시장 데이터를 불러오는 중
전체 종목
오큘라 테라퓨틱스 과거 주가
Ocular Therapeutix, Inc. - Common Stock · OCUL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ocular Therapeutix, Inc. - Common Stock · OCUL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,023 | ₩10,277 | ₩9,876 | ₩10,090 | +0.67% | 263만 |
| 2026.10.08 | ₩9,635 | ₩10,123 | ₩9,447 | ₩10,050 | +4.31% | 390.1만 |
| 2026.10.07 | ₩9,715 | ₩10,096 | ₩9,621 | ₩9,675 | -0.41% | 293.3만 |
| 2026.10.06 | ₩9,769 | ₩10,123 | ₩9,541 | ₩9,822 | +0.55% | 280.7만 |
| 2026.10.05 | ₩9,274 | ₩9,728 | ₩9,086 | ₩9,702 | +4.62% | 561.9만 |
| 2026.10.02 | ₩9,902 | ₩9,936 | ₩9,280 | ₩9,314 | -5.95% | 495.7만 |
| 2026.10.01 | ₩10,210 | ₩10,311 | ₩9,715 | ₩9,755 | -4.46% | 451.4만 |
| 2026.09.30 | ₩10,545 | ₩10,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,264 |
| -2.66% |
| 456.3만 |
| 2026.09.29 | ₩10,438 | ₩10,879 | ₩10,050 | ₩10,531 | +0.90% | 528.4만 |
|---|
| 2026.09.28 | ₩12,552 | ₩12,552 | ₩9,608 | ₩10,244 | -18.39% | 1544.2만 |
|---|
| 2026.09.25 | ₩13,074 | ₩13,181 | ₩12,826 | ₩12,913 | -1.23% | 162.2만 |
|---|
| 2026.09.24 | ₩13,301 | ₩13,355 | ₩12,846 | ₩13,141 | -1.21% | 186.5만 |
|---|
| 2026.09.23 | ₩14,024 | ₩14,144 | ₩13,074 | ₩13,382 | -4.58% | 208.9만 |
|---|
| 2026.09.22 | ₩13,489 | ₩14,198 | ₩13,408 | ₩14,051 | +4.17% | 249.5만 |
|---|
| 2026.09.21 | ₩13,489 | ₩13,609 | ₩13,127 | ₩13,368 | -0.89% | 207.3만 |
|---|
| 2026.09.18 | ₩13,582 | ₩13,730 | ₩13,241 | ₩13,368 | -1.58% | 410.1만 |
|---|
| 2026.09.17 | ₩13,529 | ₩14,111 | ₩13,455 | ₩13,569 | +0.30% | 231.1만 |
|---|
| 2026.09.16 | ₩13,663 | ₩13,810 | ₩13,127 | ₩13,208 | -3.33% | 340.5만 |
|---|
| 2026.09.15 | ₩14,446 | ₩14,573 | ₩13,556 | ₩13,636 | -5.60% | 209.9만 |
|---|
| 2026.09.14 | ₩14,198 | ₩14,519 | ₩14,039 | ₩14,345 | +1.04% | 162.3만 |
|---|
| 2026.09.11 | ₩14,385 | ₩14,640 | ₩13,870 | ₩14,037 | -2.42% | 263.9만 |
|---|
| 2026.09.10 | ₩15,295 | ₩15,295 | ₩14,098 | ₩14,211 | -7.09% | 239.2만 |
|---|
| 2026.09.09 | ₩15,041 | ₩15,362 | ₩14,747 | ₩15,349 | +2.05% | 280.4만 |
|---|
| 2026.09.08 | ₩14,131 | ₩15,309 | ₩13,917 | ₩15,215 | +7.67% | 273.7만 |
|---|
| 2026.09.04 | ₩14,064 | ₩14,412 | ₩14,064 | ₩14,238 | +1.24% | 130.7만 |
|---|
| 2026.09.03 | ₩14,693 | ₩14,827 | ₩13,937 | ₩14,238 | -3.10% | 212.9만 |
|---|
| 2026.09.02 | ₩14,158 | ₩14,733 | ₩14,011 | ₩14,586 | +3.02% | 206.9만 |
|---|
| 2026.09.01 | ₩13,944 | ₩14,265 | ₩13,810 | ₩14,144 | +1.44% | 157.8만 |
|---|
| 2026.08.31 | ₩13,783 | ₩14,098 | ₩13,556 | ₩14,037 | +1.84% | 152.1만 |
|---|
