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 | ₩11,537 | ₩11,738 | ₩11,134 | ₩11,188 | -3.02% | 16.2만 |
| 2026.10.08 | ₩11,402 | ₩11,738 | ₩11,228 | ₩11,617 | +1.88% | 45.2만 |
| 2026.10.07 | ₩11,845 | ₩11,845 | ₩11,201 | ₩11,402 | -3.74% | 17.4만 |
| 2026.10.06 | ₩11,550 | ₩11,805 | ₩11,134 | ₩11,698 | +1.28% | 29.2만 |
| 2026.10.05 | ₩11,792 | ₩12,073 | ₩11,483 | ₩11,483 | -2.62% | 24.2만 |
| 2026.10.02 | ₩11,832 | ₩11,838 | ₩11,443 | ₩11,711 | -1.02% | 58.6만 |
| 2026.10.01 | ₩12,288 | ₩12,422 | ₩11,631 | ₩11,751 | -4.37% | 57.8만 |
| 2026.09.30 | ₩12,342 | ₩12,717 | ₩12,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,529 |
| +1.52% |
| 43.5만 |
| 2026.09.29 | ₩12,207 | ₩12,583 | ₩12,167 | ₩12,248 | +0.33% | 37.3만 |
|---|
| 2026.09.28 | ₩12,342 | ₩12,516 | ₩12,073 | ₩12,154 | -1.52% | 26.7만 |
|---|
| 2026.09.25 | ₩13,026 | ₩13,026 | ₩12,207 | ₩12,435 | -4.53% | 24만 |
|---|
| 2026.09.24 | ₩13,334 | ₩13,341 | ₩12,355 | ₩12,623 | -5.33% | 20.9만 |
|---|
| 2026.09.23 | ₩14,273 | ₩14,448 | ₩13,254 | ₩13,401 | -6.11% | 14.4만 |
|---|
| 2026.09.22 | ₩13,777 | ₩14,542 | ₩13,763 | ₩14,367 | +4.28% | 20.7만 |
|---|
| 2026.09.21 | ₩13,670 | ₩13,884 | ₩13,415 | ₩13,603 | -0.49% | 20.2만 |
|---|
| 2026.09.18 | ₩13,643 | ₩13,992 | ₩12,972 | ₩13,603 | -0.29% | 41.2만 |
|---|
| 2026.09.17 | ₩13,281 | ₩13,623 | ₩13,213 | ₩13,388 | +0.81% | 24.8만 |
|---|
| 2026.09.16 | ₩13,562 | ₩13,683 | ₩12,945 | ₩13,294 | -1.98% | 31.4만 |
|---|
| 2026.09.15 | ₩14,220 | ₩14,233 | ₩13,415 | ₩13,509 | -5.00% | 15.9만 |
|---|
| 2026.09.14 | ₩14,166 | ₩14,535 | ₩14,099 | ₩14,220 | +0.38% | 15.3만 |
|---|
| 2026.09.11 | ₩15,279 | ₩16,071 | ₩14,085 | ₩14,166 | -7.29% | 22.7만 |
|---|
| 2026.09.10 | ₩15,212 | ₩15,561 | ₩14,756 | ₩15,172 | -0.26% | 16.9만 |
|---|
| 2026.09.09 | ₩16,245 | ₩16,272 | ₩15,293 | ₩15,387 | -5.28% | 16.2만 |
|---|
| 2026.09.08 | ₩16,212 | ₩16,420 | ₩16,004 | ₩16,312 | +0.62% | 13.9만 |
|---|
| 2026.09.04 | ₩16,192 | ₩16,983 | ₩16,004 | ₩16,326 | +0.83% | 12.4만 |
|---|
| 2026.09.03 | ₩16,232 | ₩16,487 | ₩16,044 | ₩16,326 | +0.58% | 17.9만 |
|---|
| 2026.09.02 | ₩16,366 | ₩16,628 | ₩16,031 | ₩16,124 | -1.48% | 18.3만 |
|---|
| 2026.09.01 | ₩16,326 | ₩16,487 | ₩16,124 | ₩16,339 | +0.08% | 8.3만 |
|---|
| 2026.08.31 | ₩16,245 | ₩16,547 | ₩16,084 | ₩16,433 | +1.16% | 11.4만 |
|---|
| 2026.08.28 | ₩16,607 | ₩16,768 | ₩16,285 | ₩16,379 | -1.37% | 22.2만 |
|---|
| 2026.08.27 | ₩17,278 | ₩17,593 | ₩16,661 | ₩16,674 | -3.49% | 11.1만 |
