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 | ₩11,505 | ₩11,706 | ₩11,104 | ₩11,157 | -3.02% | 16.2만 |
| 2026.10.08 | ₩11,371 | ₩11,706 | ₩11,197 | ₩11,585 | +1.88% | 45.2만 |
| 2026.10.07 | ₩11,813 | ₩11,813 | ₩11,170 | ₩11,371 | -3.74% | 17.4만 |
| 2026.10.06 | ₩11,518 | ₩11,772 | ₩11,104 | ₩11,665 | +1.28% | 29.2만 |
| 2026.10.05 | ₩11,759 | ₩12,040 | ₩11,451 | ₩11,451 | -2.62% | 24.2만 |
| 2026.10.02 | ₩11,799 | ₩11,806 | ₩11,411 | ₩11,679 | -1.02% | 58.6만 |
| 2026.10.01 | ₩12,254 | ₩12,388 | ₩11,599 | ₩11,719 | -4.37% | 57.8만 |
| 2026.09.30 | ₩12,308 | ₩12,682 | ₩12,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,495 |
| +1.52% |
| 43.5만 |
| 2026.09.29 | ₩12,174 | ₩12,548 | ₩12,134 | ₩12,214 | +0.33% | 37.3만 |
|---|
| 2026.09.28 | ₩12,308 | ₩12,481 | ₩12,040 | ₩12,120 | -1.52% | 26.7만 |
|---|
| 2026.09.25 | ₩12,990 | ₩12,990 | ₩12,174 | ₩12,401 | -4.53% | 24만 |
|---|
| 2026.09.24 | ₩13,298 | ₩13,304 | ₩12,321 | ₩12,589 | -5.33% | 20.9만 |
|---|
| 2026.09.23 | ₩14,234 | ₩14,408 | ₩13,217 | ₩13,364 | -6.11% | 14.4만 |
|---|
| 2026.09.22 | ₩13,739 | ₩14,502 | ₩13,726 | ₩14,328 | +4.28% | 20.7만 |
|---|
| 2026.09.21 | ₩13,632 | ₩13,846 | ₩13,378 | ₩13,565 | -0.49% | 20.2만 |
|---|
| 2026.09.18 | ₩13,605 | ₩13,953 | ₩12,936 | ₩13,565 | -0.29% | 41.2만 |
|---|
| 2026.09.17 | ₩13,244 | ₩13,585 | ₩13,177 | ₩13,351 | +0.81% | 24.8만 |
|---|
| 2026.09.16 | ₩13,525 | ₩13,645 | ₩12,910 | ₩13,257 | -1.98% | 31.4만 |
|---|
| 2026.09.15 | ₩14,180 | ₩14,194 | ₩13,378 | ₩13,471 | -5.00% | 15.9만 |
|---|
| 2026.09.14 | ₩14,127 | ₩14,495 | ₩14,060 | ₩14,180 | +0.38% | 15.3만 |
|---|
| 2026.09.11 | ₩15,237 | ₩16,027 | ₩14,047 | ₩14,127 | -7.29% | 22.7만 |
|---|
| 2026.09.10 | ₩15,170 | ₩15,518 | ₩14,716 | ₩15,130 | -0.26% | 16.9만 |
|---|
| 2026.09.09 | ₩16,201 | ₩16,227 | ₩15,251 | ₩15,344 | -5.28% | 16.2만 |
|---|
| 2026.09.08 | ₩16,167 | ₩16,374 | ₩15,960 | ₩16,267 | +0.62% | 13.9만 |
|---|
| 2026.09.04 | ₩16,147 | ₩16,936 | ₩15,960 | ₩16,281 | +0.83% | 12.4만 |
|---|
| 2026.09.03 | ₩16,187 | ₩16,441 | ₩16,000 | ₩16,281 | +0.58% | 17.9만 |
|---|
| 2026.09.02 | ₩16,321 | ₩16,582 | ₩15,986 | ₩16,080 | -1.48% | 18.3만 |
|---|
| 2026.09.01 | ₩16,281 | ₩16,441 | ₩16,080 | ₩16,294 | +0.08% | 8.3만 |
|---|
| 2026.08.31 | ₩16,201 | ₩16,502 | ₩16,040 | ₩16,388 | +1.16% | 11.4만 |
|---|
| 2026.08.28 | ₩16,562 | ₩16,722 | ₩16,241 | ₩16,334 | -1.37% | 22.2만 |
|---|
| 2026.08.27 | ₩17,231 | ₩17,545 | ₩16,615 | ₩16,629 | -3.49% | 11.1만 |