| 2026.08.28 | ₩14,680 | ₩14,680 | ₩13,823 | ₩13,863 | -5.56% | 156.4만 |
|---|
| 2026.08.27 | ₩14,225 | ₩14,660 | ₩14,144 | ₩14,479 | +1.79% | 142.7만 |
|---|
| 2026.08.26 | ₩14,439 | ₩14,593 | ₩14,298 | ₩14,412 | -0.19% | 136.4만 |
|---|
| 2026.08.25 | ₩14,693 | ₩14,947 | ₩14,546 | ₩14,559 | -0.91% | 184.2만 |
|---|
| 2026.08.24 | ₩14,760 | ₩14,787 | ₩14,198 | ₩14,425 | -2.27% | 235.8만 |
|---|
| 2026.08.21 | ₩14,854 | ₩15,376 | ₩14,633 | ₩14,827 | -0.18% | 305.1만 |
|---|
| 2026.08.20 | ₩15,422 | ₩15,548 | ₩14,814 | ₩14,840 | -3.77% | 329.5만 |
|---|
| 2026.08.19 | ₩15,108 | ₩15,710 | ₩14,967 | ₩15,697 | +3.90% | 302.4만 |
|---|
| 2026.08.18 | ₩14,051 | ₩15,008 | ₩13,786 | ₩14,733 | +4.86% | 458.3만 |
|---|
| 2026.08.17 | ₩14,452 | ₩14,981 | ₩14,051 | ₩14,252 | -1.39% | 1115.2만 |
|---|
| 2026.08.14 | ₩13,435 | ₩13,475 | ₩12,953 | ₩13,435 | 0.00% | 163.4만 |
|---|
| 2026.08.13 | ₩13,743 | ₩13,957 | ₩13,482 | ₩13,516 | -1.66% | 258.5만 |
|---|
| 2026.08.12 | ₩13,074 | ₩13,957 | ₩13,034 | ₩13,689 | +4.71% | 400.6만 |
|---|
| 2026.08.11 | ₩12,432 | ₩13,074 | ₩12,258 | ₩13,061 | +5.06% | 218만 |
|---|
| 2026.08.10 | ₩12,311 | ₩12,452 | ₩12,097 | ₩12,365 | +0.43% | 153만 |
|---|
| 2026.08.07 | ₩11,776 | ₩12,311 | ₩11,776 | ₩12,298 | +4.43% | 201.7만 |
|---|
| 2026.08.06 | ₩11,308 | ₩11,763 | ₩11,241 | ₩11,696 | +3.43% | 159.4만 |
|---|
| 2026.08.05 | ₩11,615 | ₩11,763 | ₩11,308 | ₩11,374 | -2.07% | 160만 |
|---|
| 2026.08.04 | ₩11,241 | ₩11,662 | ₩11,180 | ₩11,495 | +2.26% | 223.2만 |
|---|
| 2026.08.03 | ₩11,087 | ₩11,368 | ₩10,940 | ₩11,241 | +1.39% | 332.7만 |
|---|
| 2026.07.31 | ₩11,294 | ₩11,460 | ₩10,906 | ₩10,933 | -3.20% | 215.2만 |
|---|
| 2026.07.30 | ₩11,200 | ₩11,415 | ₩11,067 | ₩11,334 | +1.19% | 268.6만 |
|---|
| 2026.07.29 | ₩11,388 | ₩11,522 | ₩11,100 | ₩11,187 | -1.76% | 178.4만 |
|---|
| 2026.07.28 | ₩11,522 | ₩11,595 | ₩11,114 | ₩11,308 | -1.86% | 237.3만 |
|---|
| 2026.07.27 | ₩11,562 | ₩11,856 | ₩11,341 | ₩11,562 | 0.00% | 154만 |
|---|
| 2026.07.24 | ₩11,589 | ₩11,649 | ₩11,281 | ₩11,381 | -1.79% | 116.6만 |
|---|
| 2026.07.23 | ₩11,374 | ₩11,615 | ₩11,134 | ₩11,535 | +1.41% | 181.2만 |
|---|
| 2026.07.22 | ₩11,829 | ₩11,896 | ₩11,481 | ₩11,488 | -2.88% | 186.6만 |
|---|
| 2026.07.21 | ₩11,642 | ₩12,224 | ₩11,602 | ₩11,950 | +2.64% | 158.5만 |
|---|
| 2026.07.20 | ₩11,977 | ₩12,244 | ₩11,548 | ₩11,655 | -2.68% | 249.7만 |
|---|
| 2026.07.17 | ₩12,137 | ₩12,331 | ₩11,789 | ₩12,003 | -1.10% | 188.1만 |
|---|
| 2026.07.16 | ₩13,248 | ₩13,295 | ₩11,870 | ₩12,264 | -7.42% | 272만 |
