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 | ₩11,476 | ₩11,676 | ₩11,075 | ₩11,129 | -3.02% | 16.2만 |
| 2026.10.08 | ₩11,342 | ₩11,676 | ₩11,169 | ₩11,556 | +1.88% | 45.2만 |
| 2026.10.07 | ₩11,783 | ₩11,783 | ₩11,142 | ₩11,342 | -3.74% | 17.4만 |
| 2026.10.06 | ₩11,489 | ₩11,743 | ₩11,075 | ₩11,636 | +1.28% | 29.2만 |
| 2026.10.05 | ₩11,729 | ₩12,009 | ₩11,422 | ₩11,422 | -2.62% | 24.2만 |
| 2026.10.02 | ₩11,769 | ₩11,776 | ₩11,382 | ₩11,649 | -1.02% | 58.6만 |
| 2026.10.01 | ₩12,223 | ₩12,356 | ₩11,569 | ₩11,689 | -4.37% | 57.8만 |
| 2026.09.30 | ₩12,276 | ₩12,650 | ₩12,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,463 |
| +1.52% |
| 43.5만 |
| 2026.09.29 | ₩12,143 | ₩12,516 | ₩12,103 | ₩12,183 | +0.33% | 37.3만 |
|---|
| 2026.09.28 | ₩12,276 | ₩12,450 | ₩12,009 | ₩12,089 | -1.52% | 26.7만 |
|---|
| 2026.09.25 | ₩12,957 | ₩12,957 | ₩12,143 | ₩12,370 | -4.53% | 24만 |
|---|
| 2026.09.24 | ₩13,264 | ₩13,270 | ₩12,290 | ₩12,557 | -5.33% | 20.9만 |
|---|
| 2026.09.23 | ₩14,198 | ₩14,371 | ₩13,184 | ₩13,330 | -6.11% | 14.4만 |
|---|
| 2026.09.22 | ₩13,704 | ₩14,465 | ₩13,691 | ₩14,291 | +4.28% | 20.7만 |
|---|
| 2026.09.21 | ₩13,597 | ₩13,811 | ₩13,344 | ₩13,531 | -0.49% | 20.2만 |
|---|
| 2026.09.18 | ₩13,571 | ₩13,918 | ₩12,903 | ₩13,531 | -0.29% | 41.2만 |
|---|
| 2026.09.17 | ₩13,210 | ₩13,551 | ₩13,144 | ₩13,317 | +0.81% | 24.8만 |
|---|
| 2026.09.16 | ₩13,491 | ₩13,611 | ₩12,877 | ₩13,224 | -1.98% | 31.4만 |
|---|
| 2026.09.15 | ₩14,144 | ₩14,158 | ₩13,344 | ₩13,437 | -5.00% | 15.9만 |
|---|
| 2026.09.14 | ₩14,091 | ₩14,458 | ₩14,024 | ₩14,144 | +0.38% | 15.3만 |
|---|
| 2026.09.11 | ₩15,199 | ₩15,986 | ₩14,011 | ₩14,091 | -7.29% | 22.7만 |
|---|
| 2026.09.10 | ₩15,132 | ₩15,479 | ₩14,678 | ₩15,092 | -0.26% | 16.9만 |
|---|
| 2026.09.09 | ₩16,159 | ₩16,186 | ₩15,212 | ₩15,305 | -5.28% | 16.2만 |
|---|
| 2026.09.08 | ₩16,126 | ₩16,333 | ₩15,919 | ₩16,226 | +0.62% | 13.9만 |
|---|
| 2026.09.04 | ₩16,106 | ₩16,893 | ₩15,919 | ₩16,239 | +0.83% | 12.4만 |
|---|
| 2026.09.03 | ₩16,146 | ₩16,400 | ₩15,959 | ₩16,239 | +0.58% | 17.9만 |
|---|
| 2026.09.02 | ₩16,279 | ₩16,540 | ₩15,946 | ₩16,039 | -1.48% | 18.3만 |
|---|
| 2026.09.01 | ₩16,239 | ₩16,400 | ₩16,039 | ₩16,253 | +0.08% | 8.3만 |
|---|
| 2026.08.31 | ₩16,159 | ₩16,460 | ₩15,999 | ₩16,346 | +1.16% | 11.4만 |
|---|
| 2026.08.28 | ₩16,520 | ₩16,680 | ₩16,199 | ₩16,293 | -1.37% | 22.2만 |
|---|
| 2026.08.27 | ₩17,187 | ₩17,500 | ₩16,573 | ₩16,586 | -3.49% | 11.1만 |
