시장 데이터를 불러오는 중
전체 종목
오쿨리스 홀딩 과거 주가
Oculis Holding AG - Ordinary shares · OCS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oculis Holding AG - Ordinary shares · OCS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,524 | ₩11,725 | ₩11,122 | ₩11,176 | -3.02% | 16.2만 |
| 2026.10.08 | ₩11,390 | ₩11,725 | ₩11,216 | ₩11,605 | +1.88% | 45.2만 |
| 2026.10.07 | ₩11,832 | ₩11,832 | ₩11,189 | ₩11,390 | -3.74% | 17.4만 |
| 2026.10.06 | ₩11,538 | ₩11,792 | ₩11,122 | ₩11,685 | +1.28% | 29.2만 |
| 2026.10.05 | ₩11,779 | ₩12,060 | ₩11,471 | ₩11,471 | -2.62% | 24.2만 |
| 2026.10.02 | ₩11,819 | ₩11,826 | ₩11,430 | ₩11,698 | -1.02% | 58.6만 |
| 2026.10.01 | ₩12,275 | ₩12,409 | ₩11,618 | ₩11,739 | -4.37% | 57.8만 |
| 2026.09.30 | ₩12,328 | ₩12,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,516 |
| +1.52% |
| 43.5만 |
| 2026.09.29 | ₩12,194 | ₩12,569 | ₩12,154 | ₩12,234 | +0.33% | 37.3만 |
|---|
| 2026.09.28 | ₩12,328 | ₩12,502 | ₩12,060 | ₩12,141 | -1.52% | 26.7만 |
|---|
| 2026.09.25 | ₩13,012 | ₩13,012 | ₩12,194 | ₩12,422 | -4.53% | 24만 |
|---|
| 2026.09.24 | ₩13,320 | ₩13,326 | ₩12,342 | ₩12,610 | -5.33% | 20.9만 |
|---|
| 2026.09.23 | ₩14,258 | ₩14,432 | ₩13,239 | ₩13,387 | -6.11% | 14.4만 |
|---|
| 2026.09.22 | ₩13,762 | ₩14,526 | ₩13,749 | ₩14,352 | +4.28% | 20.7만 |
|---|
| 2026.09.21 | ₩13,655 | ₩13,869 | ₩13,400 | ₩13,588 | -0.49% | 20.2만 |
|---|
| 2026.09.18 | ₩13,628 | ₩13,976 | ₩12,958 | ₩13,588 | -0.29% | 41.2만 |
|---|
| 2026.09.17 | ₩13,266 | ₩13,608 | ₩13,199 | ₩13,373 | +0.81% | 24.8만 |
|---|
| 2026.09.16 | ₩13,548 | ₩13,668 | ₩12,931 | ₩13,280 | -1.98% | 31.4만 |
|---|
| 2026.09.15 | ₩14,204 | ₩14,218 | ₩13,400 | ₩13,494 | -5.00% | 15.9만 |
|---|
| 2026.09.14 | ₩14,151 | ₩14,519 | ₩14,084 | ₩14,204 | +0.38% | 15.3만 |
|---|
| 2026.09.11 | ₩15,263 | ₩16,053 | ₩14,070 | ₩14,151 | -7.29% | 22.7만 |
|---|
| 2026.09.10 | ₩15,196 | ₩15,544 | ₩14,740 | ₩15,156 | -0.26% | 16.9만 |
|---|
| 2026.09.09 | ₩16,228 | ₩16,254 | ₩15,276 | ₩15,370 | -5.28% | 16.2만 |
|---|
| 2026.09.08 | ₩16,194 | ₩16,402 | ₩15,986 | ₩16,295 | +0.62% | 13.9만 |
|---|
| 2026.09.04 | ₩16,174 | ₩16,965 | ₩15,986 | ₩16,308 | +0.83% | 12.4만 |
|---|
| 2026.09.03 | ₩16,214 | ₩16,469 | ₩16,027 | ₩16,308 | +0.58% | 17.9만 |
|---|
| 2026.09.02 | ₩16,348 | ₩16,610 | ₩16,013 | ₩16,107 | -1.48% | 18.3만 |
|---|
| 2026.09.01 | ₩16,308 | ₩16,469 | ₩16,107 | ₩16,321 | +0.08% | 8.3만 |
|---|
| 2026.08.31 | ₩16,228 | ₩16,529 | ₩16,067 | ₩16,415 | +1.16% | 11.4만 |
|---|