|---|
| 2026.07.15 | ₩12,953 | ₩13,442 | ₩12,689 | ₩13,328 | +2.89% | 132.3만 |
|---|
| 2026.07.14 | ₩13,208 | ₩13,355 | ₩12,887 | ₩12,980 | -1.72% | 142.7만 |
|---|
| 2026.07.13 | ₩13,569 | ₩13,629 | ₩13,061 | ₩13,221 | -2.56% | 143.8만 |
|---|
| 2026.07.10 | ₩14,064 | ₩14,091 | ₩13,469 | ₩13,649 | -2.95% | 187.6만 |
|---|
| 2026.07.09 | ₩13,596 | ₩14,640 | ₩13,582 | ₩14,104 | +3.74% | 242.9만 |
|---|
| 2026.07.08 | ₩13,676 | ₩13,957 | ₩13,268 | ₩13,743 | +0.49% | 320.1만 |
|---|
| 2026.07.07 | ₩13,114 | ₩14,057 | ₩12,900 | ₩13,823 | +5.41% | 287.4만 |
|---|
| 2026.07.06 | ₩12,766 | ₩13,154 | ₩12,612 | ₩12,927 | +1.26% | 240.8만 |
|---|
| 2026.07.02 | ₩12,793 | ₩13,034 | ₩12,592 | ₩12,900 | +0.84% | 183.2만 |
|---|
| 2026.07.01 | ₩13,261 | ₩13,449 | ₩12,626 | ₩12,672 | -4.44% | 218.1만 |
|---|
| 2026.06.30 | ₩13,355 | ₩13,636 | ₩13,107 | ₩13,141 | -1.60% | 245만 |
|---|
| 2026.06.29 | ₩13,114 | ₩13,355 | ₩12,913 | ₩13,248 | +1.02% | 206.3만 |
|---|
| 2026.06.26 | ₩13,087 | ₩13,495 | ₩12,853 | ₩13,168 | +0.61% | 812.4만 |
|---|
| 2026.06.25 | ₩13,101 | ₩13,703 | ₩12,994 | ₩13,061 | -0.31% | 223.9만 |
|---|
| 2026.06.24 | ₩13,609 | ₩13,904 | ₩13,027 | ₩13,181 | -3.15% | 276.5만 |
|---|
| 2026.06.23 | ₩13,154 | ₩14,205 | ₩13,114 | ₩13,536 | +2.90% | 275.7만 |
|---|
| 2026.06.22 | ₩12,726 | ₩13,569 | ₩12,592 | ₩13,342 | +4.84% | 516.2만 |
|---|
| 2026.06.18 | ₩13,382 | ₩13,904 | ₩12,539 | ₩12,619 | -5.70% | 611.4만 |
|---|
| 2026.06.17 | ₩12,298 | ₩13,040 | ₩11,535 | ₩12,900 | +4.90% | 740.4만 |
|---|
| 2026.06.16 | ₩12,030 | ₩12,184 | ₩11,602 | ₩11,963 | -0.56% | 233만 |
|---|
| 2026.06.15 | ₩11,963 | ₩12,385 | ₩11,722 | ₩12,030 | +0.56% | 246.7만 |
|---|
| 2026.06.12 | ₩11,575 | ₩11,983 | ₩11,534 | ₩11,963 | +3.35% | 269.6만 |
|---|
| 2026.06.11 | ₩11,696 | ₩11,876 | ₩11,468 | ₩11,642 | -0.46% | 276.5만 |
|---|
| 2026.06.10 | ₩11,294 | ₩11,828 | ₩11,047 | ₩11,696 | +3.55% | 266.7만 |
|---|
| 2026.06.09 | ₩11,080 | ₩11,388 | ₩10,800 | ₩11,334 | +2.29% | 242.7만 |
|---|
| 2026.06.08 | ₩11,120 | ₩11,241 | ₩10,866 | ₩10,919 | -1.81% | 150.2만 |
|---|
| 2026.06.05 | ₩11,809 | ₩11,883 | ₩10,926 | ₩11,040 | -6.52% | 134.9만 |
|---|
| 2026.06.04 | ₩11,374 | ₩11,970 | ₩11,281 | ₩11,776 | +3.53% | 182.4만 |
|---|
| 2026.06.03 | ₩10,933 | ₩11,194 | ₩10,853 | ₩11,174 | +2.20% | 204.5만 |
|---|
| 2026.06.02 | ₩11,796 | ₩11,910 | ₩10,893 | ₩11,120 | -5.73% | 305.3만 |
|---|
| 2026.06.01 | ₩11,910 | ₩12,090 | ₩11,508 | ₩11,950 | +0.34% | 206.5만 |
|---|
| 2026.05.29 | ₩12,258 | ₩12,405 | ₩11,983 | ₩12,057 | -1.64% | 240.4만 |
