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 | ₩11,534 | ₩11,735 | ₩11,131 | ₩11,185 | -3.02% | 16.2만 |
| 2026.10.08 | ₩11,400 | ₩11,735 | ₩11,225 | ₩11,614 | +1.88% | 45.2만 |
| 2026.10.07 | ₩11,842 | ₩11,842 | ₩11,199 | ₩11,400 | -3.74% | 17.4만 |
| 2026.10.06 | ₩11,547 | ₩11,802 | ₩11,131 | ₩11,695 | +1.28% | 29.2만 |
| 2026.10.05 | ₩11,789 | ₩12,070 | ₩11,480 | ₩11,480 | -2.62% | 24.2만 |
| 2026.10.02 | ₩11,829 | ₩11,836 | ₩11,440 | ₩11,708 | -1.02% | 58.6만 |
| 2026.10.01 | ₩12,285 | ₩12,419 | ₩11,628 | ₩11,748 | -4.37% | 57.8만 |
| 2026.09.30 | ₩12,338 | ₩12,714 | ₩12,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,526 |
| +1.52% |
| 43.5만 |
| 2026.09.29 | ₩12,204 | ₩12,580 | ₩12,164 | ₩12,245 | +0.33% | 37.3만 |
|---|
| 2026.09.28 | ₩12,338 | ₩12,513 | ₩12,070 | ₩12,151 | -1.52% | 26.7만 |
|---|
| 2026.09.25 | ₩13,022 | ₩13,022 | ₩12,204 | ₩12,432 | -4.53% | 24만 |
|---|
| 2026.09.24 | ₩13,331 | ₩13,338 | ₩12,352 | ₩12,620 | -5.33% | 20.9만 |
|---|
| 2026.09.23 | ₩14,270 | ₩14,444 | ₩13,250 | ₩13,398 | -6.11% | 14.4만 |
|---|
| 2026.09.22 | ₩13,774 | ₩14,538 | ₩13,760 | ₩14,364 | +4.28% | 20.7만 |
|---|
| 2026.09.21 | ₩13,666 | ₩13,881 | ₩13,411 | ₩13,599 | -0.49% | 20.2만 |
|---|
| 2026.09.18 | ₩13,639 | ₩13,988 | ₩12,969 | ₩13,599 | -0.29% | 41.2만 |
|---|
| 2026.09.17 | ₩13,277 | ₩13,619 | ₩13,210 | ₩13,385 | +0.81% | 24.8만 |
|---|
| 2026.09.16 | ₩13,559 | ₩13,680 | ₩12,942 | ₩13,291 | -1.98% | 31.4만 |
|---|
| 2026.09.15 | ₩14,216 | ₩14,229 | ₩13,411 | ₩13,505 | -5.00% | 15.9만 |
|---|
| 2026.09.14 | ₩14,162 | ₩14,531 | ₩14,095 | ₩14,216 | +0.38% | 15.3만 |
|---|
| 2026.09.11 | ₩15,276 | ₩16,067 | ₩14,082 | ₩14,162 | -7.29% | 22.7만 |
|---|
| 2026.09.10 | ₩15,209 | ₩15,557 | ₩14,753 | ₩15,168 | -0.26% | 16.9만 |
|---|
| 2026.09.09 | ₩16,241 | ₩16,268 | ₩15,289 | ₩15,383 | -5.28% | 16.2만 |
|---|
| 2026.09.08 | ₩16,208 | ₩16,416 | ₩16,000 | ₩16,308 | +0.62% | 13.9만 |
|---|
| 2026.09.04 | ₩16,188 | ₩16,979 | ₩16,000 | ₩16,322 | +0.83% | 12.4만 |
|---|
| 2026.09.03 | ₩16,228 | ₩16,483 | ₩16,040 | ₩16,322 | +0.58% | 17.9만 |
|---|
| 2026.09.02 | ₩16,362 | ₩16,623 | ₩16,027 | ₩16,121 | -1.48% | 18.3만 |
|---|
| 2026.09.01 | ₩16,322 | ₩16,483 | ₩16,121 | ₩16,335 | +0.08% | 8.3만 |
|---|
| 2026.08.31 | ₩16,241 | ₩16,543 | ₩16,080 | ₩16,429 | +1.16% | 11.4만 |
|---|
| 2026.08.28 | ₩16,603 | ₩16,764 | ₩16,281 | ₩16,375 | -1.37% | 22.2만 |
|---|
| 2026.08.27 | ₩17,274 | ₩17,589 | ₩16,657 | ₩16,670 | -3.49% | 11.1만 |