|---|
| 2026.08.26 | ₩17,364 | ₩17,471 | ₩17,137 | ₩17,351 | -0.08% | 16.2만 |
|---|
| 2026.08.25 | ₩17,726 | ₩17,953 | ₩17,257 | ₩17,338 | -2.19% | 19.2만 |
|---|
| 2026.08.24 | ₩17,525 | ₩17,726 | ₩17,217 | ₩17,632 | +0.61% | 15만 |
|---|
| 2026.08.21 | ₩17,619 | ₩17,759 | ₩17,391 | ₩17,505 | -0.65% | 7.7만 |
|---|
| 2026.08.20 | ₩17,940 | ₩18,114 | ₩17,445 | ₩17,578 | -2.01% | 11.1만 |
|---|
| 2026.08.19 | ₩17,672 | ₩18,328 | ₩17,592 | ₩18,154 | +2.73% | 27.2만 |
|---|
| 2026.08.18 | ₩17,485 | ₩17,659 | ₩17,243 | ₩17,645 | +0.92% | 19.9만 |
|---|
| 2026.08.17 | ₩17,204 | ₩17,846 | ₩17,124 | ₩17,578 | +2.18% | 22만 |
|---|
| 2026.08.14 | ₩17,177 | ₩17,512 | ₩16,749 | ₩17,311 | +0.78% | 12.5만 |
|---|
| 2026.08.13 | ₩17,217 | ₩17,645 | ₩16,910 | ₩17,150 | -0.39% | 19.3만 |
|---|
| 2026.08.12 | ₩17,271 | ₩17,726 | ₩17,164 | ₩17,244 | -0.15% | 25.3만 |
|---|
| 2026.08.11 | ₩17,190 | ₩17,257 | ₩16,736 | ₩17,057 | -0.78% | 14.3만 |
|---|
| 2026.08.10 | ₩16,468 | ₩17,259 | ₩16,468 | ₩17,070 | +3.66% | 28.7만 |
|---|
| 2026.08.07 | ₩17,324 | ₩17,766 | ₩16,602 | ₩16,963 | -2.08% | 37.1만 |
|---|
| 2026.08.06 | ₩16,000 | ₩16,736 | ₩15,813 | ₩16,562 | +3.51% | 26.5만 |
|---|
| 2026.08.05 | ₩16,187 | ₩16,609 | ₩15,885 | ₩16,147 | -0.25% | 57.9만 |
|---|
| 2026.08.04 | ₩16,147 | ₩16,535 | ₩15,900 | ₩16,040 | -0.66% | 31.1만 |
|---|
| 2026.08.03 | ₩15,986 | ₩16,254 | ₩15,612 | ₩15,906 | -0.50% | 29.6만 |
|---|
| 2026.07.31 | ₩15,170 | ₩15,184 | ₩14,542 | ₩15,130 | -0.26% | 20.5만 |
|---|
| 2026.07.30 | ₩14,502 | ₩15,398 | ₩14,354 | ₩14,997 | +3.41% | 47.5만 |
|---|
| 2026.07.29 | ₩14,796 | ₩15,097 | ₩14,435 | ₩14,502 | -1.99% | 19.6만 |
|---|
| 2026.07.28 | ₩14,475 | ₩15,237 | ₩14,381 | ₩14,789 | +2.17% | 43.6만 |
|---|
| 2026.07.27 | ₩14,983 | ₩15,505 | ₩14,555 | ₩14,742 | -1.61% | 38만 |
|---|
| 2026.07.24 | ₩15,344 | ₩15,344 | ₩14,622 | ₩14,889 | -2.96% | 37.6만 |
|---|
| 2026.07.23 | ₩15,304 | ₩15,585 | ₩15,023 | ₩15,304 | 0.00% | 24만 |
|---|
| 2026.07.22 | ₩15,772 | ₩16,020 | ₩15,197 | ₩15,291 | -3.05% | 29.3만 |
|---|
| 2026.07.21 | ₩15,772 | ₩16,000 | ₩15,545 | ₩16,000 | +1.44% | 32.7만 |
|---|
| 2026.07.20 | ₩16,374 | ₩16,990 | ₩15,578 | ₩15,692 | -4.17% | 25.9만 |
|---|
| 2026.07.17 | ₩16,629 | ₩17,070 | ₩16,201 | ₩16,308 | -1.93% | 30.4만 |
|---|
| 2026.07.16 | ₩17,351 | ₩17,672 | ₩16,481 | ₩16,869 | -2.78% | 29.7만 |
|---|
| 2026.07.15 | ₩17,177 | ₩17,685 | ₩16,856 | ₩17,552 | +2.18% | 23.7만 |
|---|