|---|
| 2026.08.26 | ₩17,412 | ₩17,520 | ₩17,184 | ₩17,399 | -0.08% | 16.2만 |
|---|
| 2026.08.25 | ₩17,774 | ₩18,003 | ₩17,305 | ₩17,385 | -2.19% | 19.2만 |
|---|
| 2026.08.24 | ₩17,573 | ₩17,774 | ₩17,265 | ₩17,681 | +0.61% | 15만 |
|---|
| 2026.08.21 | ₩17,667 | ₩17,808 | ₩17,439 | ₩17,553 | -0.65% | 7.7만 |
|---|
| 2026.08.20 | ₩17,989 | ₩18,164 | ₩17,493 | ₩17,627 | -2.01% | 11.1만 |
|---|
| 2026.08.19 | ₩17,721 | ₩18,378 | ₩17,640 | ₩18,204 | +2.73% | 27.2만 |
|---|
| 2026.08.18 | ₩17,533 | ₩17,707 | ₩17,290 | ₩17,694 | +0.92% | 19.9만 |
|---|
| 2026.08.17 | ₩17,251 | ₩17,895 | ₩17,171 | ₩17,627 | +2.18% | 22만 |
|---|
| 2026.08.14 | ₩17,224 | ₩17,560 | ₩16,795 | ₩17,359 | +0.78% | 12.5만 |
|---|
| 2026.08.13 | ₩17,265 | ₩17,694 | ₩16,956 | ₩17,198 | -0.39% | 19.3만 |
|---|
| 2026.08.12 | ₩17,318 | ₩17,774 | ₩17,211 | ₩17,292 | -0.15% | 25.3만 |
|---|
| 2026.08.11 | ₩17,238 | ₩17,305 | ₩16,782 | ₩17,104 | -0.78% | 14.3만 |
|---|
| 2026.08.10 | ₩16,513 | ₩17,306 | ₩16,513 | ₩17,117 | +3.66% | 28.7만 |
|---|
| 2026.08.07 | ₩17,372 | ₩17,815 | ₩16,648 | ₩17,010 | -2.08% | 37.1만 |
|---|
| 2026.08.06 | ₩16,044 | ₩16,782 | ₩15,856 | ₩16,607 | +3.51% | 26.5만 |
|---|
| 2026.08.05 | ₩16,232 | ₩16,654 | ₩15,929 | ₩16,192 | -0.25% | 57.9만 |
|---|
| 2026.08.04 | ₩16,192 | ₩16,581 | ₩15,943 | ₩16,084 | -0.66% | 31.1만 |
|---|
| 2026.08.03 | ₩16,031 | ₩16,299 | ₩15,655 | ₩15,950 | -0.50% | 29.6만 |
|---|
| 2026.07.31 | ₩15,212 | ₩15,226 | ₩14,582 | ₩15,172 | -0.26% | 20.5만 |
|---|
| 2026.07.30 | ₩14,542 | ₩15,440 | ₩14,394 | ₩15,038 | +3.41% | 47.5만 |
|---|
| 2026.07.29 | ₩14,837 | ₩15,138 | ₩14,474 | ₩14,542 | -1.99% | 19.6만 |
|---|
| 2026.07.28 | ₩14,515 | ₩15,279 | ₩14,421 | ₩14,830 | +2.17% | 43.6만 |
|---|
| 2026.07.27 | ₩15,024 | ₩15,548 | ₩14,595 | ₩14,783 | -1.61% | 38만 |
|---|
| 2026.07.24 | ₩15,387 | ₩15,387 | ₩14,662 | ₩14,931 | -2.96% | 37.6만 |
|---|
| 2026.07.23 | ₩15,346 | ₩15,628 | ₩15,065 | ₩15,346 | 0.00% | 24만 |
|---|
| 2026.07.22 | ₩15,816 | ₩16,064 | ₩15,239 | ₩15,333 | -3.05% | 29.3만 |
|---|
| 2026.07.21 | ₩15,816 | ₩16,044 | ₩15,588 | ₩16,044 | +1.44% | 32.7만 |
|---|
| 2026.07.20 | ₩16,420 | ₩17,037 | ₩15,621 | ₩15,735 | -4.17% | 25.9만 |
|---|
| 2026.07.17 | ₩16,674 | ₩17,117 | ₩16,245 | ₩16,353 | -1.93% | 30.4만 |
|---|
| 2026.07.16 | ₩17,399 | ₩17,721 | ₩16,527 | ₩16,916 | -2.78% | 29.7만 |
|---|
| 2026.07.15 | ₩17,224 | ₩17,734 | ₩16,903 | ₩17,600 | +2.18% | 23.7만 |
|---|