| 2026.08.28 | ₩16,589 | ₩16,750 | ₩16,268 | ₩16,362 | -1.37% | 22.2만 |
|---|
| 2026.08.27 | ₩17,259 | ₩17,574 | ₩16,643 | ₩16,656 | -3.49% | 11.1만 |
|---|
| 2026.08.26 | ₩17,393 | ₩17,501 | ₩17,166 | ₩17,380 | -0.08% | 16.2만 |
|---|
| 2026.08.25 | ₩17,755 | ₩17,983 | ₩17,286 | ₩17,367 | -2.19% | 19.2만 |
|---|
| 2026.08.24 | ₩17,554 | ₩17,755 | ₩17,246 | ₩17,661 | +0.61% | 15만 |
|---|
| 2026.08.21 | ₩17,648 | ₩17,789 | ₩17,420 | ₩17,534 | -0.65% | 7.7만 |
|---|
| 2026.08.20 | ₩17,970 | ₩18,144 | ₩17,474 | ₩17,608 | -2.01% | 11.1만 |
|---|
| 2026.08.19 | ₩17,702 | ₩18,358 | ₩17,621 | ₩18,184 | +2.73% | 27.2만 |
|---|
| 2026.08.18 | ₩17,514 | ₩17,688 | ₩17,272 | ₩17,675 | +0.92% | 19.9만 |
|---|
| 2026.08.17 | ₩17,233 | ₩17,876 | ₩17,152 | ₩17,608 | +2.18% | 22만 |
|---|
| 2026.08.14 | ₩17,206 | ₩17,541 | ₩16,777 | ₩17,340 | +0.78% | 12.5만 |
|---|
| 2026.08.13 | ₩17,246 | ₩17,675 | ₩16,938 | ₩17,179 | -0.39% | 19.3만 |
|---|
| 2026.08.12 | ₩17,300 | ₩17,755 | ₩17,192 | ₩17,273 | -0.15% | 25.3만 |
|---|
| 2026.08.11 | ₩17,219 | ₩17,286 | ₩16,764 | ₩17,085 | -0.78% | 14.3만 |
|---|
| 2026.08.10 | ₩16,496 | ₩17,288 | ₩16,496 | ₩17,099 | +3.66% | 28.7만 |
|---|
| 2026.08.07 | ₩17,353 | ₩17,795 | ₩16,630 | ₩16,991 | -2.08% | 37.1만 |
|---|
| 2026.08.06 | ₩16,027 | ₩16,764 | ₩15,839 | ₩16,589 | +3.51% | 26.5만 |
|---|
| 2026.08.05 | ₩16,214 | ₩16,636 | ₩15,911 | ₩16,174 | -0.25% | 57.9만 |
|---|
| 2026.08.04 | ₩16,174 | ₩16,563 | ₩15,926 | ₩16,067 | -0.66% | 31.1만 |
|---|
| 2026.08.03 | ₩16,013 | ₩16,281 | ₩15,638 | ₩15,933 | -0.50% | 29.6만 |
|---|
| 2026.07.31 | ₩15,196 | ₩15,209 | ₩14,566 | ₩15,156 | -0.26% | 20.5만 |
|---|
| 2026.07.30 | ₩14,526 | ₩15,424 | ₩14,378 | ₩15,022 | +3.41% | 47.5만 |
|---|
| 2026.07.29 | ₩14,821 | ₩15,122 | ₩14,459 | ₩14,526 | -1.99% | 19.6만 |
|---|
| 2026.07.28 | ₩14,499 | ₩15,263 | ₩14,405 | ₩14,814 | +2.17% | 43.6만 |
|---|
| 2026.07.27 | ₩15,008 | ₩15,531 | ₩14,579 | ₩14,767 | -1.61% | 38만 |
|---|
| 2026.07.24 | ₩15,370 | ₩15,370 | ₩14,646 | ₩14,914 | -2.96% | 37.6만 |
|---|
| 2026.07.23 | ₩15,330 | ₩15,611 | ₩15,048 | ₩15,330 | 0.00% | 24만 |
|---|
| 2026.07.22 | ₩15,799 | ₩16,047 | ₩15,223 | ₩15,316 | -3.05% | 29.3만 |
|---|
| 2026.07.21 | ₩15,799 | ₩16,027 | ₩15,571 | ₩16,027 | +1.44% | 32.7만 |
|---|
| 2026.07.20 | ₩16,402 | ₩17,018 | ₩15,605 | ₩15,718 | -4.17% | 25.9만 |
|---|
| 2026.07.17 | ₩16,656 | ₩17,099 | ₩16,228 | ₩16,335 | -1.93% | 30.4만 |
|---|
| 2026.07.16 | ₩17,380 | ₩17,702 | ₩16,509 | ₩16,898 | -2.78% | 29.7만 |
|---|
