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 | ₩10,048 | ₩10,303 | ₩9,901 | ₩10,115 | +0.67% | 263만 |
| 2026.10.08 | ₩9,659 | ₩10,149 | ₩9,471 | ₩10,075 | +4.31% | 390.1만 |
| 2026.10.07 | ₩9,740 | ₩10,122 | ₩9,646 | ₩9,700 | -0.41% | 293.3만 |
| 2026.10.06 | ₩9,793 | ₩10,149 | ₩9,565 | ₩9,847 | +0.55% | 280.7만 |
| 2026.10.05 | ₩9,297 | ₩9,753 | ₩9,109 | ₩9,726 | +4.62% | 561.9만 |
| 2026.10.02 | ₩9,928 | ₩9,961 | ₩9,304 | ₩9,337 | -5.95% | 495.7만 |
| 2026.10.01 | ₩10,236 | ₩10,337 | ₩9,740 | ₩9,780 | -4.46% | 451.4만 |
| 2026.09.30 | ₩10,572 | ₩10,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,290 |
| -2.66% |
| 456.3만 |
| 2026.09.29 | ₩10,464 | ₩10,907 | ₩10,075 | ₩10,558 | +0.90% | 528.4만 |
|---|
| 2026.09.28 | ₩12,584 | ₩12,584 | ₩9,632 | ₩10,270 | -18.39% | 1544.2만 |
|---|
| 2026.09.25 | ₩13,107 | ₩13,214 | ₩12,859 | ₩12,946 | -1.23% | 162.2만 |
|---|
| 2026.09.24 | ₩13,335 | ₩13,389 | ₩12,879 | ₩13,174 | -1.21% | 186.5만 |
|---|
| 2026.09.23 | ₩14,060 | ₩14,180 | ₩13,107 | ₩13,416 | -4.58% | 208.9만 |
|---|
| 2026.09.22 | ₩13,523 | ₩14,234 | ₩13,443 | ₩14,086 | +4.17% | 249.5만 |
|---|
| 2026.09.21 | ₩13,523 | ₩13,644 | ₩13,161 | ₩13,402 | -0.89% | 207.3만 |
|---|
| 2026.09.18 | ₩13,617 | ₩13,765 | ₩13,275 | ₩13,402 | -1.58% | 410.1만 |
|---|
| 2026.09.17 | ₩13,563 | ₩14,147 | ₩13,489 | ₩13,604 | +0.30% | 231.1만 |
|---|
| 2026.09.16 | ₩13,697 | ₩13,845 | ₩13,161 | ₩13,241 | -3.33% | 340.5만 |
|---|
| 2026.09.15 | ₩14,482 | ₩14,610 | ₩13,590 | ₩13,671 | -5.60% | 209.9만 |
|---|
| 2026.09.14 | ₩14,234 | ₩14,556 | ₩14,074 | ₩14,382 | +1.04% | 162.3만 |
|---|
| 2026.09.11 | ₩14,422 | ₩14,677 | ₩13,905 | ₩14,073 | -2.42% | 263.9만 |
|---|
| 2026.09.10 | ₩15,334 | ₩15,334 | ₩14,133 | ₩14,247 | -7.09% | 239.2만 |
|---|
| 2026.09.09 | ₩15,079 | ₩15,401 | ₩14,784 | ₩15,388 | +2.05% | 280.4만 |
|---|
| 2026.09.08 | ₩14,167 | ₩15,348 | ₩13,952 | ₩15,254 | +7.67% | 273.7만 |
|---|
| 2026.09.04 | ₩14,100 | ₩14,449 | ₩14,100 | ₩14,274 | +1.24% | 130.7만 |
|---|
| 2026.09.03 | ₩14,730 | ₩14,865 | ₩13,972 | ₩14,274 | -3.10% | 212.9만 |
|---|
| 2026.09.02 | ₩14,194 | ₩14,771 | ₩14,046 | ₩14,623 | +3.02% | 206.9만 |
|---|
| 2026.09.01 | ₩13,979 | ₩14,301 | ₩13,845 | ₩14,180 | +1.44% | 157.8만 |
|---|
| 2026.08.31 | ₩13,818 | ₩14,133 | ₩13,590 | ₩14,073 | +1.84% | 152.1만 |