|---|
| 2026.05.28 | ₩11,374 | ₩12,264 | ₩11,348 | ₩12,244 | +7.65% | 338.6만 |
|---|
| 2026.05.27 | ₩11,027 | ₩11,575 | ₩11,000 | ₩11,428 | +3.64% | 256.9만 |
|---|
| 2026.05.26 | ₩10,986 | ₩11,147 | ₩10,893 | ₩11,093 | +0.97% | 204.2만 |
|---|
| 2026.05.22 | ₩11,013 | ₩11,187 | ₩10,865 | ₩11,013 | 0.00% | 203.2만 |
|---|
| 2026.05.21 | ₩10,705 | ₩11,114 | ₩10,518 | ₩11,000 | +2.75% | 231.3만 |
|---|
| 2026.05.20 | ₩10,692 | ₩11,187 | ₩10,692 | ₩10,746 | +0.50% | 466.5만 |
|---|
| 2026.05.19 | ₩11,120 | ₩11,127 | ₩10,612 | ₩10,692 | -3.85% | 295.9만 |
|---|
| 2026.05.18 | ₩12,271 | ₩12,371 | ₩11,187 | ₩11,214 | -8.62% | 298.5만 |
|---|
| 2026.05.15 | ₩12,432 | ₩12,525 | ₩12,097 | ₩12,258 | -1.40% | 237.4만 |
|---|
| 2026.05.14 | ₩12,485 | ₩12,840 | ₩12,137 | ₩12,713 | +1.82% | 284.3만 |
|---|
| 2026.05.13 | ₩12,030 | ₩12,499 | ₩11,963 | ₩12,365 | +2.78% | 277.7만 |
|---|
| 2026.05.12 | ₩12,445 | ₩12,445 | ₩11,990 | ₩12,258 | -1.51% | 370.3만 |
|---|
| 2026.05.11 | ₩12,940 | ₩13,020 | ₩12,284 | ₩12,418 | -4.03% | 352.1만 |
|---|
| 2026.05.08 | ₩12,873 | ₩13,007 | ₩12,445 | ₩12,913 | +0.31% | 209.7만 |
|---|
| 2026.05.07 | ₩12,967 | ₩13,174 | ₩12,766 | ₩12,953 | -0.10% | 210.4만 |
|---|
| 2026.05.06 | ₩13,114 | ₩13,348 | ₩12,780 | ₩12,994 | -0.92% | 379.2만 |
|---|
| 2026.05.05 | ₩12,499 | ₩13,181 | ₩12,151 | ₩12,994 | +3.96% | 421.8만 |
|---|
| 2026.05.04 | ₩12,539 | ₩13,168 | ₩12,505 | ₩13,074 | +4.27% | 281.2만 |
|---|
| 2026.05.01 | ₩12,539 | ₩12,739 | ₩12,258 | ₩12,619 | +0.64% | 229.4만 |
|---|
| 2026.04.30 | ₩12,351 | ₩12,572 | ₩12,204 | ₩12,539 | +1.52% | 276.1만 |
|---|
| 2026.04.29 | ₩12,325 | ₩12,499 | ₩12,124 | ₩12,325 | 0.00% | 252.2만 |
|---|
| 2026.04.28 | ₩12,833 | ₩13,047 | ₩12,325 | ₩12,472 | -2.82% | 195.9만 |
|---|
| 2026.04.27 | ₩12,699 | ₩13,321 | ₩12,632 | ₩12,739 | +0.32% | 254.9만 |
|---|
| 2026.04.24 | ₩12,846 | ₩12,893 | ₩12,525 | ₩12,699 | -1.15% | 264.3만 |
|---|
| 2026.04.23 | ₩12,900 | ₩13,034 | ₩12,559 | ₩12,833 | -0.52% | 252만 |
|---|
| 2026.04.22 | ₩12,766 | ₩13,114 | ₩12,659 | ₩12,927 | +1.26% | 281.1만 |
|---|
| 2026.04.21 | ₩12,632 | ₩12,713 | ₩12,084 | ₩12,472 | -1.27% | 351.8만 |
|---|
| 2026.04.20 | ₩13,020 | ₩13,050 | ₩12,585 | ₩12,739 | -2.16% | 348.3만 |
|---|
| 2026.04.17 | ₩12,030 | ₩13,194 | ₩12,030 | ₩13,141 | +9.23% | 532.7만 |
|---|
| 2026.04.16 | ₩11,923 | ₩11,950 | ₩11,629 | ₩11,856 | -0.56% | 201.8만 |
|---|
| 2026.04.15 | ₩11,722 | ₩12,044 | ₩11,582 | ₩11,923 | +1.71% | 255.5만 |
|---|
