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 | ₩11,508 | ₩11,709 | ₩11,107 | ₩11,160 | -3.02% | 16.2만 |
| 2026.10.08 | ₩11,375 | ₩11,709 | ₩11,201 | ₩11,589 | +1.88% | 45.2만 |
| 2026.10.07 | ₩11,816 | ₩11,816 | ₩11,174 | ₩11,375 | -3.74% | 17.4만 |
| 2026.10.06 | ₩11,522 | ₩11,776 | ₩11,107 | ₩11,669 | +1.28% | 29.2만 |
| 2026.10.05 | ₩11,763 | ₩12,044 | ₩11,455 | ₩11,455 | -2.62% | 24.2만 |
| 2026.10.02 | ₩11,803 | ₩11,809 | ₩11,415 | ₩11,682 | -1.02% | 58.6만 |
| 2026.10.01 | ₩12,258 | ₩12,392 | ₩11,602 | ₩11,722 | -4.37% | 57.8만 |
| 2026.09.30 | ₩12,311 | ₩12,686 | ₩12,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,499 |
| +1.52% |
| 43.5만 |
| 2026.09.29 | ₩12,177 | ₩12,552 | ₩12,137 | ₩12,218 | +0.33% | 37.3만 |
|---|
| 2026.09.28 | ₩12,311 | ₩12,485 | ₩12,044 | ₩12,124 | -1.52% | 26.7만 |
|---|
| 2026.09.25 | ₩12,994 | ₩12,994 | ₩12,177 | ₩12,405 | -4.53% | 24만 |
|---|
| 2026.09.24 | ₩13,302 | ₩13,308 | ₩12,325 | ₩12,592 | -5.33% | 20.9만 |
|---|
| 2026.09.23 | ₩14,238 | ₩14,412 | ₩13,221 | ₩13,368 | -6.11% | 14.4만 |
|---|
| 2026.09.22 | ₩13,743 | ₩14,506 | ₩13,730 | ₩14,332 | +4.28% | 20.7만 |
|---|
| 2026.09.21 | ₩13,636 | ₩13,850 | ₩13,382 | ₩13,569 | -0.49% | 20.2만 |
|---|
| 2026.09.18 | ₩13,609 | ₩13,957 | ₩12,940 | ₩13,569 | -0.29% | 41.2만 |
|---|
| 2026.09.17 | ₩13,248 | ₩13,589 | ₩13,181 | ₩13,355 | +0.81% | 24.8만 |
|---|
| 2026.09.16 | ₩13,529 | ₩13,649 | ₩12,913 | ₩13,261 | -1.98% | 31.4만 |
|---|
| 2026.09.15 | ₩14,185 | ₩14,198 | ₩13,382 | ₩13,475 | -5.00% | 15.9만 |
|---|
| 2026.09.14 | ₩14,131 | ₩14,499 | ₩14,064 | ₩14,185 | +0.38% | 15.3만 |
|---|
| 2026.09.11 | ₩15,242 | ₩16,031 | ₩14,051 | ₩14,131 | -7.29% | 22.7만 |
|---|
| 2026.09.10 | ₩15,175 | ₩15,523 | ₩14,720 | ₩15,135 | -0.26% | 16.9만 |
|---|
| 2026.09.09 | ₩16,205 | ₩16,232 | ₩15,255 | ₩15,349 | -5.28% | 16.2만 |
|---|
| 2026.09.08 | ₩16,172 | ₩16,379 | ₩15,964 | ₩16,272 | +0.62% | 13.9만 |
|---|
| 2026.09.04 | ₩16,152 | ₩16,941 | ₩15,964 | ₩16,286 | +0.83% | 12.4만 |
|---|
| 2026.09.03 | ₩16,192 | ₩16,446 | ₩16,005 | ₩16,286 | +0.58% | 17.9만 |
|---|
| 2026.09.02 | ₩16,326 | ₩16,587 | ₩15,991 | ₩16,085 | -1.48% | 18.3만 |
|---|
| 2026.09.01 | ₩16,286 | ₩16,446 | ₩16,085 | ₩16,299 | +0.08% | 8.3만 |
|---|
| 2026.08.31 | ₩16,205 | ₩16,506 | ₩16,045 | ₩16,393 | +1.16% | 11.4만 |
|---|
| 2026.08.28 | ₩16,567 | ₩16,727 | ₩16,246 | ₩16,339 | -1.37% | 22.2만 |
|---|
| 2026.08.27 | ₩17,236 | ₩17,550 | ₩16,620 | ₩16,634 | -3.49% | 11.1만 |
