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 | ₩11,132 | ₩11,186 | -3.02% | 16.2만 |
| 2026.10.08 | ₩11,401 | ₩11,736 | ₩11,226 | ₩11,615 | +1.88% | 45.2만 |
| 2026.10.07 | ₩11,843 | ₩11,843 | ₩11,199 | ₩11,401 | -3.74% | 17.4만 |
| 2026.10.06 | ₩11,548 | ₩11,803 | ₩11,132 | ₩11,696 | +1.28% | 29.2만 |
| 2026.10.05 | ₩11,790 | ₩12,071 | ₩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 | ₩11,749 | -4.37% | 57.8만 |
| 2026.09.30 | ₩12,339 | ₩12,715 | ₩12,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,527 |
| +1.52% |
| 43.5만 |
| 2026.09.29 | ₩12,205 | ₩12,581 | ₩12,165 | ₩12,246 | +0.33% | 37.3만 |
|---|
| 2026.09.28 | ₩12,339 | ₩12,514 | ₩12,071 | ₩12,152 | -1.52% | 26.7만 |
|---|
| 2026.09.25 | ₩13,024 | ₩13,024 | ₩12,205 | ₩12,433 | -4.53% | 24만 |
|---|
| 2026.09.24 | ₩13,332 | ₩13,339 | ₩12,353 | ₩12,621 | -5.33% | 20.9만 |
|---|
| 2026.09.23 | ₩14,271 | ₩14,445 | ₩13,252 | ₩13,399 | -6.11% | 14.4만 |
|---|
| 2026.09.22 | ₩13,775 | ₩14,539 | ₩13,761 | ₩14,365 | +4.28% | 20.7만 |
|---|
| 2026.09.21 | ₩13,667 | ₩13,882 | ₩13,413 | ₩13,600 | -0.49% | 20.2만 |
|---|
| 2026.09.18 | ₩13,641 | ₩13,989 | ₩12,970 | ₩13,600 | -0.29% | 41.2만 |
|---|
| 2026.09.17 | ₩13,278 | ₩13,620 | ₩13,211 | ₩13,386 | +0.81% | 24.8만 |
|---|
| 2026.09.16 | ₩13,560 | ₩13,681 | ₩12,943 | ₩13,292 | -1.98% | 31.4만 |
|---|
| 2026.09.15 | ₩14,217 | ₩14,231 | ₩13,413 | ₩13,506 | -5.00% | 15.9만 |
|---|
| 2026.09.14 | ₩14,164 | ₩14,532 | ₩14,097 | ₩14,217 | +0.38% | 15.3만 |
|---|
| 2026.09.11 | ₩15,277 | ₩16,068 | ₩14,083 | ₩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 | ₩16,269 | ₩15,290 | ₩15,384 | -5.28% | 16.2만 |
|---|
| 2026.09.08 | ₩16,209 | ₩16,417 | ₩16,001 | ₩16,310 | +0.62% | 13.9만 |
|---|
| 2026.09.04 | ₩16,189 | ₩16,980 | ₩16,001 | ₩16,323 | +0.83% | 12.4만 |
|---|
| 2026.09.03 | ₩16,229 | ₩16,484 | ₩16,041 | ₩16,323 | +0.58% | 17.9만 |
|---|
| 2026.09.02 | ₩16,363 | ₩16,625 | ₩16,028 | ₩16,122 | -1.48% | 18.3만 |
|---|
| 2026.09.01 | ₩16,323 | ₩16,484 | ₩16,122 | ₩16,336 | +0.08% | 8.3만 |
|---|
| 2026.08.31 | ₩16,243 | ₩16,544 | ₩16,082 | ₩16,430 | +1.16% | 11.4만 |
|---|
| 2026.08.28 | ₩16,605 | ₩16,766 | ₩16,283 | ₩16,377 | -1.37% | 22.2만 |
|---|
| 2026.08.27 | ₩17,275 | ₩17,590 | ₩16,658 | ₩16,672 | -3.49% | 11.1만 |
|---|
| 2026.08.26 | ₩17,409 | ₩17,517 | ₩17,181 | ₩17,396 | -0.08% | 16.2만 |
|---|
| 2026.08.25 | ₩17,772 | ₩18,000 | ₩17,302 | ₩17,383 | -2.19% | 19.2만 |