| 2026.04.14 | ₩11,930 | ₩12,124 | ₩11,555 | ₩11,722 | -1.74% | 260.8만 |
|---|
| 2026.04.13 | ₩11,682 | ₩12,137 | ₩11,635 | ₩11,856 | +1.49% | 284.6만 |
|---|
| 2026.04.10 | ₩12,458 | ₩12,619 | ₩11,374 | ₩11,763 | -5.59% | 312.5만 |
|---|
| 2026.04.09 | ₩11,200 | ₩12,458 | ₩11,147 | ₩12,445 | +11.11% | 511.7만 |
|---|
| 2026.04.08 | ₩11,722 | ₩11,776 | ₩11,073 | ₩11,267 | -3.88% | 402.9만 |
|---|
| 2026.04.07 | ₩10,692 | ₩11,341 | ₩10,632 | ₩11,160 | +4.38% | 437.2만 |
|---|
| 2026.04.06 | ₩11,388 | ₩11,428 | ₩10,786 | ₩10,799 | -5.17% | 308만 |
|---|
| 2026.04.02 | ₩10,826 | ₩11,682 | ₩10,826 | ₩11,361 | +4.94% | 437.4만 |
|---|
| 2026.04.01 | ₩11,615 | ₩11,709 | ₩11,020 | ₩11,147 | -4.03% | 335만 |
|---|
| 2026.03.31 | ₩10,076 | ₩11,461 | ₩10,076 | ₩11,334 | +12.48% | 543만 |
|---|
| 2026.03.30 | ₩10,117 | ₩10,237 | ₩9,876 | ₩9,902 | -2.12% | 314.1만 |
|---|
| 2026.03.27 | ₩10,732 | ₩10,806 | ₩10,076 | ₩10,103 | -5.86% | 282.3만 |
|---|
| 2026.03.26 | ₩10,879 | ₩11,274 | ₩10,638 | ₩10,799 | -0.74% | 368만 |
|---|
| 2026.03.25 | ₩11,013 | ₩11,301 | ₩10,946 | ₩11,147 | +1.22% | 347.2만 |
|---|
| 2026.03.24 | ₩10,772 | ₩10,960 | ₩10,418 | ₩10,839 | +0.62% | 364.6만 |
|---|
| 2026.03.23 | ₩11,160 | ₩11,241 | ₩10,739 | ₩10,839 | -2.88% | 384.4만 |
|---|
| 2026.03.20 | ₩11,053 | ₩11,261 | ₩10,759 | ₩10,946 | -0.97% | 415.9만 |
|---|
| 2026.03.19 | ₩11,361 | ₩11,428 | ₩11,040 | ₩11,067 | -2.59% | 303만 |
|---|
| 2026.03.18 | ₩11,602 | ₩11,642 | ₩11,274 | ₩11,361 | -2.08% | 256.2만 |
|---|
| 2026.03.17 | ₩11,522 | ₩11,896 | ₩11,522 | ₩11,615 | +0.81% | 261.1만 |
|---|
| 2026.03.16 | ₩11,829 | ₩12,097 | ₩11,321 | ₩11,548 | -2.38% | 400만 |
|---|
| 2026.03.13 | ₩11,936 | ₩12,084 | ₩11,374 | ₩11,722 | -1.79% | 372.5만 |
|---|
| 2026.03.12 | ₩12,579 | ₩12,646 | ₩11,709 | ₩11,870 | -5.64% | 551만 |
|---|
| 2026.03.11 | ₩13,181 | ₩13,220 | ₩12,619 | ₩12,713 | -3.55% | 398.4만 |
|---|
| 2026.03.10 | ₩13,408 | ₩13,623 | ₩13,022 | ₩13,208 | -1.50% | 464만 |
|---|
| 2026.03.09 | ₩13,623 | ₩13,716 | ₩13,067 | ₩13,301 | -2.36% | 581.9만 |
|---|
| 2026.03.06 | ₩13,716 | ₩14,084 | ₩13,462 | ₩13,743 | +0.20% | 561.1만 |
|---|
| 2026.03.05 | ₩14,760 | ₩14,854 | ₩13,689 | ₩13,823 | -6.35% | 738.5만 |
|---|
| 2026.03.04 | ₩14,653 | ₩15,034 | ₩14,352 | ₩14,773 | +0.82% | 597.2만 |
|---|
| 2026.03.03 | ₩14,359 | ₩15,389 | ₩14,265 | ₩14,399 | +0.28% | 781.8만 |
|---|
| 2026.03.02 | ₩11,676 | ₩14,720 | ₩11,562 | ₩14,693 | +25.85% | 1722.6만 |
|---|
| 2026.02.27 | ₩12,713 | ₩12,820 | ₩11,669 | ₩11,963 | -5.89% | 551.6만 |