|---|
| 2026.08.26 | ₩17,408 | ₩17,515 | ₩17,180 | ₩17,395 | -0.08% | 16.2만 |
|---|
| 2026.08.25 | ₩17,770 | ₩17,998 | ₩17,301 | ₩17,381 | -2.19% | 19.2만 |
|---|
| 2026.08.24 | ₩17,569 | ₩17,770 | ₩17,260 | ₩17,676 | +0.61% | 15만 |
|---|
| 2026.08.21 | ₩17,663 | ₩17,804 | ₩17,435 | ₩17,549 | -0.65% | 7.7만 |
|---|
| 2026.08.20 | ₩17,985 | ₩18,159 | ₩17,488 | ₩17,623 | -2.01% | 11.1만 |
|---|
| 2026.08.19 | ₩17,716 | ₩18,374 | ₩17,636 | ₩18,199 | +2.73% | 27.2만 |
|---|
| 2026.08.18 | ₩17,529 | ₩17,703 | ₩17,286 | ₩17,690 | +0.92% | 19.9만 |
|---|
| 2026.08.17 | ₩17,247 | ₩17,891 | ₩17,167 | ₩17,623 | +2.18% | 22만 |
|---|
| 2026.08.14 | ₩17,220 | ₩17,556 | ₩16,791 | ₩17,354 | +0.78% | 12.5만 |
|---|
| 2026.08.13 | ₩17,260 | ₩17,690 | ₩16,952 | ₩17,193 | -0.39% | 19.3만 |
|---|
| 2026.08.12 | ₩17,314 | ₩17,770 | ₩17,207 | ₩17,287 | -0.15% | 25.3만 |
|---|
| 2026.08.11 | ₩17,234 | ₩17,301 | ₩16,778 | ₩17,100 | -0.78% | 14.3만 |
|---|
| 2026.08.10 | ₩16,509 | ₩17,302 | ₩16,509 | ₩17,113 | +3.66% | 28.7만 |
|---|
| 2026.08.07 | ₩17,368 | ₩17,810 | ₩16,644 | ₩17,006 | -2.08% | 37.1만 |
|---|
| 2026.08.06 | ₩16,040 | ₩16,778 | ₩15,852 | ₩16,603 | +3.51% | 26.5만 |
|---|
| 2026.08.05 | ₩16,228 | ₩16,650 | ₩15,925 | ₩16,188 | -0.25% | 57.9만 |
|---|
| 2026.08.04 | ₩16,188 | ₩16,576 | ₩15,939 | ₩16,080 | -0.66% | 31.1만 |
|---|
| 2026.08.03 | ₩16,027 | ₩16,295 | ₩15,651 | ₩15,946 | -0.50% | 29.6만 |
|---|
| 2026.07.31 | ₩15,209 | ₩15,222 | ₩14,578 | ₩15,168 | -0.26% | 20.5만 |
|---|
| 2026.07.30 | ₩14,538 | ₩15,437 | ₩14,390 | ₩15,034 | +3.41% | 47.5만 |
|---|
| 2026.07.29 | ₩14,833 | ₩15,135 | ₩14,471 | ₩14,538 | -1.99% | 19.6만 |
|---|
| 2026.07.28 | ₩14,511 | ₩15,276 | ₩14,417 | ₩14,826 | +2.17% | 43.6만 |
|---|
| 2026.07.27 | ₩15,021 | ₩15,544 | ₩14,592 | ₩14,779 | -1.61% | 38만 |
|---|
| 2026.07.24 | ₩15,383 | ₩15,383 | ₩14,659 | ₩14,927 | -2.96% | 37.6만 |
|---|
| 2026.07.23 | ₩15,343 | ₩15,624 | ₩15,061 | ₩15,343 | 0.00% | 24만 |
|---|
| 2026.07.22 | ₩15,812 | ₩16,060 | ₩15,235 | ₩15,329 | -3.05% | 29.3만 |
|---|
| 2026.07.21 | ₩15,812 | ₩16,040 | ₩15,584 | ₩16,040 | +1.44% | 32.7만 |
|---|
| 2026.07.20 | ₩16,416 | ₩17,032 | ₩15,618 | ₩15,732 | -4.17% | 25.9만 |
|---|
| 2026.07.17 | ₩16,670 | ₩17,113 | ₩16,241 | ₩16,348 | -1.93% | 30.4만 |
|---|
| 2026.07.16 | ₩17,395 | ₩17,716 | ₩16,523 | ₩16,912 | -2.78% | 29.7만 |
|---|
| 2026.07.15 | ₩17,220 | ₩17,730 | ₩16,898 | ₩17,596 | +2.18% | 23.7만 |
|---|