|---|
| 2026.08.24 | ₩17,570 | ₩17,772 | ₩17,262 | ₩17,678 | +0.61% | 15만 |
|---|
| 2026.08.21 | ₩17,664 | ₩17,805 | ₩17,436 | ₩17,550 | -0.65% | 7.7만 |
|---|
| 2026.08.20 | ₩17,986 | ₩18,161 | ₩17,490 | ₩17,624 | -2.01% | 11.1만 |
|---|
| 2026.08.19 | ₩17,718 | ₩18,375 | ₩17,637 | ₩18,201 | +2.73% | 27.2만 |
|---|
| 2026.08.18 | ₩17,530 | ₩17,704 | ₩17,287 | ₩17,691 | +0.92% | 19.9만 |
|---|
| 2026.08.17 | ₩17,248 | ₩17,892 | ₩17,168 | ₩17,624 | +2.18% | 22만 |
|---|
| 2026.08.14 | ₩17,222 | ₩17,557 | ₩16,792 | ₩17,356 | +0.78% | 12.5만 |
|---|
| 2026.08.13 | ₩17,262 | ₩17,691 | ₩16,953 | ₩17,195 | -0.39% | 19.3만 |
|---|
| 2026.08.12 | ₩17,316 | ₩17,772 | ₩17,208 | ₩17,289 | -0.15% | 25.3만 |
|---|
| 2026.08.11 | ₩17,235 | ₩17,302 | ₩16,779 | ₩17,101 | -0.78% | 14.3만 |
|---|
| 2026.08.10 | ₩16,511 | ₩17,303 | ₩16,511 | ₩17,114 | +3.66% | 28.7만 |
|---|
| 2026.08.07 | ₩17,369 | ₩17,812 | ₩16,645 | ₩17,007 | -2.08% | 37.1만 |
|---|
| 2026.08.06 | ₩16,041 | ₩16,779 | ₩15,854 | ₩16,605 | +3.51% | 26.5만 |
|---|
| 2026.08.05 | ₩16,229 | ₩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 | ₩16,296 | ₩15,652 | ₩15,947 | -0.50% | 29.6만 |
|---|
| 2026.07.31 | ₩15,210 | ₩15,223 | ₩14,579 | ₩15,170 | -0.26% | 20.5만 |
|---|
| 2026.07.30 | ₩14,539 | ₩15,438 | ₩14,392 | ₩15,035 | +3.41% | 47.5만 |
|---|
| 2026.07.29 | ₩14,834 | ₩15,136 | ₩14,472 | ₩14,539 | -1.99% | 19.6만 |
|---|
| 2026.07.28 | ₩14,512 | ₩15,277 | ₩14,418 | ₩14,828 | +2.17% | 43.6만 |
|---|
| 2026.07.27 | ₩15,022 | ₩15,545 | ₩14,593 | ₩14,781 | -1.61% | 38만 |
|---|
| 2026.07.24 | ₩15,384 | ₩15,384 | ₩14,660 | ₩14,928 | -2.96% | 37.6만 |
|---|
| 2026.07.23 | ₩15,344 | ₩15,626 | ₩15,062 | ₩15,344 | 0.00% | 24만 |
|---|
| 2026.07.22 | ₩15,813 | ₩16,061 | ₩15,237 | ₩15,330 | -3.05% | 29.3만 |
|---|
| 2026.07.21 | ₩15,813 | ₩16,041 | ₩15,585 | ₩16,041 | +1.44% | 32.7만 |
|---|
| 2026.07.20 | ₩16,417 | ₩17,034 | ₩15,619 | ₩15,733 | -4.17% | 25.9만 |
|---|
| 2026.07.17 | ₩16,672 | ₩17,114 | ₩16,243 | ₩16,350 | -1.93% | 30.4만 |
|---|
| 2026.07.16 | ₩17,396 | ₩17,718 | ₩16,524 | ₩16,913 | -2.78% | 29.7만 |
|---|
| 2026.07.15 | ₩17,222 | ₩17,731 | ₩16,900 | ₩17,597 | +2.18% | 23.7만 |
|---|
| 2026.07.14 | ₩17,651 | ₩18,080 | ₩17,289 | ₩17,342 | -1.75% | 31.2만 |
|---|
| 2026.07.13 | ₩18,000 | ₩18,281 | ₩17,275 | ₩17,637 | -2.01% | 30.3만 |
|---|
| 2026.07.10 | ₩18,375 | ₩18,489 | ₩17,798 | ₩18,281 | -0.51% | 20.2만 |
|---|