|---|
| 2026.08.26 | ₩17,320 | ₩17,427 | ₩17,093 | ₩17,307 | -0.08% | 16.2만 |
|---|
| 2026.08.25 | ₩17,681 | ₩17,907 | ₩17,214 | ₩17,294 | -2.19% | 19.2만 |
|---|
| 2026.08.24 | ₩17,480 | ₩17,681 | ₩17,173 | ₩17,587 | +0.61% | 15만 |
|---|
| 2026.08.21 | ₩17,574 | ₩17,714 | ₩17,347 | ₩17,460 | -0.65% | 7.7만 |
|---|
| 2026.08.20 | ₩17,894 | ₩18,068 | ₩17,400 | ₩17,534 | -2.01% | 11.1만 |
|---|
| 2026.08.19 | ₩17,627 | ₩18,281 | ₩17,547 | ₩18,108 | +2.73% | 27.2만 |
|---|
| 2026.08.18 | ₩17,440 | ₩17,614 | ₩17,199 | ₩17,600 | +0.92% | 19.9만 |
|---|
| 2026.08.17 | ₩17,160 | ₩17,801 | ₩17,080 | ₩17,534 | +2.18% | 22만 |
|---|
| 2026.08.14 | ₩17,133 | ₩17,467 | ₩16,706 | ₩17,267 | +0.78% | 12.5만 |
|---|
| 2026.08.13 | ₩17,173 | ₩17,600 | ₩16,867 | ₩17,107 | -0.39% | 19.3만 |
|---|
| 2026.08.12 | ₩17,227 | ₩17,681 | ₩17,120 | ₩17,200 | -0.15% | 25.3만 |
|---|
| 2026.08.11 | ₩17,147 | ₩17,214 | ₩16,693 | ₩17,013 | -0.78% | 14.3만 |
|---|
| 2026.08.10 | ₩16,426 | ₩17,215 | ₩16,426 | ₩17,027 | +3.66% | 28.7만 |
|---|
| 2026.08.07 | ₩17,280 | ₩17,721 | ₩16,560 | ₩16,920 | -2.08% | 37.1만 |
|---|
| 2026.08.06 | ₩15,959 | ₩16,693 | ₩15,772 | ₩16,520 | +3.51% | 26.5만 |
|---|
| 2026.08.05 | ₩16,146 | ₩16,566 | ₩15,844 | ₩16,106 | -0.25% | 57.9만 |
|---|
| 2026.08.04 | ₩16,106 | ₩16,493 | ₩15,859 | ₩15,999 | -0.66% | 31.1만 |
|---|
| 2026.08.03 | ₩15,946 | ₩16,213 | ₩15,572 | ₩15,866 | -0.50% | 29.6만 |
|---|
| 2026.07.31 | ₩15,132 | ₩15,145 | ₩14,505 | ₩15,092 | -0.26% | 20.5만 |
|---|
| 2026.07.30 | ₩14,465 | ₩15,359 | ₩14,318 | ₩14,958 | +3.41% | 47.5만 |
|---|
| 2026.07.29 | ₩14,758 | ₩15,058 | ₩14,398 | ₩14,465 | -1.99% | 19.6만 |
|---|
| 2026.07.28 | ₩14,438 | ₩15,199 | ₩14,345 | ₩14,752 | +2.17% | 43.6만 |
|---|
| 2026.07.27 | ₩14,945 | ₩15,465 | ₩14,518 | ₩14,705 | -1.61% | 38만 |
|---|
| 2026.07.24 | ₩15,305 | ₩15,305 | ₩14,585 | ₩14,852 | -2.96% | 37.6만 |
|---|
| 2026.07.23 | ₩15,265 | ₩15,546 | ₩14,985 | ₩15,265 | 0.00% | 24만 |
|---|
| 2026.07.22 | ₩15,732 | ₩15,979 | ₩15,159 | ₩15,252 | -3.05% | 29.3만 |
|---|
| 2026.07.21 | ₩15,732 | ₩15,959 | ₩15,505 | ₩15,959 | +1.44% | 32.7만 |
|---|
| 2026.07.20 | ₩16,333 | ₩16,947 | ₩15,539 | ₩15,652 | -4.17% | 25.9만 |
|---|
| 2026.07.17 | ₩16,586 | ₩17,027 | ₩16,159 | ₩16,266 | -1.93% | 30.4만 |
|---|
| 2026.07.16 | ₩17,307 | ₩17,627 | ₩16,440 | ₩16,827 | -2.78% | 29.7만 |
|---|
| 2026.07.15 | ₩17,133 | ₩17,641 | ₩16,813 | ₩17,507 | +2.18% | 23.7만 |
|---|