| 2026.07.14 | ₩17,605 | ₩18,033 | ₩17,244 | ₩17,297 | -1.75% | 31.2만 |
|---|
| 2026.07.13 | ₩17,953 | ₩18,234 | ₩17,231 | ₩17,592 | -2.01% | 30.3만 |
|---|
| 2026.07.10 | ₩18,328 | ₩18,441 | ₩17,752 | ₩18,234 | -0.51% | 20.2만 |
|---|
| 2026.07.09 | ₩18,301 | ₩18,729 | ₩17,706 | ₩18,328 | +0.15% | 52.5만 |
|---|
| 2026.07.08 | ₩18,180 | ₩18,649 | ₩17,284 | ₩18,328 | +0.81% | 52.1만 |
|---|
| 2026.07.07 | ₩18,515 | ₩18,515 | ₩17,418 | ₩18,140 | -2.02% | 50.5만 |
|---|
| 2026.07.06 | ₩18,996 | ₩19,197 | ₩18,100 | ₩18,461 | -2.82% | 37.9만 |
|---|
| 2026.07.02 | ₩18,354 | ₩19,177 | ₩18,127 | ₩18,889 | +2.92% | 39.8만 |
|---|
| 2026.07.01 | ₩18,515 | ₩18,609 | ₩17,926 | ₩18,100 | -2.24% | 45.2만 |
|---|
| 2026.06.30 | ₩17,458 | ₩18,582 | ₩17,150 | ₩18,555 | +6.28% | 63.4만 |
|---|
| 2026.06.29 | ₩16,107 | ₩17,592 | ₩15,879 | ₩17,512 | +8.72% | 66.2만 |
|---|
| 2026.06.26 | ₩15,639 | ₩16,067 | ₩15,478 | ₩16,053 | +2.65% | 37.5만 |
|---|
| 2026.06.25 | ₩15,465 | ₩16,060 | ₩15,384 | ₩15,706 | +1.56% | 53.7만 |
|---|
| 2026.06.24 | ₩15,652 | ₩15,732 | ₩15,304 | ₩15,465 | -1.20% | 38.4만 |
|---|
| 2026.06.23 | ₩15,264 | ₩16,281 | ₩15,190 | ₩15,679 | +2.72% | 84.2만 |
|---|
| 2026.06.22 | ₩15,184 | ₩15,893 | ₩14,983 | ₩15,612 | +2.82% | 48.1만 |
|---|
| 2026.06.18 | ₩15,518 | ₩15,746 | ₩14,555 | ₩15,010 | -3.28% | 77.2만 |
|---|
| 2026.06.17 | ₩15,224 | ₩15,612 | ₩14,983 | ₩15,117 | -0.70% | 58.1만 |
|---|
| 2026.06.16 | ₩15,505 | ₩15,585 | ₩14,843 | ₩15,318 | -1.21% | 61.6만 |
|---|
| 2026.06.15 | ₩15,384 | ₩15,612 | ₩14,789 | ₩15,532 | +0.96% | 76만 |
|---|
| 2026.06.12 | ₩14,729 | ₩15,451 | ₩14,595 | ₩14,836 | +0.73% | 40.7만 |
|---|
| 2026.06.11 | ₩14,609 | ₩15,157 | ₩14,455 | ₩14,716 | +0.73% | 42.8만 |
|---|
| 2026.06.10 | ₩14,582 | ₩15,518 | ₩14,528 | ₩14,675 | +0.64% | 64.5만 |
|---|
| 2026.06.09 | ₩14,675 | ₩15,746 | ₩14,247 | ₩14,689 | +0.09% | 142.6만 |
|---|
| 2026.06.08 | ₩14,983 | ₩15,331 | ₩14,073 | ₩14,328 | -4.37% | 146.9만 |
|---|
| 2026.06.05 | ₩15,612 | ₩16,114 | ₩14,943 | ₩14,997 | -3.94% | 87.2만 |
|---|
| 2026.06.04 | ₩17,364 | ₩17,391 | ₩15,130 | ₩15,826 | -8.86% | 134.6만 |
|---|
| 2026.06.03 | ₩15,652 | ₩17,966 | ₩15,652 | ₩17,578 | +12.31% | 168.2만 |
|---|
| 2026.06.02 | ₩18,568 | ₩18,729 | ₩16,394 | ₩16,441 | -11.46% | 311.1만 |
|---|
| 2026.06.01 | ₩21,110 | ₩21,404 | ₩18,468 | ₩19,411 | -8.05% | 668만 |
|---|
| 2026.05.29 | ₩39,197 | ₩39,658 | ₩26,769 | ₩30,374 | -22.51% | 285.7만 |
|---|
| 2026.05.28 | ₩39,679 | ₩40,107 | ₩38,782 | ₩39,665 | -0.03% | 30.7만 |