| 2026.07.15 | ₩17,206 | ₩17,715 | ₩16,884 | ₩17,581 | +2.18% | 23.7만 |
|---|
| 2026.07.14 | ₩17,635 | ₩18,063 | ₩17,273 | ₩17,326 | -1.75% | 31.2만 |
|---|
| 2026.07.13 | ₩17,983 | ₩18,264 | ₩17,259 | ₩17,621 | -2.01% | 30.3만 |
|---|
| 2026.07.10 | ₩18,358 | ₩18,472 | ₩17,782 | ₩18,264 | -0.51% | 20.2만 |
|---|
| 2026.07.09 | ₩18,331 | ₩18,760 | ₩17,735 | ₩18,358 | +0.15% | 52.5만 |
|---|
| 2026.07.08 | ₩18,211 | ₩18,680 | ₩17,313 | ₩18,358 | +0.81% | 52.1만 |
|---|
| 2026.07.07 | ₩18,546 | ₩18,546 | ₩17,447 | ₩18,171 | -2.02% | 50.5만 |
|---|
| 2026.07.06 | ₩19,028 | ₩19,229 | ₩18,130 | ₩18,492 | -2.82% | 37.9만 |
|---|
| 2026.07.02 | ₩18,385 | ₩19,209 | ₩18,157 | ₩18,921 | +2.92% | 39.8만 |
|---|
| 2026.07.01 | ₩18,546 | ₩18,640 | ₩17,956 | ₩18,130 | -2.24% | 45.2만 |
|---|
| 2026.06.30 | ₩17,487 | ₩18,613 | ₩17,179 | ₩18,586 | +6.28% | 63.4만 |
|---|
| 2026.06.29 | ₩16,134 | ₩17,621 | ₩15,906 | ₩17,541 | +8.72% | 66.2만 |
|---|
| 2026.06.26 | ₩15,665 | ₩16,094 | ₩15,504 | ₩16,080 | +2.65% | 37.5만 |
|---|
| 2026.06.25 | ₩15,491 | ₩16,087 | ₩15,410 | ₩15,732 | +1.56% | 53.7만 |
|---|
| 2026.06.24 | ₩15,678 | ₩15,759 | ₩15,330 | ₩15,491 | -1.20% | 38.4만 |
|---|
| 2026.06.23 | ₩15,290 | ₩16,308 | ₩15,216 | ₩15,705 | +2.72% | 84.2만 |
|---|
| 2026.06.22 | ₩15,209 | ₩15,919 | ₩15,008 | ₩15,638 | +2.82% | 48.1만 |
|---|
| 2026.06.18 | ₩15,544 | ₩15,772 | ₩14,579 | ₩15,035 | -3.28% | 77.2만 |
|---|
| 2026.06.17 | ₩15,249 | ₩15,638 | ₩15,008 | ₩15,142 | -0.70% | 58.1만 |
|---|
| 2026.06.16 | ₩15,531 | ₩15,611 | ₩14,868 | ₩15,343 | -1.21% | 61.6만 |
|---|
| 2026.06.15 | ₩15,410 | ₩15,638 | ₩14,814 | ₩15,558 | +0.96% | 76만 |
|---|
| 2026.06.12 | ₩14,754 | ₩15,477 | ₩14,620 | ₩14,861 | +0.73% | 40.7만 |
|---|
| 2026.06.11 | ₩14,633 | ₩15,182 | ₩14,479 | ₩14,740 | +0.73% | 42.8만 |
|---|
| 2026.06.10 | ₩14,606 | ₩15,544 | ₩14,553 | ₩14,700 | +0.64% | 64.5만 |
|---|
| 2026.06.09 | ₩14,700 | ₩15,772 | ₩14,271 | ₩14,713 | +0.09% | 142.6만 |
|---|
| 2026.06.08 | ₩15,008 | ₩15,357 | ₩14,097 | ₩14,352 | -4.37% | 146.9만 |
|---|
| 2026.06.05 | ₩15,638 | ₩16,141 | ₩14,968 | ₩15,022 | -3.94% | 87.2만 |
|---|
| 2026.06.04 | ₩17,393 | ₩17,420 | ₩15,156 | ₩15,852 | -8.86% | 134.6만 |
|---|
| 2026.06.03 | ₩15,678 | ₩17,996 | ₩15,678 | ₩17,608 | +12.31% | 168.2만 |
|---|
| 2026.06.02 | ₩18,599 | ₩18,760 | ₩16,422 | ₩16,469 | -11.46% | 311.1만 |
|---|
| 2026.06.01 | ₩21,146 | ₩21,440 | ₩18,499 | ₩19,444 | -8.05% | 668만 |
|---|
| 2026.05.29 | ₩39,263 | ₩39,725 | ₩26,814 | ₩30,425 | -22.51% | 285.7만 |