|---|
| 2026.08.28 | ₩14,717 | ₩14,717 | ₩13,858 | ₩13,899 | -5.56% | 156.4만 |
|---|
| 2026.08.27 | ₩14,261 | ₩14,697 | ₩14,180 | ₩14,516 | +1.79% | 142.7만 |
|---|
| 2026.08.26 | ₩14,476 | ₩14,630 | ₩14,335 | ₩14,449 | -0.19% | 136.4만 |
|---|
| 2026.08.25 | ₩14,730 | ₩14,985 | ₩14,583 | ₩14,596 | -0.91% | 184.2만 |
|---|
| 2026.08.24 | ₩14,798 | ₩14,824 | ₩14,234 | ₩14,462 | -2.27% | 235.8만 |
|---|
| 2026.08.21 | ₩14,891 | ₩15,415 | ₩14,670 | ₩14,865 | -0.18% | 305.1만 |
|---|
| 2026.08.20 | ₩15,462 | ₩15,588 | ₩14,851 | ₩14,878 | -3.77% | 329.5만 |
|---|
| 2026.08.19 | ₩15,146 | ₩15,750 | ₩15,005 | ₩15,737 | +3.90% | 302.4만 |
|---|
| 2026.08.18 | ₩14,086 | ₩15,046 | ₩13,821 | ₩14,771 | +4.86% | 458.3만 |
|---|
| 2026.08.17 | ₩14,489 | ₩15,019 | ₩14,086 | ₩14,288 | -1.39% | 1115.2만 |
|---|
| 2026.08.14 | ₩13,469 | ₩13,510 | ₩12,986 | ₩13,469 | 0.00% | 163.4만 |
|---|
| 2026.08.13 | ₩13,778 | ₩13,993 | ₩13,516 | ₩13,550 | -1.66% | 258.5만 |
|---|
| 2026.08.12 | ₩13,107 | ₩13,993 | ₩13,067 | ₩13,724 | +4.71% | 400.6만 |
|---|
| 2026.08.11 | ₩12,463 | ₩13,107 | ₩12,289 | ₩13,094 | +5.06% | 218만 |
|---|
| 2026.08.10 | ₩12,342 | ₩12,483 | ₩12,128 | ₩12,396 | +0.43% | 153만 |
|---|
| 2026.08.07 | ₩11,806 | ₩12,342 | ₩11,806 | ₩12,329 | +4.43% | 201.7만 |
|---|
| 2026.08.06 | ₩11,336 | ₩11,792 | ₩11,269 | ₩11,725 | +3.43% | 159.4만 |
|---|
| 2026.08.05 | ₩11,645 | ₩11,792 | ₩11,336 | ₩11,403 | -2.07% | 160만 |
|---|
| 2026.08.04 | ₩11,269 | ₩11,692 | ₩11,209 | ₩11,524 | +2.26% | 223.2만 |
|---|
| 2026.08.03 | ₩11,115 | ₩11,397 | ₩10,967 | ₩11,269 | +1.39% | 332.7만 |
|---|
| 2026.07.31 | ₩11,323 | ₩11,489 | ₩10,934 | ₩10,961 | -3.20% | 215.2만 |
|---|
| 2026.07.30 | ₩11,229 | ₩11,444 | ₩11,095 | ₩11,363 | +1.19% | 268.6만 |
|---|
| 2026.07.29 | ₩11,417 | ₩11,551 | ₩11,128 | ₩11,216 | -1.76% | 178.4만 |
|---|
| 2026.07.28 | ₩11,551 | ₩11,625 | ₩11,142 | ₩11,336 | -1.86% | 237.3만 |
|---|
| 2026.07.27 | ₩11,591 | ₩11,886 | ₩11,370 | ₩11,591 | 0.00% | 154만 |
|---|
| 2026.07.24 | ₩11,618 | ₩11,678 | ₩11,309 | ₩11,410 | -1.79% | 116.6만 |
|---|
| 2026.07.23 | ₩11,403 | ₩11,645 | ₩11,162 | ₩11,564 | +1.41% | 181.2만 |
|---|
| 2026.07.22 | ₩11,859 | ₩11,927 | ₩11,511 | ₩11,517 | -2.88% | 186.6만 |
|---|
| 2026.07.21 | ₩11,672 | ₩12,255 | ₩11,631 | ₩11,980 | +2.64% | 158.5만 |
|---|