| 2026.07.14 | ₩17,654 | ₩18,083 | ₩17,292 | ₩17,345 | -1.75% | 31.2만 |
|---|
| 2026.07.13 | ₩18,003 | ₩18,284 | ₩17,278 | ₩17,640 | -2.01% | 30.3만 |
|---|
| 2026.07.10 | ₩18,378 | ₩18,492 | ₩17,801 | ₩18,284 | -0.51% | 20.2만 |
|---|
| 2026.07.09 | ₩18,351 | ₩18,781 | ₩17,754 | ₩18,378 | +0.15% | 52.5만 |
|---|
| 2026.07.08 | ₩18,231 | ₩18,700 | ₩17,332 | ₩18,378 | +0.81% | 52.1만 |
|---|
| 2026.07.07 | ₩18,566 | ₩18,566 | ₩17,466 | ₩18,190 | -2.02% | 50.5만 |
|---|
| 2026.07.06 | ₩19,049 | ₩19,250 | ₩18,150 | ₩18,512 | -2.82% | 37.9만 |
|---|
| 2026.07.02 | ₩18,405 | ₩19,230 | ₩18,177 | ₩18,942 | +2.92% | 39.8만 |
|---|
| 2026.07.01 | ₩18,566 | ₩18,660 | ₩17,976 | ₩18,150 | -2.24% | 45.2만 |
|---|
| 2026.06.30 | ₩17,506 | ₩18,633 | ₩17,198 | ₩18,606 | +6.28% | 63.4만 |
|---|
| 2026.06.29 | ₩16,151 | ₩17,640 | ₩15,923 | ₩17,560 | +8.72% | 66.2만 |
|---|
| 2026.06.26 | ₩15,682 | ₩16,111 | ₩15,521 | ₩16,098 | +2.65% | 37.5만 |
|---|
| 2026.06.25 | ₩15,507 | ₩16,104 | ₩15,427 | ₩15,749 | +1.56% | 53.7만 |
|---|
| 2026.06.24 | ₩15,695 | ₩15,776 | ₩15,346 | ₩15,507 | -1.20% | 38.4만 |
|---|
| 2026.06.23 | ₩15,306 | ₩16,326 | ₩15,232 | ₩15,722 | +2.72% | 84.2만 |
|---|
| 2026.06.22 | ₩15,226 | ₩15,937 | ₩15,024 | ₩15,655 | +2.82% | 48.1만 |
|---|
| 2026.06.18 | ₩15,561 | ₩15,789 | ₩14,595 | ₩15,051 | -3.28% | 77.2만 |
|---|
| 2026.06.17 | ₩15,266 | ₩15,655 | ₩15,024 | ₩15,159 | -0.70% | 58.1만 |
|---|
| 2026.06.16 | ₩15,548 | ₩15,628 | ₩14,884 | ₩15,360 | -1.21% | 61.6만 |
|---|
| 2026.06.15 | ₩15,427 | ₩15,655 | ₩14,830 | ₩15,574 | +0.96% | 76만 |
|---|
| 2026.06.12 | ₩14,770 | ₩15,494 | ₩14,635 | ₩14,877 | +0.73% | 40.7만 |
|---|
| 2026.06.11 | ₩14,649 | ₩15,199 | ₩14,495 | ₩14,756 | +0.73% | 42.8만 |
|---|
| 2026.06.10 | ₩14,622 | ₩15,561 | ₩14,568 | ₩14,716 | +0.64% | 64.5만 |
|---|
| 2026.06.09 | ₩14,716 | ₩15,789 | ₩14,287 | ₩14,729 | +0.09% | 142.6만 |
|---|
| 2026.06.08 | ₩15,024 | ₩15,373 | ₩14,112 | ₩14,367 | -4.37% | 146.9만 |
|---|
| 2026.06.05 | ₩15,655 | ₩16,158 | ₩14,984 | ₩15,038 | -3.94% | 87.2만 |
|---|
| 2026.06.04 | ₩17,412 | ₩17,439 | ₩15,172 | ₩15,870 | -8.86% | 134.6만 |
|---|
| 2026.06.03 | ₩15,695 | ₩18,016 | ₩15,695 | ₩17,627 | +12.31% | 168.2만 |
|---|
| 2026.06.02 | ₩18,620 | ₩18,781 | ₩16,440 | ₩16,487 | -11.46% | 311.1만 |
|---|
| 2026.06.01 | ₩21,168 | ₩21,464 | ₩18,519 | ₩19,465 | -8.05% | 668만 |
|---|
| 2026.05.29 | ₩39,305 | ₩39,768 | ₩26,843 | ₩30,458 | -22.51% | 285.7만 |
|---|
| 2026.05.28 | ₩39,788 | ₩40,217 | ₩38,889 | ₩39,775 | -0.03% | 30.7만 |