|---|
| 2026.05.28 | ₩39,745 | ₩40,174 | ₩38,847 | ₩39,732 | -0.03% | 30.7만 |
|---|
| 2026.05.27 | ₩40,107 | ₩41,125 | ₩39,531 | ₩39,678 | -1.07% | 29.8만 |
|---|
| 2026.05.26 | ₩39,732 | ₩40,536 | ₩39,008 | ₩40,107 | +0.94% | 27.4만 |
|---|
| 2026.05.22 | ₩41,902 | ₩41,902 | ₩39,075 | ₩39,517 | -5.69% | 48.8만 |
|---|
| 2026.05.21 | ₩38,861 | ₩41,608 | ₩38,204 | ₩41,541 | +6.90% | 96.6만 |
|---|
| 2026.05.20 | ₩37,373 | ₩37,856 | ₩36,650 | ₩37,400 | +0.07% | 42.9만 |
|---|
| 2026.05.19 | ₩37,789 | ₩39,370 | ₩37,098 | ₩37,467 | -0.85% | 29.1만 |
|---|
| 2026.05.18 | ₩41,139 | ₩41,139 | ₩37,212 | ₩37,614 | -8.57% | 39.6만 |
|---|
| 2026.05.15 | ₩40,053 | ₩40,951 | ₩39,531 | ₩40,589 | +1.34% | 25.1만 |
|---|
| 2026.05.14 | ₩41,929 | ₩41,929 | ₩40,120 | ₩40,495 | -3.42% | 24.3만 |
|---|
| 2026.05.13 | ₩41,541 | ₩42,063 | ₩39,557 | ₩42,036 | +1.19% | 69.6만 |
|---|
| 2026.05.12 | ₩43,082 | ₩43,510 | ₩40,576 | ₩40,750 | -5.41% | 53.3만 |
|---|
| 2026.05.11 | ₩45,561 | ₩46,197 | ₩43,443 | ₩43,752 | -3.97% | 62.9만 |
|---|
| 2026.05.08 | ₩41,567 | ₩43,899 | ₩41,407 | ₩43,738 | +5.22% | 48.5만 |
|---|
| 2026.05.07 | ₩41,541 | ₩41,983 | ₩39,450 | ₩41,661 | +0.29% | 58.3만 |
|---|
| 2026.05.06 | ₩37,494 | ₩39,819 | ₩37,494 | ₩39,638 | +5.72% | 26.4만 |
|---|
| 2026.05.05 | ₩38,325 | ₩38,934 | ₩37,025 | ₩37,186 | -2.97% | 42.5만 |
|---|
| 2026.05.04 | ₩36,717 | ₩38,110 | ₩36,502 | ₩37,869 | +3.14% | 22.7만 |
|---|
| 2026.05.01 | ₩36,824 | ₩37,159 | ₩36,006 | ₩36,824 | 0.00% | 16.1만 |
|---|
| 2026.04.30 | ₩35,859 | ₩37,239 | ₩35,417 | ₩36,824 | +2.69% | 134.7만 |
|---|
| 2026.04.29 | ₩35,591 | ₩36,033 | ₩34,720 | ₩35,444 | -0.41% | 21만 |
|---|
| 2026.04.28 | ₩36,703 | ₩37,092 | ₩35,712 | ₩35,805 | -2.45% | 19.3만 |
|---|
| 2026.04.27 | ₩35,377 | ₩36,851 | ₩35,377 | ₩36,341 | +2.73% | 61.6만 |
|---|
| 2026.04.24 | ₩35,872 | ₩36,616 | ₩34,894 | ₩35,430 | -1.23% | 31.1만 |
|---|
| 2026.04.23 | ₩37,320 | ₩37,574 | ₩35,444 | ₩35,872 | -3.88% | 41.6만 |
|---|
| 2026.04.22 | ₩36,904 | ₩38,318 | ₩36,261 | ₩37,320 | +1.13% | 90.9만 |
|---|
| 2026.04.21 | ₩38,338 | ₩39,115 | ₩36,428 | ₩36,690 | -4.30% | 108.4만 |
|---|
| 2026.04.20 | ₩37,507 | ₩39,437 | ₩37,320 | ₩38,338 | +2.22% | 59.9만 |
|---|
| 2026.04.17 | ₩36,824 | ₩37,132 | ₩36,024 | ₩36,797 | -0.07% | 36.7만 |
|---|
| 2026.04.16 | ₩36,904 | ₩37,400 | ₩36,181 | ₩36,676 | -0.62% | 20.7만 |
|---|
| 2026.04.15 | ₩36,864 | ₩37,695 | ₩36,690 | ₩36,904 | +0.11% | 14.7만 |
|---|
