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 | ₩11,535 | ₩11,736 | ₩11,133 | ₩11,186 | -3.02% | 16.2만 |
| 2026.10.08 | ₩11,401 | ₩11,736 | ₩11,227 | ₩11,616 | +1.88% | 45.2만 |
| 2026.10.07 | ₩11,844 | ₩11,844 | ₩11,200 | ₩11,401 | -3.74% | 17.4만 |
| 2026.10.06 | ₩11,549 | ₩11,803 | ₩11,133 | ₩11,696 | +1.28% | 29.2만 |
| 2026.10.05 | ₩11,790 | ₩12,072 | ₩11,481 | ₩11,481 | -2.62% | 24.2만 |
| 2026.10.02 | ₩11,830 | ₩11,837 | ₩11,441 | ₩11,709 | -1.02% | 58.6만 |
| 2026.10.01 | ₩12,286 | ₩12,420 | ₩11,629 | ₩11,750 | -4.37% | 57.8만 |
| 2026.09.30 | ₩12,340 | ₩12,715 | ₩12,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,528 |
| +1.52% |
| 43.5만 |
| 2026.09.29 | ₩12,206 | ₩12,581 | ₩12,165 | ₩12,246 | +0.33% | 37.3만 |
|---|
| 2026.09.28 | ₩12,340 | ₩12,514 | ₩12,072 | ₩12,152 | -1.52% | 26.7만 |
|---|
| 2026.09.25 | ₩13,024 | ₩13,024 | ₩12,206 | ₩12,434 | -4.53% | 24만 |
|---|
| 2026.09.24 | ₩13,332 | ₩13,339 | ₩12,353 | ₩12,622 | -5.33% | 20.9만 |
|---|
| 2026.09.23 | ₩14,271 | ₩14,446 | ₩13,252 | ₩13,399 | -6.11% | 14.4만 |
|---|
| 2026.09.22 | ₩13,775 | ₩14,540 | ₩13,762 | ₩14,365 | +4.28% | 20.7만 |
|---|
| 2026.09.21 | ₩13,668 | ₩13,882 | ₩13,413 | ₩13,601 | -0.49% | 20.2만 |
|---|
| 2026.09.18 | ₩13,641 | ₩13,990 | ₩12,970 | ₩13,601 | -0.29% | 41.2만 |
|---|
| 2026.09.17 | ₩13,279 | ₩13,621 | ₩13,212 | ₩13,386 | +0.81% | 24.8만 |
|---|
| 2026.09.16 | ₩13,560 | ₩13,681 | ₩12,943 | ₩13,292 | -1.98% | 31.4만 |
|---|
| 2026.09.15 | ₩14,218 | ₩14,231 | ₩13,413 | ₩13,507 | -5.00% | 15.9만 |
|---|
| 2026.09.14 | ₩14,164 | ₩14,533 | ₩14,097 | ₩14,218 | +0.38% | 15.3만 |
|---|
| 2026.09.11 | ₩15,277 | ₩16,069 | ₩14,084 | ₩14,164 | -7.29% | 22.7만 |
|---|
| 2026.09.10 | ₩15,210 | ₩15,559 | ₩14,754 | ₩15,170 | -0.26% | 16.9만 |
|---|
| 2026.09.09 | ₩16,243 | ₩16,270 | ₩15,291 | ₩15,385 | -5.28% | 16.2만 |
|---|
| 2026.09.08 | ₩16,209 | ₩16,417 | ₩16,002 | ₩16,310 | +0.62% | 13.9만 |
|---|
| 2026.09.04 | ₩16,189 | ₩16,981 | ₩16,002 | ₩16,323 | +0.83% | 12.4만 |
|---|
| 2026.09.03 | ₩16,230 | ₩16,484 | ₩16,042 | ₩16,323 | +0.58% | 17.9만 |
|---|
| 2026.09.02 | ₩16,364 | ₩16,625 | ₩16,028 | ₩16,122 | -1.48% | 18.3만 |
|---|
| 2026.09.01 | ₩16,323 | ₩16,484 | ₩16,122 | ₩16,337 | +0.08% | 8.3만 |
|---|
| 2026.08.31 | ₩16,243 | ₩16,545 | ₩16,082 | ₩16,431 | +1.16% | 11.4만 |
|---|
| 2026.08.28 | ₩16,605 | ₩16,766 | ₩16,283 | ₩16,377 | -1.37% | 22.2만 |
|---|
| 2026.08.27 | ₩17,276 | ₩17,591 | ₩16,659 | ₩16,672 | -3.49% | 11.1만 |