|---|
| 2026.08.26 | ₩17,370 | ₩17,477 | ₩17,142 | ₩17,356 | -0.08% | 16.2만 |
|---|
| 2026.08.25 | ₩17,731 | ₩17,958 | ₩17,263 | ₩17,343 | -2.19% | 19.2만 |
|---|
| 2026.08.24 | ₩17,530 | ₩17,731 | ₩17,222 | ₩17,637 | +0.61% | 15만 |
|---|
| 2026.08.21 | ₩17,624 | ₩17,764 | ₩17,396 | ₩17,510 | -0.65% | 7.7만 |
|---|
| 2026.08.20 | ₩17,945 | ₩18,119 | ₩17,450 | ₩17,584 | -2.01% | 11.1만 |
|---|
| 2026.08.19 | ₩17,677 | ₩18,333 | ₩17,597 | ₩18,159 | +2.73% | 27.2만 |
|---|
| 2026.08.18 | ₩17,490 | ₩17,664 | ₩17,248 | ₩17,651 | +0.92% | 19.9만 |
|---|
| 2026.08.17 | ₩17,209 | ₩17,851 | ₩17,129 | ₩17,584 | +2.18% | 22만 |
|---|
| 2026.08.14 | ₩17,182 | ₩17,517 | ₩16,754 | ₩17,316 | +0.78% | 12.5만 |
|---|
| 2026.08.13 | ₩17,222 | ₩17,651 | ₩16,915 | ₩17,155 | -0.39% | 19.3만 |
|---|
| 2026.08.12 | ₩17,276 | ₩17,731 | ₩17,169 | ₩17,249 | -0.15% | 25.3만 |
|---|
| 2026.08.11 | ₩17,196 | ₩17,263 | ₩16,741 | ₩17,062 | -0.78% | 14.3만 |
|---|
| 2026.08.10 | ₩16,473 | ₩17,264 | ₩16,473 | ₩17,075 | +3.66% | 28.7만 |
|---|
| 2026.08.07 | ₩17,329 | ₩17,771 | ₩16,607 | ₩16,968 | -2.08% | 37.1만 |
|---|
| 2026.08.06 | ₩16,005 | ₩16,741 | ₩15,817 | ₩16,567 | +3.51% | 26.5만 |
|---|
| 2026.08.05 | ₩16,192 | ₩16,614 | ₩15,890 | ₩16,152 | -0.25% | 57.9만 |
|---|
| 2026.08.04 | ₩16,152 | ₩16,540 | ₩15,904 | ₩16,045 | -0.66% | 31.1만 |
|---|
| 2026.08.03 | ₩15,991 | ₩16,259 | ₩15,617 | ₩15,911 | -0.50% | 29.6만 |
|---|
| 2026.07.31 | ₩15,175 | ₩15,188 | ₩14,546 | ₩15,135 | -0.26% | 20.5만 |
|---|
| 2026.07.30 | ₩14,506 | ₩15,402 | ₩14,359 | ₩15,001 | +3.41% | 47.5만 |
|---|
| 2026.07.29 | ₩14,800 | ₩15,101 | ₩14,439 | ₩14,506 | -1.99% | 19.6만 |
|---|
| 2026.07.28 | ₩14,479 | ₩15,242 | ₩14,385 | ₩14,794 | +2.17% | 43.6만 |
|---|
| 2026.07.27 | ₩14,988 | ₩15,510 | ₩14,559 | ₩14,747 | -1.61% | 38만 |
|---|
| 2026.07.24 | ₩15,349 | ₩15,349 | ₩14,626 | ₩14,894 | -2.96% | 37.6만 |
|---|
| 2026.07.23 | ₩15,309 | ₩15,590 | ₩15,028 | ₩15,309 | 0.00% | 24만 |
|---|
| 2026.07.22 | ₩15,777 | ₩16,025 | ₩15,202 | ₩15,295 | -3.05% | 29.3만 |
|---|
| 2026.07.21 | ₩15,777 | ₩16,005 | ₩15,550 | ₩16,005 | +1.44% | 32.7만 |
|---|
| 2026.07.20 | ₩16,379 | ₩16,995 | ₩15,583 | ₩15,697 | -4.17% | 25.9만 |
|---|
| 2026.07.17 | ₩16,634 | ₩17,075 | ₩16,205 | ₩16,312 | -1.93% | 30.4만 |
|---|
| 2026.07.16 | ₩17,356 | ₩17,677 | ₩16,486 | ₩16,874 | -2.78% | 29.7만 |
|---|
| 2026.07.15 | ₩17,182 | ₩17,691 | ₩16,861 | ₩17,557 | +2.18% | 23.7만 |
|---|