| 2026.07.09 | ₩18,348 | ₩18,778 | ₩17,751 | ₩18,375 | +0.15% | 52.5만 |
|---|
| 2026.07.08 | ₩18,228 | ₩18,697 | ₩17,329 | ₩18,375 | +0.81% | 52.1만 |
|---|
| 2026.07.07 | ₩18,563 | ₩18,563 | ₩17,463 | ₩18,187 | -2.02% | 50.5만 |
|---|
| 2026.07.06 | ₩19,046 | ₩19,247 | ₩18,147 | ₩18,509 | -2.82% | 37.9만 |
|---|
| 2026.07.02 | ₩18,402 | ₩19,227 | ₩18,174 | ₩18,938 | +2.92% | 39.8만 |
|---|
| 2026.07.01 | ₩18,563 | ₩18,657 | ₩17,973 | ₩18,147 | -2.24% | 45.2만 |
|---|
| 2026.06.30 | ₩17,503 | ₩18,630 | ₩17,195 | ₩18,603 | +6.28% | 63.4만 |
|---|
| 2026.06.29 | ₩16,149 | ₩17,637 | ₩15,921 | ₩17,557 | +8.72% | 66.2만 |
|---|
| 2026.06.26 | ₩15,679 | ₩16,108 | ₩15,518 | ₩16,095 | +2.65% | 37.5만 |
|---|
| 2026.06.25 | ₩15,505 | ₩16,102 | ₩15,424 | ₩15,746 | +1.56% | 53.7만 |
|---|
| 2026.06.24 | ₩15,693 | ₩15,773 | ₩15,344 | ₩15,505 | -1.20% | 38.4만 |
|---|
| 2026.06.23 | ₩15,304 | ₩16,323 | ₩15,230 | ₩15,719 | +2.72% | 84.2만 |
|---|
| 2026.06.22 | ₩15,223 | ₩15,934 | ₩15,022 | ₩15,652 | +2.82% | 48.1만 |
|---|
| 2026.06.18 | ₩15,559 | ₩15,787 | ₩14,593 | ₩15,049 | -3.28% | 77.2만 |
|---|
| 2026.06.17 | ₩15,263 | ₩15,652 | ₩15,022 | ₩15,156 | -0.70% | 58.1만 |
|---|
| 2026.06.16 | ₩15,545 | ₩15,626 | ₩14,881 | ₩15,357 | -1.21% | 61.6만 |
|---|
| 2026.06.15 | ₩15,424 | ₩15,652 | ₩14,828 | ₩15,572 | +0.96% | 76만 |
|---|
| 2026.06.12 | ₩14,767 | ₩15,491 | ₩14,633 | ₩14,874 | +0.73% | 40.7만 |
|---|
| 2026.06.11 | ₩14,646 | ₩15,196 | ₩14,492 | ₩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 | ₩14,284 | ₩14,727 | +0.09% | 142.6만 |
|---|
| 2026.06.08 | ₩15,022 | ₩15,371 | ₩14,110 | ₩14,365 | -4.37% | 146.9만 |
|---|
| 2026.06.05 | ₩15,652 | ₩16,155 | ₩14,982 | ₩15,035 | -3.94% | 87.2만 |
|---|
| 2026.06.04 | ₩17,409 | ₩17,436 | ₩15,170 | ₩15,867 | -8.86% | 134.6만 |
|---|
| 2026.06.03 | ₩15,693 | ₩18,013 | ₩15,693 | ₩17,624 | +12.31% | 168.2만 |
|---|
| 2026.06.02 | ₩18,617 | ₩18,778 | ₩16,437 | ₩16,484 | -11.46% | 311.1만 |
|---|
| 2026.06.01 | ₩21,165 | ₩21,460 | ₩18,516 | ₩19,462 | -8.05% | 668만 |
|---|
| 2026.05.29 | ₩39,299 | ₩39,761 | ₩26,838 | ₩30,453 | -22.51% | 285.7만 |
|---|
| 2026.05.28 | ₩39,781 | ₩40,211 | ₩38,883 | ₩39,768 | -0.03% | 30.7만 |
|---|
| 2026.05.27 | ₩40,144 | ₩41,163 | ₩39,567 | ₩39,714 | -1.07% | 29.8만 |
|---|
| 2026.05.26 | ₩39,768 | ₩40,573 | ₩39,044 | ₩40,144 | +0.94% | 27.4만 |
|---|
| 2026.05.22 | ₩41,941 | ₩41,941 | ₩39,111 | ₩39,553 | -5.69% | 48.8만 |