|---|
| 2026.05.27 | ₩40,040 | ₩41,056 | ₩39,465 | ₩39,612 | -1.07% | 29.8만 |
|---|
| 2026.05.26 | ₩39,665 | ₩40,468 | ₩38,943 | ₩40,040 | +0.94% | 27.4만 |
|---|
| 2026.05.22 | ₩41,832 | ₩41,832 | ₩39,010 | ₩39,451 | -5.69% | 48.8만 |
|---|
| 2026.05.21 | ₩38,796 | ₩41,538 | ₩38,140 | ₩41,471 | +6.90% | 96.6만 |
|---|
| 2026.05.20 | ₩37,311 | ₩37,792 | ₩36,588 | ₩37,337 | +0.07% | 42.9만 |
|---|
| 2026.05.19 | ₩37,725 | ₩39,304 | ₩37,036 | ₩37,404 | -0.85% | 29.1만 |
|---|
| 2026.05.18 | ₩41,070 | ₩41,070 | ₩37,150 | ₩37,551 | -8.57% | 39.6만 |
|---|
| 2026.05.15 | ₩39,986 | ₩40,883 | ₩39,465 | ₩40,521 | +1.34% | 25.1만 |
|---|
| 2026.05.14 | ₩41,859 | ₩41,859 | ₩40,053 | ₩40,428 | -3.42% | 24.3만 |
|---|
| 2026.05.13 | ₩41,471 | ₩41,993 | ₩39,491 | ₩41,966 | +1.19% | 69.6만 |
|---|
| 2026.05.12 | ₩43,010 | ₩43,438 | ₩40,508 | ₩40,682 | -5.41% | 53.3만 |
|---|
| 2026.05.11 | ₩45,485 | ₩46,120 | ₩43,371 | ₩43,679 | -3.97% | 62.9만 |
|---|
| 2026.05.08 | ₩41,498 | ₩43,826 | ₩41,337 | ₩43,665 | +5.22% | 48.5만 |
|---|
| 2026.05.07 | ₩41,471 | ₩41,913 | ₩39,384 | ₩41,592 | +0.29% | 58.3만 |
|---|
| 2026.05.06 | ₩37,431 | ₩39,752 | ₩37,431 | ₩39,572 | +5.72% | 26.4만 |
|---|
| 2026.05.05 | ₩38,261 | ₩38,869 | ₩36,963 | ₩37,123 | -2.97% | 42.5만 |
|---|
| 2026.05.04 | ₩36,655 | ₩38,046 | ₩36,441 | ₩37,806 | +3.14% | 22.7만 |
|---|
| 2026.05.01 | ₩36,762 | ₩37,097 | ₩35,946 | ₩36,762 | 0.00% | 16.1만 |
|---|
| 2026.04.30 | ₩35,799 | ₩37,177 | ₩35,358 | ₩36,762 | +2.69% | 134.7만 |
|---|
| 2026.04.29 | ₩35,531 | ₩35,973 | ₩34,662 | ₩35,384 | -0.41% | 21만 |
|---|
| 2026.04.28 | ₩36,642 | ₩37,030 | ₩35,652 | ₩35,745 | -2.45% | 19.3만 |
|---|
| 2026.04.27 | ₩35,317 | ₩36,789 | ₩35,317 | ₩36,281 | +2.73% | 61.6만 |
|---|
| 2026.04.24 | ₩35,812 | ₩36,555 | ₩34,836 | ₩35,371 | -1.23% | 31.1만 |
|---|
| 2026.04.23 | ₩37,257 | ₩37,511 | ₩35,384 | ₩35,812 | -3.88% | 41.6만 |
|---|
| 2026.04.22 | ₩36,842 | ₩38,254 | ₩36,200 | ₩37,257 | +1.13% | 90.9만 |
|---|
| 2026.04.21 | ₩38,274 | ₩39,050 | ₩36,368 | ₩36,628 | -4.30% | 108.4만 |
|---|
| 2026.04.20 | ₩37,444 | ₩39,371 | ₩37,257 | ₩38,274 | +2.22% | 59.9만 |
|---|
| 2026.04.17 | ₩36,762 | ₩37,070 | ₩35,964 | ₩36,735 | -0.07% | 36.7만 |
|---|
| 2026.04.16 | ₩36,842 | ₩37,337 | ₩36,120 | ₩36,615 | -0.62% | 20.7만 |
|---|
| 2026.04.15 | ₩36,802 | ₩37,632 | ₩36,628 | ₩36,842 | +0.11% | 14.7만 |
|---|
| 2026.04.14 | ₩36,481 | ₩37,859 | ₩36,455 | ₩36,923 | +1.21% | 15.8만 |
|---|
