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 | ₩10,022 | ₩10,276 | ₩9,875 | ₩10,089 | +0.67% | 263만 |
| 2026.10.08 | ₩9,634 | ₩10,122 | ₩9,446 | ₩10,048 | +4.31% | 390.1만 |
| 2026.10.07 | ₩9,714 | ₩10,095 | ₩9,620 | ₩9,674 | -0.41% | 293.3만 |
| 2026.10.06 | ₩9,767 | ₩10,122 | ₩9,540 | ₩9,821 | +0.55% | 280.7만 |
| 2026.10.05 | ₩9,272 | ₩9,727 | ₩9,085 | ₩9,701 | +4.62% | 561.9만 |
| 2026.10.02 | ₩9,901 | ₩9,935 | ₩9,279 | ₩9,313 | -5.95% | 495.7만 |
| 2026.10.01 | ₩10,209 | ₩10,309 | ₩9,714 | ₩9,754 | -4.46% | 451.4만 |
| 2026.09.30 | ₩10,544 | ₩10,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,263 |
| -2.66% |
| 456.3만 |
| 2026.09.29 | ₩10,436 | ₩10,878 | ₩10,048 | ₩10,530 | +0.90% | 528.4만 |
|---|
| 2026.09.28 | ₩12,551 | ₩12,551 | ₩9,607 | ₩10,242 | -18.39% | 1544.2만 |
|---|
| 2026.09.25 | ₩13,072 | ₩13,179 | ₩12,825 | ₩12,912 | -1.23% | 162.2만 |
|---|
| 2026.09.24 | ₩13,300 | ₩13,353 | ₩12,845 | ₩13,139 | -1.21% | 186.5만 |
|---|
| 2026.09.23 | ₩14,022 | ₩14,143 | ₩13,072 | ₩13,380 | -4.58% | 208.9만 |
|---|
| 2026.09.22 | ₩13,487 | ₩14,196 | ₩13,407 | ₩14,049 | +4.17% | 249.5만 |
|---|
| 2026.09.21 | ₩13,487 | ₩13,608 | ₩13,126 | ₩13,367 | -0.89% | 207.3만 |
|---|
| 2026.09.18 | ₩13,581 | ₩13,728 | ₩13,240 | ₩13,367 | -1.58% | 410.1만 |
|---|
| 2026.09.17 | ₩13,527 | ₩14,109 | ₩13,454 | ₩13,567 | +0.30% | 231.1만 |
|---|
| 2026.09.16 | ₩13,661 | ₩13,808 | ₩13,126 | ₩13,206 | -3.33% | 340.5만 |
|---|
| 2026.09.15 | ₩14,444 | ₩14,571 | ₩13,554 | ₩13,634 | -5.60% | 209.9만 |
|---|
| 2026.09.14 | ₩14,196 | ₩14,517 | ₩14,037 | ₩14,343 | +1.04% | 162.3만 |
|---|
| 2026.09.11 | ₩14,384 | ₩14,638 | ₩13,868 | ₩14,036 | -2.42% | 263.9만 |
|---|
| 2026.09.10 | ₩15,293 | ₩15,293 | ₩14,096 | ₩14,210 | -7.09% | 239.2만 |
|---|
| 2026.09.09 | ₩15,039 | ₩15,360 | ₩14,745 | ₩15,347 | +2.05% | 280.4만 |
|---|
| 2026.09.08 | ₩14,129 | ₩15,307 | ₩13,915 | ₩15,213 | +7.67% | 273.7만 |
|---|
| 2026.09.04 | ₩14,062 | ₩14,410 | ₩14,062 | ₩14,236 | +1.24% | 130.7만 |
|---|
| 2026.09.03 | ₩14,691 | ₩14,825 | ₩13,935 | ₩14,236 | -3.10% | 212.9만 |
|---|
| 2026.09.02 | ₩14,156 | ₩14,731 | ₩14,009 | ₩14,584 | +3.02% | 206.9만 |
|---|
| 2026.09.01 | ₩13,942 | ₩14,263 | ₩13,808 | ₩14,143 | +1.44% | 157.8만 |
|---|
| 2026.08.31 | ₩13,782 | ₩14,096 | ₩13,554 | ₩14,036 | +1.84% | 152.1만 |
|---|
| 2026.08.28 | ₩14,678 | ₩14,678 | ₩13,822 | ₩13,862 | -5.56% | 156.4만 |
|---|
| 2026.08.27 | ₩14,223 | ₩14,658 | ₩14,143 | ₩14,477 | +1.79% | 142.7만 |
|---|