|---|
| 2026.05.21 | ₩38,896 | ₩41,646 | ₩38,239 | ₩41,579 | +6.90% | 96.6만 |
|---|
| 2026.05.20 | ₩37,407 | ₩37,890 | ₩36,683 | ₩37,434 | +0.07% | 42.9만 |
|---|
| 2026.05.19 | ₩37,823 | ₩39,406 | ₩37,133 | ₩37,501 | -0.85% | 29.1만 |
|---|
| 2026.05.18 | ₩41,176 | ₩41,176 | ₩37,247 | ₩37,649 | -8.57% | 39.6만 |
|---|
| 2026.05.15 | ₩40,090 | ₩40,989 | ₩39,567 | ₩40,626 | +1.34% | 25.1만 |
|---|
| 2026.05.14 | ₩41,968 | ₩41,968 | ₩40,157 | ₩40,533 | -3.42% | 24.3만 |
|---|
| 2026.05.13 | ₩41,579 | ₩42,102 | ₩39,594 | ₩42,075 | +1.19% | 69.6만 |
|---|
| 2026.05.12 | ₩43,121 | ₩43,550 | ₩40,613 | ₩40,787 | -5.41% | 53.3만 |
|---|
| 2026.05.11 | ₩45,603 | ₩46,240 | ₩43,483 | ₩43,792 | -3.97% | 62.9만 |
|---|
| 2026.05.08 | ₩41,606 | ₩43,939 | ₩41,445 | ₩43,778 | +5.22% | 48.5만 |
|---|
| 2026.05.07 | ₩41,579 | ₩42,021 | ₩39,486 | ₩41,699 | +0.29% | 58.3만 |
|---|
| 2026.05.06 | ₩37,528 | ₩39,855 | ₩37,528 | ₩39,674 | +5.72% | 26.4만 |
|---|
| 2026.05.05 | ₩38,360 | ₩38,970 | ₩37,059 | ₩37,220 | -2.97% | 42.5만 |
|---|
| 2026.05.04 | ₩36,750 | ₩38,145 | ₩36,536 | ₩37,904 | +3.14% | 22.7만 |
|---|
| 2026.05.01 | ₩36,858 | ₩37,193 | ₩36,039 | ₩36,858 | 0.00% | 16.1만 |
|---|
| 2026.04.30 | ₩35,892 | ₩37,273 | ₩35,449 | ₩36,858 | +2.69% | 134.7만 |
|---|
| 2026.04.29 | ₩35,624 | ₩36,066 | ₩34,752 | ₩35,476 | -0.41% | 21만 |
|---|
| 2026.04.28 | ₩36,737 | ₩37,126 | ₩35,744 | ₩35,838 | -2.45% | 19.3만 |
|---|
| 2026.04.27 | ₩35,409 | ₩36,884 | ₩35,409 | ₩36,375 | +2.73% | 61.6만 |
|---|
| 2026.04.24 | ₩35,905 | ₩36,650 | ₩34,926 | ₩35,463 | -1.23% | 31.1만 |
|---|
| 2026.04.23 | ₩37,354 | ₩37,609 | ₩35,476 | ₩35,905 | -3.88% | 41.6만 |
|---|
| 2026.04.22 | ₩36,938 | ₩38,353 | ₩36,294 | ₩37,354 | +1.13% | 90.9만 |
|---|
| 2026.04.21 | ₩38,373 | ₩39,151 | ₩36,462 | ₩36,723 | -4.30% | 108.4만 |
|---|
| 2026.04.20 | ₩37,542 | ₩39,473 | ₩37,354 | ₩38,373 | +2.22% | 59.9만 |
|---|
| 2026.04.17 | ₩36,858 | ₩37,166 | ₩36,057 | ₩36,831 | -0.07% | 36.7만 |
|---|
| 2026.04.16 | ₩36,938 | ₩37,434 | ₩36,214 | ₩36,710 | -0.62% | 20.7만 |
|---|
| 2026.04.15 | ₩36,898 | ₩37,729 | ₩36,723 | ₩36,938 | +0.11% | 14.7만 |
|---|
| 2026.04.14 | ₩36,576 | ₩37,957 | ₩36,549 | ₩37,019 | +1.21% | 15.8만 |
|---|
| 2026.04.13 | ₩36,388 | ₩37,045 | ₩36,080 | ₩36,375 | -0.04% | 21.5만 |
|---|
| 2026.04.10 | ₩36,817 | ₩37,185 | ₩36,254 | ₩36,616 | -0.55% | 13.4만 |
|---|
| 2026.04.09 | ₩36,670 | ₩37,052 | ₩36,133 | ₩36,469 | -0.55% | 10.4만 |