|---|
| 2026.08.26 | ₩17,410 | ₩17,517 | ₩17,182 | ₩17,397 | -0.08% | 16.2만 |
|---|
| 2026.08.25 | ₩17,772 | ₩18,000 | ₩17,303 | ₩17,383 | -2.19% | 19.2만 |
|---|
| 2026.08.24 | ₩17,571 | ₩17,772 | ₩17,262 | ₩17,678 | +0.61% | 15만 |
|---|
| 2026.08.21 | ₩17,665 | ₩17,806 | ₩17,437 | ₩17,551 | -0.65% | 7.7만 |
|---|
| 2026.08.20 | ₩17,987 | ₩18,161 | ₩17,490 | ₩17,625 | -2.01% | 11.1만 |
|---|
| 2026.08.19 | ₩17,718 | ₩18,376 | ₩17,638 | ₩18,201 | +2.73% | 27.2만 |
|---|
| 2026.08.18 | ₩17,531 | ₩17,705 | ₩17,288 | ₩17,692 | +0.92% | 19.9만 |
|---|
| 2026.08.17 | ₩17,249 | ₩17,893 | ₩17,169 | ₩17,625 | +2.18% | 22만 |
|---|
| 2026.08.14 | ₩17,222 | ₩17,557 | ₩16,793 | ₩17,356 | +0.78% | 12.5만 |
|---|
| 2026.08.13 | ₩17,262 | ₩17,692 | ₩16,954 | ₩17,195 | -0.39% | 19.3만 |
|---|
| 2026.08.12 | ₩17,316 | ₩17,772 | ₩17,209 | ₩17,289 | -0.15% | 25.3만 |
|---|
| 2026.08.11 | ₩17,236 | ₩17,303 | ₩16,780 | ₩17,101 | -0.78% | 14.3만 |
|---|
| 2026.08.10 | ₩16,511 | ₩17,304 | ₩16,511 | ₩17,115 | +3.66% | 28.7만 |
|---|
| 2026.08.07 | ₩17,370 | ₩17,812 | ₩16,645 | ₩17,008 | -2.08% | 37.1만 |
|---|
| 2026.08.06 | ₩16,042 | ₩16,780 | ₩15,854 | ₩16,605 | +3.51% | 26.5만 |
|---|
| 2026.08.05 | ₩16,230 | ₩16,652 | ₩15,926 | ₩16,189 | -0.25% | 57.9만 |
|---|
| 2026.08.04 | ₩16,189 | ₩16,578 | ₩15,941 | ₩16,082 | -0.66% | 31.1만 |
|---|
| 2026.08.03 | ₩16,028 | ₩16,297 | ₩15,653 | ₩15,948 | -0.50% | 29.6만 |
|---|
| 2026.07.31 | ₩15,210 | ₩15,224 | ₩14,580 | ₩15,170 | -0.26% | 20.5만 |
|---|
| 2026.07.30 | ₩14,540 | ₩15,438 | ₩14,392 | ₩15,036 | +3.41% | 47.5만 |
|---|
| 2026.07.29 | ₩14,835 | ₩15,136 | ₩14,473 | ₩14,540 | -1.99% | 19.6만 |
|---|
| 2026.07.28 | ₩14,513 | ₩15,277 | ₩14,419 | ₩14,828 | +2.17% | 43.6만 |
|---|
| 2026.07.27 | ₩15,022 | ₩15,546 | ₩14,593 | ₩14,781 | -1.61% | 38만 |
|---|
| 2026.07.24 | ₩15,385 | ₩15,385 | ₩14,660 | ₩14,929 | -2.96% | 37.6만 |
|---|
| 2026.07.23 | ₩15,344 | ₩15,626 | ₩15,063 | ₩15,344 | 0.00% | 24만 |
|---|
| 2026.07.22 | ₩15,814 | ₩16,062 | ₩15,237 | ₩15,331 | -3.05% | 29.3만 |
|---|
| 2026.07.21 | ₩15,814 | ₩16,042 | ₩15,586 | ₩16,042 | +1.44% | 32.7만 |
|---|
| 2026.07.20 | ₩16,417 | ₩17,034 | ₩15,619 | ₩15,733 | -4.17% | 25.9만 |
|---|
| 2026.07.17 | ₩16,672 | ₩17,115 | ₩16,243 | ₩16,350 | -1.93% | 30.4만 |
|---|
| 2026.07.16 | ₩17,397 | ₩17,718 | ₩16,525 | ₩16,914 | -2.78% | 29.7만 |
|---|
| 2026.07.15 | ₩17,222 | ₩17,732 | ₩16,900 | ₩17,598 | +2.18% | 23.7만 |
|---|