| 2026.04.14 | ₩36,542 | ₩37,923 | ₩36,516 | ₩36,985 | +1.21% | 15.8만 |
|---|
| 2026.04.13 | ₩36,355 | ₩37,011 | ₩36,047 | ₩36,341 | -0.04% | 21.5만 |
|---|
| 2026.04.10 | ₩36,784 | ₩37,151 | ₩36,221 | ₩36,583 | -0.55% | 13.4만 |
|---|
| 2026.04.09 | ₩36,636 | ₩37,018 | ₩36,100 | ₩36,435 | -0.55% | 10.4만 |
|---|
| 2026.04.08 | ₩36,127 | ₩36,851 | ₩35,939 | ₩36,636 | +1.41% | 14.6만 |
|---|
| 2026.04.07 | ₩35,055 | ₩35,913 | ₩34,640 | ₩35,377 | +0.92% | 17.4만 |
|---|
| 2026.04.06 | ₩35,524 | ₩36,100 | ₩34,934 | ₩35,296 | -0.64% | 13.9만 |
|---|
| 2026.04.02 | ₩35,390 | ₩36,181 | ₩34,941 | ₩35,685 | +0.83% | 11만 |
|---|
| 2026.04.01 | ₩36,060 | ₩37,427 | ₩35,658 | ₩36,221 | +0.45% | 35.4만 |
|---|
| 2026.03.31 | ₩33,353 | ₩36,288 | ₩33,353 | ₩35,631 | +6.83% | 30.7만 |
|---|
| 2026.03.30 | ₩33,299 | ₩35,926 | ₩32,589 | ₩32,897 | -1.21% | 21.9만 |
|---|
| 2026.03.27 | ₩33,340 | ₩33,621 | ₩32,589 | ₩33,085 | -0.76% | 12.6만 |
|---|
| 2026.03.26 | ₩33,246 | ₩33,742 | ₩32,951 | ₩33,487 | +0.73% | 11.3만 |
|---|
| 2026.03.25 | ₩33,219 | ₩34,331 | ₩33,219 | ₩33,501 | +0.85% | 32.3만 |
|---|
| 2026.03.24 | ₩32,804 | ₩33,313 | ₩32,187 | ₩32,857 | +0.16% | 21.4만 |
|---|
| 2026.03.23 | ₩33,514 | ₩34,787 | ₩32,777 | ₩32,964 | -1.64% | 25만 |
|---|
| 2026.03.20 | ₩34,157 | ₩34,854 | ₩32,883 | ₩33,313 | -2.47% | 28.2만 |
|---|
| 2026.03.19 | ₩34,961 | ₩35,316 | ₩33,474 | ₩33,996 | -2.76% | 47.4만 |
|---|
| 2026.03.18 | ₩35,899 | ₩36,301 | ₩35,189 | ₩35,243 | -1.83% | 15.5만 |
|---|
| 2026.03.17 | ₩34,854 | ₩36,181 | ₩34,854 | ₩36,073 | +3.50% | 11.5만 |
|---|
| 2026.03.16 | ₩34,291 | ₩35,378 | ₩34,104 | ₩34,867 | +1.68% | 26.6만 |
|---|
| 2026.03.13 | ₩36,181 | ₩36,408 | ₩33,541 | ₩34,077 | -5.81% | 58.5만 |
|---|
| 2026.03.12 | ₩36,382 | ₩36,710 | ₩35,537 | ₩36,308 | -0.20% | 23.1만 |
|---|
| 2026.03.11 | ₩39,035 | ₩39,062 | ₩36,093 | ₩36,556 | -6.35% | 36.8만 |
|---|
| 2026.03.10 | ₩36,891 | ₩39,008 | ₩36,181 | ₩38,392 | +4.07% | 201.7만 |
|---|
| 2026.03.09 | ₩35,377 | ₩36,851 | ₩35,176 | ₩36,743 | +3.86% | 28.8만 |
|---|
| 2026.03.06 | ₩37,159 | ₩37,521 | ₩35,926 | ₩36,127 | -2.78% | 26.7만 |
|---|
| 2026.03.05 | ₩37,963 | ₩38,311 | ₩36,851 | ₩37,172 | -2.08% | 41.9만 |
|---|
| 2026.03.04 | ₩36,944 | ₩38,459 | ₩36,060 | ₩37,145 | +0.54% | 36.7만 |
|---|
| 2026.03.03 | ₩37,521 | ₩37,601 | ₩36,261 | ₩36,944 | -1.54% | 29.2만 |
|---|
| 2026.03.02 | ₩38,606 | ₩38,861 | ₩37,132 | ₩38,338 | -0.69% | 41.7만 |
|---|
| 2026.02.27 | ₩39,892 | ₩39,919 | ₩38,874 | ₩39,410 | -1.21% | 21.4만 |