|---|
| 2026.04.08 | ₩36,160 | ₩36,884 | ₩35,972 | ₩36,670 | +1.41% | 14.6만 |
|---|
| 2026.04.07 | ₩35,087 | ₩35,945 | ₩34,671 | ₩35,409 | +0.92% | 17.4만 |
|---|
| 2026.04.06 | ₩35,557 | ₩36,133 | ₩34,966 | ₩35,329 | -0.64% | 13.9만 |
|---|
| 2026.04.02 | ₩35,422 | ₩36,214 | ₩34,973 | ₩35,717 | +0.83% | 11만 |
|---|
| 2026.04.01 | ₩36,093 | ₩37,461 | ₩35,691 | ₩36,254 | +0.45% | 35.4만 |
|---|
| 2026.03.31 | ₩33,384 | ₩36,321 | ₩33,384 | ₩35,664 | +6.83% | 30.7만 |
|---|
| 2026.03.30 | ₩33,330 | ₩35,959 | ₩32,619 | ₩32,928 | -1.21% | 21.9만 |
|---|
| 2026.03.27 | ₩33,370 | ₩33,652 | ₩32,619 | ₩33,115 | -0.76% | 12.6만 |
|---|
| 2026.03.26 | ₩33,276 | ₩33,773 | ₩32,981 | ₩33,518 | +0.73% | 11.3만 |
|---|
| 2026.03.25 | ₩33,250 | ₩34,363 | ₩33,250 | ₩33,531 | +0.85% | 32.3만 |
|---|
| 2026.03.24 | ₩32,834 | ₩33,343 | ₩32,217 | ₩32,887 | +0.16% | 21.4만 |
|---|
| 2026.03.23 | ₩33,545 | ₩34,819 | ₩32,807 | ₩32,995 | -1.64% | 25만 |
|---|
| 2026.03.20 | ₩34,188 | ₩34,886 | ₩32,913 | ₩33,343 | -2.47% | 28.2만 |
|---|
| 2026.03.19 | ₩34,993 | ₩35,349 | ₩33,504 | ₩34,028 | -2.76% | 47.4만 |
|---|
| 2026.03.18 | ₩35,932 | ₩36,334 | ₩35,221 | ₩35,275 | -1.83% | 15.5만 |
|---|
| 2026.03.17 | ₩34,886 | ₩36,214 | ₩34,886 | ₩36,106 | +3.50% | 11.5만 |
|---|
| 2026.03.16 | ₩34,323 | ₩35,410 | ₩34,135 | ₩34,899 | +1.68% | 26.6만 |
|---|
| 2026.03.13 | ₩36,214 | ₩36,442 | ₩33,571 | ₩34,108 | -5.81% | 58.5만 |
|---|
| 2026.03.12 | ₩36,415 | ₩36,744 | ₩35,570 | ₩36,341 | -0.20% | 23.1만 |
|---|
| 2026.03.11 | ₩39,071 | ₩39,097 | ₩36,127 | ₩36,589 | -6.35% | 36.8만 |
|---|
| 2026.03.10 | ₩36,925 | ₩39,044 | ₩36,214 | ₩38,427 | +4.07% | 201.7만 |
|---|
| 2026.03.09 | ₩35,409 | ₩36,884 | ₩35,208 | ₩36,777 | +3.86% | 28.8만 |
|---|
| 2026.03.06 | ₩37,193 | ₩37,555 | ₩35,959 | ₩36,160 | -2.78% | 26.7만 |
|---|
| 2026.03.05 | ₩37,998 | ₩38,346 | ₩36,884 | ₩37,206 | -2.08% | 41.9만 |
|---|
| 2026.03.04 | ₩36,978 | ₩38,494 | ₩36,093 | ₩37,179 | +0.54% | 36.7만 |
|---|
| 2026.03.03 | ₩37,555 | ₩37,635 | ₩36,294 | ₩36,978 | -1.54% | 29.2만 |
|---|
| 2026.03.02 | ₩38,641 | ₩38,896 | ₩37,166 | ₩38,373 | -0.69% | 41.7만 |
|---|
| 2026.02.27 | ₩39,929 | ₩39,956 | ₩38,910 | ₩39,446 | -1.21% | 21.4만 |
|---|
| 2026.02.26 | ₩39,741 | ₩40,238 | ₩39,211 | ₩40,224 | +1.21% | 36.1만 |
|---|
| 2026.02.25 | ₩39,808 | ₩41,150 | ₩39,312 | ₩39,647 | -0.40% | 26.6만 |
|---|
| 2026.02.24 | ₩38,212 | ₩39,969 | ₩37,984 | ₩39,741 | +4.00% | 24.1만 |