| 2026.07.14 | ₩17,649 | ₩18,079 | ₩17,287 | ₩17,341 | -1.75% | 31.2만 |
|---|
| 2026.07.13 | ₩17,998 | ₩18,280 | ₩17,274 | ₩17,636 | -2.01% | 30.3만 |
|---|
| 2026.07.10 | ₩18,374 | ₩18,488 | ₩17,797 | ₩18,280 | -0.51% | 20.2만 |
|---|
| 2026.07.09 | ₩18,347 | ₩18,776 | ₩17,750 | ₩18,374 | +0.15% | 52.5만 |
|---|
| 2026.07.08 | ₩18,226 | ₩18,695 | ₩17,328 | ₩18,374 | +0.81% | 52.1만 |
|---|
| 2026.07.07 | ₩18,561 | ₩18,561 | ₩17,462 | ₩18,186 | -2.02% | 50.5만 |
|---|
| 2026.07.06 | ₩19,044 | ₩19,245 | ₩18,146 | ₩18,508 | -2.82% | 37.9만 |
|---|
| 2026.07.02 | ₩18,400 | ₩19,225 | ₩18,172 | ₩18,937 | +2.92% | 39.8만 |
|---|
| 2026.07.01 | ₩18,561 | ₩18,655 | ₩17,971 | ₩18,146 | -2.24% | 45.2만 |
|---|
| 2026.06.30 | ₩17,502 | ₩18,628 | ₩17,193 | ₩18,602 | +6.28% | 63.4만 |
|---|
| 2026.06.29 | ₩16,147 | ₩17,636 | ₩15,919 | ₩17,556 | +8.72% | 66.2만 |
|---|
| 2026.06.26 | ₩15,678 | ₩16,107 | ₩15,517 | ₩16,094 | +2.65% | 37.5만 |
|---|
| 2026.06.25 | ₩15,504 | ₩16,100 | ₩15,423 | ₩15,745 | +1.56% | 53.7만 |
|---|
| 2026.06.24 | ₩15,691 | ₩15,772 | ₩15,343 | ₩15,504 | -1.20% | 38.4만 |
|---|
| 2026.06.23 | ₩15,302 | ₩16,322 | ₩15,229 | ₩15,718 | +2.72% | 84.2만 |
|---|
| 2026.06.22 | ₩15,222 | ₩15,933 | ₩15,021 | ₩15,651 | +2.82% | 48.1만 |
|---|
| 2026.06.18 | ₩15,557 | ₩15,785 | ₩14,592 | ₩15,048 | -3.28% | 77.2만 |
|---|
| 2026.06.17 | ₩15,262 | ₩15,651 | ₩15,021 | ₩15,155 | -0.70% | 58.1만 |
|---|
| 2026.06.16 | ₩15,544 | ₩15,624 | ₩14,880 | ₩15,356 | -1.21% | 61.6만 |
|---|
| 2026.06.15 | ₩15,423 | ₩15,651 | ₩14,826 | ₩15,571 | +0.96% | 76만 |
|---|
| 2026.06.12 | ₩14,766 | ₩15,490 | ₩14,632 | ₩14,873 | +0.73% | 40.7만 |
|---|
| 2026.06.11 | ₩14,645 | ₩15,195 | ₩14,491 | ₩14,753 | +0.73% | 42.8만 |
|---|
| 2026.06.10 | ₩14,618 | ₩15,557 | ₩14,565 | ₩14,712 | +0.64% | 64.5만 |
|---|
| 2026.06.09 | ₩14,712 | ₩15,785 | ₩14,283 | ₩14,726 | +0.09% | 142.6만 |
|---|
| 2026.06.08 | ₩15,021 | ₩15,369 | ₩14,109 | ₩14,364 | -4.37% | 146.9만 |
|---|
| 2026.06.05 | ₩15,651 | ₩16,154 | ₩14,981 | ₩15,034 | -3.94% | 87.2만 |
|---|
| 2026.06.04 | ₩17,408 | ₩17,435 | ₩15,168 | ₩15,866 | -8.86% | 134.6만 |
|---|
| 2026.06.03 | ₩15,691 | ₩18,012 | ₩15,691 | ₩17,623 | +12.31% | 168.2만 |
|---|
| 2026.06.02 | ₩18,615 | ₩18,776 | ₩16,436 | ₩16,483 | -11.46% | 311.1만 |
|---|
| 2026.06.01 | ₩21,163 | ₩21,458 | ₩18,514 | ₩19,460 | -8.05% | 668만 |
|---|
| 2026.05.29 | ₩39,295 | ₩39,758 | ₩26,836 | ₩30,451 | -22.51% | 285.7만 |
|---|
| 2026.05.28 | ₩39,778 | ₩40,207 | ₩38,880 | ₩39,765 | -0.03% | 30.7만 |