|---|
| 2026.02.26 | ₩39,705 | ₩40,201 | ₩39,175 | ₩40,187 | +1.21% | 36.1만 |
|---|
| 2026.02.25 | ₩39,772 | ₩41,112 | ₩39,276 | ₩39,611 | -0.40% | 26.6만 |
|---|
| 2026.02.24 | ₩38,177 | ₩39,933 | ₩37,949 | ₩39,705 | +4.00% | 24.1만 |
|---|
| 2026.02.23 | ₩38,995 | ₩39,122 | ₩37,815 | ₩38,392 | -1.55% | 53만 |
|---|
| 2026.02.20 | ₩38,124 | ₩39,531 | ₩38,016 | ₩39,088 | +2.53% | 36.2만 |
|---|
| 2026.02.19 | ₩37,949 | ₩38,311 | ₩37,923 | ₩38,150 | +0.53% | 20.9만 |
|---|
| 2026.02.18 | ₩38,593 | ₩38,807 | ₩37,588 | ₩38,392 | -0.52% | 28.7만 |
|---|
| 2026.02.17 | ₩38,526 | ₩38,976 | ₩38,284 | ₩38,552 | +0.07% | 37.2만 |
|---|
| 2026.02.13 | ₩38,231 | ₩38,727 | ₩38,083 | ₩38,177 | -0.14% | 31.9만 |
|---|
| 2026.02.12 | ₩38,298 | ₩38,599 | ₩38,057 | ₩38,244 | -0.14% | 32.5만 |
|---|
| 2026.02.11 | ₩38,713 | ₩38,988 | ₩37,467 | ₩38,298 | -1.07% | 43.5만 |
|---|
| 2026.02.10 | ₩37,655 | ₩38,847 | ₩36,583 | ₩38,713 | +2.81% | 36.3만 |
|---|
| 2026.02.09 | ₩37,990 | ₩38,753 | ₩37,320 | ₩37,990 | 0.00% | 29.7만 |
|---|
| 2026.02.06 | ₩36,998 | ₩38,405 | ₩36,864 | ₩38,164 | +3.15% | 27.6만 |
|---|
| 2026.02.05 | ₩35,310 | ₩37,052 | ₩34,881 | ₩36,837 | +4.33% | 26.5만 |
|---|
| 2026.02.04 | ₩37,735 | ₩38,191 | ₩34,827 | ₩35,336 | -6.36% | 24.9만 |
|---|
| 2026.02.03 | ₩38,968 | ₩39,115 | ₩37,521 | ₩37,722 | -3.20% | 27.7만 |
|---|
| 2026.02.02 | ₩38,124 | ₩39,343 | ₩38,057 | ₩38,901 | +2.04% | 29.3만 |
|---|
| 2026.01.30 | ₩38,191 | ₩38,847 | ₩37,172 | ₩38,124 | -0.18% | 44.5만 |
|---|
| 2026.01.29 | ₩38,191 | ₩38,843 | ₩36,730 | ₩37,835 | -0.93% | 44.3만 |
|---|
| 2026.01.28 | ₩37,306 | ₩38,846 | ₩37,132 | ₩38,030 | +1.94% | 39.1만 |
|---|
| 2026.01.27 | ₩36,114 | ₩37,534 | ₩35,939 | ₩37,105 | +2.75% | 30.3만 |
|---|
| 2026.01.26 | ₩36,315 | ₩36,315 | ₩35,015 | ₩36,047 | -0.74% | 27.5만 |
|---|
| 2026.01.23 | ₩35,886 | ₩36,755 | ₩35,283 | ₩36,382 | +1.38% | 28.8만 |
|---|
| 2026.01.22 | ₩35,363 | ₩36,181 | ₩35,095 | ₩35,805 | +1.25% | 35.9만 |
|---|
| 2026.01.21 | ₩35,484 | ₩36,033 | ₩34,640 | ₩34,894 | -1.66% | 38.4만 |
|---|
| 2026.01.20 | ₩33,434 | ₩35,511 | ₩32,375 | ₩34,841 | +4.21% | 50.4만 |
|---|
| 2026.01.16 | ₩31,919 | ₩35,068 | ₩31,638 | ₩33,795 | +5.88% | 43.2만 |
|---|
| 2026.01.15 | ₩31,959 | ₩32,660 | ₩31,598 | ₩31,946 | -0.04% | 25.4만 |
|---|
| 2026.01.14 | ₩30,727 | ₩31,732 | ₩30,284 | ₩31,705 | +3.18% | 21.7만 |
|---|
| 2026.01.13 | ₩31,866 | ₩32,804 | ₩30,412 | ₩30,874 | -3.11% | 27.2만 |
|---|
| 2026.01.12 | ₩32,603 | ₩32,830 | ₩30,271 | ₩31,021 | -4.85% | 23.6만 |