|---|
| 2026.02.26 | ₩12,592 | ₩12,887 | ₩11,923 | ₩12,833 | +1.91% | 804.7만 |
|---|
| 2026.02.25 | ₩12,425 | ₩13,059 | ₩12,271 | ₩12,713 | +2.32% | 784.8만 |
|---|
| 2026.02.24 | ₩11,308 | ₩12,037 | ₩11,281 | ₩11,983 | +5.98% | 635.5만 |
|---|
| 2026.02.23 | ₩10,384 | ₩11,301 | ₩10,297 | ₩11,254 | +8.38% | 636.1만 |
|---|
| 2026.02.20 | ₩9,354 | ₩10,705 | ₩9,347 | ₩10,411 | +11.30% | 1300.4만 |
|---|
| 2026.02.19 | ₩9,233 | ₩9,822 | ₩9,166 | ₩9,407 | +1.88% | 971.5만 |
|---|
| 2026.02.18 | ₩9,447 | ₩9,688 | ₩9,066 | ₩9,207 | -2.55% | 1155.8만 |
|---|
| 2026.02.17 | ₩8,578 | ₩9,541 | ₩8,337 | ₩9,354 | +9.05% | 5157.8만 |
|---|
| 2026.02.13 | ₩12,298 | ₩12,499 | ₩11,816 | ₩11,883 | -3.37% | 383.2만 |
|---|
| 2026.02.12 | ₩12,311 | ₩12,378 | ₩11,936 | ₩12,124 | -1.52% | 260.7만 |
|---|
| 2026.02.11 | ₩12,070 | ₩12,271 | ₩11,552 | ₩12,258 | +1.55% | 383.6만 |
|---|
| 2026.02.10 | ₩12,800 | ₩12,967 | ₩12,044 | ₩12,084 | -5.59% | 448.5만 |
|---|
| 2026.02.09 | ₩12,619 | ₩12,887 | ₩12,144 | ₩12,619 | 0.00% | 388.7만 |
|---|
| 2026.02.06 | ₩12,151 | ₩12,426 | ₩11,977 | ₩12,258 | +0.88% | 409.5만 |
|---|
| 2026.02.05 | ₩11,843 | ₩13,482 | ₩11,829 | ₩11,923 | +0.68% | 894.9만 |
|---|
| 2026.02.04 | ₩11,374 | ₩11,642 | ₩11,194 | ₩11,441 | +0.59% | 685.5만 |
|---|
| 2026.02.03 | ₩12,258 | ₩12,365 | ₩11,180 | ₩11,388 | -7.10% | 686.8만 |
|---|
| 2026.02.02 | ₩12,244 | ₩12,525 | ₩12,070 | ₩12,244 | 0.00% | 487만 |
|---|
| 2026.01.30 | ₩13,181 | ₩13,408 | ₩12,070 | ₩12,231 | -7.21% | 711.5만 |
|---|
| 2026.01.29 | ₩13,676 | ₩14,238 | ₩13,261 | ₩13,315 | -2.64% | 430.7만 |
|---|
| 2026.01.28 | ₩14,492 | ₩14,492 | ₩13,716 | ₩13,756 | -5.08% | 294.8만 |
|---|
| 2026.01.27 | ₩14,466 | ₩14,894 | ₩14,265 | ₩14,519 | +0.37% | 293.3만 |
|---|
| 2026.01.26 | ₩13,649 | ₩14,653 | ₩13,582 | ₩14,573 | +6.76% | 304.8만 |
|---|
| 2026.01.23 | ₩14,921 | ₩14,921 | ₩13,623 | ₩13,743 | -7.89% | 487.9만 |
|---|
| 2026.01.22 | ₩15,322 | ₩15,456 | ₩14,854 | ₩14,880 | -2.88% | 371.6만 |
|---|
| 2026.01.21 | ₩15,269 | ₩15,389 | ₩14,760 | ₩15,282 | +0.09% | 415.8만 |
|---|
| 2026.01.20 | ₩14,854 | ₩15,891 | ₩14,787 | ₩15,322 | +3.15% | 354.1만 |
|---|
| 2026.01.16 | ₩14,961 | ₩15,978 | ₩14,407 | ₩15,081 | +0.81% | 665.4만 |
|---|
| 2026.01.15 | ₩16,767 | ₩17,436 | ₩14,586 | ₩15,095 | -9.98% | 2776.6만 |
|---|
| 2026.01.14 | ₩14,051 | ₩14,894 | ₩13,328 | ₩14,814 | +5.43% | 710.3만 |
|---|
| 2026.01.13 | ₩14,118 | ₩14,185 | ₩13,489 | ₩13,957 | -1.14% | 400.3만 |
|---|
| 2026.01.12 | ₩15,817 | ₩16,005 | ₩14,037 | ₩14,305 | -9.56% | 549.5만 |