|---|
| 2026.05.27 | ₩40,150 | ₩41,170 | ₩39,573 | ₩39,721 | -1.07% | 29.8만 |
|---|
| 2026.05.26 | ₩39,775 | ₩40,579 | ₩39,050 | ₩40,150 | +0.94% | 27.4만 |
|---|
| 2026.05.22 | ₩41,948 | ₩41,948 | ₩39,117 | ₩39,560 | -5.69% | 48.8만 |
|---|
| 2026.05.21 | ₩38,903 | ₩41,653 | ₩38,245 | ₩41,586 | +6.90% | 96.6만 |
|---|
| 2026.05.20 | ₩37,414 | ₩37,897 | ₩36,689 | ₩37,440 | +0.07% | 42.9만 |
|---|
| 2026.05.19 | ₩37,829 | ₩39,412 | ₩37,139 | ₩37,507 | -0.85% | 29.1만 |
|---|
| 2026.05.18 | ₩41,183 | ₩41,183 | ₩37,253 | ₩37,655 | -8.57% | 39.6만 |
|---|
| 2026.05.15 | ₩40,097 | ₩40,995 | ₩39,573 | ₩40,633 | +1.34% | 25.1만 |
|---|
| 2026.05.14 | ₩41,975 | ₩41,975 | ₩40,164 | ₩40,539 | -3.42% | 24.3만 |
|---|
| 2026.05.13 | ₩41,586 | ₩42,109 | ₩39,600 | ₩42,082 | +1.19% | 69.6만 |
|---|
| 2026.05.12 | ₩43,128 | ₩43,558 | ₩40,620 | ₩40,794 | -5.41% | 53.3만 |
|---|
| 2026.05.11 | ₩45,610 | ₩46,247 | ₩43,490 | ₩43,799 | -3.97% | 62.9만 |
|---|
| 2026.05.08 | ₩41,612 | ₩43,947 | ₩41,451 | ₩43,786 | +5.22% | 48.5만 |
|---|
| 2026.05.07 | ₩41,586 | ₩42,028 | ₩39,493 | ₩41,706 | +0.29% | 58.3만 |
|---|
| 2026.05.06 | ₩37,534 | ₩39,862 | ₩37,534 | ₩39,681 | +5.72% | 26.4만 |
|---|
| 2026.05.05 | ₩38,366 | ₩38,976 | ₩37,065 | ₩37,226 | -2.97% | 42.5만 |
|---|
| 2026.05.04 | ₩36,756 | ₩38,151 | ₩36,542 | ₩37,910 | +3.14% | 22.7만 |
|---|
| 2026.05.01 | ₩36,864 | ₩37,199 | ₩36,045 | ₩36,864 | 0.00% | 16.1만 |
|---|
| 2026.04.30 | ₩35,898 | ₩37,279 | ₩35,455 | ₩36,864 | +2.69% | 134.7만 |
|---|
| 2026.04.29 | ₩35,629 | ₩36,072 | ₩34,757 | ₩35,482 | -0.41% | 21만 |
|---|
| 2026.04.28 | ₩36,743 | ₩37,132 | ₩35,750 | ₩35,844 | -2.45% | 19.3만 |
|---|
| 2026.04.27 | ₩35,415 | ₩36,890 | ₩35,415 | ₩36,381 | +2.73% | 61.6만 |
|---|
| 2026.04.24 | ₩35,911 | ₩36,656 | ₩34,932 | ₩35,468 | -1.23% | 31.1만 |
|---|
| 2026.04.23 | ₩37,360 | ₩37,615 | ₩35,482 | ₩35,911 | -3.88% | 41.6만 |
|---|
| 2026.04.22 | ₩36,944 | ₩38,359 | ₩36,300 | ₩37,360 | +1.13% | 90.9만 |
|---|
| 2026.04.21 | ₩38,379 | ₩39,158 | ₩36,468 | ₩36,729 | -4.30% | 108.4만 |
|---|
| 2026.04.20 | ₩37,548 | ₩39,479 | ₩37,360 | ₩38,379 | +2.22% | 59.9만 |
|---|
| 2026.04.17 | ₩36,864 | ₩37,172 | ₩36,063 | ₩36,837 | -0.07% | 36.7만 |
|---|
| 2026.04.16 | ₩36,944 | ₩37,440 | ₩36,220 | ₩36,716 | -0.62% | 20.7만 |
|---|
| 2026.04.15 | ₩36,904 | ₩37,736 | ₩36,729 | ₩36,944 | +0.11% | 14.7만 |
|---|
| 2026.04.14 | ₩36,582 | ₩37,964 | ₩36,555 | ₩37,025 | +1.21% | 15.8만 |
|---|
