ₩2,166 | -0.61% | 254.6만 |
|---|
| 2025.10.17 | ₩2,126 | ₩2,180 | ₩2,046 | ₩2,139 | +0.63% | 429.5만 |
|---|
| 2025.10.16 | ₩2,300 | ₩2,447 | ₩2,126 | ₩2,153 | -6.40% | 680.7만 |
|---|
| 2025.10.15 | ₩2,206 | ₩2,300 | ₩2,166 | ₩2,233 | +1.21% | 381만 |
|---|
| 2025.10.14 | ₩2,099 | ₩2,246 | ₩2,019 | ₩2,180 | +3.82% | 678.2만 |
|---|
| 2025.10.13 | ₩2,287 | ₩2,300 | ₩2,032 | ₩2,139 | -6.43% | 1035.9만 |
|---|
| 2025.10.10 | ₩2,434 | ₩2,460 | ₩2,220 | ₩2,287 | -6.04% | 881.8만 |
|---|