|---|
| 2026.01.09 | ₩15,269 | ₩15,483 | ₩14,907 | ₩15,068 | -1.31% | 266.2만 |
|---|
| 2026.01.08 | ₩15,516 | ₩15,804 | ₩15,028 | ₩15,228 | -1.85% | 271만 |
|---|
| 2026.01.07 | ₩15,269 | ₩15,590 | ₩14,981 | ₩15,389 | +0.79% | 245.8만 |
|---|
| 2026.01.06 | ₩15,442 | ₩15,456 | ₩14,609 | ₩15,054 | -2.51% | 349.4만 |
|---|
| 2026.01.05 | ₩15,884 | ₩16,031 | ₩15,135 | ₩15,456 | -2.70% | 305만 |
|---|
| 2026.01.02 | ₩16,165 | ₩16,306 | ₩15,523 | ₩15,817 | -2.15% | 249.9만 |
|---|
| 2025.12.31 | ₩16,259 | ₩16,379 | ₩16,138 | ₩16,245 | -0.08% | 202.4만 |
|---|
| 2025.12.30 | ₩16,379 | ₩16,660 | ₩16,259 | ₩16,326 | -0.33% | 219만 |
|---|
| 2025.12.29 | ₩16,874 | ₩16,941 | ₩16,406 | ₩16,459 | -2.46% | 209만 |
|---|
| 2025.12.26 | ₩16,941 | ₩17,062 | ₩16,700 | ₩16,807 | -0.79% | 115.2만 |
|---|
| 2025.12.24 | ₩16,928 | ₩17,141 | ₩16,848 | ₩17,008 | +0.47% | 92.2만 |
|---|
| 2025.12.23 | ₩17,209 | ₩17,477 | ₩16,924 | ₩17,048 | -0.93% | 201.5만 |
|---|
| 2025.12.22 | ₩16,995 | ₩17,390 | ₩16,580 | ₩17,343 | +2.05% | 390.6만 |
|---|
| 2025.12.19 | ₩17,383 | ₩17,677 | ₩16,419 | ₩16,807 | -3.31% | 700.4만 |
|---|
| 2025.12.18 | ₩18,560 | ₩18,614 | ₩17,329 | ₩17,369 | -6.42% | 425.9만 |
|---|
| 2025.12.17 | ₩19,203 | ₩19,591 | ₩18,186 | ₩18,360 | -4.39% | 322.5만 |
|---|
| 2025.12.16 | ₩18,895 | ₩19,444 | ₩18,895 | ₩19,256 | +1.91% | 314.7만 |
|---|
| 2025.12.15 | ₩19,577 | ₩19,876 | ₩18,908 | ₩18,962 | -3.14% | 335만 |
|---|
| 2025.12.12 | ₩19,845 | ₩20,574 | ₩19,203 | ₩19,484 | -1.82% | 283.4만 |
|---|
| 2025.12.11 | ₩20,608 | ₩20,835 | ₩19,470 | ₩19,631 | -4.74% | 361만 |
|---|
| 2025.12.10 | ₩21,491 | ₩21,595 | ₩20,487 | ₩20,621 | -4.05% | 379.4만 |
|---|
| 2025.12.09 | ₩21,571 | ₩21,826 | ₩20,835 | ₩21,344 | -1.05% | 501.4만 |
|---|
| 2025.12.08 | ₩19,511 | ₩22,000 | ₩19,511 | ₩21,558 | +10.49% | 1692.7만 |
|---|
| 2025.12.05 | ₩16,714 | ₩16,981 | ₩16,526 | ₩16,834 | +0.72% | 268.5만 |
|---|
| 2025.12.04 | ₩15,362 | ₩17,396 | ₩15,269 | ₩16,633 | +8.28% | 582만 |
|---|
| 2025.12.03 | ₩15,054 | ₩15,483 | ₩14,947 | ₩15,335 | +1.87% | 225.2만 |
|---|
| 2025.12.02 | ₩15,657 | ₩15,790 | ₩14,914 | ₩15,054 | -3.85% | 241만 |
|---|
| 2025.12.01 | ₩16,138 | ₩16,138 | ₩15,529 | ₩15,670 | -2.90% | 202.5만 |
|---|
| 2025.11.28 | ₩16,259 | ₩16,413 | ₩16,051 | ₩16,259 | 0.00% | 122.9만 |
|---|
| 2025.11.26 | ₩16,312 | ₩16,312 | ₩15,871 | ₩16,245 | -0.41% | 236.7만 |
|---|
| 2025.11.25 | ₩16,192 | ₩16,419 | ₩15,750 | ₩16,232 | +0.25% | 228.5만 |
|---|