| 2026.07.14 | ₩17,651 | ₩18,081 | ₩17,289 | ₩17,343 | -1.75% | 31.2만 |
|---|
| 2026.07.13 | ₩18,000 | ₩18,282 | ₩17,276 | ₩17,638 | -2.01% | 30.3만 |
|---|
| 2026.07.10 | ₩18,376 | ₩18,490 | ₩17,799 | ₩18,282 | -0.51% | 20.2만 |
|---|
| 2026.07.09 | ₩18,349 | ₩18,778 | ₩17,752 | ₩18,376 | +0.15% | 52.5만 |
|---|
| 2026.07.08 | ₩18,228 | ₩18,698 | ₩17,329 | ₩18,376 | +0.81% | 52.1만 |
|---|
| 2026.07.07 | ₩18,563 | ₩18,563 | ₩17,464 | ₩18,188 | -2.02% | 50.5만 |
|---|
| 2026.07.06 | ₩19,046 | ₩19,248 | ₩18,148 | ₩18,510 | -2.82% | 37.9만 |
|---|
| 2026.07.02 | ₩18,402 | ₩19,227 | ₩18,174 | ₩18,939 | +2.92% | 39.8만 |
|---|
| 2026.07.01 | ₩18,563 | ₩18,657 | ₩17,973 | ₩18,148 | -2.24% | 45.2만 |
|---|
| 2026.06.30 | ₩17,504 | ₩18,631 | ₩17,195 | ₩18,604 | +6.28% | 63.4만 |
|---|
| 2026.06.29 | ₩16,149 | ₩17,638 | ₩15,921 | ₩17,557 | +8.72% | 66.2만 |
|---|
| 2026.06.26 | ₩15,680 | ₩16,109 | ₩15,519 | ₩16,095 | +2.65% | 37.5만 |
|---|
| 2026.06.25 | ₩15,505 | ₩16,102 | ₩15,425 | ₩15,747 | +1.56% | 53.7만 |
|---|
| 2026.06.24 | ₩15,693 | ₩15,774 | ₩15,344 | ₩15,505 | -1.20% | 38.4만 |
|---|
| 2026.06.23 | ₩15,304 | ₩16,323 | ₩15,230 | ₩15,720 | +2.72% | 84.2만 |
|---|
| 2026.06.22 | ₩15,224 | ₩15,935 | ₩15,022 | ₩15,653 | +2.82% | 48.1만 |
|---|
| 2026.06.18 | ₩15,559 | ₩15,787 | ₩14,593 | ₩15,049 | -3.28% | 77.2만 |
|---|
| 2026.06.17 | ₩15,264 | ₩15,653 | ₩15,022 | ₩15,157 | -0.70% | 58.1만 |
|---|
| 2026.06.16 | ₩15,546 | ₩15,626 | ₩14,882 | ₩15,358 | -1.21% | 61.6만 |
|---|
| 2026.06.15 | ₩15,425 | ₩15,653 | ₩14,828 | ₩15,572 | +0.96% | 76만 |
|---|
| 2026.06.12 | ₩14,768 | ₩15,492 | ₩14,633 | ₩14,875 | +0.73% | 40.7만 |
|---|
| 2026.06.11 | ₩14,647 | ₩15,197 | ₩14,493 | ₩14,754 | +0.73% | 42.8만 |
|---|
| 2026.06.10 | ₩14,620 | ₩15,559 | ₩14,566 | ₩14,714 | +0.64% | 64.5만 |
|---|
| 2026.06.09 | ₩14,714 | ₩15,787 | ₩14,285 | ₩14,727 | +0.09% | 142.6만 |
|---|
| 2026.06.08 | ₩15,022 | ₩15,371 | ₩14,110 | ₩14,365 | -4.37% | 146.9만 |
|---|
| 2026.06.05 | ₩15,653 | ₩16,156 | ₩14,982 | ₩15,036 | -3.94% | 87.2만 |
|---|
| 2026.06.04 | ₩17,410 | ₩17,437 | ₩15,170 | ₩15,867 | -8.86% | 134.6만 |
|---|
| 2026.06.03 | ₩15,693 | ₩18,014 | ₩15,693 | ₩17,625 | +12.31% | 168.2만 |
|---|
| 2026.06.02 | ₩18,617 | ₩18,778 | ₩16,438 | ₩16,484 | -11.46% | 311.1만 |
|---|
| 2026.06.01 | ₩21,166 | ₩21,461 | ₩18,517 | ₩19,462 | -8.05% | 668만 |
|---|
| 2026.05.29 | ₩39,300 | ₩39,763 | ₩26,839 | ₩30,454 | -22.51% | 285.7만 |
|---|
| 2026.05.28 | ₩39,783 | ₩40,212 | ₩38,884 | ₩39,769 | -0.03% | 30.7만 |