| 2026.07.14 | ₩17,560 | ₩17,987 | ₩17,200 | ₩17,254 | -1.75% | 31.2만 |
|---|
| 2026.07.13 | ₩17,907 | ₩18,188 | ₩17,187 | ₩17,547 | -2.01% | 30.3만 |
|---|
| 2026.07.10 | ₩18,281 | ₩18,394 | ₩17,707 | ₩18,188 | -0.51% | 20.2만 |
|---|
| 2026.07.09 | ₩18,254 | ₩18,681 | ₩17,661 | ₩18,281 | +0.15% | 52.5만 |
|---|
| 2026.07.08 | ₩18,134 | ₩18,601 | ₩17,240 | ₩18,281 | +0.81% | 52.1만 |
|---|
| 2026.07.07 | ₩18,468 | ₩18,468 | ₩17,374 | ₩18,094 | -2.02% | 50.5만 |
|---|
| 2026.07.06 | ₩18,948 | ₩19,148 | ₩18,054 | ₩18,414 | -2.82% | 37.9만 |
|---|
| 2026.07.02 | ₩18,308 | ₩19,128 | ₩18,081 | ₩18,841 | +2.92% | 39.8만 |
|---|
| 2026.07.01 | ₩18,468 | ₩18,561 | ₩17,881 | ₩18,054 | -2.24% | 45.2만 |
|---|
| 2026.06.30 | ₩17,414 | ₩18,535 | ₩17,107 | ₩18,508 | +6.28% | 63.4만 |
|---|
| 2026.06.29 | ₩16,066 | ₩17,547 | ₩15,839 | ₩17,467 | +8.72% | 66.2만 |
|---|
| 2026.06.26 | ₩15,599 | ₩16,026 | ₩15,439 | ₩16,013 | +2.65% | 37.5만 |
|---|
| 2026.06.25 | ₩15,425 | ₩16,019 | ₩15,345 | ₩15,666 | +1.56% | 53.7만 |
|---|
| 2026.06.24 | ₩15,612 | ₩15,692 | ₩15,265 | ₩15,425 | -1.20% | 38.4만 |
|---|
| 2026.06.23 | ₩15,225 | ₩16,239 | ₩15,152 | ₩15,639 | +2.72% | 84.2만 |
|---|
| 2026.06.22 | ₩15,145 | ₩15,852 | ₩14,945 | ₩15,572 | +2.82% | 48.1만 |
|---|
| 2026.06.18 | ₩15,479 | ₩15,706 | ₩14,518 | ₩14,972 | -3.28% | 77.2만 |
|---|
| 2026.06.17 | ₩15,185 | ₩15,572 | ₩14,945 | ₩15,078 | -0.70% | 58.1만 |
|---|
| 2026.06.16 | ₩15,465 | ₩15,546 | ₩14,805 | ₩15,279 | -1.21% | 61.6만 |
|---|
| 2026.06.15 | ₩15,345 | ₩15,572 | ₩14,752 | ₩15,492 | +0.96% | 76만 |
|---|
| 2026.06.12 | ₩14,692 | ₩15,412 | ₩14,558 | ₩14,798 | +0.73% | 40.7만 |
|---|
| 2026.06.11 | ₩14,571 | ₩15,119 | ₩14,418 | ₩14,678 | +0.73% | 42.8만 |
|---|
| 2026.06.10 | ₩14,545 | ₩15,479 | ₩14,491 | ₩14,638 | +0.64% | 64.5만 |
|---|
| 2026.06.09 | ₩14,638 | ₩15,706 | ₩14,211 | ₩14,651 | +0.09% | 142.6만 |
|---|
| 2026.06.08 | ₩14,945 | ₩15,292 | ₩14,038 | ₩14,291 | -4.37% | 146.9만 |
|---|
| 2026.06.05 | ₩15,572 | ₩16,073 | ₩14,905 | ₩14,958 | -3.94% | 87.2만 |
|---|
| 2026.06.04 | ₩17,320 | ₩17,347 | ₩15,092 | ₩15,786 | -8.86% | 134.6만 |
|---|
| 2026.06.03 | ₩15,612 | ₩17,921 | ₩15,612 | ₩17,534 | +12.31% | 168.2만 |
|---|
| 2026.06.02 | ₩18,521 | ₩18,681 | ₩16,353 | ₩16,400 | -11.46% | 311.1만 |
|---|
| 2026.06.01 | ₩21,057 | ₩21,350 | ₩18,421 | ₩19,362 | -8.05% | 668만 |
|---|
| 2026.05.29 | ₩39,097 | ₩39,558 | ₩26,701 | ₩30,297 | -22.51% | 285.7만 |
|---|
| 2026.05.28 | ₩39,578 | ₩40,005 | ₩38,684 | ₩39,564 | -0.03% | 30.7만 |