|---|
| 2026.05.27 | ₩40,140 | ₩41,160 | ₩39,564 | ₩39,711 | -1.07% | 29.8만 |
|---|
| 2026.05.26 | ₩39,765 | ₩40,569 | ₩39,041 | ₩40,140 | +0.94% | 27.4만 |
|---|
| 2026.05.22 | ₩41,937 | ₩41,937 | ₩39,108 | ₩39,550 | -5.69% | 48.8만 |
|---|
| 2026.05.21 | ₩38,893 | ₩41,642 | ₩38,236 | ₩41,575 | +6.90% | 96.6만 |
|---|
| 2026.05.20 | ₩37,404 | ₩37,887 | ₩36,680 | ₩37,431 | +0.07% | 42.9만 |
|---|
| 2026.05.19 | ₩37,820 | ₩39,403 | ₩37,129 | ₩37,498 | -0.85% | 29.1만 |
|---|
| 2026.05.18 | ₩41,173 | ₩41,173 | ₩37,243 | ₩37,646 | -8.57% | 39.6만 |
|---|
| 2026.05.15 | ₩40,087 | ₩40,985 | ₩39,564 | ₩40,623 | +1.34% | 25.1만 |
|---|
| 2026.05.14 | ₩41,964 | ₩41,964 | ₩40,154 | ₩40,529 | -3.42% | 24.3만 |
|---|
| 2026.05.13 | ₩41,575 | ₩42,098 | ₩39,590 | ₩42,072 | +1.19% | 69.6만 |
|---|
| 2026.05.12 | ₩43,118 | ₩43,547 | ₩40,610 | ₩40,784 | -5.41% | 53.3만 |
|---|
| 2026.05.11 | ₩45,599 | ₩46,236 | ₩43,480 | ₩43,788 | -3.97% | 62.9만 |
|---|
| 2026.05.08 | ₩41,602 | ₩43,936 | ₩41,441 | ₩43,775 | +5.22% | 48.5만 |
|---|
| 2026.05.07 | ₩41,575 | ₩42,018 | ₩39,483 | ₩41,696 | +0.29% | 58.3만 |
|---|
| 2026.05.06 | ₩37,525 | ₩39,852 | ₩37,525 | ₩39,671 | +5.72% | 26.4만 |
|---|
| 2026.05.05 | ₩38,357 | ₩38,967 | ₩37,056 | ₩37,217 | -2.97% | 42.5만 |
|---|
| 2026.05.04 | ₩36,747 | ₩38,142 | ₩36,533 | ₩37,901 | +3.14% | 22.7만 |
|---|
| 2026.05.01 | ₩36,855 | ₩37,190 | ₩36,036 | ₩36,855 | 0.00% | 16.1만 |
|---|
| 2026.04.30 | ₩35,889 | ₩37,270 | ₩35,446 | ₩36,855 | +2.69% | 134.7만 |
|---|
| 2026.04.29 | ₩35,621 | ₩36,063 | ₩34,749 | ₩35,473 | -0.41% | 21만 |
|---|
| 2026.04.28 | ₩36,734 | ₩37,123 | ₩35,741 | ₩35,835 | -2.45% | 19.3만 |
|---|
| 2026.04.27 | ₩35,406 | ₩36,881 | ₩35,406 | ₩36,372 | +2.73% | 61.6만 |
|---|
| 2026.04.24 | ₩35,902 | ₩36,647 | ₩34,923 | ₩35,460 | -1.23% | 31.1만 |
|---|
| 2026.04.23 | ₩37,351 | ₩37,606 | ₩35,473 | ₩35,902 | -3.88% | 41.6만 |
|---|
| 2026.04.22 | ₩36,935 | ₩38,350 | ₩36,291 | ₩37,351 | +1.13% | 90.9만 |
|---|
| 2026.04.21 | ₩38,370 | ₩39,148 | ₩36,459 | ₩36,720 | -4.30% | 108.4만 |
|---|
| 2026.04.20 | ₩37,539 | ₩39,470 | ₩37,351 | ₩38,370 | +2.22% | 59.9만 |
|---|
| 2026.04.17 | ₩36,855 | ₩37,163 | ₩36,054 | ₩36,828 | -0.07% | 36.7만 |
|---|
| 2026.04.16 | ₩36,935 | ₩37,431 | ₩36,211 | ₩36,707 | -0.62% | 20.7만 |
|---|
| 2026.04.15 | ₩36,895 | ₩37,726 | ₩36,720 | ₩36,935 | +0.11% | 14.7만 |
|---|
| 2026.04.14 | ₩36,573 | ₩37,954 | ₩36,546 | ₩37,015 | +1.21% | 15.8만 |
|---|