|---|
| 2026.05.27 | ₩40,145 | ₩41,164 | ₩39,568 | ₩39,716 | -1.07% | 29.8만 |
|---|
| 2026.05.26 | ₩39,769 | ₩40,574 | ₩39,045 | ₩40,145 | +0.94% | 27.4만 |
|---|
| 2026.05.22 | ₩41,942 | ₩41,942 | ₩39,112 | ₩39,555 | -5.69% | 48.8만 |
|---|
| 2026.05.21 | ₩38,897 | ₩41,647 | ₩38,240 | ₩41,580 | +6.90% | 96.6만 |
|---|
| 2026.05.20 | ₩37,409 | ₩37,891 | ₩36,684 | ₩37,435 | +0.07% | 42.9만 |
|---|
| 2026.05.19 | ₩37,824 | ₩39,407 | ₩37,134 | ₩37,502 | -0.85% | 29.1만 |
|---|
| 2026.05.18 | ₩41,178 | ₩41,178 | ₩37,248 | ₩37,650 | -8.57% | 39.6만 |
|---|
| 2026.05.15 | ₩40,091 | ₩40,990 | ₩39,568 | ₩40,628 | +1.34% | 25.1만 |
|---|
| 2026.05.14 | ₩41,969 | ₩41,969 | ₩40,158 | ₩40,534 | -3.42% | 24.3만 |
|---|
| 2026.05.13 | ₩41,580 | ₩42,103 | ₩39,595 | ₩42,076 | +1.19% | 69.6만 |
|---|
| 2026.05.12 | ₩43,122 | ₩43,552 | ₩40,614 | ₩40,789 | -5.41% | 53.3만 |
|---|
| 2026.05.11 | ₩45,604 | ₩46,241 | ₩43,485 | ₩43,793 | -3.97% | 62.9만 |
|---|
| 2026.05.08 | ₩41,607 | ₩43,941 | ₩41,446 | ₩43,780 | +5.22% | 48.5만 |
|---|
| 2026.05.07 | ₩41,580 | ₩42,023 | ₩39,488 | ₩41,701 | +0.29% | 58.3만 |
|---|
| 2026.05.06 | ₩37,529 | ₩39,856 | ₩37,529 | ₩39,675 | +5.72% | 26.4만 |
|---|
| 2026.05.05 | ₩38,361 | ₩38,971 | ₩37,060 | ₩37,221 | -2.97% | 42.5만 |
|---|
| 2026.05.04 | ₩36,751 | ₩38,146 | ₩36,537 | ₩37,905 | +3.14% | 22.7만 |
|---|
| 2026.05.01 | ₩36,859 | ₩37,194 | ₩36,040 | ₩36,859 | 0.00% | 16.1만 |
|---|
| 2026.04.30 | ₩35,893 | ₩37,274 | ₩35,450 | ₩36,859 | +2.69% | 134.7만 |
|---|
| 2026.04.29 | ₩35,625 | ₩36,067 | ₩34,753 | ₩35,477 | -0.41% | 21만 |
|---|
| 2026.04.28 | ₩36,738 | ₩37,127 | ₩35,745 | ₩35,839 | -2.45% | 19.3만 |
|---|
| 2026.04.27 | ₩35,410 | ₩36,885 | ₩35,410 | ₩36,376 | +2.73% | 61.6만 |
|---|
| 2026.04.24 | ₩35,906 | ₩36,651 | ₩34,927 | ₩35,464 | -1.23% | 31.1만 |
|---|
| 2026.04.23 | ₩37,355 | ₩37,610 | ₩35,477 | ₩35,906 | -3.88% | 41.6만 |
|---|
| 2026.04.22 | ₩36,939 | ₩38,354 | ₩36,295 | ₩37,355 | +1.13% | 90.9만 |
|---|
| 2026.04.21 | ₩38,374 | ₩39,152 | ₩36,463 | ₩36,725 | -4.30% | 108.4만 |
|---|
| 2026.04.20 | ₩37,543 | ₩39,474 | ₩37,355 | ₩38,374 | +2.22% | 59.9만 |
|---|
| 2026.04.17 | ₩36,859 | ₩37,167 | ₩36,058 | ₩36,832 | -0.07% | 36.7만 |
|---|
| 2026.04.16 | ₩36,939 | ₩37,435 | ₩36,215 | ₩36,711 | -0.62% | 20.7만 |
|---|
| 2026.04.15 | ₩36,899 | ₩37,730 | ₩36,725 | ₩36,939 | +0.11% | 14.7만 |
|---|
| 2026.04.14 | ₩36,577 | ₩37,959 | ₩36,550 | ₩37,020 | +1.21% | 15.8만 |
|---|