|---|
| 2026.05.27 | ₩39,938 | ₩40,952 | ₩39,364 | ₩39,511 | -1.07% | 29.8만 |
|---|
| 2026.05.26 | ₩39,564 | ₩40,365 | ₩38,844 | ₩39,938 | +0.94% | 27.4만 |
|---|
| 2026.05.22 | ₩41,726 | ₩41,726 | ₩38,911 | ₩39,351 | -5.69% | 48.8만 |
|---|
| 2026.05.21 | ₩38,697 | ₩41,432 | ₩38,043 | ₩41,366 | +6.90% | 96.6만 |
|---|
| 2026.05.20 | ₩37,216 | ₩37,696 | ₩36,495 | ₩37,243 | +0.07% | 42.9만 |
|---|
| 2026.05.19 | ₩37,630 | ₩39,204 | ₩36,942 | ₩37,309 | -0.85% | 29.1만 |
|---|
| 2026.05.18 | ₩40,965 | ₩40,965 | ₩37,056 | ₩37,456 | -8.57% | 39.6만 |
|---|
| 2026.05.15 | ₩39,885 | ₩40,779 | ₩39,364 | ₩40,418 | +1.34% | 25.1만 |
|---|
| 2026.05.14 | ₩41,753 | ₩41,753 | ₩39,951 | ₩40,325 | -3.42% | 24.3만 |
|---|
| 2026.05.13 | ₩41,366 | ₩41,886 | ₩39,391 | ₩41,860 | +1.19% | 69.6만 |
|---|
| 2026.05.12 | ₩42,900 | ₩43,327 | ₩40,405 | ₩40,578 | -5.41% | 53.3만 |
|---|
| 2026.05.11 | ₩45,369 | ₩46,003 | ₩43,261 | ₩43,568 | -3.97% | 62.9만 |
|---|
| 2026.05.08 | ₩41,392 | ₩43,714 | ₩41,232 | ₩43,554 | +5.22% | 48.5만 |
|---|
| 2026.05.07 | ₩41,366 | ₩41,806 | ₩39,284 | ₩41,486 | +0.29% | 58.3만 |
|---|
| 2026.05.06 | ₩37,336 | ₩39,651 | ₩37,336 | ₩39,471 | +5.72% | 26.4만 |
|---|
| 2026.05.05 | ₩38,163 | ₩38,770 | ₩36,869 | ₩37,029 | -2.97% | 42.5만 |
|---|
| 2026.05.04 | ₩36,562 | ₩37,950 | ₩36,349 | ₩37,710 | +3.14% | 22.7만 |
|---|
| 2026.05.01 | ₩36,669 | ₩37,002 | ₩35,855 | ₩36,669 | 0.00% | 16.1만 |
|---|
| 2026.04.30 | ₩35,708 | ₩37,082 | ₩35,268 | ₩36,669 | +2.69% | 134.7만 |
|---|
| 2026.04.29 | ₩35,441 | ₩35,881 | ₩34,574 | ₩35,294 | -0.41% | 21만 |
|---|
| 2026.04.28 | ₩36,549 | ₩36,936 | ₩35,561 | ₩35,655 | -2.45% | 19.3만 |
|---|
| 2026.04.27 | ₩35,228 | ₩36,695 | ₩35,228 | ₩36,188 | +2.73% | 61.6만 |
|---|
| 2026.04.24 | ₩35,721 | ₩36,462 | ₩34,747 | ₩35,281 | -1.23% | 31.1만 |
|---|
| 2026.04.23 | ₩37,162 | ₩37,416 | ₩35,294 | ₩35,721 | -3.88% | 41.6만 |
|---|
| 2026.04.22 | ₩36,749 | ₩38,157 | ₩36,108 | ₩37,162 | +1.13% | 90.9만 |
|---|
| 2026.04.21 | ₩38,177 | ₩38,951 | ₩36,275 | ₩36,535 | -4.30% | 108.4만 |
|---|
| 2026.04.20 | ₩37,349 | ₩39,271 | ₩37,162 | ₩38,177 | +2.22% | 59.9만 |
|---|
| 2026.04.17 | ₩36,669 | ₩36,976 | ₩35,872 | ₩36,642 | -0.07% | 36.7만 |
|---|
| 2026.04.16 | ₩36,749 | ₩37,243 | ₩36,028 | ₩36,522 | -0.62% | 20.7만 |
|---|
| 2026.04.15 | ₩36,709 | ₩37,536 | ₩36,535 | ₩36,749 | +0.11% | 14.7만 |
|---|
| 2026.04.14 | ₩36,389 | ₩37,763 | ₩36,362 | ₩36,829 | +1.21% | 15.8만 |
|---|