| 2026.07.14 | ₩17,610 | ₩18,039 | ₩17,249 | ₩17,303 | -1.75% | 31.2만 |
|---|
| 2026.07.13 | ₩17,958 | ₩18,239 | ₩17,236 | ₩17,597 | -2.01% | 30.3만 |
|---|
| 2026.07.10 | ₩18,333 | ₩18,447 | ₩17,758 | ₩18,239 | -0.51% | 20.2만 |
|---|
| 2026.07.09 | ₩18,306 | ₩18,735 | ₩17,711 | ₩18,333 | +0.15% | 52.5만 |
|---|
| 2026.07.08 | ₩18,186 | ₩18,654 | ₩17,289 | ₩18,333 | +0.81% | 52.1만 |
|---|
| 2026.07.07 | ₩18,520 | ₩18,520 | ₩17,423 | ₩18,146 | -2.02% | 50.5만 |
|---|
| 2026.07.06 | ₩19,002 | ₩19,203 | ₩18,106 | ₩18,467 | -2.82% | 37.9만 |
|---|
| 2026.07.02 | ₩18,360 | ₩19,183 | ₩18,132 | ₩18,895 | +2.92% | 39.8만 |
|---|
| 2026.07.01 | ₩18,520 | ₩18,614 | ₩17,932 | ₩18,106 | -2.24% | 45.2만 |
|---|
| 2026.06.30 | ₩17,463 | ₩18,587 | ₩17,155 | ₩18,561 | +6.28% | 63.4만 |
|---|
| 2026.06.29 | ₩16,112 | ₩17,597 | ₩15,884 | ₩17,517 | +8.72% | 66.2만 |
|---|
| 2026.06.26 | ₩15,643 | ₩16,072 | ₩15,483 | ₩16,058 | +2.65% | 37.5만 |
|---|
| 2026.06.25 | ₩15,469 | ₩16,065 | ₩15,389 | ₩15,710 | +1.56% | 53.7만 |
|---|
| 2026.06.24 | ₩15,657 | ₩15,737 | ₩15,309 | ₩15,469 | -1.20% | 38.4만 |
|---|
| 2026.06.23 | ₩15,269 | ₩16,286 | ₩15,195 | ₩15,683 | +2.72% | 84.2만 |
|---|
| 2026.06.22 | ₩15,188 | ₩15,898 | ₩14,988 | ₩15,617 | +2.82% | 48.1만 |
|---|
| 2026.06.18 | ₩15,523 | ₩15,750 | ₩14,559 | ₩15,014 | -3.28% | 77.2만 |
|---|
| 2026.06.17 | ₩15,228 | ₩15,617 | ₩14,988 | ₩15,121 | -0.70% | 58.1만 |
|---|
| 2026.06.16 | ₩15,510 | ₩15,590 | ₩14,847 | ₩15,322 | -1.21% | 61.6만 |
|---|
| 2026.06.15 | ₩15,389 | ₩15,617 | ₩14,794 | ₩15,536 | +0.96% | 76만 |
|---|
| 2026.06.12 | ₩14,733 | ₩15,456 | ₩14,600 | ₩14,840 | +0.73% | 40.7만 |
|---|
| 2026.06.11 | ₩14,613 | ₩15,162 | ₩14,459 | ₩14,720 | +0.73% | 42.8만 |
|---|
| 2026.06.10 | ₩14,586 | ₩15,523 | ₩14,533 | ₩14,680 | +0.64% | 64.5만 |
|---|
| 2026.06.09 | ₩14,680 | ₩15,750 | ₩14,252 | ₩14,693 | +0.09% | 142.6만 |
|---|
| 2026.06.08 | ₩14,988 | ₩15,336 | ₩14,078 | ₩14,332 | -4.37% | 146.9만 |
|---|
| 2026.06.05 | ₩15,617 | ₩16,118 | ₩14,947 | ₩15,001 | -3.94% | 87.2만 |
|---|
| 2026.06.04 | ₩17,370 | ₩17,396 | ₩15,135 | ₩15,831 | -8.86% | 134.6만 |
|---|
| 2026.06.03 | ₩15,657 | ₩17,972 | ₩15,657 | ₩17,584 | +12.31% | 168.2만 |
|---|
| 2026.06.02 | ₩18,574 | ₩18,735 | ₩16,399 | ₩16,446 | -11.46% | 311.1만 |
|---|
| 2026.06.01 | ₩21,116 | ₩21,411 | ₩18,474 | ₩19,417 | -8.05% | 668만 |
|---|
| 2026.05.29 | ₩39,209 | ₩39,670 | ₩26,777 | ₩30,383 | -22.51% | 285.7만 |
|---|
| 2026.05.28 | ₩39,690 | ₩40,119 | ₩38,794 | ₩39,677 | -0.03% | 30.7만 |