| 2026.04.13 | ₩36,385 | ₩37,042 | ₩36,077 | ₩36,372 | -0.04% | 21.5만 |
|---|
| 2026.04.10 | ₩36,814 | ₩37,182 | ₩36,251 | ₩36,613 | -0.55% | 13.4만 |
|---|
| 2026.04.09 | ₩36,667 | ₩37,049 | ₩36,130 | ₩36,466 | -0.55% | 10.4만 |
|---|
| 2026.04.08 | ₩36,157 | ₩36,881 | ₩35,969 | ₩36,667 | +1.41% | 14.6만 |
|---|
| 2026.04.07 | ₩35,084 | ₩35,943 | ₩34,668 | ₩35,406 | +0.92% | 17.4만 |
|---|
| 2026.04.06 | ₩35,554 | ₩36,130 | ₩34,964 | ₩35,326 | -0.64% | 13.9만 |
|---|
| 2026.04.02 | ₩35,420 | ₩36,211 | ₩34,970 | ₩35,715 | +0.83% | 11만 |
|---|
| 2026.04.01 | ₩36,090 | ₩37,458 | ₩35,688 | ₩36,251 | +0.45% | 35.4만 |
|---|
| 2026.03.31 | ₩33,381 | ₩36,318 | ₩33,381 | ₩35,661 | +6.83% | 30.7만 |
|---|
| 2026.03.30 | ₩33,327 | ₩35,956 | ₩32,617 | ₩32,925 | -1.21% | 21.9만 |
|---|
| 2026.03.27 | ₩33,368 | ₩33,649 | ₩32,617 | ₩33,113 | -0.76% | 12.6만 |
|---|
| 2026.03.26 | ₩33,274 | ₩33,770 | ₩32,979 | ₩33,515 | +0.73% | 11.3만 |
|---|
| 2026.03.25 | ₩33,247 | ₩34,360 | ₩33,247 | ₩33,529 | +0.85% | 32.3만 |
|---|
| 2026.03.24 | ₩32,831 | ₩33,341 | ₩32,214 | ₩32,885 | +0.16% | 21.4만 |
|---|
| 2026.03.23 | ₩33,542 | ₩34,816 | ₩32,804 | ₩32,992 | -1.64% | 25만 |
|---|
| 2026.03.20 | ₩34,186 | ₩34,883 | ₩32,910 | ₩33,341 | -2.47% | 28.2만 |
|---|
| 2026.03.19 | ₩34,990 | ₩35,346 | ₩33,502 | ₩34,025 | -2.76% | 47.4만 |
|---|
| 2026.03.18 | ₩35,929 | ₩36,331 | ₩35,218 | ₩35,272 | -1.83% | 15.5만 |
|---|
| 2026.03.17 | ₩34,883 | ₩36,211 | ₩34,883 | ₩36,103 | +3.50% | 11.5만 |
|---|
| 2026.03.16 | ₩34,320 | ₩35,407 | ₩34,132 | ₩34,896 | +1.68% | 26.6만 |
|---|
| 2026.03.13 | ₩36,211 | ₩36,439 | ₩33,569 | ₩34,105 | -5.81% | 58.5만 |
|---|
| 2026.03.12 | ₩36,412 | ₩36,741 | ₩35,567 | ₩36,338 | -0.20% | 23.1만 |
|---|
| 2026.03.11 | ₩39,067 | ₩39,094 | ₩36,124 | ₩36,586 | -6.35% | 36.8만 |
|---|
| 2026.03.10 | ₩36,922 | ₩39,041 | ₩36,211 | ₩38,424 | +4.07% | 201.7만 |
|---|
| 2026.03.09 | ₩35,406 | ₩36,881 | ₩35,205 | ₩36,774 | +3.86% | 28.8만 |
|---|
| 2026.03.06 | ₩37,190 | ₩37,552 | ₩35,956 | ₩36,157 | -2.78% | 26.7만 |
|---|
| 2026.03.05 | ₩37,994 | ₩38,343 | ₩36,881 | ₩37,203 | -2.08% | 41.9만 |
|---|
| 2026.03.04 | ₩36,975 | ₩38,491 | ₩36,090 | ₩37,176 | +0.54% | 36.7만 |
|---|
| 2026.03.03 | ₩37,552 | ₩37,632 | ₩36,291 | ₩36,975 | -1.54% | 29.2만 |
|---|
| 2026.03.02 | ₩38,638 | ₩38,893 | ₩37,163 | ₩38,370 | -0.69% | 41.7만 |
|---|
| 2026.02.27 | ₩39,926 | ₩39,953 | ₩38,906 | ₩39,443 | -1.21% | 21.4만 |
|---|
| 2026.02.26 | ₩39,738 | ₩40,234 | ₩39,208 | ₩40,221 | +1.21% | 36.1만 |