| 2026.04.13 | ₩36,202 | ₩36,856 | ₩35,895 | ₩36,188 | -0.04% | 21.5만 |
|---|
| 2026.04.10 | ₩36,629 | ₩36,994 | ₩36,068 | ₩36,429 | -0.55% | 13.4만 |
|---|
| 2026.04.09 | ₩36,482 | ₩36,862 | ₩35,948 | ₩36,282 | -0.55% | 10.4만 |
|---|
| 2026.04.08 | ₩35,975 | ₩36,695 | ₩35,788 | ₩36,482 | +1.41% | 14.6만 |
|---|
| 2026.04.07 | ₩34,907 | ₩35,761 | ₩34,494 | ₩35,228 | +0.92% | 17.4만 |
|---|
| 2026.04.06 | ₩35,374 | ₩35,948 | ₩34,787 | ₩35,148 | -0.64% | 13.9만 |
|---|
| 2026.04.02 | ₩35,241 | ₩36,028 | ₩34,794 | ₩35,535 | +0.83% | 11만 |
|---|
| 2026.04.01 | ₩35,908 | ₩37,269 | ₩35,508 | ₩36,068 | +0.45% | 35.4만 |
|---|
| 2026.03.31 | ₩33,213 | ₩36,135 | ₩33,213 | ₩35,481 | +6.83% | 30.7만 |
|---|
| 2026.03.30 | ₩33,159 | ₩35,775 | ₩32,452 | ₩32,759 | -1.21% | 21.9만 |
|---|
| 2026.03.27 | ₩33,199 | ₩33,480 | ₩32,452 | ₩32,946 | -0.76% | 12.6만 |
|---|
| 2026.03.26 | ₩33,106 | ₩33,600 | ₩32,812 | ₩33,346 | +0.73% | 11.3만 |
|---|
| 2026.03.25 | ₩33,079 | ₩34,187 | ₩33,079 | ₩33,360 | +0.85% | 32.3만 |
|---|
| 2026.03.24 | ₩32,666 | ₩33,173 | ₩32,052 | ₩32,719 | +0.16% | 21.4만 |
|---|
| 2026.03.23 | ₩33,373 | ₩34,641 | ₩32,639 | ₩32,826 | -1.64% | 25만 |
|---|
| 2026.03.20 | ₩34,013 | ₩34,707 | ₩32,744 | ₩33,173 | -2.47% | 28.2만 |
|---|
| 2026.03.19 | ₩34,814 | ₩35,168 | ₩33,333 | ₩33,853 | -2.76% | 47.4만 |
|---|
| 2026.03.18 | ₩35,748 | ₩36,148 | ₩35,041 | ₩35,094 | -1.83% | 15.5만 |
|---|
| 2026.03.17 | ₩34,707 | ₩36,028 | ₩34,707 | ₩35,922 | +3.50% | 11.5만 |
|---|
| 2026.03.16 | ₩34,147 | ₩35,229 | ₩33,960 | ₩34,721 | +1.68% | 26.6만 |
|---|
| 2026.03.13 | ₩36,028 | ₩36,255 | ₩33,400 | ₩33,933 | -5.81% | 58.5만 |
|---|
| 2026.03.12 | ₩36,228 | ₩36,555 | ₩35,388 | ₩36,155 | -0.20% | 23.1만 |
|---|
| 2026.03.11 | ₩38,870 | ₩38,897 | ₩35,942 | ₩36,402 | -6.35% | 36.8만 |
|---|
| 2026.03.10 | ₩36,735 | ₩38,844 | ₩36,028 | ₩38,230 | +4.07% | 201.7만 |
|---|
| 2026.03.09 | ₩35,228 | ₩36,695 | ₩35,027 | ₩36,589 | +3.86% | 28.8만 |
|---|
| 2026.03.06 | ₩37,002 | ₩37,363 | ₩35,775 | ₩35,975 | -2.78% | 26.7만 |
|---|
| 2026.03.05 | ₩37,803 | ₩38,150 | ₩36,695 | ₩37,016 | -2.08% | 41.9만 |
|---|
| 2026.03.04 | ₩36,789 | ₩38,297 | ₩35,908 | ₩36,989 | +0.54% | 36.7만 |
|---|
| 2026.03.03 | ₩37,363 | ₩37,443 | ₩36,108 | ₩36,789 | -1.54% | 29.2만 |
|---|
| 2026.03.02 | ₩38,443 | ₩38,697 | ₩36,976 | ₩38,177 | -0.69% | 41.7만 |
|---|
| 2026.02.27 | ₩39,724 | ₩39,751 | ₩38,710 | ₩39,244 | -1.21% | 21.4만 |
|---|
| 2026.02.26 | ₩39,538 | ₩40,031 | ₩39,011 | ₩40,018 | +1.21% | 36.1만 |