| 2026.08.26 | ₩14,437 | ₩14,591 | ₩14,297 | ₩14,410 | -0.19% | 136.4만 |
|---|
| 2026.08.25 | ₩14,691 | ₩14,946 | ₩14,544 | ₩14,558 | -0.91% | 184.2만 |
|---|
| 2026.08.24 | ₩14,758 | ₩14,785 | ₩14,196 | ₩14,424 | -2.27% | 235.8만 |
|---|
| 2026.08.21 | ₩14,852 | ₩15,374 | ₩14,631 | ₩14,825 | -0.18% | 305.1만 |
|---|
| 2026.08.20 | ₩15,421 | ₩15,546 | ₩14,812 | ₩14,839 | -3.77% | 329.5만 |
|---|
| 2026.08.19 | ₩15,106 | ₩15,708 | ₩14,966 | ₩15,695 | +3.90% | 302.4만 |
|---|
| 2026.08.18 | ₩14,049 | ₩15,006 | ₩13,784 | ₩14,731 | +4.86% | 458.3만 |
|---|
| 2026.08.17 | ₩14,451 | ₩14,979 | ₩14,049 | ₩14,250 | -1.39% | 1115.2만 |
|---|
| 2026.08.14 | ₩13,434 | ₩13,474 | ₩12,952 | ₩13,434 | 0.00% | 163.4만 |
|---|
| 2026.08.13 | ₩13,741 | ₩13,955 | ₩13,480 | ₩13,514 | -1.66% | 258.5만 |
|---|
| 2026.08.12 | ₩13,072 | ₩13,955 | ₩13,032 | ₩13,688 | +4.71% | 400.6만 |
|---|
| 2026.08.11 | ₩12,430 | ₩13,072 | ₩12,256 | ₩13,059 | +5.06% | 218만 |
|---|
| 2026.08.10 | ₩12,310 | ₩12,450 | ₩12,096 | ₩12,363 | +0.43% | 153만 |
|---|
| 2026.08.07 | ₩11,774 | ₩12,310 | ₩11,774 | ₩12,296 | +4.43% | 201.7만 |
|---|
| 2026.08.06 | ₩11,306 | ₩11,761 | ₩11,239 | ₩11,694 | +3.43% | 159.4만 |
|---|
| 2026.08.05 | ₩11,614 | ₩11,761 | ₩11,306 | ₩11,373 | -2.07% | 160만 |
|---|
| 2026.08.04 | ₩11,239 | ₩11,661 | ₩11,179 | ₩11,494 | +2.26% | 223.2만 |
|---|
| 2026.08.03 | ₩11,085 | ₩11,366 | ₩10,938 | ₩11,239 | +1.39% | 332.7만 |
|---|
| 2026.07.31 | ₩11,293 | ₩11,459 | ₩10,905 | ₩10,932 | -3.20% | 215.2만 |
|---|
| 2026.07.30 | ₩11,199 | ₩11,413 | ₩11,065 | ₩11,333 | +1.19% | 268.6만 |
|---|
| 2026.07.29 | ₩11,386 | ₩11,520 | ₩11,099 | ₩11,186 | -1.76% | 178.4만 |
|---|
| 2026.07.28 | ₩11,520 | ₩11,594 | ₩11,112 | ₩11,306 | -1.86% | 237.3만 |
|---|
| 2026.07.27 | ₩11,560 | ₩11,855 | ₩11,340 | ₩11,560 | 0.00% | 154만 |
|---|
| 2026.07.24 | ₩11,587 | ₩11,647 | ₩11,279 | ₩11,380 | -1.79% | 116.6만 |
|---|
| 2026.07.23 | ₩11,373 | ₩11,614 | ₩11,132 | ₩11,534 | +1.41% | 181.2만 |
|---|
| 2026.07.22 | ₩11,828 | ₩11,895 | ₩11,480 | ₩11,487 | -2.88% | 186.6만 |
|---|
| 2026.07.21 | ₩11,641 | ₩12,223 | ₩11,601 | ₩11,948 | +2.64% | 158.5만 |
|---|
| 2026.07.20 | ₩11,975 | ₩12,243 | ₩11,547 | ₩11,654 | -2.68% | 249.7만 |
|---|
| 2026.07.17 | ₩12,136 | ₩12,330 | ₩11,788 | ₩12,002 | -1.10% | 188.1만 |
|---|
| 2026.07.16 | ₩13,246 | ₩13,293 | ₩11,868 | ₩12,263 | -7.42% | 272만 |
|---|
| 2026.07.15 | ₩12,952 | ₩13,440 | ₩12,687 | ₩13,327 | +2.89% | 132.3만 |
|---|
| 2026.07.14 | ₩13,206 | ₩13,353 | ₩12,885 | ₩12,979 | -1.72% | 142.7만 |