| 2026.04.13 | ₩36,389 | ₩37,046 | ₩36,081 | ₩36,376 | -0.04% | 21.5만 |
|---|
| 2026.04.10 | ₩36,818 | ₩37,186 | ₩36,255 | ₩36,617 | -0.55% | 13.4만 |
|---|
| 2026.04.09 | ₩36,671 | ₩37,053 | ₩36,134 | ₩36,470 | -0.55% | 10.4만 |
|---|
| 2026.04.08 | ₩36,161 | ₩36,885 | ₩35,973 | ₩36,671 | +1.41% | 14.6만 |
|---|
| 2026.04.07 | ₩35,088 | ₩35,947 | ₩34,672 | ₩35,410 | +0.92% | 17.4만 |
|---|
| 2026.04.06 | ₩35,558 | ₩36,134 | ₩34,967 | ₩35,330 | -0.64% | 13.9만 |
|---|
| 2026.04.02 | ₩35,423 | ₩36,215 | ₩34,974 | ₩35,719 | +0.83% | 11만 |
|---|
| 2026.04.01 | ₩36,094 | ₩37,462 | ₩35,692 | ₩36,255 | +0.45% | 35.4만 |
|---|
| 2026.03.31 | ₩33,385 | ₩36,322 | ₩33,385 | ₩35,665 | +6.83% | 30.7만 |
|---|
| 2026.03.30 | ₩33,331 | ₩35,960 | ₩32,620 | ₩32,929 | -1.21% | 21.9만 |
|---|
| 2026.03.27 | ₩33,371 | ₩33,653 | ₩32,620 | ₩33,116 | -0.76% | 12.6만 |
|---|
| 2026.03.26 | ₩33,277 | ₩33,774 | ₩32,982 | ₩33,519 | +0.73% | 11.3만 |
|---|
| 2026.03.25 | ₩33,251 | ₩34,364 | ₩33,251 | ₩33,532 | +0.85% | 32.3만 |
|---|
| 2026.03.24 | ₩32,835 | ₩33,344 | ₩32,218 | ₩32,888 | +0.16% | 21.4만 |
|---|
| 2026.03.23 | ₩33,546 | ₩34,820 | ₩32,808 | ₩32,996 | -1.64% | 25만 |
|---|
| 2026.03.20 | ₩34,189 | ₩34,887 | ₩32,914 | ₩33,344 | -2.47% | 28.2만 |
|---|
| 2026.03.19 | ₩34,994 | ₩35,350 | ₩33,505 | ₩34,029 | -2.76% | 47.4만 |
|---|
| 2026.03.18 | ₩35,933 | ₩36,336 | ₩35,222 | ₩35,276 | -1.83% | 15.5만 |
|---|
| 2026.03.17 | ₩34,887 | ₩36,215 | ₩34,887 | ₩36,108 | +3.50% | 11.5만 |
|---|
| 2026.03.16 | ₩34,324 | ₩35,411 | ₩34,136 | ₩34,900 | +1.68% | 26.6만 |
|---|
| 2026.03.13 | ₩36,215 | ₩36,443 | ₩33,572 | ₩34,109 | -5.81% | 58.5만 |
|---|
| 2026.03.12 | ₩36,416 | ₩36,745 | ₩35,571 | ₩36,342 | -0.20% | 23.1만 |
|---|
| 2026.03.11 | ₩39,072 | ₩39,099 | ₩36,128 | ₩36,590 | -6.35% | 36.8만 |
|---|
| 2026.03.10 | ₩36,926 | ₩39,045 | ₩36,215 | ₩38,428 | +4.07% | 201.7만 |
|---|
| 2026.03.09 | ₩35,410 | ₩36,885 | ₩35,209 | ₩36,778 | +3.86% | 28.8만 |
|---|
| 2026.03.06 | ₩37,194 | ₩37,556 | ₩35,960 | ₩36,161 | -2.78% | 26.7만 |
|---|
| 2026.03.05 | ₩37,999 | ₩38,347 | ₩36,885 | ₩37,207 | -2.08% | 41.9만 |
|---|
| 2026.03.04 | ₩36,979 | ₩38,495 | ₩36,094 | ₩37,181 | +0.54% | 36.7만 |
|---|
| 2026.03.03 | ₩37,556 | ₩37,637 | ₩36,295 | ₩36,979 | -1.54% | 29.2만 |
|---|
| 2026.03.02 | ₩38,643 | ₩38,897 | ₩37,167 | ₩38,374 | -0.69% | 41.7만 |
|---|
| 2026.02.27 | ₩39,930 | ₩39,957 | ₩38,911 | ₩39,447 | -1.21% | 21.4만 |
|---|
| 2026.02.26 | ₩39,742 | ₩40,239 | ₩39,213 | ₩40,225 | +1.21% | 36.1만 |