|---|
| 2026.02.25 | ₩39,604 | ₩40,939 | ₩39,111 | ₩39,444 | -0.40% | 26.6만 |
|---|
| 2026.02.24 | ₩38,016 | ₩39,765 | ₩37,790 | ₩39,538 | +4.00% | 24.1만 |
|---|
| 2026.02.23 | ₩38,830 | ₩38,957 | ₩37,656 | ₩38,230 | -1.55% | 53만 |
|---|
| 2026.02.20 | ₩37,963 | ₩39,364 | ₩37,856 | ₩38,924 | +2.53% | 36.2만 |
|---|
| 2026.02.19 | ₩37,790 | ₩38,150 | ₩37,763 | ₩37,990 | +0.53% | 20.9만 |
|---|
| 2026.02.18 | ₩38,430 | ₩38,644 | ₩37,429 | ₩38,230 | -0.52% | 28.7만 |
|---|
| 2026.02.17 | ₩38,363 | ₩38,812 | ₩38,123 | ₩38,390 | +0.07% | 37.2만 |
|---|
| 2026.02.13 | ₩38,070 | ₩38,564 | ₩37,923 | ₩38,016 | -0.14% | 31.9만 |
|---|
| 2026.02.12 | ₩38,137 | ₩38,437 | ₩37,896 | ₩38,083 | -0.14% | 32.5만 |
|---|
| 2026.02.11 | ₩38,550 | ₩38,824 | ₩37,309 | ₩38,137 | -1.07% | 43.5만 |
|---|
| 2026.02.10 | ₩37,496 | ₩38,684 | ₩36,429 | ₩38,550 | +2.81% | 36.3만 |
|---|
| 2026.02.09 | ₩37,830 | ₩38,590 | ₩37,162 | ₩37,830 | 0.00% | 29.7만 |
|---|
| 2026.02.06 | ₩36,842 | ₩38,243 | ₩36,709 | ₩38,003 | +3.15% | 27.6만 |
|---|
| 2026.02.05 | ₩35,161 | ₩36,896 | ₩34,734 | ₩36,682 | +4.33% | 26.5만 |
|---|
| 2026.02.04 | ₩37,576 | ₩38,030 | ₩34,681 | ₩35,188 | -6.36% | 24.9만 |
|---|
| 2026.02.03 | ₩38,804 | ₩38,951 | ₩37,363 | ₩37,563 | -3.20% | 27.7만 |
|---|
| 2026.02.02 | ₩37,963 | ₩39,177 | ₩37,896 | ₩38,737 | +2.04% | 29.3만 |
|---|
| 2026.01.30 | ₩38,030 | ₩38,684 | ₩37,016 | ₩37,963 | -0.18% | 44.5만 |
|---|
| 2026.01.29 | ₩38,030 | ₩38,680 | ₩36,575 | ₩37,676 | -0.93% | 44.3만 |
|---|
| 2026.01.28 | ₩37,149 | ₩38,682 | ₩36,976 | ₩37,870 | +1.94% | 39.1만 |
|---|
| 2026.01.27 | ₩35,962 | ₩37,376 | ₩35,788 | ₩36,949 | +2.75% | 30.3만 |
|---|
| 2026.01.26 | ₩36,162 | ₩36,162 | ₩34,867 | ₩35,895 | -0.74% | 27.5만 |
|---|
| 2026.01.23 | ₩35,735 | ₩36,601 | ₩35,134 | ₩36,228 | +1.38% | 28.8만 |
|---|
| 2026.01.22 | ₩35,214 | ₩36,028 | ₩34,947 | ₩35,655 | +1.25% | 35.9만 |
|---|
| 2026.01.21 | ₩35,334 | ₩35,881 | ₩34,494 | ₩34,747 | -1.66% | 38.4만 |
|---|
| 2026.01.20 | ₩33,293 | ₩35,361 | ₩32,239 | ₩34,694 | +4.21% | 50.4만 |
|---|
| 2026.01.16 | ₩31,785 | ₩34,921 | ₩31,505 | ₩33,653 | +5.88% | 43.2만 |
|---|
| 2026.01.15 | ₩31,825 | ₩32,523 | ₩31,465 | ₩31,812 | -0.04% | 25.4만 |
|---|
| 2026.01.14 | ₩30,597 | ₩31,598 | ₩30,157 | ₩31,571 | +3.18% | 21.7만 |
|---|
| 2026.01.13 | ₩31,732 | ₩32,666 | ₩30,284 | ₩30,744 | -3.11% | 27.2만 |
|---|
| 2026.01.12 | ₩32,465 | ₩32,692 | ₩30,144 | ₩30,891 | -4.85% | 23.6만 |
|---|