|---|
| 2026.07.13 | ₩13,567 | ₩13,628 | ₩13,059 | ₩13,220 | -2.56% | 143.8만 |
|---|
| 2026.07.10 | ₩14,062 | ₩14,089 | ₩13,467 | ₩13,648 | -2.95% | 187.6만 |
|---|
| 2026.07.09 | ₩13,594 | ₩14,638 | ₩13,581 | ₩14,103 | +3.74% | 242.9만 |
|---|
| 2026.07.08 | ₩13,674 | ₩13,955 | ₩13,266 | ₩13,741 | +0.49% | 320.1만 |
|---|
| 2026.07.07 | ₩13,112 | ₩14,056 | ₩12,898 | ₩13,822 | +5.41% | 287.4만 |
|---|
| 2026.07.06 | ₩12,765 | ₩13,153 | ₩12,611 | ₩12,925 | +1.26% | 240.8만 |
|---|
| 2026.07.02 | ₩12,791 | ₩13,032 | ₩12,591 | ₩12,898 | +0.84% | 183.2만 |
|---|
| 2026.07.01 | ₩13,260 | ₩13,447 | ₩12,624 | ₩12,671 | -4.44% | 218.1만 |
|---|
| 2026.06.30 | ₩13,353 | ₩13,634 | ₩13,106 | ₩13,139 | -1.60% | 245만 |
|---|
| 2026.06.29 | ₩13,112 | ₩13,353 | ₩12,912 | ₩13,246 | +1.02% | 206.3만 |
|---|
| 2026.06.26 | ₩13,086 | ₩13,494 | ₩12,852 | ₩13,166 | +0.61% | 812.4만 |
|---|
| 2026.06.25 | ₩13,099 | ₩13,701 | ₩12,992 | ₩13,059 | -0.31% | 223.9만 |
|---|
| 2026.06.24 | ₩13,608 | ₩13,902 | ₩13,026 | ₩13,179 | -3.15% | 276.5만 |
|---|
| 2026.06.23 | ₩13,153 | ₩14,203 | ₩13,112 | ₩13,534 | +2.90% | 275.7만 |
|---|
| 2026.06.22 | ₩12,724 | ₩13,567 | ₩12,591 | ₩13,340 | +4.84% | 516.2만 |
|---|
| 2026.06.18 | ₩13,380 | ₩13,902 | ₩12,537 | ₩12,617 | -5.70% | 611.4만 |
|---|
| 2026.06.17 | ₩12,296 | ₩13,039 | ₩11,534 | ₩12,898 | +4.90% | 740.4만 |
|---|
| 2026.06.16 | ₩12,029 | ₩12,183 | ₩11,601 | ₩11,962 | -0.56% | 233만 |
|---|
| 2026.06.15 | ₩11,962 | ₩12,383 | ₩11,721 | ₩12,029 | +0.56% | 246.7만 |
|---|
| 2026.06.12 | ₩11,574 | ₩11,982 | ₩11,532 | ₩11,962 | +3.35% | 269.6만 |
|---|
| 2026.06.11 | ₩11,694 | ₩11,875 | ₩11,467 | ₩11,641 | -0.46% | 276.5만 |
|---|
| 2026.06.10 | ₩11,293 | ₩11,827 | ₩11,045 | ₩11,694 | +3.55% | 266.7만 |
|---|
| 2026.06.09 | ₩11,079 | ₩11,386 | ₩10,799 | ₩11,333 | +2.29% | 242.7만 |
|---|
| 2026.06.08 | ₩11,119 | ₩11,239 | ₩10,865 | ₩10,918 | -1.81% | 150.2만 |
|---|
| 2026.06.05 | ₩11,808 | ₩11,882 | ₩10,925 | ₩11,039 | -6.52% | 134.9만 |
|---|
| 2026.06.04 | ₩11,373 | ₩11,968 | ₩11,279 | ₩11,774 | +3.53% | 182.4만 |
|---|
| 2026.06.03 | ₩10,932 | ₩11,192 | ₩10,851 | ₩11,172 | +2.20% | 204.5만 |
|---|
| 2026.06.02 | ₩11,795 | ₩11,908 | ₩10,891 | ₩11,119 | -5.73% | 305.3만 |
|---|
| 2026.06.01 | ₩11,908 | ₩12,089 | ₩11,507 | ₩11,948 | +0.34% | 206.5만 |
|---|
| 2026.05.29 | ₩12,256 | ₩12,403 | ₩11,982 | ₩12,055 | -1.64% | 240.4만 |
|---|
| 2026.05.28 | ₩11,373 | ₩12,263 | ₩11,346 | ₩12,243 | +7.65% | 338.6만 |