|---|
| 2026.05.27 | ₩40,052 | ₩41,069 | ₩39,476 | ₩39,624 | -1.07% | 29.8만 |
|---|
| 2026.05.26 | ₩39,677 | ₩40,480 | ₩38,954 | ₩40,052 | +0.94% | 27.4만 |
|---|
| 2026.05.22 | ₩41,845 | ₩41,845 | ₩39,021 | ₩39,463 | -5.69% | 48.8만 |
|---|
| 2026.05.21 | ₩38,807 | ₩41,550 | ₩38,152 | ₩41,484 | +6.90% | 96.6만 |
|---|
| 2026.05.20 | ₩37,322 | ₩37,804 | ₩36,599 | ₩37,349 | +0.07% | 42.9만 |
|---|
| 2026.05.19 | ₩37,737 | ₩39,316 | ₩37,048 | ₩37,416 | -0.85% | 29.1만 |
|---|
| 2026.05.18 | ₩41,082 | ₩41,082 | ₩37,161 | ₩37,563 | -8.57% | 39.6만 |
|---|
| 2026.05.15 | ₩39,998 | ₩40,895 | ₩39,476 | ₩40,533 | +1.34% | 25.1만 |
|---|
| 2026.05.14 | ₩41,872 | ₩41,872 | ₩40,065 | ₩40,440 | -3.42% | 24.3만 |
|---|
| 2026.05.13 | ₩41,484 | ₩42,005 | ₩39,503 | ₩41,979 | +1.19% | 69.6만 |
|---|
| 2026.05.12 | ₩43,022 | ₩43,451 | ₩40,520 | ₩40,694 | -5.41% | 53.3만 |
|---|
| 2026.05.11 | ₩45,498 | ₩46,134 | ₩43,384 | ₩43,692 | -3.97% | 62.9만 |
|---|
| 2026.05.08 | ₩41,510 | ₩43,839 | ₩41,350 | ₩43,678 | +5.22% | 48.5만 |
|---|
| 2026.05.07 | ₩41,484 | ₩41,925 | ₩39,396 | ₩41,604 | +0.29% | 58.3만 |
|---|
| 2026.05.06 | ₩37,442 | ₩39,764 | ₩37,442 | ₩39,583 | +5.72% | 26.4만 |
|---|
| 2026.05.05 | ₩38,272 | ₩38,881 | ₩36,974 | ₩37,134 | -2.97% | 42.5만 |
|---|
| 2026.05.04 | ₩36,666 | ₩38,058 | ₩36,452 | ₩37,817 | +3.14% | 22.7만 |
|---|
| 2026.05.01 | ₩36,773 | ₩37,108 | ₩35,957 | ₩36,773 | 0.00% | 16.1만 |
|---|
| 2026.04.30 | ₩35,810 | ₩37,188 | ₩35,368 | ₩36,773 | +2.69% | 134.7만 |
|---|
| 2026.04.29 | ₩35,542 | ₩35,984 | ₩34,672 | ₩35,395 | -0.41% | 21만 |
|---|
| 2026.04.28 | ₩36,653 | ₩37,041 | ₩35,662 | ₩35,756 | -2.45% | 19.3만 |
|---|
| 2026.04.27 | ₩35,328 | ₩36,800 | ₩35,328 | ₩36,291 | +2.73% | 61.6만 |
|---|
| 2026.04.24 | ₩35,823 | ₩36,566 | ₩34,846 | ₩35,381 | -1.23% | 31.1만 |
|---|
| 2026.04.23 | ₩37,268 | ₩37,523 | ₩35,395 | ₩35,823 | -3.88% | 41.6만 |
|---|
| 2026.04.22 | ₩36,853 | ₩38,265 | ₩36,211 | ₩37,268 | +1.13% | 90.9만 |
|---|
| 2026.04.21 | ₩38,285 | ₩39,061 | ₩36,378 | ₩36,639 | -4.30% | 108.4만 |
|---|
| 2026.04.20 | ₩37,456 | ₩39,383 | ₩37,268 | ₩38,285 | +2.22% | 59.9만 |
|---|
| 2026.04.17 | ₩36,773 | ₩37,081 | ₩35,974 | ₩36,746 | -0.07% | 36.7만 |
|---|
| 2026.04.16 | ₩36,853 | ₩37,349 | ₩36,131 | ₩36,626 | -0.62% | 20.7만 |
|---|
| 2026.04.15 | ₩36,813 | ₩37,643 | ₩36,639 | ₩36,853 | +0.11% | 14.7만 |
|---|
| 2026.04.14 | ₩36,492 | ₩37,870 | ₩36,465 | ₩36,934 | +1.21% | 15.8만 |
|---|