|---|
| 2026.02.25 | ₩39,805 | ₩41,146 | ₩39,309 | ₩39,644 | -0.40% | 26.6만 |
|---|
| 2026.02.24 | ₩38,209 | ₩39,966 | ₩37,981 | ₩39,738 | +4.00% | 24.1만 |
|---|
| 2026.02.23 | ₩39,027 | ₩39,155 | ₩37,847 | ₩38,424 | -1.55% | 53만 |
|---|
| 2026.02.20 | ₩38,155 | ₩39,564 | ₩38,048 | ₩39,121 | +2.53% | 36.2만 |
|---|
| 2026.02.19 | ₩37,981 | ₩38,343 | ₩37,954 | ₩38,182 | +0.53% | 20.9만 |
|---|
| 2026.02.18 | ₩38,625 | ₩38,839 | ₩37,619 | ₩38,424 | -0.52% | 28.7만 |
|---|
| 2026.02.17 | ₩38,558 | ₩39,008 | ₩38,316 | ₩38,585 | +0.07% | 37.2만 |
|---|
| 2026.02.13 | ₩38,263 | ₩38,759 | ₩38,115 | ₩38,209 | -0.14% | 31.9만 |
|---|
| 2026.02.12 | ₩38,330 | ₩38,632 | ₩38,088 | ₩38,276 | -0.14% | 32.5만 |
|---|
| 2026.02.11 | ₩38,746 | ₩39,020 | ₩37,498 | ₩38,330 | -1.07% | 43.5만 |
|---|
| 2026.02.10 | ₩37,686 | ₩38,880 | ₩36,613 | ₩38,746 | +2.81% | 36.3만 |
|---|
| 2026.02.09 | ₩38,021 | ₩38,786 | ₩37,351 | ₩38,021 | 0.00% | 29.7만 |
|---|
| 2026.02.06 | ₩37,029 | ₩38,437 | ₩36,895 | ₩38,196 | +3.15% | 27.6만 |
|---|
| 2026.02.05 | ₩35,339 | ₩37,083 | ₩34,910 | ₩36,868 | +4.33% | 26.5만 |
|---|
| 2026.02.04 | ₩37,767 | ₩38,222 | ₩34,856 | ₩35,366 | -6.36% | 24.9만 |
|---|
| 2026.02.03 | ₩39,000 | ₩39,148 | ₩37,552 | ₩37,753 | -3.20% | 27.7만 |
|---|
| 2026.02.02 | ₩38,155 | ₩39,376 | ₩38,088 | ₩38,933 | +2.04% | 29.3만 |
|---|
| 2026.01.30 | ₩38,222 | ₩38,880 | ₩37,203 | ₩38,155 | -0.18% | 44.5만 |
|---|
| 2026.01.29 | ₩38,222 | ₩38,876 | ₩36,761 | ₩37,867 | -0.93% | 44.3만 |
|---|
| 2026.01.28 | ₩37,337 | ₩38,878 | ₩37,163 | ₩38,062 | +1.94% | 39.1만 |
|---|
| 2026.01.27 | ₩36,144 | ₩37,565 | ₩35,969 | ₩37,136 | +2.75% | 30.3만 |
|---|
| 2026.01.26 | ₩36,345 | ₩36,345 | ₩35,044 | ₩36,077 | -0.74% | 27.5만 |
|---|
| 2026.01.23 | ₩35,916 | ₩36,786 | ₩35,312 | ₩36,412 | +1.38% | 28.8만 |
|---|
| 2026.01.22 | ₩35,393 | ₩36,211 | ₩35,124 | ₩35,835 | +1.25% | 35.9만 |
|---|
| 2026.01.21 | ₩35,513 | ₩36,063 | ₩34,668 | ₩34,923 | -1.66% | 38.4만 |
|---|
| 2026.01.20 | ₩33,461 | ₩35,540 | ₩32,402 | ₩34,870 | +4.21% | 50.4만 |
|---|
| 2026.01.16 | ₩31,946 | ₩35,098 | ₩31,664 | ₩33,824 | +5.88% | 43.2만 |
|---|
| 2026.01.15 | ₩31,986 | ₩32,688 | ₩31,624 | ₩31,973 | -0.04% | 25.4만 |
|---|
| 2026.01.14 | ₩30,752 | ₩31,758 | ₩30,310 | ₩31,731 | +3.18% | 21.7만 |
|---|
| 2026.01.13 | ₩31,892 | ₩32,831 | ₩30,437 | ₩30,900 | -3.11% | 27.2만 |
|---|
| 2026.01.12 | ₩32,630 | ₩32,858 | ₩30,296 | ₩31,047 | -4.85% | 23.6만 |
|---|