|---|
| 2026.05.27 | ₩11,025 | ₩11,574 | ₩10,998 | ₩11,427 | +3.64% | 256.9만 |
|---|
| 2026.05.26 | ₩10,985 | ₩11,146 | ₩10,891 | ₩11,092 | +0.97% | 204.2만 |
|---|
| 2026.05.22 | ₩11,012 | ₩11,186 | ₩10,863 | ₩11,012 | 0.00% | 203.2만 |
|---|
| 2026.05.21 | ₩10,704 | ₩11,112 | ₩10,517 | ₩10,998 | +2.75% | 231.3만 |
|---|
| 2026.05.20 | ₩10,691 | ₩11,186 | ₩10,691 | ₩10,744 | +0.50% | 466.5만 |
|---|
| 2026.05.19 | ₩11,119 | ₩11,126 | ₩10,610 | ₩10,691 | -3.85% | 295.9만 |
|---|
| 2026.05.18 | ₩12,270 | ₩12,370 | ₩11,186 | ₩11,213 | -8.62% | 298.5만 |
|---|
| 2026.05.15 | ₩12,430 | ₩12,524 | ₩12,096 | ₩12,256 | -1.40% | 237.4만 |
|---|
| 2026.05.14 | ₩12,484 | ₩12,838 | ₩12,136 | ₩12,711 | +1.82% | 284.3만 |
|---|
| 2026.05.13 | ₩12,029 | ₩12,497 | ₩11,962 | ₩12,363 | +2.78% | 277.7만 |
|---|
| 2026.05.12 | ₩12,443 | ₩12,443 | ₩11,989 | ₩12,256 | -1.51% | 370.3만 |
|---|
| 2026.05.11 | ₩12,939 | ₩13,019 | ₩12,283 | ₩12,417 | -4.03% | 352.1만 |
|---|
| 2026.05.08 | ₩12,872 | ₩13,005 | ₩12,443 | ₩12,912 | +0.31% | 209.7만 |
|---|
| 2026.05.07 | ₩12,965 | ₩13,173 | ₩12,765 | ₩12,952 | -0.10% | 210.4만 |
|---|
| 2026.05.06 | ₩13,112 | ₩13,347 | ₩12,778 | ₩12,992 | -0.92% | 379.2만 |
|---|
| 2026.05.05 | ₩12,497 | ₩13,179 | ₩12,149 | ₩12,992 | +3.96% | 421.8만 |
|---|
| 2026.05.04 | ₩12,537 | ₩13,166 | ₩12,504 | ₩13,072 | +4.27% | 281.2만 |
|---|
| 2026.05.01 | ₩12,537 | ₩12,738 | ₩12,256 | ₩12,617 | +0.64% | 229.4만 |
|---|
| 2026.04.30 | ₩12,350 | ₩12,571 | ₩12,203 | ₩12,537 | +1.52% | 276.1만 |
|---|
| 2026.04.29 | ₩12,323 | ₩12,497 | ₩12,122 | ₩12,323 | 0.00% | 252.2만 |
|---|
| 2026.04.28 | ₩12,832 | ₩13,046 | ₩12,323 | ₩12,470 | -2.82% | 195.9만 |
|---|
| 2026.04.27 | ₩12,698 | ₩13,320 | ₩12,631 | ₩12,738 | +0.32% | 254.9만 |
|---|
| 2026.04.24 | ₩12,845 | ₩12,892 | ₩12,524 | ₩12,698 | -1.15% | 264.3만 |
|---|
| 2026.04.23 | ₩12,898 | ₩13,032 | ₩12,557 | ₩12,832 | -0.52% | 252만 |
|---|
| 2026.04.22 | ₩12,765 | ₩13,112 | ₩12,658 | ₩12,925 | +1.26% | 281.1만 |
|---|
| 2026.04.21 | ₩12,631 | ₩12,711 | ₩12,082 | ₩12,470 | -1.27% | 351.8만 |
|---|
| 2026.04.20 | ₩13,019 | ₩13,048 | ₩12,584 | ₩12,738 | -2.16% | 348.3만 |
|---|
| 2026.04.17 | ₩12,029 | ₩13,193 | ₩12,029 | ₩13,139 | +9.23% | 532.7만 |
|---|
| 2026.04.16 | ₩11,922 | ₩11,948 | ₩11,627 | ₩11,855 | -0.56% | 201.8만 |
|---|
| 2026.04.15 | ₩11,721 | ₩12,042 | ₩11,580 | ₩11,922 | +1.71% | 255.5만 |
|---|
| 2026.04.14 | ₩11,928 | ₩12,122 | ₩11,554 | ₩11,721 | -1.74% | 260.8만 |
|---|