| 2026.04.13 | ₩36,305 | ₩36,961 | ₩35,997 | ₩36,291 | -0.04% | 21.5만 |
|---|
| 2026.04.10 | ₩36,733 | ₩37,100 | ₩36,171 | ₩36,532 | -0.55% | 13.4만 |
|---|
| 2026.04.09 | ₩36,586 | ₩36,967 | ₩36,051 | ₩36,385 | -0.55% | 10.4만 |
|---|
| 2026.04.08 | ₩36,077 | ₩36,800 | ₩35,890 | ₩36,586 | +1.41% | 14.6만 |
|---|
| 2026.04.07 | ₩35,007 | ₩35,863 | ₩34,592 | ₩35,328 | +0.92% | 17.4만 |
|---|
| 2026.04.06 | ₩35,475 | ₩36,051 | ₩34,886 | ₩35,248 | -0.64% | 13.9만 |
|---|
| 2026.04.02 | ₩35,341 | ₩36,131 | ₩34,893 | ₩35,636 | +0.83% | 11만 |
|---|
| 2026.04.01 | ₩36,010 | ₩37,375 | ₩35,609 | ₩36,171 | +0.45% | 35.4만 |
|---|
| 2026.03.31 | ₩33,307 | ₩36,238 | ₩33,307 | ₩35,582 | +6.83% | 30.7만 |
|---|
| 2026.03.30 | ₩33,254 | ₩35,877 | ₩32,545 | ₩32,852 | -1.21% | 21.9만 |
|---|
| 2026.03.27 | ₩33,294 | ₩33,575 | ₩32,545 | ₩33,040 | -0.76% | 12.6만 |
|---|
| 2026.03.26 | ₩33,200 | ₩33,695 | ₩32,906 | ₩33,441 | +0.73% | 11.3만 |
|---|
| 2026.03.25 | ₩33,173 | ₩34,284 | ₩33,173 | ₩33,455 | +0.85% | 32.3만 |
|---|
| 2026.03.24 | ₩32,759 | ₩33,267 | ₩32,143 | ₩32,812 | +0.16% | 21.4만 |
|---|
| 2026.03.23 | ₩33,468 | ₩34,739 | ₩32,732 | ₩32,919 | -1.64% | 25만 |
|---|
| 2026.03.20 | ₩34,110 | ₩34,806 | ₩32,838 | ₩33,267 | -2.47% | 28.2만 |
|---|
| 2026.03.19 | ₩34,913 | ₩35,268 | ₩33,428 | ₩33,950 | -2.76% | 47.4만 |
|---|
| 2026.03.18 | ₩35,850 | ₩36,251 | ₩35,141 | ₩35,194 | -1.83% | 15.5만 |
|---|
| 2026.03.17 | ₩34,806 | ₩36,131 | ₩34,806 | ₩36,024 | +3.50% | 11.5만 |
|---|
| 2026.03.16 | ₩34,244 | ₩35,329 | ₩34,057 | ₩34,819 | +1.68% | 26.6만 |
|---|
| 2026.03.13 | ₩36,131 | ₩36,358 | ₩33,495 | ₩34,030 | -5.81% | 58.5만 |
|---|
| 2026.03.12 | ₩36,332 | ₩36,659 | ₩35,489 | ₩36,258 | -0.20% | 23.1만 |
|---|
| 2026.03.11 | ₩38,981 | ₩39,008 | ₩36,044 | ₩36,506 | -6.35% | 36.8만 |
|---|
| 2026.03.10 | ₩36,840 | ₩38,954 | ₩36,131 | ₩38,339 | +4.07% | 201.7만 |
|---|
| 2026.03.09 | ₩35,328 | ₩36,800 | ₩35,127 | ₩36,693 | +3.86% | 28.8만 |
|---|
| 2026.03.06 | ₩37,108 | ₩37,469 | ₩35,877 | ₩36,077 | -2.78% | 26.7만 |
|---|
| 2026.03.05 | ₩37,911 | ₩38,259 | ₩36,800 | ₩37,121 | -2.08% | 41.9만 |
|---|
| 2026.03.04 | ₩36,894 | ₩38,406 | ₩36,010 | ₩37,094 | +0.54% | 36.7만 |
|---|
| 2026.03.03 | ₩37,469 | ₩37,549 | ₩36,211 | ₩36,894 | -1.54% | 29.2만 |
|---|
| 2026.03.02 | ₩38,553 | ₩38,807 | ₩37,081 | ₩38,285 | -0.69% | 41.7만 |
|---|
| 2026.02.27 | ₩39,838 | ₩39,864 | ₩38,821 | ₩39,356 | -1.21% | 21.4만 |
|---|
| 2026.02.26 | ₩39,650 | ₩40,145 | ₩39,122 | ₩40,132 | +1.21% | 36.1만 |