| 2026.04.13 | ₩36,294 | ₩36,949 | ₩35,986 | ₩36,281 | -0.04% | 21.5만 |
|---|
| 2026.04.10 | ₩36,722 | ₩37,089 | ₩36,160 | ₩36,521 | -0.55% | 13.4만 |
|---|
| 2026.04.09 | ₩36,575 | ₩36,956 | ₩36,040 | ₩36,374 | -0.55% | 10.4만 |
|---|
| 2026.04.08 | ₩36,067 | ₩36,789 | ₩35,879 | ₩36,575 | +1.41% | 14.6만 |
|---|
| 2026.04.07 | ₩34,996 | ₩35,853 | ₩34,582 | ₩35,317 | +0.92% | 17.4만 |
|---|
| 2026.04.06 | ₩35,465 | ₩36,040 | ₩34,876 | ₩35,237 | -0.64% | 13.9만 |
|---|
| 2026.04.02 | ₩35,331 | ₩36,120 | ₩34,883 | ₩35,625 | +0.83% | 11만 |
|---|
| 2026.04.01 | ₩36,000 | ₩37,364 | ₩35,598 | ₩36,160 | +0.45% | 35.4만 |
|---|
| 2026.03.31 | ₩33,297 | ₩36,227 | ₩33,297 | ₩35,572 | +6.83% | 30.7만 |
|---|
| 2026.03.30 | ₩33,244 | ₩35,866 | ₩32,535 | ₩32,842 | -1.21% | 21.9만 |
|---|
| 2026.03.27 | ₩33,284 | ₩33,565 | ₩32,535 | ₩33,030 | -0.76% | 12.6만 |
|---|
| 2026.03.26 | ₩33,190 | ₩33,685 | ₩32,896 | ₩33,431 | +0.73% | 11.3만 |
|---|
| 2026.03.25 | ₩33,164 | ₩34,274 | ₩33,164 | ₩33,445 | +0.85% | 32.3만 |
|---|
| 2026.03.24 | ₩32,749 | ₩33,257 | ₩32,133 | ₩32,802 | +0.16% | 21.4만 |
|---|
| 2026.03.23 | ₩33,458 | ₩34,729 | ₩32,722 | ₩32,909 | -1.64% | 25만 |
|---|
| 2026.03.20 | ₩34,100 | ₩34,796 | ₩32,828 | ₩33,257 | -2.47% | 28.2만 |
|---|
| 2026.03.19 | ₩34,903 | ₩35,257 | ₩33,418 | ₩33,939 | -2.76% | 47.4만 |
|---|
| 2026.03.18 | ₩35,839 | ₩36,240 | ₩35,130 | ₩35,184 | -1.83% | 15.5만 |
|---|
| 2026.03.17 | ₩34,796 | ₩36,120 | ₩34,796 | ₩36,013 | +3.50% | 11.5만 |
|---|
| 2026.03.16 | ₩34,234 | ₩35,319 | ₩34,047 | ₩34,809 | +1.68% | 26.6만 |
|---|
| 2026.03.13 | ₩36,120 | ₩36,347 | ₩33,485 | ₩34,020 | -5.81% | 58.5만 |
|---|
| 2026.03.12 | ₩36,321 | ₩36,648 | ₩35,478 | ₩36,247 | -0.20% | 23.1만 |
|---|
| 2026.03.11 | ₩38,970 | ₩38,996 | ₩36,033 | ₩36,495 | -6.35% | 36.8만 |
|---|
| 2026.03.10 | ₩36,829 | ₩38,943 | ₩36,120 | ₩38,327 | +4.07% | 201.7만 |
|---|
| 2026.03.09 | ₩35,317 | ₩36,789 | ₩35,117 | ₩36,682 | +3.86% | 28.8만 |
|---|
| 2026.03.06 | ₩37,097 | ₩37,458 | ₩35,866 | ₩36,067 | -2.78% | 26.7만 |
|---|
| 2026.03.05 | ₩37,899 | ₩38,247 | ₩36,789 | ₩37,110 | -2.08% | 41.9만 |
|---|
| 2026.03.04 | ₩36,883 | ₩38,394 | ₩36,000 | ₩37,083 | +0.54% | 36.7만 |
|---|
| 2026.03.03 | ₩37,458 | ₩37,538 | ₩36,200 | ₩36,883 | -1.54% | 29.2만 |
|---|
| 2026.03.02 | ₩38,541 | ₩38,796 | ₩37,070 | ₩38,274 | -0.69% | 41.7만 |
|---|
| 2026.02.27 | ₩39,826 | ₩39,852 | ₩38,809 | ₩39,344 | -1.21% | 21.4만 |
|---|
| 2026.02.26 | ₩39,638 | ₩40,133 | ₩39,110 | ₩40,120 | +1.21% | 36.1만 |