| 2026.04.13 | ₩11,681 | ₩12,136 | ₩11,634 | ₩11,855 | +1.49% | 284.6만 |
|---|
| 2026.04.10 | ₩12,457 | ₩12,617 | ₩11,373 | ₩11,761 | -5.59% | 312.5만 |
|---|
| 2026.04.09 | ₩11,199 | ₩12,457 | ₩11,146 | ₩12,443 | +11.11% | 511.7만 |
|---|
| 2026.04.08 | ₩11,721 | ₩11,774 | ₩11,072 | ₩11,266 | -3.88% | 402.9만 |
|---|
| 2026.04.07 | ₩10,691 | ₩11,340 | ₩10,630 | ₩11,159 | +4.38% | 437.2만 |
|---|
| 2026.04.06 | ₩11,386 | ₩11,427 | ₩10,784 | ₩10,798 | -5.17% | 308만 |
|---|
| 2026.04.02 | ₩10,825 | ₩11,681 | ₩10,825 | ₩11,360 | +4.94% | 437.4만 |
|---|
| 2026.04.01 | ₩11,614 | ₩11,708 | ₩11,019 | ₩11,146 | -4.03% | 335만 |
|---|
| 2026.03.31 | ₩10,075 | ₩11,460 | ₩10,075 | ₩11,333 | +12.48% | 543만 |
|---|
| 2026.03.30 | ₩10,115 | ₩10,236 | ₩9,875 | ₩9,901 | -2.12% | 314.1만 |
|---|
| 2026.03.27 | ₩10,731 | ₩10,804 | ₩10,075 | ₩10,102 | -5.86% | 282.3만 |
|---|
| 2026.03.26 | ₩10,878 | ₩11,273 | ₩10,637 | ₩10,798 | -0.74% | 368만 |
|---|
| 2026.03.25 | ₩11,012 | ₩11,299 | ₩10,945 | ₩11,146 | +1.22% | 347.2만 |
|---|
| 2026.03.24 | ₩10,771 | ₩10,958 | ₩10,416 | ₩10,838 | +0.62% | 364.6만 |
|---|
| 2026.03.23 | ₩11,159 | ₩11,239 | ₩10,738 | ₩10,838 | -2.88% | 384.4만 |
|---|
| 2026.03.20 | ₩11,052 | ₩11,259 | ₩10,758 | ₩10,945 | -0.97% | 415.9만 |
|---|
| 2026.03.19 | ₩11,360 | ₩11,427 | ₩11,039 | ₩11,065 | -2.59% | 303만 |
|---|
| 2026.03.18 | ₩11,601 | ₩11,641 | ₩11,273 | ₩11,360 | -2.08% | 256.2만 |
|---|
| 2026.03.17 | ₩11,520 | ₩11,895 | ₩11,520 | ₩11,614 | +0.81% | 261.1만 |
|---|
| 2026.03.16 | ₩11,828 | ₩12,096 | ₩11,320 | ₩11,547 | -2.38% | 400만 |
|---|
| 2026.03.13 | ₩11,935 | ₩12,082 | ₩11,373 | ₩11,721 | -1.79% | 372.5만 |
|---|
| 2026.03.12 | ₩12,577 | ₩12,644 | ₩11,708 | ₩11,868 | -5.64% | 551만 |
|---|
| 2026.03.11 | ₩13,179 | ₩13,218 | ₩12,617 | ₩12,711 | -3.55% | 398.4만 |
|---|
| 2026.03.10 | ₩13,407 | ₩13,621 | ₩13,020 | ₩13,206 | -1.50% | 464만 |
|---|
| 2026.03.09 | ₩13,621 | ₩13,715 | ₩13,066 | ₩13,300 | -2.36% | 581.9만 |
|---|
| 2026.03.06 | ₩13,715 | ₩14,083 | ₩13,460 | ₩13,741 | +0.20% | 561.1만 |
|---|
| 2026.03.05 | ₩14,758 | ₩14,852 | ₩13,688 | ₩13,822 | -6.35% | 738.5만 |
|---|
| 2026.03.04 | ₩14,651 | ₩15,033 | ₩14,350 | ₩14,772 | +0.82% | 597.2만 |
|---|
| 2026.03.03 | ₩14,357 | ₩15,387 | ₩14,263 | ₩14,397 | +0.28% | 781.8만 |
|---|
| 2026.03.02 | ₩11,674 | ₩14,718 | ₩11,560 | ₩14,691 | +25.85% | 1722.6만 |
|---|
| 2026.02.27 | ₩12,711 | ₩12,818 | ₩11,667 | ₩11,962 | -5.89% | 551.6만 |
|---|
| 2026.02.26 | ₩12,591 | ₩12,885 | ₩11,922 | ₩12,832 | +1.91% | 804.7만 |