|---|
| 2026.02.23 | ₩39,030 | ₩39,158 | ₩37,850 | ₩38,427 | -1.55% | 53만 |
|---|
| 2026.02.20 | ₩38,159 | ₩39,567 | ₩38,051 | ₩39,124 | +2.53% | 36.2만 |
|---|
| 2026.02.19 | ₩37,984 | ₩38,346 | ₩37,957 | ₩38,185 | +0.53% | 20.9만 |
|---|
| 2026.02.18 | ₩38,628 | ₩38,843 | ₩37,622 | ₩38,427 | -0.52% | 28.7만 |
|---|
| 2026.02.17 | ₩38,561 | ₩39,012 | ₩38,320 | ₩38,588 | +0.07% | 37.2만 |
|---|
| 2026.02.13 | ₩38,266 | ₩38,762 | ₩38,118 | ₩38,212 | -0.14% | 31.9만 |
|---|
| 2026.02.12 | ₩38,333 | ₩38,635 | ₩38,091 | ₩38,279 | -0.14% | 32.5만 |
|---|
| 2026.02.11 | ₩38,749 | ₩39,024 | ₩37,501 | ₩38,333 | -1.07% | 43.5만 |
|---|
| 2026.02.10 | ₩37,689 | ₩38,883 | ₩36,616 | ₩38,749 | +2.81% | 36.3만 |
|---|
| 2026.02.09 | ₩38,024 | ₩38,789 | ₩37,354 | ₩38,024 | 0.00% | 29.7만 |
|---|
| 2026.02.06 | ₩37,032 | ₩38,440 | ₩36,898 | ₩38,199 | +3.15% | 27.6만 |
|---|
| 2026.02.05 | ₩35,342 | ₩37,086 | ₩34,913 | ₩36,871 | +4.33% | 26.5만 |
|---|
| 2026.02.04 | ₩37,770 | ₩38,226 | ₩34,859 | ₩35,369 | -6.36% | 24.9만 |
|---|
| 2026.02.03 | ₩39,004 | ₩39,151 | ₩37,555 | ₩37,756 | -3.20% | 27.7만 |
|---|
| 2026.02.02 | ₩38,159 | ₩39,379 | ₩38,091 | ₩38,936 | +2.04% | 29.3만 |
|---|
| 2026.01.30 | ₩38,226 | ₩38,883 | ₩37,206 | ₩38,159 | -0.18% | 44.5만 |
|---|
| 2026.01.29 | ₩38,226 | ₩38,879 | ₩36,764 | ₩37,870 | -0.93% | 44.3만 |
|---|
| 2026.01.28 | ₩37,340 | ₩38,881 | ₩37,166 | ₩38,065 | +1.94% | 39.1만 |
|---|
| 2026.01.27 | ₩36,147 | ₩37,568 | ₩35,972 | ₩37,139 | +2.75% | 30.3만 |
|---|
| 2026.01.26 | ₩36,348 | ₩36,348 | ₩35,047 | ₩36,080 | -0.74% | 27.5만 |
|---|
| 2026.01.23 | ₩35,919 | ₩36,789 | ₩35,315 | ₩36,415 | +1.38% | 28.8만 |
|---|
| 2026.01.22 | ₩35,396 | ₩36,214 | ₩35,127 | ₩35,838 | +1.25% | 35.9만 |
|---|
| 2026.01.21 | ₩35,516 | ₩36,066 | ₩34,671 | ₩34,926 | -1.66% | 38.4만 |
|---|
| 2026.01.20 | ₩33,464 | ₩35,543 | ₩32,405 | ₩34,873 | +4.21% | 50.4만 |
|---|
| 2026.01.16 | ₩31,949 | ₩35,101 | ₩31,667 | ₩33,826 | +5.88% | 43.2만 |
|---|
| 2026.01.15 | ₩31,989 | ₩32,690 | ₩31,627 | ₩31,975 | -0.04% | 25.4만 |
|---|
| 2026.01.14 | ₩30,755 | ₩31,761 | ₩30,312 | ₩31,734 | +3.18% | 21.7만 |
|---|
| 2026.01.13 | ₩31,895 | ₩32,834 | ₩30,440 | ₩30,902 | -3.11% | 27.2만 |
|---|
| 2026.01.12 | ₩32,633 | ₩32,861 | ₩30,299 | ₩31,050 | -4.85% | 23.6만 |
|---|
| 2026.01.09 | ₩29,950 | ₩32,177 | ₩29,843 | ₩30,943 | +3.31% | 45.4만 |
|---|