|---|
| 2026.02.25 | ₩39,717 | ₩41,055 | ₩39,222 | ₩39,557 | -0.40% | 26.6만 |
|---|
| 2026.02.24 | ₩38,125 | ₩39,878 | ₩37,897 | ₩39,650 | +4.00% | 24.1만 |
|---|
| 2026.02.23 | ₩38,941 | ₩39,068 | ₩37,763 | ₩38,339 | -1.55% | 53만 |
|---|
| 2026.02.20 | ₩38,071 | ₩39,476 | ₩37,964 | ₩39,035 | +2.53% | 36.2만 |
|---|
| 2026.02.19 | ₩37,897 | ₩38,259 | ₩37,870 | ₩38,098 | +0.53% | 20.9만 |
|---|
| 2026.02.18 | ₩38,540 | ₩38,754 | ₩37,536 | ₩38,339 | -0.52% | 28.7만 |
|---|
| 2026.02.17 | ₩38,473 | ₩38,922 | ₩38,232 | ₩38,499 | +0.07% | 37.2만 |
|---|
| 2026.02.13 | ₩38,178 | ₩38,673 | ₩38,031 | ₩38,125 | -0.14% | 31.9만 |
|---|
| 2026.02.12 | ₩38,245 | ₩38,546 | ₩38,004 | ₩38,192 | -0.14% | 32.5만 |
|---|
| 2026.02.11 | ₩38,660 | ₩38,934 | ₩37,416 | ₩38,245 | -1.07% | 43.5만 |
|---|
| 2026.02.10 | ₩37,603 | ₩38,794 | ₩36,532 | ₩38,660 | +2.81% | 36.3만 |
|---|
| 2026.02.09 | ₩37,937 | ₩38,700 | ₩37,268 | ₩37,937 | 0.00% | 29.7만 |
|---|
| 2026.02.06 | ₩36,947 | ₩38,352 | ₩36,813 | ₩38,111 | +3.15% | 27.6만 |
|---|
| 2026.02.05 | ₩35,261 | ₩37,001 | ₩34,833 | ₩36,787 | +4.33% | 26.5만 |
|---|
| 2026.02.04 | ₩37,683 | ₩38,138 | ₩34,779 | ₩35,288 | -6.36% | 24.9만 |
|---|
| 2026.02.03 | ₩38,914 | ₩39,061 | ₩37,469 | ₩37,670 | -3.20% | 27.7만 |
|---|
| 2026.02.02 | ₩38,071 | ₩39,289 | ₩38,004 | ₩38,847 | +2.04% | 29.3만 |
|---|
| 2026.01.30 | ₩38,138 | ₩38,794 | ₩37,121 | ₩38,071 | -0.18% | 44.5만 |
|---|
| 2026.01.29 | ₩38,138 | ₩38,790 | ₩36,680 | ₩37,784 | -0.93% | 44.3만 |
|---|
| 2026.01.28 | ₩37,255 | ₩38,793 | ₩37,081 | ₩37,978 | +1.94% | 39.1만 |
|---|
| 2026.01.27 | ₩36,064 | ₩37,482 | ₩35,890 | ₩37,054 | +2.75% | 30.3만 |
|---|
| 2026.01.26 | ₩36,265 | ₩36,265 | ₩34,967 | ₩35,997 | -0.74% | 27.5만 |
|---|
| 2026.01.23 | ₩35,836 | ₩36,705 | ₩35,234 | ₩36,332 | +1.38% | 28.8만 |
|---|
| 2026.01.22 | ₩35,315 | ₩36,131 | ₩35,047 | ₩35,756 | +1.25% | 35.9만 |
|---|
| 2026.01.21 | ₩35,435 | ₩35,984 | ₩34,592 | ₩34,846 | -1.66% | 38.4만 |
|---|
| 2026.01.20 | ₩33,388 | ₩35,462 | ₩32,330 | ₩34,793 | +4.21% | 50.4만 |
|---|
| 2026.01.16 | ₩31,875 | ₩35,020 | ₩31,594 | ₩33,749 | +5.88% | 43.2만 |
|---|
| 2026.01.15 | ₩31,916 | ₩32,615 | ₩31,554 | ₩31,902 | -0.04% | 25.4만 |
|---|
| 2026.01.14 | ₩30,684 | ₩31,688 | ₩30,243 | ₩31,661 | +3.18% | 21.7만 |
|---|
| 2026.01.13 | ₩31,822 | ₩32,759 | ₩30,370 | ₩30,832 | -3.11% | 27.2만 |
|---|
| 2026.01.12 | ₩32,558 | ₩32,785 | ₩30,229 | ₩30,979 | -4.85% | 23.6만 |
|---|