|---|
| 2026.02.25 | ₩12,423 | ₩13,058 | ₩12,270 | ₩12,711 | +2.32% | 784.8만 |
|---|
| 2026.02.24 | ₩11,306 | ₩12,035 | ₩11,279 | ₩11,982 | +5.98% | 635.5만 |
|---|
| 2026.02.23 | ₩10,383 | ₩11,299 | ₩10,296 | ₩11,253 | +8.38% | 636.1만 |
|---|
| 2026.02.20 | ₩9,353 | ₩10,704 | ₩9,346 | ₩10,410 | +11.30% | 1300.4만 |
|---|
| 2026.02.19 | ₩9,232 | ₩9,821 | ₩9,165 | ₩9,406 | +1.88% | 971.5만 |
|---|
| 2026.02.18 | ₩9,446 | ₩9,687 | ₩9,065 | ₩9,206 | -2.55% | 1155.8만 |
|---|
| 2026.02.17 | ₩8,577 | ₩9,540 | ₩8,336 | ₩9,353 | +9.05% | 5157.8만 |
|---|
| 2026.02.13 | ₩12,296 | ₩12,497 | ₩11,815 | ₩11,882 | -3.37% | 383.2만 |
|---|
| 2026.02.12 | ₩12,310 | ₩12,377 | ₩11,935 | ₩12,122 | -1.52% | 260.7만 |
|---|
| 2026.02.11 | ₩12,069 | ₩12,270 | ₩11,551 | ₩12,256 | +1.55% | 383.6만 |
|---|
| 2026.02.10 | ₩12,798 | ₩12,965 | ₩12,042 | ₩12,082 | -5.59% | 448.5만 |
|---|
| 2026.02.09 | ₩12,617 | ₩12,885 | ₩12,142 | ₩12,617 | 0.00% | 388.7만 |
|---|
| 2026.02.06 | ₩12,149 | ₩12,425 | ₩11,975 | ₩12,256 | +0.88% | 409.5만 |
|---|
| 2026.02.05 | ₩11,841 | ₩13,480 | ₩11,828 | ₩11,922 | +0.68% | 894.9만 |
|---|
| 2026.02.04 | ₩11,373 | ₩11,641 | ₩11,192 | ₩11,440 | +0.59% | 685.5만 |
|---|
| 2026.02.03 | ₩12,256 | ₩12,363 | ₩11,179 | ₩11,386 | -7.10% | 686.8만 |
|---|
| 2026.02.02 | ₩12,243 | ₩12,524 | ₩12,069 | ₩12,243 | 0.00% | 487만 |
|---|
| 2026.01.30 | ₩13,179 | ₩13,407 | ₩12,069 | ₩12,229 | -7.21% | 711.5만 |
|---|
| 2026.01.29 | ₩13,674 | ₩14,236 | ₩13,260 | ₩13,313 | -2.64% | 430.7만 |
|---|
| 2026.01.28 | ₩14,491 | ₩14,491 | ₩13,715 | ₩13,755 | -5.08% | 294.8만 |
|---|
| 2026.01.27 | ₩14,464 | ₩14,892 | ₩14,263 | ₩14,517 | +0.37% | 293.3만 |
|---|
| 2026.01.26 | ₩13,648 | ₩14,651 | ₩13,581 | ₩14,571 | +6.76% | 304.8만 |
|---|
| 2026.01.23 | ₩14,919 | ₩14,919 | ₩13,621 | ₩13,741 | -7.89% | 487.9만 |
|---|
| 2026.01.22 | ₩15,320 | ₩15,454 | ₩14,852 | ₩14,879 | -2.88% | 371.6만 |
|---|
| 2026.01.21 | ₩15,267 | ₩15,387 | ₩14,758 | ₩15,280 | +0.09% | 415.8만 |
|---|
| 2026.01.20 | ₩14,852 | ₩15,889 | ₩14,785 | ₩15,320 | +3.15% | 354.1만 |
|---|
| 2026.01.16 | ₩14,959 | ₩15,976 | ₩14,405 | ₩15,079 | +0.81% | 665.4만 |
|---|
| 2026.01.15 | ₩16,765 | ₩17,434 | ₩14,584 | ₩15,093 | -9.98% | 2776.6만 |
|---|
| 2026.01.14 | ₩14,049 | ₩14,892 | ₩13,327 | ₩14,812 | +5.43% | 710.3만 |
|---|
| 2026.01.13 | ₩14,116 | ₩14,183 | ₩13,487 | ₩13,955 | -1.14% | 400.3만 |
|---|
| 2026.01.12 | ₩15,815 | ₩16,003 | ₩14,036 | ₩14,303 | -9.56% | 549.5만 |
|---|