| 2026.01.08 | ₩29,025 | ₩29,575 | ₩28,609 | ₩29,548 | +1.80% | 33.4만 |
|---|
| 2026.01.07 | ₩28,609 | ₩28,609 | ₩27,831 | ₩28,126 | -1.69% | 12.7만 |
|---|
| 2026.01.06 | ₩29,253 | ₩29,689 | ₩27,650 | ₩28,032 | -4.17% | 29.5만 |
|---|
| 2026.01.05 | ₩26,892 | ₩27,422 | ₩26,423 | ₩26,490 | -1.50% | 4.8만 |
|---|
| 2026.01.02 | ₩27,147 | ₩27,274 | ₩26,463 | ₩26,825 | -1.19% | 6.2만 |
|---|
| 2025.12.31 | ₩26,825 | ₩27,281 | ₩26,302 | ₩26,785 | -0.15% | 6.5만 |
|---|
| 2025.12.30 | ₩27,093 | ₩27,348 | ₩26,382 | ₩26,731 | -1.34% | 6.1만 |
|---|
| 2025.12.29 | ₩27,402 | ₩28,126 | ₩26,825 | ₩26,825 | -2.10% | 3.4만 |
|---|
| 2025.12.26 | ₩27,764 | ₩28,307 | ₩26,932 | ₩27,496 | -0.97% | 5.9만 |
|---|
| 2025.12.24 | ₩27,509 | ₩28,032 | ₩27,160 | ₩27,750 | +0.88% | 2.4만 |
|---|
| 2025.12.23 | ₩27,697 | ₩27,952 | ₩27,361 | ₩27,469 | -0.82% | 9.9만 |
|---|
| 2025.12.22 | ₩28,595 | ₩28,602 | ₩27,060 | ₩27,294 | -4.55% | 17.5만 |
|---|
| 2025.12.19 | ₩27,831 | ₩28,609 | ₩27,496 | ₩28,502 | +2.41% | 41.1만 |
|---|
| 2025.12.18 | ₩26,221 | ₩26,570 | ₩26,060 | ₩26,128 | -0.36% | 8.7만 |
|---|
| 2025.12.17 | ₩26,610 | ₩26,637 | ₩25,645 | ₩26,060 | -2.07% | 12.9만 |
|---|
| 2025.12.16 | ₩27,509 | ₩27,616 | ₩26,436 | ₩26,610 | -3.27% | 13.6만 |
|---|
| 2025.12.15 | ₩27,777 | ₩28,123 | ₩27,388 | ₩27,455 | -1.16% | 9.8만 |
|---|
| 2025.12.12 | ₩28,032 | ₩28,166 | ₩27,549 | ₩27,804 | -0.81% | 9.2만 |
|---|
| 2025.12.11 | ₩27,670 | ₩28,166 | ₩27,429 | ₩28,005 | +1.21% | 4.9만 |
|---|
| 2025.12.10 | ₩27,670 | ₩27,844 | ₩27,375 | ₩27,670 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩27,496 | ₩27,750 | ₩27,361 | ₩27,522 | +0.10% | 2.9만 |
|---|
| 2025.12.08 | ₩29,266 | ₩29,320 | ₩26,959 | ₩27,616 | -5.64% | 10.2만 |
|---|
| 2025.12.05 | ₩26,570 | ₩29,078 | ₩26,570 | ₩29,078 | +9.44% | 31.7만 |
|---|
| 2025.12.04 | ₩25,457 | ₩26,610 | ₩25,457 | ₩26,423 | +3.79% | 9.3만 |
|---|
| 2025.12.03 | ₩25,430 | ₩25,524 | ₩25,095 | ₩25,470 | +0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩25,564 | ₩25,564 | ₩25,001 | ₩25,202 | -1.42% | 9.4만 |
|---|
| 2025.12.01 | ₩25,511 | ₩25,618 | ₩25,242 | ₩25,484 | -0.11% | 13.5만 |
|---|
| 2025.11.28 | ₩25,363 | ₩25,551 | ₩25,256 | ₩25,484 | +0.48% | 10.1만 |
|---|
| 2025.11.26 | ₩26,101 | ₩26,309 | ₩25,162 | ₩25,363 | -2.83% | 6.3만 |
|---|
| 2025.11.25 | ₩26,047 | ₩26,087 | ₩25,819 | ₩25,926 | -0.46% | 12.3만 |
|---|
| 2025.11.24 | ₩26,020 | ₩26,020 | ₩25,698 | ₩25,873 | -0.57% | 10.3만 |