| 2026.04.13 | ₩36,394 | ₩37,051 | ₩36,086 | ₩36,381 | -0.04% | 21.5만 |
|---|
| 2026.04.10 | ₩36,823 | ₩37,191 | ₩36,260 | ₩36,622 | -0.55% | 13.4만 |
|---|
| 2026.04.09 | ₩36,676 | ₩37,058 | ₩36,139 | ₩36,475 | -0.55% | 10.4만 |
|---|
| 2026.04.08 | ₩36,166 | ₩36,890 | ₩35,978 | ₩36,676 | +1.41% | 14.6만 |
|---|
| 2026.04.07 | ₩35,093 | ₩35,951 | ₩34,677 | ₩35,415 | +0.92% | 17.4만 |
|---|
| 2026.04.06 | ₩35,562 | ₩36,139 | ₩34,972 | ₩35,334 | -0.64% | 13.9만 |
|---|
| 2026.04.02 | ₩35,428 | ₩36,220 | ₩34,979 | ₩35,723 | +0.83% | 11만 |
|---|
| 2026.04.01 | ₩36,099 | ₩37,467 | ₩35,697 | ₩36,260 | +0.45% | 35.4만 |
|---|
| 2026.03.31 | ₩33,389 | ₩36,327 | ₩33,389 | ₩35,670 | +6.83% | 30.7만 |
|---|
| 2026.03.30 | ₩33,336 | ₩35,965 | ₩32,625 | ₩32,933 | -1.21% | 21.9만 |
|---|
| 2026.03.27 | ₩33,376 | ₩33,657 | ₩32,625 | ₩33,121 | -0.76% | 12.6만 |
|---|
| 2026.03.26 | ₩33,282 | ₩33,778 | ₩32,987 | ₩33,523 | +0.73% | 11.3만 |
|---|
| 2026.03.25 | ₩33,255 | ₩34,368 | ₩33,255 | ₩33,537 | +0.85% | 32.3만 |
|---|
| 2026.03.24 | ₩32,839 | ₩33,349 | ₩32,222 | ₩32,893 | +0.16% | 21.4만 |
|---|
| 2026.03.23 | ₩33,550 | ₩34,825 | ₩32,812 | ₩33,000 | -1.64% | 25만 |
|---|
| 2026.03.20 | ₩34,194 | ₩34,892 | ₩32,918 | ₩33,349 | -2.47% | 28.2만 |
|---|
| 2026.03.19 | ₩34,999 | ₩35,354 | ₩33,510 | ₩34,033 | -2.76% | 47.4만 |
|---|
| 2026.03.18 | ₩35,938 | ₩36,340 | ₩35,227 | ₩35,281 | -1.83% | 15.5만 |
|---|
| 2026.03.17 | ₩34,892 | ₩36,220 | ₩34,892 | ₩36,112 | +3.50% | 11.5만 |
|---|
| 2026.03.16 | ₩34,328 | ₩35,416 | ₩34,140 | ₩34,905 | +1.68% | 26.6만 |
|---|
| 2026.03.13 | ₩36,220 | ₩36,448 | ₩33,577 | ₩34,114 | -5.81% | 58.5만 |
|---|
| 2026.03.12 | ₩36,421 | ₩36,750 | ₩35,576 | ₩36,347 | -0.20% | 23.1만 |
|---|
| 2026.03.11 | ₩39,077 | ₩39,104 | ₩36,132 | ₩36,595 | -6.35% | 36.8만 |
|---|
| 2026.03.10 | ₩36,931 | ₩39,050 | ₩36,220 | ₩38,433 | +4.07% | 201.7만 |
|---|
| 2026.03.09 | ₩35,415 | ₩36,890 | ₩35,214 | ₩36,783 | +3.86% | 28.8만 |
|---|
| 2026.03.06 | ₩37,199 | ₩37,561 | ₩35,965 | ₩36,166 | -2.78% | 26.7만 |
|---|
| 2026.03.05 | ₩38,004 | ₩38,353 | ₩36,890 | ₩37,212 | -2.08% | 41.9만 |
|---|
| 2026.03.04 | ₩36,984 | ₩38,500 | ₩36,099 | ₩37,186 | +0.54% | 36.7만 |
|---|
| 2026.03.03 | ₩37,561 | ₩37,642 | ₩36,300 | ₩36,984 | -1.54% | 29.2만 |
|---|
| 2026.03.02 | ₩38,648 | ₩38,903 | ₩37,172 | ₩38,379 | -0.69% | 41.7만 |
|---|
| 2026.02.27 | ₩39,936 | ₩39,962 | ₩38,916 | ₩39,453 | -1.21% | 21.4만 |
|---|
| 2026.02.26 | ₩39,748 | ₩40,244 | ₩39,218 | ₩40,231 | +1.21% | 36.1만 |