|---|
| 2026.02.25 | ₩39,705 | ₩41,043 | ₩39,210 | ₩39,545 | -0.40% | 26.6만 |
|---|
| 2026.02.24 | ₩38,113 | ₩39,866 | ₩37,886 | ₩39,638 | +4.00% | 24.1만 |
|---|
| 2026.02.23 | ₩38,929 | ₩39,056 | ₩37,752 | ₩38,327 | -1.55% | 53만 |
|---|
| 2026.02.20 | ₩38,060 | ₩39,465 | ₩37,953 | ₩39,023 | +2.53% | 36.2만 |
|---|
| 2026.02.19 | ₩37,886 | ₩38,247 | ₩37,859 | ₩38,087 | +0.53% | 20.9만 |
|---|
| 2026.02.18 | ₩38,528 | ₩38,742 | ₩37,525 | ₩38,327 | -0.52% | 28.7만 |
|---|
| 2026.02.17 | ₩38,461 | ₩38,911 | ₩38,220 | ₩38,488 | +0.07% | 37.2만 |
|---|
| 2026.02.13 | ₩38,167 | ₩38,662 | ₩38,020 | ₩38,113 | -0.14% | 31.9만 |
|---|
| 2026.02.12 | ₩38,234 | ₩38,535 | ₩37,993 | ₩38,180 | -0.14% | 32.5만 |
|---|
| 2026.02.11 | ₩38,648 | ₩38,923 | ₩37,404 | ₩38,234 | -1.07% | 43.5만 |
|---|
| 2026.02.10 | ₩37,592 | ₩38,782 | ₩36,521 | ₩38,648 | +2.81% | 36.3만 |
|---|
| 2026.02.09 | ₩37,926 | ₩38,689 | ₩37,257 | ₩37,926 | 0.00% | 29.7만 |
|---|
| 2026.02.06 | ₩36,936 | ₩38,341 | ₩36,802 | ₩38,100 | +3.15% | 27.6만 |
|---|
| 2026.02.05 | ₩35,251 | ₩36,990 | ₩34,822 | ₩36,776 | +4.33% | 26.5만 |
|---|
| 2026.02.04 | ₩37,672 | ₩38,127 | ₩34,769 | ₩35,277 | -6.36% | 24.9만 |
|---|
| 2026.02.03 | ₩38,903 | ₩39,050 | ₩37,458 | ₩37,659 | -3.20% | 27.7만 |
|---|
| 2026.02.02 | ₩38,060 | ₩39,277 | ₩37,993 | ₩38,836 | +2.04% | 29.3만 |
|---|
| 2026.01.30 | ₩38,127 | ₩38,782 | ₩37,110 | ₩38,060 | -0.18% | 44.5만 |
|---|
| 2026.01.29 | ₩38,127 | ₩38,778 | ₩36,669 | ₩37,772 | -0.93% | 44.3만 |
|---|
| 2026.01.28 | ₩37,244 | ₩38,781 | ₩37,070 | ₩37,966 | +1.94% | 39.1만 |
|---|
| 2026.01.27 | ₩36,053 | ₩37,471 | ₩35,879 | ₩37,043 | +2.75% | 30.3만 |
|---|
| 2026.01.26 | ₩36,254 | ₩36,254 | ₩34,956 | ₩35,986 | -0.74% | 27.5만 |
|---|
| 2026.01.23 | ₩35,826 | ₩36,694 | ₩35,224 | ₩36,321 | +1.38% | 28.8만 |
|---|
| 2026.01.22 | ₩35,304 | ₩36,120 | ₩35,036 | ₩35,745 | +1.25% | 35.9만 |
|---|
| 2026.01.21 | ₩35,424 | ₩35,973 | ₩34,582 | ₩34,836 | -1.66% | 38.4만 |
|---|
| 2026.01.20 | ₩33,378 | ₩35,451 | ₩32,321 | ₩34,782 | +4.21% | 50.4만 |
|---|
| 2026.01.16 | ₩31,866 | ₩35,010 | ₩31,585 | ₩33,739 | +5.88% | 43.2만 |
|---|
| 2026.01.15 | ₩31,906 | ₩32,606 | ₩31,545 | ₩31,893 | -0.04% | 25.4만 |
|---|
| 2026.01.14 | ₩30,675 | ₩31,679 | ₩30,234 | ₩31,652 | +3.18% | 21.7만 |
|---|
| 2026.01.13 | ₩31,812 | ₩32,749 | ₩30,361 | ₩30,822 | -3.11% | 27.2만 |
|---|
| 2026.01.12 | ₩32,548 | ₩32,776 | ₩30,220 | ₩30,970 | -4.85% | 23.6만 |
|---|