| 2026.01.09 | ₩15,267 | ₩15,481 | ₩14,905 | ₩15,066 | -1.31% | 266.2만 |
|---|
| 2026.01.08 | ₩15,514 | ₩15,802 | ₩15,026 | ₩15,227 | -1.85% | 271만 |
|---|
| 2026.01.07 | ₩15,267 | ₩15,588 | ₩14,979 | ₩15,387 | +0.79% | 245.8만 |
|---|
| 2026.01.06 | ₩15,441 | ₩15,454 | ₩14,607 | ₩15,053 | -2.51% | 349.4만 |
|---|
| 2026.01.05 | ₩15,882 | ₩16,029 | ₩15,133 | ₩15,454 | -2.70% | 305만 |
|---|
| 2026.01.02 | ₩16,163 | ₩16,304 | ₩15,521 | ₩15,815 | -2.15% | 249.9만 |
|---|
| 2025.12.31 | ₩16,257 | ₩16,377 | ₩16,136 | ₩16,243 | -0.08% | 202.4만 |
|---|
| 2025.12.30 | ₩16,377 | ₩16,658 | ₩16,257 | ₩16,324 | -0.33% | 219만 |
|---|
| 2025.12.29 | ₩16,872 | ₩16,939 | ₩16,404 | ₩16,458 | -2.46% | 209만 |
|---|
| 2025.12.26 | ₩16,939 | ₩17,060 | ₩16,698 | ₩16,805 | -0.79% | 115.2만 |
|---|
| 2025.12.24 | ₩16,926 | ₩17,139 | ₩16,846 | ₩17,006 | +0.47% | 92.2만 |
|---|
| 2025.12.23 | ₩17,207 | ₩17,474 | ₩16,922 | ₩17,046 | -0.93% | 201.5만 |
|---|
| 2025.12.22 | ₩16,993 | ₩17,387 | ₩16,578 | ₩17,341 | +2.05% | 390.6만 |
|---|
| 2025.12.19 | ₩17,381 | ₩17,675 | ₩16,417 | ₩16,805 | -3.31% | 700.4만 |
|---|
| 2025.12.18 | ₩18,558 | ₩18,612 | ₩17,327 | ₩17,367 | -6.42% | 425.9만 |
|---|
| 2025.12.17 | ₩19,200 | ₩19,588 | ₩18,184 | ₩18,357 | -4.39% | 322.5만 |
|---|
| 2025.12.16 | ₩18,893 | ₩19,441 | ₩18,893 | ₩19,254 | +1.91% | 314.7만 |
|---|
| 2025.12.15 | ₩19,575 | ₩19,873 | ₩18,906 | ₩18,960 | -3.14% | 335만 |
|---|
| 2025.12.12 | ₩19,843 | ₩20,572 | ₩19,200 | ₩19,481 | -1.82% | 283.4만 |
|---|
| 2025.12.11 | ₩20,605 | ₩20,833 | ₩19,468 | ₩19,629 | -4.74% | 361만 |
|---|
| 2025.12.10 | ₩21,488 | ₩21,593 | ₩20,485 | ₩20,619 | -4.05% | 379.4만 |
|---|
| 2025.12.09 | ₩21,569 | ₩21,823 | ₩20,833 | ₩21,341 | -1.05% | 501.4만 |
|---|
| 2025.12.08 | ₩19,508 | ₩21,997 | ₩19,508 | ₩21,555 | +10.49% | 1692.7만 |
|---|
| 2025.12.05 | ₩16,712 | ₩16,979 | ₩16,524 | ₩16,832 | +0.72% | 268.5만 |
|---|
| 2025.12.04 | ₩15,360 | ₩17,394 | ₩15,267 | ₩16,631 | +8.28% | 582만 |
|---|
| 2025.12.03 | ₩15,053 | ₩15,481 | ₩14,946 | ₩15,334 | +1.87% | 225.2만 |
|---|
| 2025.12.02 | ₩15,655 | ₩15,789 | ₩14,912 | ₩15,053 | -3.85% | 241만 |
|---|
| 2025.12.01 | ₩16,136 | ₩16,136 | ₩15,528 | ₩15,668 | -2.90% | 202.5만 |
|---|
| 2025.11.28 | ₩16,257 | ₩16,411 | ₩16,049 | ₩16,257 | 0.00% | 122.9만 |
|---|
| 2025.11.26 | ₩16,310 | ₩16,310 | ₩15,869 | ₩16,243 | -0.41% | 236.7만 |
|---|
| 2025.11.25 | ₩16,190 | ₩16,417 | ₩15,748 | ₩16,230 | +0.25% | 228.5만 |
|---|
| 2025.11.24 | ₩16,498 | ₩16,725 | ₩15,688 | ₩16,190 | -1.87% | 426.7만 |