|---|
| 2026.02.25 | ₩39,815 | ₩41,156 | ₩39,318 | ₩39,654 | -0.40% | 26.6만 |
|---|
| 2026.02.24 | ₩38,218 | ₩39,976 | ₩37,990 | ₩39,748 | +4.00% | 24.1만 |
|---|
| 2026.02.23 | ₩39,037 | ₩39,164 | ₩37,856 | ₩38,433 | -1.55% | 53만 |
|---|
| 2026.02.20 | ₩38,165 | ₩39,573 | ₩38,058 | ₩39,131 | +2.53% | 36.2만 |
|---|
| 2026.02.19 | ₩37,990 | ₩38,353 | ₩37,964 | ₩38,192 | +0.53% | 20.9만 |
|---|
| 2026.02.18 | ₩38,634 | ₩38,849 | ₩37,628 | ₩38,433 | -0.52% | 28.7만 |
|---|
| 2026.02.17 | ₩38,567 | ₩39,018 | ₩38,326 | ₩38,594 | +0.07% | 37.2만 |
|---|
| 2026.02.13 | ₩38,272 | ₩38,768 | ₩38,125 | ₩38,218 | -0.14% | 31.9만 |
|---|
| 2026.02.12 | ₩38,339 | ₩38,641 | ₩38,098 | ₩38,286 | -0.14% | 32.5만 |
|---|
| 2026.02.11 | ₩38,755 | ₩39,030 | ₩37,507 | ₩38,339 | -1.07% | 43.5만 |
|---|
| 2026.02.10 | ₩37,695 | ₩38,889 | ₩36,622 | ₩38,755 | +2.81% | 36.3만 |
|---|
| 2026.02.09 | ₩38,031 | ₩38,795 | ₩37,360 | ₩38,031 | 0.00% | 29.7만 |
|---|
| 2026.02.06 | ₩37,038 | ₩38,447 | ₩36,904 | ₩38,205 | +3.15% | 27.6만 |
|---|
| 2026.02.05 | ₩35,348 | ₩37,092 | ₩34,918 | ₩36,877 | +4.33% | 26.5만 |
|---|
| 2026.02.04 | ₩37,776 | ₩38,232 | ₩34,865 | ₩35,375 | -6.36% | 24.9만 |
|---|
| 2026.02.03 | ₩39,010 | ₩39,158 | ₩37,561 | ₩37,762 | -3.20% | 27.7만 |
|---|
| 2026.02.02 | ₩38,165 | ₩39,386 | ₩38,098 | ₩38,943 | +2.04% | 29.3만 |
|---|
| 2026.01.30 | ₩38,232 | ₩38,889 | ₩37,212 | ₩38,165 | -0.18% | 44.5만 |
|---|
| 2026.01.29 | ₩38,232 | ₩38,885 | ₩36,770 | ₩37,876 | -0.93% | 44.3만 |
|---|
| 2026.01.28 | ₩37,347 | ₩38,888 | ₩37,172 | ₩38,071 | +1.94% | 39.1만 |
|---|
| 2026.01.27 | ₩36,153 | ₩37,575 | ₩35,978 | ₩37,145 | +2.75% | 30.3만 |
|---|
| 2026.01.26 | ₩36,354 | ₩36,354 | ₩35,053 | ₩36,086 | -0.74% | 27.5만 |
|---|
| 2026.01.23 | ₩35,925 | ₩36,795 | ₩35,321 | ₩36,421 | +1.38% | 28.8만 |
|---|
| 2026.01.22 | ₩35,401 | ₩36,220 | ₩35,133 | ₩35,844 | +1.25% | 35.9만 |
|---|
| 2026.01.21 | ₩35,522 | ₩36,072 | ₩34,677 | ₩34,932 | -1.66% | 38.4만 |
|---|
| 2026.01.20 | ₩33,470 | ₩35,549 | ₩32,410 | ₩34,878 | +4.21% | 50.4만 |
|---|
| 2026.01.16 | ₩31,954 | ₩35,106 | ₩31,672 | ₩33,832 | +5.88% | 43.2만 |
|---|
| 2026.01.15 | ₩31,994 | ₩32,696 | ₩31,632 | ₩31,981 | -0.04% | 25.4만 |
|---|
| 2026.01.14 | ₩30,760 | ₩31,766 | ₩30,317 | ₩31,739 | +3.18% | 21.7만 |
|---|
| 2026.01.13 | ₩31,900 | ₩32,839 | ₩30,445 | ₩30,907 | -3.11% | 27.2만 |
|---|
| 2026.01.12 | ₩32,638 | ₩32,866 | ₩30,304 | ₩31,055 | -4.85% | 23.6만 |
|---|