| 2026.01.09 | ₩29,873 | ₩32,093 | ₩29,766 | ₩30,863 | +3.31% | 45.4만 |
|---|
| 2026.01.08 | ₩28,950 | ₩29,498 | ₩28,535 | ₩29,471 | +1.80% | 33.4만 |
|---|
| 2026.01.07 | ₩28,535 | ₩28,535 | ₩27,759 | ₩28,053 | -1.69% | 12.7만 |
|---|
| 2026.01.06 | ₩29,177 | ₩29,612 | ₩27,578 | ₩27,960 | -4.17% | 29.5만 |
|---|
| 2026.01.05 | ₩26,822 | ₩27,351 | ₩26,354 | ₩26,421 | -1.50% | 4.8만 |
|---|
| 2026.01.02 | ₩27,077 | ₩27,204 | ₩26,394 | ₩26,756 | -1.19% | 6.2만 |
|---|
| 2025.12.31 | ₩26,756 | ₩27,210 | ₩26,234 | ₩26,715 | -0.15% | 6.5만 |
|---|
| 2025.12.30 | ₩27,023 | ₩27,277 | ₩26,314 | ₩26,662 | -1.34% | 6.1만 |
|---|
| 2025.12.29 | ₩27,331 | ₩28,053 | ₩26,756 | ₩26,756 | -2.10% | 3.4만 |
|---|
| 2025.12.26 | ₩27,692 | ₩28,234 | ₩26,863 | ₩27,424 | -0.97% | 5.9만 |
|---|
| 2025.12.24 | ₩27,438 | ₩27,960 | ₩27,090 | ₩27,679 | +0.88% | 2.4만 |
|---|
| 2025.12.23 | ₩27,625 | ₩27,879 | ₩27,291 | ₩27,398 | -0.82% | 9.9만 |
|---|
| 2025.12.22 | ₩28,521 | ₩28,528 | ₩26,990 | ₩27,224 | -4.55% | 17.5만 |
|---|
| 2025.12.19 | ₩27,759 | ₩28,535 | ₩27,424 | ₩28,428 | +2.41% | 41.1만 |
|---|
| 2025.12.18 | ₩26,154 | ₩26,501 | ₩25,993 | ₩26,060 | -0.36% | 8.7만 |
|---|
| 2025.12.17 | ₩26,542 | ₩26,568 | ₩25,578 | ₩25,993 | -2.07% | 12.9만 |
|---|
| 2025.12.16 | ₩27,438 | ₩27,545 | ₩26,368 | ₩26,542 | -3.27% | 13.6만 |
|---|
| 2025.12.15 | ₩27,705 | ₩28,051 | ₩27,317 | ₩27,384 | -1.16% | 9.8만 |
|---|
| 2025.12.12 | ₩27,960 | ₩28,093 | ₩27,478 | ₩27,732 | -0.81% | 9.2만 |
|---|
| 2025.12.11 | ₩27,598 | ₩28,093 | ₩27,358 | ₩27,933 | +1.21% | 4.9만 |
|---|
| 2025.12.10 | ₩27,598 | ₩27,772 | ₩27,304 | ₩27,598 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩27,424 | ₩27,679 | ₩27,291 | ₩27,451 | +0.10% | 2.9만 |
|---|
| 2025.12.08 | ₩29,190 | ₩29,244 | ₩26,889 | ₩27,545 | -5.64% | 10.2만 |
|---|
| 2025.12.05 | ₩26,501 | ₩29,003 | ₩26,501 | ₩29,003 | +9.44% | 31.7만 |
|---|
| 2025.12.04 | ₩25,391 | ₩26,542 | ₩25,391 | ₩26,354 | +3.79% | 9.3만 |
|---|
| 2025.12.03 | ₩25,364 | ₩25,458 | ₩25,030 | ₩25,404 | +0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩25,498 | ₩25,498 | ₩24,936 | ₩25,137 | -1.42% | 9.4만 |
|---|
| 2025.12.01 | ₩25,445 | ₩25,552 | ₩25,177 | ₩25,418 | -0.11% | 13.5만 |
|---|
| 2025.11.28 | ₩25,297 | ₩25,485 | ₩25,190 | ₩25,418 | +0.48% | 10.1만 |
|---|
| 2025.11.26 | ₩26,033 | ₩26,241 | ₩25,097 | ₩25,297 | -2.83% | 6.3만 |
|---|
| 2025.11.25 | ₩25,980 | ₩26,020 | ₩25,752 | ₩25,859 | -0.46% | 12.3만 |
|---|