|---|
| 2026.02.25 | ₩39,809 | ₩41,151 | ₩39,313 | ₩39,649 | -0.40% | 26.6만 |
|---|
| 2026.02.24 | ₩38,213 | ₩39,970 | ₩37,985 | ₩39,742 | +4.00% | 24.1만 |
|---|
| 2026.02.23 | ₩39,032 | ₩39,159 | ₩37,851 | ₩38,428 | -1.55% | 53만 |
|---|
| 2026.02.20 | ₩38,160 | ₩39,568 | ₩38,052 | ₩39,125 | +2.53% | 36.2만 |
|---|
| 2026.02.19 | ₩37,985 | ₩38,347 | ₩37,959 | ₩38,187 | +0.53% | 20.9만 |
|---|
| 2026.02.18 | ₩38,629 | ₩38,844 | ₩37,623 | ₩38,428 | -0.52% | 28.7만 |
|---|
| 2026.02.17 | ₩38,562 | ₩39,013 | ₩38,321 | ₩38,589 | +0.07% | 37.2만 |
|---|
| 2026.02.13 | ₩38,267 | ₩38,763 | ₩38,119 | ₩38,213 | -0.14% | 31.9만 |
|---|
| 2026.02.12 | ₩38,334 | ₩38,636 | ₩38,093 | ₩38,280 | -0.14% | 32.5만 |
|---|
| 2026.02.11 | ₩38,750 | ₩39,025 | ₩37,502 | ₩38,334 | -1.07% | 43.5만 |
|---|
| 2026.02.10 | ₩37,690 | ₩38,884 | ₩36,617 | ₩38,750 | +2.81% | 36.3만 |
|---|
| 2026.02.09 | ₩38,026 | ₩38,790 | ₩37,355 | ₩38,026 | 0.00% | 29.7만 |
|---|
| 2026.02.06 | ₩37,033 | ₩38,441 | ₩36,899 | ₩38,200 | +3.15% | 27.6만 |
|---|
| 2026.02.05 | ₩35,343 | ₩37,087 | ₩34,914 | ₩36,872 | +4.33% | 26.5만 |
|---|
| 2026.02.04 | ₩37,771 | ₩38,227 | ₩34,860 | ₩35,370 | -6.36% | 24.9만 |
|---|
| 2026.02.03 | ₩39,005 | ₩39,152 | ₩37,556 | ₩37,757 | -3.20% | 27.7만 |
|---|
| 2026.02.02 | ₩38,160 | ₩39,380 | ₩38,093 | ₩38,938 | +2.04% | 29.3만 |
|---|
| 2026.01.30 | ₩38,227 | ₩38,884 | ₩37,207 | ₩38,160 | -0.18% | 44.5만 |
|---|
| 2026.01.29 | ₩38,227 | ₩38,880 | ₩36,765 | ₩37,871 | -0.93% | 44.3만 |
|---|
| 2026.01.28 | ₩37,342 | ₩38,883 | ₩37,167 | ₩38,066 | +1.94% | 39.1만 |
|---|
| 2026.01.27 | ₩36,148 | ₩37,570 | ₩35,973 | ₩37,140 | +2.75% | 30.3만 |
|---|
| 2026.01.26 | ₩36,349 | ₩36,349 | ₩35,048 | ₩36,081 | -0.74% | 27.5만 |
|---|
| 2026.01.23 | ₩35,920 | ₩36,790 | ₩35,316 | ₩36,416 | +1.38% | 28.8만 |
|---|
| 2026.01.22 | ₩35,397 | ₩36,215 | ₩35,128 | ₩35,839 | +1.25% | 35.9만 |
|---|
| 2026.01.21 | ₩35,517 | ₩36,067 | ₩34,672 | ₩34,927 | -1.66% | 38.4만 |
|---|
| 2026.01.20 | ₩33,465 | ₩35,544 | ₩32,406 | ₩34,874 | +4.21% | 50.4만 |
|---|
| 2026.01.16 | ₩31,950 | ₩35,102 | ₩31,668 | ₩33,827 | +5.88% | 43.2만 |
|---|
| 2026.01.15 | ₩31,990 | ₩32,691 | ₩31,628 | ₩31,976 | -0.04% | 25.4만 |
|---|
| 2026.01.14 | ₩30,756 | ₩31,762 | ₩30,313 | ₩31,735 | +3.18% | 21.7만 |
|---|
| 2026.01.13 | ₩31,896 | ₩32,835 | ₩30,441 | ₩30,903 | -3.11% | 27.2만 |
|---|
| 2026.01.12 | ₩32,634 | ₩32,862 | ₩30,300 | ₩31,051 | -4.85% | 23.6만 |
|---|