| 2026.01.09 | ₩29,955 | ₩32,182 | ₩29,848 | ₩30,948 | +3.31% | 45.4만 |
|---|
| 2026.01.08 | ₩29,029 | ₩29,579 | ₩28,614 | ₩29,553 | +1.80% | 33.4만 |
|---|
| 2026.01.07 | ₩28,614 | ₩28,614 | ₩27,836 | ₩28,131 | -1.69% | 12.7만 |
|---|
| 2026.01.06 | ₩29,257 | ₩29,693 | ₩27,654 | ₩28,037 | -4.17% | 29.5만 |
|---|
| 2026.01.05 | ₩26,896 | ₩27,426 | ₩26,427 | ₩26,494 | -1.50% | 4.8만 |
|---|
| 2026.01.02 | ₩27,151 | ₩27,279 | ₩26,467 | ₩26,829 | -1.19% | 6.2만 |
|---|
| 2025.12.31 | ₩26,829 | ₩27,286 | ₩26,306 | ₩26,789 | -0.15% | 6.5만 |
|---|
| 2025.12.30 | ₩27,098 | ₩27,353 | ₩26,387 | ₩26,735 | -1.34% | 6.1만 |
|---|
| 2025.12.29 | ₩27,406 | ₩28,131 | ₩26,829 | ₩26,829 | -2.10% | 3.4만 |
|---|
| 2025.12.26 | ₩27,768 | ₩28,312 | ₩26,937 | ₩27,500 | -0.97% | 5.9만 |
|---|
| 2025.12.24 | ₩27,514 | ₩28,037 | ₩27,165 | ₩27,755 | +0.88% | 2.4만 |
|---|
| 2025.12.23 | ₩27,701 | ₩27,956 | ₩27,366 | ₩27,473 | -0.82% | 9.9만 |
|---|
| 2025.12.22 | ₩28,600 | ₩28,607 | ₩27,064 | ₩27,299 | -4.55% | 17.5만 |
|---|
| 2025.12.19 | ₩27,836 | ₩28,614 | ₩27,500 | ₩28,506 | +2.41% | 41.1만 |
|---|
| 2025.12.18 | ₩26,226 | ₩26,575 | ₩26,065 | ₩26,132 | -0.36% | 8.7만 |
|---|
| 2025.12.17 | ₩26,615 | ₩26,642 | ₩25,649 | ₩26,065 | -2.07% | 12.9만 |
|---|
| 2025.12.16 | ₩27,514 | ₩27,621 | ₩26,440 | ₩26,615 | -3.27% | 13.6만 |
|---|
| 2025.12.15 | ₩27,782 | ₩28,128 | ₩27,393 | ₩27,460 | -1.16% | 9.8만 |
|---|
| 2025.12.12 | ₩28,037 | ₩28,171 | ₩27,554 | ₩27,809 | -0.81% | 9.2만 |
|---|
| 2025.12.11 | ₩27,675 | ₩28,171 | ₩27,433 | ₩28,010 | +1.21% | 4.9만 |
|---|
| 2025.12.10 | ₩27,675 | ₩27,849 | ₩27,379 | ₩27,675 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩27,500 | ₩27,755 | ₩27,366 | ₩27,527 | +0.10% | 2.9만 |
|---|
| 2025.12.08 | ₩29,271 | ₩29,325 | ₩26,964 | ₩27,621 | -5.64% | 10.2만 |
|---|
| 2025.12.05 | ₩26,575 | ₩29,083 | ₩26,575 | ₩29,083 | +9.44% | 31.7만 |
|---|
| 2025.12.04 | ₩25,461 | ₩26,615 | ₩25,461 | ₩26,427 | +3.79% | 9.3만 |
|---|
| 2025.12.03 | ₩25,434 | ₩25,528 | ₩25,099 | ₩25,475 | +0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩25,568 | ₩25,568 | ₩25,005 | ₩25,206 | -1.42% | 9.4만 |
|---|
| 2025.12.01 | ₩25,515 | ₩25,622 | ₩25,246 | ₩25,488 | -0.11% | 13.5만 |
|---|
| 2025.11.28 | ₩25,367 | ₩25,555 | ₩25,260 | ₩25,488 | +0.48% | 10.1만 |
|---|
| 2025.11.26 | ₩26,105 | ₩26,313 | ₩25,166 | ₩25,367 | -2.83% | 6.3만 |
|---|
| 2025.11.25 | ₩26,051 | ₩26,092 | ₩25,823 | ₩25,931 | -0.46% | 12.3만 |
|---|