|---|
| 2026.01.09 | ₩29,923 | ₩32,147 | ₩29,815 | ₩30,914 | +3.31% | 45.4만 |
|---|
| 2026.01.08 | ₩28,998 | ₩29,547 | ₩28,583 | ₩29,521 | +1.80% | 33.4만 |
|---|
| 2026.01.07 | ₩28,583 | ₩28,583 | ₩27,805 | ₩28,100 | -1.69% | 12.7만 |
|---|
| 2026.01.06 | ₩29,226 | ₩29,661 | ₩27,625 | ₩28,006 | -4.17% | 29.5만 |
|---|
| 2026.01.05 | ₩26,867 | ₩27,397 | ₩26,398 | ₩26,465 | -1.50% | 4.8만 |
|---|
| 2026.01.02 | ₩27,122 | ₩27,249 | ₩26,439 | ₩26,800 | -1.19% | 6.2만 |
|---|
| 2025.12.31 | ₩26,800 | ₩27,256 | ₩26,278 | ₩26,760 | -0.15% | 6.5만 |
|---|
| 2025.12.30 | ₩27,068 | ₩27,323 | ₩26,358 | ₩26,707 | -1.34% | 6.1만 |
|---|
| 2025.12.29 | ₩27,377 | ₩28,100 | ₩26,800 | ₩26,800 | -2.10% | 3.4만 |
|---|
| 2025.12.26 | ₩27,738 | ₩28,281 | ₩26,908 | ₩27,470 | -0.97% | 5.9만 |
|---|
| 2025.12.24 | ₩27,484 | ₩28,006 | ₩27,135 | ₩27,725 | +0.88% | 2.4만 |
|---|
| 2025.12.23 | ₩27,671 | ₩27,926 | ₩27,336 | ₩27,444 | -0.82% | 9.9만 |
|---|
| 2025.12.22 | ₩28,569 | ₩28,576 | ₩27,035 | ₩27,269 | -4.55% | 17.5만 |
|---|
| 2025.12.19 | ₩27,805 | ₩28,583 | ₩27,470 | ₩28,475 | +2.41% | 41.1만 |
|---|
| 2025.12.18 | ₩26,197 | ₩26,546 | ₩26,037 | ₩26,104 | -0.36% | 8.7만 |
|---|
| 2025.12.17 | ₩26,586 | ₩26,613 | ₩25,621 | ₩26,037 | -2.07% | 12.9만 |
|---|
| 2025.12.16 | ₩27,484 | ₩27,591 | ₩26,412 | ₩26,586 | -3.27% | 13.6만 |
|---|
| 2025.12.15 | ₩27,752 | ₩28,098 | ₩27,363 | ₩27,430 | -1.16% | 9.8만 |
|---|
| 2025.12.12 | ₩28,006 | ₩28,140 | ₩27,524 | ₩27,779 | -0.81% | 9.2만 |
|---|
| 2025.12.11 | ₩27,645 | ₩28,140 | ₩27,403 | ₩27,980 | +1.21% | 4.9만 |
|---|
| 2025.12.10 | ₩27,645 | ₩27,819 | ₩27,350 | ₩27,645 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩27,470 | ₩27,725 | ₩27,336 | ₩27,497 | +0.10% | 2.9만 |
|---|
| 2025.12.08 | ₩29,239 | ₩29,293 | ₩26,934 | ₩27,591 | -5.64% | 10.2만 |
|---|
| 2025.12.05 | ₩26,546 | ₩29,052 | ₩26,546 | ₩29,052 | +9.44% | 31.7만 |
|---|
| 2025.12.04 | ₩25,434 | ₩26,586 | ₩25,434 | ₩26,398 | +3.79% | 9.3만 |
|---|
| 2025.12.03 | ₩25,407 | ₩25,501 | ₩25,072 | ₩25,447 | +0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩25,541 | ₩25,541 | ₩24,978 | ₩25,179 | -1.42% | 9.4만 |
|---|
| 2025.12.01 | ₩25,487 | ₩25,594 | ₩25,219 | ₩25,460 | -0.11% | 13.5만 |
|---|
| 2025.11.28 | ₩25,340 | ₩25,527 | ₩25,233 | ₩25,460 | +0.48% | 10.1만 |
|---|
| 2025.11.26 | ₩26,077 | ₩26,284 | ₩25,139 | ₩25,340 | -2.83% | 6.3만 |
|---|
| 2025.11.25 | ₩26,023 | ₩26,063 | ₩25,795 | ₩25,903 | -0.46% | 12.3만 |
|---|