|---|
| 2025.11.21 | ₩25,779 | ₩25,900 | ₩25,578 | ₩25,832 | +0.21% | 10.1만 |
|---|
| 2025.11.20 | ₩25,846 | ₩26,060 | ₩25,698 | ₩25,772 | -0.29% | 9.7만 |
|---|
| 2025.11.19 | ₩25,913 | ₩25,967 | ₩25,685 | ₩25,853 | -0.23% | 11.3만 |
|---|
| 2025.11.18 | ₩25,685 | ₩25,926 | ₩25,631 | ₩25,873 | +0.73% | 9만 |
|---|
| 2025.11.17 | ₩26,034 | ₩26,423 | ₩25,497 | ₩25,685 | -1.34% | 9.8만 |
|---|
| 2025.11.14 | ₩25,658 | ₩26,651 | ₩25,658 | ₩26,289 | +2.46% | 20.2만 |
|---|
| 2025.11.13 | ₩25,350 | ₩26,107 | ₩25,296 | ₩25,873 | +2.06% | 14.6만 |
|---|
| 2025.11.12 | ₩26,087 | ₩26,181 | ₩25,323 | ₩25,350 | -2.83% | 7.7만 |
|---|
| 2025.11.11 | ₩26,154 | ₩26,201 | ₩25,886 | ₩26,020 | -0.51% | 16.2만 |
|---|
| 2025.11.10 | ₩25,792 | ₩26,396 | ₩25,698 | ₩26,047 | +0.99% | 16만 |
|---|
| 2025.11.07 | ₩26,315 | ₩26,315 | ₩25,511 | ₩25,792 | -1.99% | 3.9만 |
|---|
| 2025.11.06 | ₩25,926 | ₩26,329 | ₩25,886 | ₩26,034 | +0.41% | 12.4만 |
|---|
| 2025.11.05 | ₩25,846 | ₩26,248 | ₩25,752 | ₩25,926 | +0.31% | 12.2만 |
|---|
| 2025.11.04 | ₩26,020 | ₩26,034 | ₩25,551 | ₩25,846 | -0.67% | 6.2만 |
|---|
| 2025.11.03 | ₩25,859 | ₩26,927 | ₩25,484 | ₩26,128 | +1.04% | 19.9만 |
|---|
| 2025.10.31 | ₩27,040 | ₩27,567 | ₩25,658 | ₩25,859 | -4.37% | 24.3만 |
|---|
| 2025.10.30 | ₩29,481 | ₩29,481 | ₩26,825 | ₩26,946 | -8.60% | 33.6만 |
|---|
| 2025.10.29 | ₩28,448 | ₩29,078 | ₩28,435 | ₩28,904 | +1.60% | 6.1만 |
|---|
| 2025.10.28 | ₩28,837 | ₩28,951 | ₩28,046 | ₩28,166 | -2.33% | 3.7만 |
|---|
| 2025.10.27 | ₩28,609 | ₩29,186 | ₩28,569 | ₩28,911 | +1.05% | 3.2만 |
|---|
| 2025.10.24 | ₩29,293 | ₩29,293 | ₩27,643 | ₩28,502 | -2.70% | 10.8만 |
|---|
| 2025.10.23 | ₩28,542 | ₩28,946 | ₩28,461 | ₩28,636 | +0.33% | 1.7만 |
|---|
| 2025.10.22 | ₩29,279 | ₩29,427 | ₩27,978 | ₩28,435 | -2.89% | 5.1만 |
|---|
| 2025.10.21 | ₩29,414 | ₩29,414 | ₩28,864 | ₩29,266 | -0.50% | 6.6만 |
|---|
| 2025.10.20 | ₩29,320 | ₩29,508 | ₩28,971 | ₩29,266 | -0.18% | 4.3만 |
|---|
| 2025.10.17 | ₩28,569 | ₩29,186 | ₩28,426 | ₩29,172 | +2.11% | 9.9만 |
|---|
| 2025.10.16 | ₩28,636 | ₩29,226 | ₩28,555 | ₩28,904 | +0.94% | 8.1만 |
|---|
| 2025.10.15 | ₩29,105 | ₩29,105 | ₩28,126 | ₩28,649 | -1.57% | 11.1만 |
|---|
| 2025.10.14 | ₩28,274 | ₩29,025 | ₩28,046 | ₩28,891 | +2.18% | 9.8만 |
|---|
| 2025.10.13 | ₩28,435 | ₩28,703 | ₩27,925 | ₩28,166 | -0.94% | 7.8만 |
|---|
| 2025.10.10 | ₩28,837 | ₩29,427 | ₩27,831 | ₩28,287 | -1.91% | 34.4만 |
|---|