| 2026.01.09 | ₩29,951 | ₩32,178 | ₩29,844 | ₩30,944 | +3.31% | 45.4만 |
|---|
| 2026.01.08 | ₩29,026 | ₩29,575 | ₩28,610 | ₩29,549 | +1.80% | 33.4만 |
|---|
| 2026.01.07 | ₩28,610 | ₩28,610 | ₩27,832 | ₩28,127 | -1.69% | 12.7만 |
|---|
| 2026.01.06 | ₩29,254 | ₩29,689 | ₩27,651 | ₩28,033 | -4.17% | 29.5만 |
|---|
| 2026.01.05 | ₩26,893 | ₩27,423 | ₩26,423 | ₩26,490 | -1.50% | 4.8만 |
|---|
| 2026.01.02 | ₩27,148 | ₩27,275 | ₩26,464 | ₩26,826 | -1.19% | 6.2만 |
|---|
| 2025.12.31 | ₩26,826 | ₩27,282 | ₩26,303 | ₩26,786 | -0.15% | 6.5만 |
|---|
| 2025.12.30 | ₩27,094 | ₩27,349 | ₩26,383 | ₩26,732 | -1.34% | 6.1만 |
|---|
| 2025.12.29 | ₩27,403 | ₩28,127 | ₩26,826 | ₩26,826 | -2.10% | 3.4만 |
|---|
| 2025.12.26 | ₩27,765 | ₩28,308 | ₩26,933 | ₩27,496 | -0.97% | 5.9만 |
|---|
| 2025.12.24 | ₩27,510 | ₩28,033 | ₩27,161 | ₩27,751 | +0.88% | 2.4만 |
|---|
| 2025.12.23 | ₩27,698 | ₩27,952 | ₩27,362 | ₩27,470 | -0.82% | 9.9만 |
|---|
| 2025.12.22 | ₩28,596 | ₩28,603 | ₩27,061 | ₩27,295 | -4.55% | 17.5만 |
|---|
| 2025.12.19 | ₩27,832 | ₩28,610 | ₩27,496 | ₩28,502 | +2.41% | 41.1만 |
|---|
| 2025.12.18 | ₩26,222 | ₩26,571 | ₩26,061 | ₩26,128 | -0.36% | 8.7만 |
|---|
| 2025.12.17 | ₩26,611 | ₩26,638 | ₩25,645 | ₩26,061 | -2.07% | 12.9만 |
|---|
| 2025.12.16 | ₩27,510 | ₩27,617 | ₩26,437 | ₩26,611 | -3.27% | 13.6만 |
|---|
| 2025.12.15 | ₩27,778 | ₩28,124 | ₩27,389 | ₩27,456 | -1.16% | 9.8만 |
|---|
| 2025.12.12 | ₩28,033 | ₩28,167 | ₩27,550 | ₩27,805 | -0.81% | 9.2만 |
|---|
| 2025.12.11 | ₩27,671 | ₩28,167 | ₩27,429 | ₩28,006 | +1.21% | 4.9만 |
|---|
| 2025.12.10 | ₩27,671 | ₩27,845 | ₩27,376 | ₩27,671 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩27,496 | ₩27,751 | ₩27,362 | ₩27,523 | +0.10% | 2.9만 |
|---|
| 2025.12.08 | ₩29,267 | ₩29,321 | ₩26,960 | ₩27,617 | -5.64% | 10.2만 |
|---|
| 2025.12.05 | ₩26,571 | ₩29,079 | ₩26,571 | ₩29,079 | +9.44% | 31.7만 |
|---|
| 2025.12.04 | ₩25,458 | ₩26,611 | ₩25,458 | ₩26,423 | +3.79% | 9.3만 |
|---|
| 2025.12.03 | ₩25,431 | ₩25,525 | ₩25,096 | ₩25,471 | +0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩25,565 | ₩25,565 | ₩25,002 | ₩25,203 | -1.42% | 9.4만 |
|---|
| 2025.12.01 | ₩25,511 | ₩25,619 | ₩25,243 | ₩25,485 | -0.11% | 13.5만 |
|---|
| 2025.11.28 | ₩25,364 | ₩25,552 | ₩25,256 | ₩25,485 | +0.48% | 10.1만 |
|---|
| 2025.11.26 | ₩26,102 | ₩26,309 | ₩25,163 | ₩25,364 | -2.83% | 6.3만 |
|---|
| 2025.11.25 | ₩26,048 | ₩26,088 | ₩25,820 | ₩25,927 | -0.46% | 12.3만 |
|---|