| 2026.01.09 | ₩29,948 | ₩32,174 | ₩29,840 | ₩30,940 | +3.31% | 45.4만 |
|---|
| 2026.01.08 | ₩29,022 | ₩29,572 | ₩28,607 | ₩29,545 | +1.80% | 33.4만 |
|---|
| 2026.01.07 | ₩28,607 | ₩28,607 | ₩27,829 | ₩28,124 | -1.69% | 12.7만 |
|---|
| 2026.01.06 | ₩29,250 | ₩29,686 | ₩27,648 | ₩28,030 | -4.17% | 29.5만 |
|---|
| 2026.01.05 | ₩26,890 | ₩27,420 | ₩26,420 | ₩26,488 | -1.50% | 4.8만 |
|---|
| 2026.01.02 | ₩27,145 | ₩27,272 | ₩26,461 | ₩26,823 | -1.19% | 6.2만 |
|---|
| 2025.12.31 | ₩26,823 | ₩27,279 | ₩26,300 | ₩26,783 | -0.15% | 6.5만 |
|---|
| 2025.12.30 | ₩27,091 | ₩27,346 | ₩26,380 | ₩26,729 | -1.34% | 6.1만 |
|---|
| 2025.12.29 | ₩27,399 | ₩28,124 | ₩26,823 | ₩26,823 | -2.10% | 3.4만 |
|---|
| 2025.12.26 | ₩27,762 | ₩28,305 | ₩26,930 | ₩27,493 | -0.97% | 5.9만 |
|---|
| 2025.12.24 | ₩27,507 | ₩28,030 | ₩27,158 | ₩27,748 | +0.88% | 2.4만 |
|---|
| 2025.12.23 | ₩27,695 | ₩27,949 | ₩27,359 | ₩27,467 | -0.82% | 9.9만 |
|---|
| 2025.12.22 | ₩28,593 | ₩28,600 | ₩27,057 | ₩27,292 | -4.55% | 17.5만 |
|---|
| 2025.12.19 | ₩27,829 | ₩28,607 | ₩27,493 | ₩28,499 | +2.41% | 41.1만 |
|---|
| 2025.12.18 | ₩26,219 | ₩26,568 | ₩26,058 | ₩26,125 | -0.36% | 8.7만 |
|---|
| 2025.12.17 | ₩26,608 | ₩26,635 | ₩25,643 | ₩26,058 | -2.07% | 12.9만 |
|---|
| 2025.12.16 | ₩27,507 | ₩27,614 | ₩26,434 | ₩26,608 | -3.27% | 13.6만 |
|---|
| 2025.12.15 | ₩27,775 | ₩28,121 | ₩27,386 | ₩27,453 | -1.16% | 9.8만 |
|---|
| 2025.12.12 | ₩28,030 | ₩28,164 | ₩27,547 | ₩27,802 | -0.81% | 9.2만 |
|---|
| 2025.12.11 | ₩27,668 | ₩28,164 | ₩27,426 | ₩28,003 | +1.21% | 4.9만 |
|---|
| 2025.12.10 | ₩27,668 | ₩27,842 | ₩27,373 | ₩27,668 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩27,493 | ₩27,748 | ₩27,359 | ₩27,520 | +0.10% | 2.9만 |
|---|
| 2025.12.08 | ₩29,264 | ₩29,317 | ₩26,957 | ₩27,614 | -5.64% | 10.2만 |
|---|
| 2025.12.05 | ₩26,568 | ₩29,076 | ₩26,568 | ₩29,076 | +9.44% | 31.7만 |
|---|
| 2025.12.04 | ₩25,455 | ₩26,608 | ₩25,455 | ₩26,420 | +3.79% | 9.3만 |
|---|
| 2025.12.03 | ₩25,428 | ₩25,522 | ₩25,093 | ₩25,468 | +0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩25,562 | ₩25,562 | ₩24,999 | ₩25,200 | -1.42% | 9.4만 |
|---|
| 2025.12.01 | ₩25,508 | ₩25,616 | ₩25,240 | ₩25,482 | -0.11% | 13.5만 |
|---|
| 2025.11.28 | ₩25,361 | ₩25,549 | ₩25,254 | ₩25,482 | +0.48% | 10.1만 |
|---|
| 2025.11.26 | ₩26,099 | ₩26,306 | ₩25,160 | ₩25,361 | -2.83% | 6.3만 |
|---|
| 2025.11.25 | ₩26,045 | ₩26,085 | ₩25,817 | ₩25,924 | -0.46% | 12.3만 |
|---|