|---|
| 2025.11.21 | ₩15,615 | ₩16,538 | ₩15,561 | ₩16,377 | +4.88% | 327.7만 |
|---|
| 2025.11.20 | ₩16,364 | ₩16,799 | ₩15,628 | ₩15,681 | -4.17% | 265.8만 |
|---|
| 2025.11.19 | ₩15,722 | ₩16,551 | ₩15,601 | ₩16,190 | +2.98% | 284.3만 |
|---|
| 2025.11.18 | ₩15,842 | ₩16,016 | ₩15,441 | ₩15,735 | -0.68% | 295.9만 |
|---|
| 2025.11.17 | ₩15,253 | ₩16,096 | ₩14,825 | ₩15,909 | +4.30% | 609.4만 |
|---|
| 2025.11.14 | ₩14,946 | ₩15,467 | ₩14,879 | ₩15,120 | +1.16% | 134만 |
|---|
| 2025.11.13 | ₩15,227 | ₩15,521 | ₩14,959 | ₩14,972 | -1.67% | 154.5만 |
|---|
| 2025.11.12 | ₩15,066 | ₩15,668 | ₩14,959 | ₩15,374 | +2.04% | 183.1만 |
|---|
| 2025.11.11 | ₩14,424 | ₩15,039 | ₩14,424 | ₩15,012 | +4.08% | 228.4만 |
|---|
| 2025.11.10 | ₩14,678 | ₩14,839 | ₩14,290 | ₩14,491 | -1.28% | 156.8만 |
|---|
| 2025.11.07 | ₩14,223 | ₩14,551 | ₩13,782 | ₩14,517 | +2.07% | 160.4만 |
|---|
| 2025.11.06 | ₩14,357 | ₩14,624 | ₩14,183 | ₩14,223 | -0.93% | 177.9만 |
|---|
| 2025.11.05 | ₩14,758 | ₩14,852 | ₩14,143 | ₩14,464 | -1.99% | 192.5만 |
|---|
| 2025.11.04 | ₩14,986 | ₩15,193 | ₩13,915 | ₩14,584 | -2.68% | 331.9만 |
|---|
| 2025.11.03 | ₩15,574 | ₩15,655 | ₩15,160 | ₩15,267 | -1.98% | 219.4만 |
|---|
| 2025.10.31 | ₩15,802 | ₩16,150 | ₩15,588 | ₩15,601 | -1.27% | 264.2만 |
|---|
| 2025.10.30 | ₩15,615 | ₩16,190 | ₩15,374 | ₩15,815 | +1.29% | 285.1만 |
|---|
| 2025.10.29 | ₩15,387 | ₩15,648 | ₩15,133 | ₩15,360 | -0.17% | 167.1만 |
|---|
| 2025.10.28 | ₩15,414 | ₩15,655 | ₩15,347 | ₩15,427 | +0.09% | 159.6만 |
|---|
| 2025.10.27 | ₩15,387 | ₩15,672 | ₩15,053 | ₩15,454 | +0.43% | 122.8만 |
|---|
| 2025.10.24 | ₩15,574 | ₩15,762 | ₩15,327 | ₩15,374 | -1.29% | 165.8만 |
|---|
| 2025.10.23 | ₩15,133 | ₩15,394 | ₩15,066 | ₩15,307 | +1.15% | 124.8만 |
|---|
| 2025.10.22 | ₩15,722 | ₩15,842 | ₩15,093 | ₩15,173 | -3.49% | 190.3만 |
|---|
| 2025.10.21 | ₩16,297 | ₩16,310 | ₩15,521 | ₩15,748 | -3.37% | 185.4만 |
|---|
| 2025.10.20 | ₩16,083 | ₩16,350 | ₩15,722 | ₩16,297 | +1.33% | 237.5만 |
|---|
| 2025.10.17 | ₩15,976 | ₩16,270 | ₩15,360 | ₩15,842 | -0.84% | 339.9만 |
|---|
| 2025.10.16 | ₩16,056 | ₩16,498 | ₩15,842 | ₩16,324 | +1.67% | 344.7만 |
|---|
| 2025.10.15 | ₩15,120 | ₩15,976 | ₩15,053 | ₩15,969 | +5.62% | 347.6만 |
|---|
| 2025.10.14 | ₩15,829 | ₩15,862 | ₩14,852 | ₩15,026 | -5.07% | 300.4만 |
|---|
| 2025.10.13 | ₩15,762 | ₩16,391 | ₩15,561 | ₩15,855 | +0.59% | 287.2만 |
|---|
| 2025.10.10 | ₩15,962 | ₩16,083 | ₩15,173 | ₩15,762 | -1.26% | 344.5만 |
|---|