| 2025.11.24 | ₩25,996 | ₩25,996 | ₩25,675 | ₩25,849 | -0.57% | 10.3만 |
|---|
| 2025.11.21 | ₩25,755 | ₩25,876 | ₩25,554 | ₩25,809 | +0.21% | 10.1만 |
|---|
| 2025.11.20 | ₩25,822 | ₩26,037 | ₩25,675 | ₩25,748 | -0.29% | 9.7만 |
|---|
| 2025.11.19 | ₩25,889 | ₩25,943 | ₩25,661 | ₩25,829 | -0.23% | 11.3만 |
|---|
| 2025.11.18 | ₩25,661 | ₩25,903 | ₩25,608 | ₩25,849 | +0.73% | 9만 |
|---|
| 2025.11.17 | ₩26,010 | ₩26,398 | ₩25,474 | ₩25,661 | -1.34% | 9.8만 |
|---|
| 2025.11.14 | ₩25,635 | ₩26,626 | ₩25,635 | ₩26,264 | +2.46% | 20.2만 |
|---|
| 2025.11.13 | ₩25,326 | ₩26,083 | ₩25,273 | ₩25,849 | +2.06% | 14.6만 |
|---|
| 2025.11.12 | ₩26,063 | ₩26,157 | ₩25,300 | ₩25,326 | -2.83% | 7.7만 |
|---|
| 2025.11.11 | ₩26,130 | ₩26,177 | ₩25,862 | ₩25,996 | -0.51% | 16.2만 |
|---|
| 2025.11.10 | ₩25,769 | ₩26,372 | ₩25,675 | ₩26,023 | +0.99% | 16만 |
|---|
| 2025.11.07 | ₩26,291 | ₩26,291 | ₩25,487 | ₩25,769 | -1.99% | 3.9만 |
|---|
| 2025.11.06 | ₩25,903 | ₩26,305 | ₩25,862 | ₩26,010 | +0.41% | 12.4만 |
|---|
| 2025.11.05 | ₩25,822 | ₩26,224 | ₩25,728 | ₩25,903 | +0.31% | 12.2만 |
|---|
| 2025.11.04 | ₩25,996 | ₩26,010 | ₩25,527 | ₩25,822 | -0.67% | 6.2만 |
|---|
| 2025.11.03 | ₩25,836 | ₩26,902 | ₩25,460 | ₩26,104 | +1.04% | 19.9만 |
|---|
| 2025.10.31 | ₩27,015 | ₩27,541 | ₩25,635 | ₩25,836 | -4.37% | 24.3만 |
|---|
| 2025.10.30 | ₩29,454 | ₩29,454 | ₩26,800 | ₩26,921 | -8.60% | 33.6만 |
|---|
| 2025.10.29 | ₩28,422 | ₩29,052 | ₩28,408 | ₩28,877 | +1.60% | 6.1만 |
|---|
| 2025.10.28 | ₩28,810 | ₩28,924 | ₩28,020 | ₩28,140 | -2.33% | 3.7만 |
|---|
| 2025.10.27 | ₩28,583 | ₩29,159 | ₩28,542 | ₩28,884 | +1.05% | 3.2만 |
|---|
| 2025.10.24 | ₩29,266 | ₩29,266 | ₩27,618 | ₩28,475 | -2.70% | 10.8만 |
|---|
| 2025.10.23 | ₩28,516 | ₩28,919 | ₩28,435 | ₩28,609 | +0.33% | 1.7만 |
|---|
| 2025.10.22 | ₩29,253 | ₩29,400 | ₩27,953 | ₩28,408 | -2.89% | 5.1만 |
|---|
| 2025.10.21 | ₩29,387 | ₩29,387 | ₩28,837 | ₩29,239 | -0.50% | 6.6만 |
|---|
| 2025.10.20 | ₩29,293 | ₩29,480 | ₩28,944 | ₩29,239 | -0.18% | 4.3만 |
|---|
| 2025.10.17 | ₩28,542 | ₩29,159 | ₩28,400 | ₩29,145 | +2.11% | 9.9만 |
|---|
| 2025.10.16 | ₩28,609 | ₩29,199 | ₩28,529 | ₩28,877 | +0.94% | 8.1만 |
|---|
| 2025.10.15 | ₩29,078 | ₩29,078 | ₩28,100 | ₩28,623 | -1.57% | 11.1만 |
|---|
| 2025.10.14 | ₩28,248 | ₩28,998 | ₩28,020 | ₩28,864 | +2.18% | 9.8만 |
|---|
| 2025.10.13 | ₩28,408 | ₩28,676 | ₩27,899 | ₩28,140 | -0.94% | 7.8만 |
|---|
| 2025.10.10 | ₩28,810 | ₩29,400 | ₩27,805 | ₩28,261 | -1.91% | 34.4만 |
|---|