| 2025.11.24 | ₩25,953 | ₩25,953 | ₩25,632 | ₩25,806 | -0.57% | 10.3만 |
|---|
| 2025.11.21 | ₩25,712 | ₩25,833 | ₩25,511 | ₩25,766 | +0.21% | 10.1만 |
|---|
| 2025.11.20 | ₩25,779 | ₩25,993 | ₩25,632 | ₩25,705 | -0.29% | 9.7만 |
|---|
| 2025.11.19 | ₩25,846 | ₩25,899 | ₩25,618 | ₩25,786 | -0.23% | 11.3만 |
|---|
| 2025.11.18 | ₩25,618 | ₩25,859 | ₩25,565 | ₩25,806 | +0.73% | 9만 |
|---|
| 2025.11.17 | ₩25,966 | ₩26,354 | ₩25,431 | ₩25,618 | -1.34% | 9.8만 |
|---|
| 2025.11.14 | ₩25,592 | ₩26,582 | ₩25,592 | ₩26,220 | +2.46% | 20.2만 |
|---|
| 2025.11.13 | ₩25,284 | ₩26,040 | ₩25,231 | ₩25,806 | +2.06% | 14.6만 |
|---|
| 2025.11.12 | ₩26,020 | ₩26,113 | ₩25,257 | ₩25,284 | -2.83% | 7.7만 |
|---|
| 2025.11.11 | ₩26,087 | ₩26,134 | ₩25,819 | ₩25,953 | -0.51% | 16.2만 |
|---|
| 2025.11.10 | ₩25,726 | ₩26,328 | ₩25,632 | ₩25,980 | +0.99% | 16만 |
|---|
| 2025.11.07 | ₩26,247 | ₩26,247 | ₩25,445 | ₩25,726 | -1.99% | 3.9만 |
|---|
| 2025.11.06 | ₩25,859 | ₩26,261 | ₩25,819 | ₩25,966 | +0.41% | 12.4만 |
|---|
| 2025.11.05 | ₩25,779 | ₩26,180 | ₩25,685 | ₩25,859 | +0.31% | 12.2만 |
|---|
| 2025.11.04 | ₩25,953 | ₩25,966 | ₩25,485 | ₩25,779 | -0.67% | 6.2만 |
|---|
| 2025.11.03 | ₩25,792 | ₩26,857 | ₩25,418 | ₩26,060 | +1.04% | 19.9만 |
|---|
| 2025.10.31 | ₩26,970 | ₩27,495 | ₩25,592 | ₩25,792 | -4.37% | 24.3만 |
|---|
| 2025.10.30 | ₩29,404 | ₩29,404 | ₩26,756 | ₩26,876 | -8.60% | 33.6만 |
|---|
| 2025.10.29 | ₩28,374 | ₩29,003 | ₩28,361 | ₩28,829 | +1.60% | 6.1만 |
|---|
| 2025.10.28 | ₩28,762 | ₩28,876 | ₩27,973 | ₩28,093 | -2.33% | 3.7만 |
|---|
| 2025.10.27 | ₩28,535 | ₩29,110 | ₩28,495 | ₩28,836 | +1.05% | 3.2만 |
|---|
| 2025.10.24 | ₩29,217 | ₩29,217 | ₩27,572 | ₩28,428 | -2.70% | 10.8만 |
|---|
| 2025.10.23 | ₩28,468 | ₩28,871 | ₩28,388 | ₩28,562 | +0.33% | 1.7만 |
|---|
| 2025.10.22 | ₩29,204 | ₩29,351 | ₩27,906 | ₩28,361 | -2.89% | 5.1만 |
|---|
| 2025.10.21 | ₩29,338 | ₩29,338 | ₩28,789 | ₩29,190 | -0.50% | 6.6만 |
|---|
| 2025.10.20 | ₩29,244 | ₩29,431 | ₩28,896 | ₩29,190 | -0.18% | 4.3만 |
|---|
| 2025.10.17 | ₩28,495 | ₩29,110 | ₩28,353 | ₩29,097 | +2.11% | 9.9만 |
|---|
| 2025.10.16 | ₩28,562 | ₩29,150 | ₩28,481 | ₩28,829 | +0.94% | 8.1만 |
|---|
| 2025.10.15 | ₩29,030 | ₩29,030 | ₩28,053 | ₩28,575 | -1.57% | 11.1만 |
|---|
| 2025.10.14 | ₩28,200 | ₩28,950 | ₩27,973 | ₩28,816 | +2.18% | 9.8만 |
|---|
| 2025.10.13 | ₩28,361 | ₩28,628 | ₩27,853 | ₩28,093 | -0.94% | 7.8만 |
|---|
| 2025.10.10 | ₩28,762 | ₩29,351 | ₩27,759 | ₩28,214 | -1.91% | 34.4만 |
|---|