| 2025.11.24 | ₩26,021 | ₩26,021 | ₩25,699 | ₩25,873 | -0.57% | 10.3만 |
|---|
| 2025.11.21 | ₩25,780 | ₩25,900 | ₩25,578 | ₩25,833 | +0.21% | 10.1만 |
|---|
| 2025.11.20 | ₩25,847 | ₩26,061 | ₩25,699 | ₩25,773 | -0.29% | 9.7만 |
|---|
| 2025.11.19 | ₩25,914 | ₩25,967 | ₩25,686 | ₩25,853 | -0.23% | 11.3만 |
|---|
| 2025.11.18 | ₩25,686 | ₩25,927 | ₩25,632 | ₩25,873 | +0.73% | 9만 |
|---|
| 2025.11.17 | ₩26,034 | ₩26,423 | ₩25,498 | ₩25,686 | -1.34% | 9.8만 |
|---|
| 2025.11.14 | ₩25,659 | ₩26,651 | ₩25,659 | ₩26,289 | +2.46% | 20.2만 |
|---|
| 2025.11.13 | ₩25,350 | ₩26,108 | ₩25,297 | ₩25,873 | +2.06% | 14.6만 |
|---|
| 2025.11.12 | ₩26,088 | ₩26,182 | ₩25,324 | ₩25,350 | -2.83% | 7.7만 |
|---|
| 2025.11.11 | ₩26,155 | ₩26,202 | ₩25,887 | ₩26,021 | -0.51% | 16.2만 |
|---|
| 2025.11.10 | ₩25,793 | ₩26,397 | ₩25,699 | ₩26,048 | +0.99% | 16만 |
|---|
| 2025.11.07 | ₩26,316 | ₩26,316 | ₩25,511 | ₩25,793 | -1.99% | 3.9만 |
|---|
| 2025.11.06 | ₩25,927 | ₩26,330 | ₩25,887 | ₩26,034 | +0.41% | 12.4만 |
|---|
| 2025.11.05 | ₩25,847 | ₩26,249 | ₩25,753 | ₩25,927 | +0.31% | 12.2만 |
|---|
| 2025.11.04 | ₩26,021 | ₩26,034 | ₩25,552 | ₩25,847 | -0.67% | 6.2만 |
|---|
| 2025.11.03 | ₩25,860 | ₩26,928 | ₩25,485 | ₩26,128 | +1.04% | 19.9만 |
|---|
| 2025.10.31 | ₩27,040 | ₩27,568 | ₩25,659 | ₩25,860 | -4.37% | 24.3만 |
|---|
| 2025.10.30 | ₩29,482 | ₩29,482 | ₩26,826 | ₩26,947 | -8.60% | 33.6만 |
|---|
| 2025.10.29 | ₩28,449 | ₩29,079 | ₩28,435 | ₩28,905 | +1.60% | 6.1만 |
|---|
| 2025.10.28 | ₩28,838 | ₩28,952 | ₩28,046 | ₩28,167 | -2.33% | 3.7만 |
|---|
| 2025.10.27 | ₩28,610 | ₩29,186 | ₩28,569 | ₩28,912 | +1.05% | 3.2만 |
|---|
| 2025.10.24 | ₩29,294 | ₩29,294 | ₩27,644 | ₩28,502 | -2.70% | 10.8만 |
|---|
| 2025.10.23 | ₩28,543 | ₩28,946 | ₩28,462 | ₩28,637 | +0.33% | 1.7만 |
|---|
| 2025.10.22 | ₩29,280 | ₩29,428 | ₩27,979 | ₩28,435 | -2.89% | 5.1만 |
|---|
| 2025.10.21 | ₩29,414 | ₩29,414 | ₩28,865 | ₩29,267 | -0.50% | 6.6만 |
|---|
| 2025.10.20 | ₩29,321 | ₩29,508 | ₩28,972 | ₩29,267 | -0.18% | 4.3만 |
|---|
| 2025.10.17 | ₩28,569 | ₩29,186 | ₩28,427 | ₩29,173 | +2.11% | 9.9만 |
|---|
| 2025.10.16 | ₩28,637 | ₩29,227 | ₩28,556 | ₩28,905 | +0.94% | 8.1만 |
|---|
| 2025.10.15 | ₩29,106 | ₩29,106 | ₩28,127 | ₩28,650 | -1.57% | 11.1만 |
|---|
| 2025.10.14 | ₩28,274 | ₩29,026 | ₩28,046 | ₩28,891 | +2.18% | 9.8만 |
|---|
| 2025.10.13 | ₩28,435 | ₩28,704 | ₩27,926 | ₩28,167 | -0.94% | 7.8만 |
|---|
| 2025.10.10 | ₩28,838 | ₩29,428 | ₩27,832 | ₩28,288 | -1.91% | 34.4만 |
|---|