| 2025.11.24 | ₩26,025 | ₩26,025 | ₩25,703 | ₩25,877 | -0.57% | 10.3만 |
|---|
| 2025.11.21 | ₩25,783 | ₩25,904 | ₩25,582 | ₩25,837 | +0.21% | 10.1만 |
|---|
| 2025.11.20 | ₩25,850 | ₩26,065 | ₩25,703 | ₩25,776 | -0.29% | 9.7만 |
|---|
| 2025.11.19 | ₩25,917 | ₩25,971 | ₩25,689 | ₩25,857 | -0.23% | 11.3만 |
|---|
| 2025.11.18 | ₩25,689 | ₩25,931 | ₩25,635 | ₩25,877 | +0.73% | 9만 |
|---|
| 2025.11.17 | ₩26,038 | ₩26,427 | ₩25,501 | ₩25,689 | -1.34% | 9.8만 |
|---|
| 2025.11.14 | ₩25,662 | ₩26,655 | ₩25,662 | ₩26,293 | +2.46% | 20.2만 |
|---|
| 2025.11.13 | ₩25,354 | ₩26,112 | ₩25,300 | ₩25,877 | +2.06% | 14.6만 |
|---|
| 2025.11.12 | ₩26,092 | ₩26,185 | ₩25,327 | ₩25,354 | -2.83% | 7.7만 |
|---|
| 2025.11.11 | ₩26,159 | ₩26,206 | ₩25,890 | ₩26,025 | -0.51% | 16.2만 |
|---|
| 2025.11.10 | ₩25,796 | ₩26,400 | ₩25,703 | ₩26,051 | +0.99% | 16만 |
|---|
| 2025.11.07 | ₩26,320 | ₩26,320 | ₩25,515 | ₩25,796 | -1.99% | 3.9만 |
|---|
| 2025.11.06 | ₩25,931 | ₩26,333 | ₩25,890 | ₩26,038 | +0.41% | 12.4만 |
|---|
| 2025.11.05 | ₩25,850 | ₩26,253 | ₩25,756 | ₩25,931 | +0.31% | 12.2만 |
|---|
| 2025.11.04 | ₩26,025 | ₩26,038 | ₩25,555 | ₩25,850 | -0.67% | 6.2만 |
|---|
| 2025.11.03 | ₩25,864 | ₩26,931 | ₩25,488 | ₩26,132 | +1.04% | 19.9만 |
|---|
| 2025.10.31 | ₩27,044 | ₩27,571 | ₩25,662 | ₩25,864 | -4.37% | 24.3만 |
|---|
| 2025.10.30 | ₩29,486 | ₩29,486 | ₩26,829 | ₩26,950 | -8.60% | 33.6만 |
|---|
| 2025.10.29 | ₩28,453 | ₩29,083 | ₩28,439 | ₩28,909 | +1.60% | 6.1만 |
|---|
| 2025.10.28 | ₩28,842 | ₩28,956 | ₩28,050 | ₩28,171 | -2.33% | 3.7만 |
|---|
| 2025.10.27 | ₩28,614 | ₩29,190 | ₩28,573 | ₩28,915 | +1.05% | 3.2만 |
|---|
| 2025.10.24 | ₩29,298 | ₩29,298 | ₩27,648 | ₩28,506 | -2.70% | 10.8만 |
|---|
| 2025.10.23 | ₩28,546 | ₩28,950 | ₩28,466 | ₩28,640 | +0.33% | 1.7만 |
|---|
| 2025.10.22 | ₩29,284 | ₩29,432 | ₩27,983 | ₩28,439 | -2.89% | 5.1만 |
|---|
| 2025.10.21 | ₩29,418 | ₩29,418 | ₩28,868 | ₩29,271 | -0.50% | 6.6만 |
|---|
| 2025.10.20 | ₩29,325 | ₩29,512 | ₩28,976 | ₩29,271 | -0.18% | 4.3만 |
|---|
| 2025.10.17 | ₩28,573 | ₩29,190 | ₩28,431 | ₩29,177 | +2.11% | 9.9만 |
|---|
| 2025.10.16 | ₩28,640 | ₩29,231 | ₩28,560 | ₩28,909 | +0.94% | 8.1만 |
|---|
| 2025.10.15 | ₩29,110 | ₩29,110 | ₩28,131 | ₩28,654 | -1.57% | 11.1만 |
|---|
| 2025.10.14 | ₩28,278 | ₩29,029 | ₩28,050 | ₩28,895 | +2.18% | 9.8만 |
|---|
| 2025.10.13 | ₩28,439 | ₩28,707 | ₩27,929 | ₩28,171 | -0.94% | 7.8만 |
|---|
| 2025.10.10 | ₩28,842 | ₩29,432 | ₩27,836 | ₩28,292 | -1.91% | 34.4만 |
|---|