| 2026.01.09 | ₩29,882 | ₩32,103 | ₩29,775 | ₩30,872 | +3.31% | 45.4만 |
|---|
| 2026.01.08 | ₩28,958 | ₩29,507 | ₩28,543 | ₩29,480 | +1.80% | 33.4만 |
|---|
| 2026.01.07 | ₩28,543 | ₩28,543 | ₩27,767 | ₩28,062 | -1.69% | 12.7만 |
|---|
| 2026.01.06 | ₩29,186 | ₩29,621 | ₩27,587 | ₩27,968 | -4.17% | 29.5만 |
|---|
| 2026.01.05 | ₩26,831 | ₩27,359 | ₩26,362 | ₩26,429 | -1.50% | 4.8만 |
|---|
| 2026.01.02 | ₩27,085 | ₩27,212 | ₩26,402 | ₩26,764 | -1.19% | 6.2만 |
|---|
| 2025.12.31 | ₩26,764 | ₩27,219 | ₩26,242 | ₩26,723 | -0.15% | 6.5만 |
|---|
| 2025.12.30 | ₩27,031 | ₩27,285 | ₩26,322 | ₩26,670 | -1.34% | 6.1만 |
|---|
| 2025.12.29 | ₩27,339 | ₩28,062 | ₩26,764 | ₩26,764 | -2.10% | 3.4만 |
|---|
| 2025.12.26 | ₩27,700 | ₩28,242 | ₩26,871 | ₩27,433 | -0.97% | 5.9만 |
|---|
| 2025.12.24 | ₩27,446 | ₩27,968 | ₩27,098 | ₩27,687 | +0.88% | 2.4만 |
|---|
| 2025.12.23 | ₩27,633 | ₩27,888 | ₩27,299 | ₩27,406 | -0.82% | 9.9만 |
|---|
| 2025.12.22 | ₩28,530 | ₩28,537 | ₩26,998 | ₩27,232 | -4.55% | 17.5만 |
|---|
| 2025.12.19 | ₩27,767 | ₩28,543 | ₩27,433 | ₩28,436 | +2.41% | 41.1만 |
|---|
| 2025.12.18 | ₩26,161 | ₩26,509 | ₩26,001 | ₩26,068 | -0.36% | 8.7만 |
|---|
| 2025.12.17 | ₩26,549 | ₩26,576 | ₩25,586 | ₩26,001 | -2.07% | 12.9만 |
|---|
| 2025.12.16 | ₩27,446 | ₩27,553 | ₩26,376 | ₩26,549 | -3.27% | 13.6만 |
|---|
| 2025.12.15 | ₩27,714 | ₩28,059 | ₩27,326 | ₩27,393 | -1.16% | 9.8만 |
|---|
| 2025.12.12 | ₩27,968 | ₩28,102 | ₩27,486 | ₩27,740 | -0.81% | 9.2만 |
|---|
| 2025.12.11 | ₩27,607 | ₩28,102 | ₩27,366 | ₩27,941 | +1.21% | 4.9만 |
|---|
| 2025.12.10 | ₩27,607 | ₩27,781 | ₩27,312 | ₩27,607 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩27,433 | ₩27,687 | ₩27,299 | ₩27,459 | +0.10% | 2.9만 |
|---|
| 2025.12.08 | ₩29,199 | ₩29,253 | ₩26,897 | ₩27,553 | -5.64% | 10.2만 |
|---|
| 2025.12.05 | ₩26,509 | ₩29,012 | ₩26,509 | ₩29,012 | +9.44% | 31.7만 |
|---|
| 2025.12.04 | ₩25,399 | ₩26,549 | ₩25,399 | ₩26,362 | +3.79% | 9.3만 |
|---|
| 2025.12.03 | ₩25,372 | ₩25,466 | ₩25,037 | ₩25,412 | +0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩25,506 | ₩25,506 | ₩24,944 | ₩25,144 | -1.42% | 9.4만 |
|---|
| 2025.12.01 | ₩25,452 | ₩25,559 | ₩25,185 | ₩25,425 | -0.11% | 13.5만 |
|---|
| 2025.11.28 | ₩25,305 | ₩25,492 | ₩25,198 | ₩25,425 | +0.48% | 10.1만 |
|---|
| 2025.11.26 | ₩26,041 | ₩26,248 | ₩25,104 | ₩25,305 | -2.83% | 6.3만 |
|---|
| 2025.11.25 | ₩25,987 | ₩26,028 | ₩25,760 | ₩25,867 | -0.46% | 12.3만 |
|---|