| 2026.01.09 | ₩29,797 | ₩32,012 | ₩29,690 | ₩30,784 | +3.31% | 45.4만 |
|---|
| 2026.01.08 | ₩28,876 | ₩29,423 | ₩28,462 | ₩29,396 | +1.80% | 33.4만 |
|---|
| 2026.01.07 | ₩28,462 | ₩28,462 | ₩27,688 | ₩27,982 | -1.69% | 12.7만 |
|---|
| 2026.01.06 | ₩29,103 | ₩29,537 | ₩27,508 | ₩27,889 | -4.17% | 29.5만 |
|---|
| 2026.01.05 | ₩26,754 | ₩27,281 | ₩26,287 | ₩26,354 | -1.50% | 4.8만 |
|---|
| 2026.01.02 | ₩27,008 | ₩27,135 | ₩26,327 | ₩26,688 | -1.19% | 6.2만 |
|---|
| 2025.12.31 | ₩26,688 | ₩27,141 | ₩26,167 | ₩26,648 | -0.15% | 6.5만 |
|---|
| 2025.12.30 | ₩26,954 | ₩27,208 | ₩26,247 | ₩26,594 | -1.34% | 6.1만 |
|---|
| 2025.12.29 | ₩27,261 | ₩27,982 | ₩26,688 | ₩26,688 | -2.10% | 3.4만 |
|---|
| 2025.12.26 | ₩27,622 | ₩28,162 | ₩26,794 | ₩27,355 | -0.97% | 5.9만 |
|---|
| 2025.12.24 | ₩27,368 | ₩27,889 | ₩27,021 | ₩27,608 | +0.88% | 2.4만 |
|---|
| 2025.12.23 | ₩27,555 | ₩27,808 | ₩27,221 | ₩27,328 | -0.82% | 9.9만 |
|---|
| 2025.12.22 | ₩28,449 | ₩28,456 | ₩26,921 | ₩27,155 | -4.55% | 17.5만 |
|---|
| 2025.12.19 | ₩27,688 | ₩28,462 | ₩27,355 | ₩28,356 | +2.41% | 41.1만 |
|---|
| 2025.12.18 | ₩26,087 | ₩26,434 | ₩25,927 | ₩25,994 | -0.36% | 8.7만 |
|---|
| 2025.12.17 | ₩26,474 | ₩26,501 | ₩25,513 | ₩25,927 | -2.07% | 12.9만 |
|---|
| 2025.12.16 | ₩27,368 | ₩27,475 | ₩26,301 | ₩26,474 | -3.27% | 13.6만 |
|---|
| 2025.12.15 | ₩27,635 | ₩27,979 | ₩27,248 | ₩27,315 | -1.16% | 9.8만 |
|---|
| 2025.12.12 | ₩27,889 | ₩28,022 | ₩27,408 | ₩27,662 | -0.81% | 9.2만 |
|---|
| 2025.12.11 | ₩27,528 | ₩28,022 | ₩27,288 | ₩27,862 | +1.21% | 4.9만 |
|---|
| 2025.12.10 | ₩27,528 | ₩27,702 | ₩27,235 | ₩27,528 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩27,355 | ₩27,608 | ₩27,221 | ₩27,381 | +0.10% | 2.9만 |
|---|
| 2025.12.08 | ₩29,116 | ₩29,170 | ₩26,821 | ₩27,475 | -5.64% | 10.2만 |
|---|
| 2025.12.05 | ₩26,434 | ₩28,929 | ₩26,434 | ₩28,929 | +9.44% | 31.7만 |
|---|
| 2025.12.04 | ₩25,327 | ₩26,474 | ₩25,327 | ₩26,287 | +3.79% | 9.3만 |
|---|
| 2025.12.03 | ₩25,300 | ₩25,393 | ₩24,966 | ₩25,340 | +0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩25,433 | ₩25,433 | ₩24,873 | ₩25,073 | -1.42% | 9.4만 |
|---|
| 2025.12.01 | ₩25,380 | ₩25,487 | ₩25,113 | ₩25,353 | -0.11% | 13.5만 |
|---|
| 2025.11.28 | ₩25,233 | ₩25,420 | ₩25,126 | ₩25,353 | +0.48% | 10.1만 |
|---|
| 2025.11.26 | ₩25,967 | ₩26,174 | ₩25,033 | ₩25,233 | -2.83% | 6.3만 |
|---|
| 2025.11.25 | ₩25,914 | ₩25,954 | ₩25,687 | ₩25,794 | -0.46% | 12.3만 |
|---|