| 2025.11.24 | ₩16,500 | ₩16,727 | ₩15,690 | ₩16,192 | -1.87% | 426.7만 |
|---|
| 2025.11.21 | ₩15,616 | ₩16,540 | ₩15,563 | ₩16,379 | +4.88% | 327.7만 |
|---|
| 2025.11.20 | ₩16,366 | ₩16,801 | ₩15,630 | ₩15,683 | -4.17% | 265.8만 |
|---|
| 2025.11.19 | ₩15,723 | ₩16,553 | ₩15,603 | ₩16,192 | +2.98% | 284.3만 |
|---|
| 2025.11.18 | ₩15,844 | ₩16,018 | ₩15,442 | ₩15,737 | -0.68% | 295.9만 |
|---|
| 2025.11.17 | ₩15,255 | ₩16,098 | ₩14,827 | ₩15,911 | +4.30% | 609.4만 |
|---|
| 2025.11.14 | ₩14,947 | ₩15,469 | ₩14,880 | ₩15,121 | +1.16% | 134만 |
|---|
| 2025.11.13 | ₩15,228 | ₩15,523 | ₩14,961 | ₩14,974 | -1.67% | 154.5만 |
|---|
| 2025.11.12 | ₩15,068 | ₩15,670 | ₩14,961 | ₩15,376 | +2.04% | 183.1만 |
|---|
| 2025.11.11 | ₩14,425 | ₩15,041 | ₩14,425 | ₩15,014 | +4.08% | 228.4만 |
|---|
| 2025.11.10 | ₩14,680 | ₩14,840 | ₩14,292 | ₩14,492 | -1.28% | 156.8만 |
|---|
| 2025.11.07 | ₩14,225 | ₩14,553 | ₩13,783 | ₩14,519 | +2.07% | 160.4만 |
|---|
| 2025.11.06 | ₩14,359 | ₩14,626 | ₩14,185 | ₩14,225 | -0.93% | 177.9만 |
|---|
| 2025.11.05 | ₩14,760 | ₩14,854 | ₩14,144 | ₩14,466 | -1.99% | 192.5만 |
|---|
| 2025.11.04 | ₩14,988 | ₩15,195 | ₩13,917 | ₩14,586 | -2.68% | 331.9만 |
|---|
| 2025.11.03 | ₩15,576 | ₩15,657 | ₩15,161 | ₩15,269 | -1.98% | 219.4만 |
|---|
| 2025.10.31 | ₩15,804 | ₩16,152 | ₩15,590 | ₩15,603 | -1.27% | 264.2만 |
|---|
| 2025.10.30 | ₩15,616 | ₩16,192 | ₩15,376 | ₩15,817 | +1.29% | 285.1만 |
|---|
| 2025.10.29 | ₩15,389 | ₩15,650 | ₩15,135 | ₩15,362 | -0.17% | 167.1만 |
|---|
| 2025.10.28 | ₩15,416 | ₩15,657 | ₩15,349 | ₩15,429 | +0.09% | 159.6만 |
|---|
| 2025.10.27 | ₩15,389 | ₩15,674 | ₩15,054 | ₩15,456 | +0.43% | 122.8만 |
|---|
| 2025.10.24 | ₩15,576 | ₩15,764 | ₩15,329 | ₩15,376 | -1.29% | 165.8만 |
|---|
| 2025.10.23 | ₩15,135 | ₩15,396 | ₩15,068 | ₩15,309 | +1.15% | 124.8만 |
|---|
| 2025.10.22 | ₩15,723 | ₩15,844 | ₩15,095 | ₩15,175 | -3.49% | 190.3만 |
|---|
| 2025.10.21 | ₩16,299 | ₩16,312 | ₩15,523 | ₩15,750 | -3.37% | 185.4만 |
|---|
| 2025.10.20 | ₩16,085 | ₩16,352 | ₩15,723 | ₩16,299 | +1.33% | 237.5만 |
|---|
| 2025.10.17 | ₩15,978 | ₩16,272 | ₩15,362 | ₩15,844 | -0.84% | 339.9만 |
|---|
| 2025.10.16 | ₩16,058 | ₩16,500 | ₩15,844 | ₩16,326 | +1.67% | 344.7만 |
|---|
| 2025.10.15 | ₩15,121 | ₩15,978 | ₩15,054 | ₩15,971 | +5.62% | 347.6만 |
|---|
| 2025.10.14 | ₩15,831 | ₩15,864 | ₩14,854 | ₩15,028 | -5.07% | 300.4만 |
|---|
| 2025.10.13 | ₩15,764 | ₩16,393 | ₩15,563 | ₩15,857 | +0.59% | 287.2만 |
|---|
| 2025.10.10 | ₩15,964 | ₩16,085 | ₩15,175 | ₩15,764 | -1.26% | 344.5만 |
|---|