| 2025.11.24 | ₩25,961 | ₩25,961 | ₩25,640 | ₩25,813 | -0.57% | 10.3만 |
|---|
| 2025.11.21 | ₩25,720 | ₩25,840 | ₩25,519 | ₩25,773 | +0.21% | 10.1만 |
|---|
| 2025.11.20 | ₩25,787 | ₩26,001 | ₩25,640 | ₩25,713 | -0.29% | 9.7만 |
|---|
| 2025.11.19 | ₩25,854 | ₩25,907 | ₩25,626 | ₩25,793 | -0.23% | 11.3만 |
|---|
| 2025.11.18 | ₩25,626 | ₩25,867 | ₩25,573 | ₩25,813 | +0.73% | 9만 |
|---|
| 2025.11.17 | ₩25,974 | ₩26,362 | ₩25,439 | ₩25,626 | -1.34% | 9.8만 |
|---|
| 2025.11.14 | ₩25,599 | ₩26,590 | ₩25,599 | ₩26,228 | +2.46% | 20.2만 |
|---|
| 2025.11.13 | ₩25,292 | ₩26,048 | ₩25,238 | ₩25,813 | +2.06% | 14.6만 |
|---|
| 2025.11.12 | ₩26,028 | ₩26,121 | ₩25,265 | ₩25,292 | -2.83% | 7.7만 |
|---|
| 2025.11.11 | ₩26,095 | ₩26,141 | ₩25,827 | ₩25,961 | -0.51% | 16.2만 |
|---|
| 2025.11.10 | ₩25,733 | ₩26,335 | ₩25,640 | ₩25,987 | +0.99% | 16만 |
|---|
| 2025.11.07 | ₩26,255 | ₩26,255 | ₩25,452 | ₩25,733 | -1.99% | 3.9만 |
|---|
| 2025.11.06 | ₩25,867 | ₩26,268 | ₩25,827 | ₩25,974 | +0.41% | 12.4만 |
|---|
| 2025.11.05 | ₩25,787 | ₩26,188 | ₩25,693 | ₩25,867 | +0.31% | 12.2만 |
|---|
| 2025.11.04 | ₩25,961 | ₩25,974 | ₩25,492 | ₩25,787 | -0.67% | 6.2만 |
|---|
| 2025.11.03 | ₩25,800 | ₩26,865 | ₩25,425 | ₩26,068 | +1.04% | 19.9만 |
|---|
| 2025.10.31 | ₩26,978 | ₩27,504 | ₩25,599 | ₩25,800 | -4.37% | 24.3만 |
|---|
| 2025.10.30 | ₩29,413 | ₩29,413 | ₩26,764 | ₩26,884 | -8.60% | 33.6만 |
|---|
| 2025.10.29 | ₩28,383 | ₩29,012 | ₩28,369 | ₩28,838 | +1.60% | 6.1만 |
|---|
| 2025.10.28 | ₩28,771 | ₩28,885 | ₩27,981 | ₩28,102 | -2.33% | 3.7만 |
|---|
| 2025.10.27 | ₩28,543 | ₩29,119 | ₩28,503 | ₩28,844 | +1.05% | 3.2만 |
|---|
| 2025.10.24 | ₩29,226 | ₩29,226 | ₩27,580 | ₩28,436 | -2.70% | 10.8만 |
|---|
| 2025.10.23 | ₩28,476 | ₩28,879 | ₩28,396 | ₩28,570 | +0.33% | 1.7만 |
|---|
| 2025.10.22 | ₩29,212 | ₩29,360 | ₩27,914 | ₩28,369 | -2.89% | 5.1만 |
|---|
| 2025.10.21 | ₩29,346 | ₩29,346 | ₩28,798 | ₩29,199 | -0.50% | 6.6만 |
|---|
| 2025.10.20 | ₩29,253 | ₩29,440 | ₩28,905 | ₩29,199 | -0.18% | 4.3만 |
|---|
| 2025.10.17 | ₩28,503 | ₩29,119 | ₩28,361 | ₩29,105 | +2.11% | 9.9만 |
|---|
| 2025.10.16 | ₩28,570 | ₩29,159 | ₩28,490 | ₩28,838 | +0.94% | 8.1만 |
|---|
| 2025.10.15 | ₩29,039 | ₩29,039 | ₩28,062 | ₩28,584 | -1.57% | 11.1만 |
|---|
| 2025.10.14 | ₩28,209 | ₩28,958 | ₩27,981 | ₩28,824 | +2.18% | 9.8만 |
|---|
| 2025.10.13 | ₩28,369 | ₩28,637 | ₩27,861 | ₩28,102 | -0.94% | 7.8만 |
|---|
| 2025.10.10 | ₩28,771 | ₩29,360 | ₩27,767 | ₩28,222 | -1.91% | 34.4만 |
|---|