| 2025.11.24 | ₩25,887 | ₩25,887 | ₩25,567 | ₩25,740 | -0.57% | 10.3만 |
|---|
| 2025.11.21 | ₩25,647 | ₩25,767 | ₩25,447 | ₩25,700 | +0.21% | 10.1만 |
|---|
| 2025.11.20 | ₩25,714 | ₩25,927 | ₩25,567 | ₩25,640 | -0.29% | 9.7만 |
|---|
| 2025.11.19 | ₩25,780 | ₩25,834 | ₩25,553 | ₩25,720 | -0.23% | 11.3만 |
|---|
| 2025.11.18 | ₩25,553 | ₩25,794 | ₩25,500 | ₩25,740 | +0.73% | 9만 |
|---|
| 2025.11.17 | ₩25,900 | ₩26,287 | ₩25,367 | ₩25,553 | -1.34% | 9.8만 |
|---|
| 2025.11.14 | ₩25,527 | ₩26,514 | ₩25,527 | ₩26,154 | +2.46% | 20.2만 |
|---|
| 2025.11.13 | ₩25,220 | ₩25,974 | ₩25,166 | ₩25,740 | +2.06% | 14.6만 |
|---|
| 2025.11.12 | ₩25,954 | ₩26,047 | ₩25,193 | ₩25,220 | -2.83% | 7.7만 |
|---|
| 2025.11.11 | ₩26,020 | ₩26,067 | ₩25,754 | ₩25,887 | -0.51% | 16.2만 |
|---|
| 2025.11.10 | ₩25,660 | ₩26,261 | ₩25,567 | ₩25,914 | +0.99% | 16만 |
|---|
| 2025.11.07 | ₩26,181 | ₩26,181 | ₩25,380 | ₩25,660 | -1.99% | 3.9만 |
|---|
| 2025.11.06 | ₩25,794 | ₩26,194 | ₩25,754 | ₩25,900 | +0.41% | 12.4만 |
|---|
| 2025.11.05 | ₩25,714 | ₩26,114 | ₩25,620 | ₩25,794 | +0.31% | 12.2만 |
|---|
| 2025.11.04 | ₩25,887 | ₩25,900 | ₩25,420 | ₩25,714 | -0.67% | 6.2만 |
|---|
| 2025.11.03 | ₩25,727 | ₩26,789 | ₩25,353 | ₩25,994 | +1.04% | 19.9만 |
|---|
| 2025.10.31 | ₩26,901 | ₩27,426 | ₩25,527 | ₩25,727 | -4.37% | 24.3만 |
|---|
| 2025.10.30 | ₩29,330 | ₩29,330 | ₩26,688 | ₩26,808 | -8.60% | 33.6만 |
|---|
| 2025.10.29 | ₩28,302 | ₩28,929 | ₩28,289 | ₩28,756 | +1.60% | 6.1만 |
|---|
| 2025.10.28 | ₩28,689 | ₩28,803 | ₩27,902 | ₩28,022 | -2.33% | 3.7만 |
|---|
| 2025.10.27 | ₩28,462 | ₩29,036 | ₩28,422 | ₩28,763 | +1.05% | 3.2만 |
|---|
| 2025.10.24 | ₩29,143 | ₩29,143 | ₩27,502 | ₩28,356 | -2.70% | 10.8만 |
|---|
| 2025.10.23 | ₩28,396 | ₩28,797 | ₩28,316 | ₩28,489 | +0.33% | 1.7만 |
|---|
| 2025.10.22 | ₩29,130 | ₩29,276 | ₩27,835 | ₩28,289 | -2.89% | 5.1만 |
|---|
| 2025.10.21 | ₩29,263 | ₩29,263 | ₩28,716 | ₩29,116 | -0.50% | 6.6만 |
|---|
| 2025.10.20 | ₩29,170 | ₩29,356 | ₩28,823 | ₩29,116 | -0.18% | 4.3만 |
|---|
| 2025.10.17 | ₩28,422 | ₩29,036 | ₩28,281 | ₩29,023 | +2.11% | 9.9만 |
|---|
| 2025.10.16 | ₩28,489 | ₩29,076 | ₩28,409 | ₩28,756 | +0.94% | 8.1만 |
|---|
| 2025.10.15 | ₩28,956 | ₩28,956 | ₩27,982 | ₩28,502 | -1.57% | 11.1만 |
|---|
| 2025.10.14 | ₩28,129 | ₩28,876 | ₩27,902 | ₩28,743 | +2.18% | 9.8만 |
|---|
| 2025.10.13 | ₩28,289 | ₩28,556 | ₩27,782 | ₩28,022 | -0.94% | 7.8만 |
|---|
| 2025.10.10 | ₩28,689 | ₩29,276 | ₩27,688 | ₩28,142 | -1.91% | 34.4만 |
|---|