| 2025.11.24 | ₩26,018 | ₩26,018 | ₩25,696 | ₩25,871 | -0.57% | 10.3만 |
|---|
| 2025.11.21 | ₩25,777 | ₩25,897 | ₩25,576 | ₩25,830 | +0.21% | 10.1만 |
|---|
| 2025.11.20 | ₩25,844 | ₩26,058 | ₩25,696 | ₩25,770 | -0.29% | 9.7만 |
|---|
| 2025.11.19 | ₩25,911 | ₩25,964 | ₩25,683 | ₩25,850 | -0.23% | 11.3만 |
|---|
| 2025.11.18 | ₩25,683 | ₩25,924 | ₩25,629 | ₩25,871 | +0.73% | 9만 |
|---|
| 2025.11.17 | ₩26,032 | ₩26,420 | ₩25,495 | ₩25,683 | -1.34% | 9.8만 |
|---|
| 2025.11.14 | ₩25,656 | ₩26,648 | ₩25,656 | ₩26,286 | +2.46% | 20.2만 |
|---|
| 2025.11.13 | ₩25,348 | ₩26,105 | ₩25,294 | ₩25,871 | +2.06% | 14.6만 |
|---|
| 2025.11.12 | ₩26,085 | ₩26,179 | ₩25,321 | ₩25,348 | -2.83% | 7.7만 |
|---|
| 2025.11.11 | ₩26,152 | ₩26,199 | ₩25,884 | ₩26,018 | -0.51% | 16.2만 |
|---|
| 2025.11.10 | ₩25,790 | ₩26,394 | ₩25,696 | ₩26,045 | +0.99% | 16만 |
|---|
| 2025.11.07 | ₩26,313 | ₩26,313 | ₩25,508 | ₩25,790 | -1.99% | 3.9만 |
|---|
| 2025.11.06 | ₩25,924 | ₩26,327 | ₩25,884 | ₩26,032 | +0.41% | 12.4만 |
|---|
| 2025.11.05 | ₩25,844 | ₩26,246 | ₩25,750 | ₩25,924 | +0.31% | 12.2만 |
|---|
| 2025.11.04 | ₩26,018 | ₩26,032 | ₩25,549 | ₩25,844 | -0.67% | 6.2만 |
|---|
| 2025.11.03 | ₩25,857 | ₩26,925 | ₩25,482 | ₩26,125 | +1.04% | 19.9만 |
|---|
| 2025.10.31 | ₩27,037 | ₩27,564 | ₩25,656 | ₩25,857 | -4.37% | 24.3만 |
|---|
| 2025.10.30 | ₩29,478 | ₩29,478 | ₩26,823 | ₩26,944 | -8.60% | 33.6만 |
|---|
| 2025.10.29 | ₩28,446 | ₩29,076 | ₩28,432 | ₩28,902 | +1.60% | 6.1만 |
|---|
| 2025.10.28 | ₩28,835 | ₩28,949 | ₩28,043 | ₩28,164 | -2.33% | 3.7만 |
|---|
| 2025.10.27 | ₩28,607 | ₩29,183 | ₩28,566 | ₩28,908 | +1.05% | 3.2만 |
|---|
| 2025.10.24 | ₩29,290 | ₩29,290 | ₩27,641 | ₩28,499 | -2.70% | 10.8만 |
|---|
| 2025.10.23 | ₩28,539 | ₩28,943 | ₩28,459 | ₩28,633 | +0.33% | 1.7만 |
|---|
| 2025.10.22 | ₩29,277 | ₩29,425 | ₩27,976 | ₩28,432 | -2.89% | 5.1만 |
|---|
| 2025.10.21 | ₩29,411 | ₩29,411 | ₩28,861 | ₩29,264 | -0.50% | 6.6만 |
|---|
| 2025.10.20 | ₩29,317 | ₩29,505 | ₩28,969 | ₩29,264 | -0.18% | 4.3만 |
|---|
| 2025.10.17 | ₩28,566 | ₩29,183 | ₩28,424 | ₩29,170 | +2.11% | 9.9만 |
|---|
| 2025.10.16 | ₩28,633 | ₩29,223 | ₩28,553 | ₩28,902 | +0.94% | 8.1만 |
|---|
| 2025.10.15 | ₩29,103 | ₩29,103 | ₩28,124 | ₩28,647 | -1.57% | 11.1만 |
|---|
| 2025.10.14 | ₩28,271 | ₩29,022 | ₩28,043 | ₩28,888 | +2.18% | 9.8만 |
|---|
| 2025.10.13 | ₩28,432 | ₩28,700 | ₩27,923 | ₩28,164 | -0.94% | 7.8만 |
|---|
| 2025.10.10 | ₩28,835 | ₩29,425 | ₩27,829 | ₩28,285 | -1.91% | 34.4만 |
|---|