| 2026.07.20 | ₩12,007 | ₩12,275 | ₩11,578 | ₩11,685 | -2.68% | 249.7만 |
|---|
| 2026.07.17 | ₩12,168 | ₩12,363 | ₩11,819 | ₩12,034 | -1.10% | 188.1만 |
|---|
| 2026.07.16 | ₩13,282 | ₩13,328 | ₩11,900 | ₩12,295 | -7.42% | 272만 |
|---|
| 2026.07.15 | ₩12,986 | ₩13,476 | ₩12,721 | ₩13,362 | +2.89% | 132.3만 |
|---|
| 2026.07.14 | ₩13,241 | ₩13,389 | ₩12,919 | ₩13,013 | -1.72% | 142.7만 |
|---|
| 2026.07.13 | ₩13,604 | ₩13,664 | ₩13,094 | ₩13,255 | -2.56% | 143.8만 |
|---|
| 2026.07.10 | ₩14,100 | ₩14,127 | ₩13,503 | ₩13,684 | -2.95% | 187.6만 |
|---|
| 2026.07.09 | ₩13,630 | ₩14,677 | ₩13,617 | ₩14,140 | +3.74% | 242.9만 |
|---|
| 2026.07.08 | ₩13,711 | ₩13,993 | ₩13,302 | ₩13,778 | +0.49% | 320.1만 |
|---|
| 2026.07.07 | ₩13,147 | ₩14,093 | ₩12,933 | ₩13,858 | +5.41% | 287.4만 |
|---|
| 2026.07.06 | ₩12,799 | ₩13,188 | ₩12,644 | ₩12,960 | +1.26% | 240.8만 |
|---|
| 2026.07.02 | ₩12,825 | ₩13,067 | ₩12,624 | ₩12,933 | +0.84% | 183.2만 |
|---|
| 2026.07.01 | ₩13,295 | ₩13,483 | ₩12,658 | ₩12,705 | -4.44% | 218.1만 |
|---|
| 2026.06.30 | ₩13,389 | ₩13,671 | ₩13,141 | ₩13,174 | -1.60% | 245만 |
|---|
| 2026.06.29 | ₩13,147 | ₩13,389 | ₩12,946 | ₩13,282 | +1.02% | 206.3만 |
|---|
| 2026.06.26 | ₩13,121 | ₩13,530 | ₩12,886 | ₩13,201 | +0.61% | 812.4만 |
|---|
| 2026.06.25 | ₩13,134 | ₩13,738 | ₩13,027 | ₩13,094 | -0.31% | 223.9만 |
|---|
| 2026.06.24 | ₩13,644 | ₩13,939 | ₩13,060 | ₩13,214 | -3.15% | 276.5만 |
|---|
| 2026.06.23 | ₩13,188 | ₩14,241 | ₩13,147 | ₩13,570 | +2.90% | 275.7만 |
|---|
| 2026.06.22 | ₩12,758 | ₩13,604 | ₩12,624 | ₩13,375 | +4.84% | 516.2만 |
|---|
| 2026.06.18 | ₩13,416 | ₩13,939 | ₩12,571 | ₩12,651 | -5.70% | 611.4만 |
|---|
| 2026.06.17 | ₩12,329 | ₩13,074 | ₩11,564 | ₩12,933 | +4.90% | 740.4만 |
|---|
| 2026.06.16 | ₩12,061 | ₩12,215 | ₩11,631 | ₩11,994 | -0.56% | 233만 |
|---|
| 2026.06.15 | ₩11,994 | ₩12,416 | ₩11,752 | ₩12,061 | +0.56% | 246.7만 |
|---|
| 2026.06.12 | ₩11,605 | ₩12,014 | ₩11,563 | ₩11,994 | +3.35% | 269.6만 |
|---|
| 2026.06.11 | ₩11,725 | ₩11,906 | ₩11,497 | ₩11,672 | -0.46% | 276.5만 |
|---|
| 2026.06.10 | ₩11,323 | ₩11,858 | ₩11,075 | ₩11,725 | +3.55% | 266.7만 |
|---|
| 2026.06.09 | ₩11,108 | ₩11,417 | ₩10,828 | ₩11,363 | +2.29% | 242.7만 |
|---|
| 2026.06.08 | ₩11,148 | ₩11,269 | ₩10,894 | ₩10,947 | -1.81% | 150.2만 |
|---|
| 2026.06.05 | ₩11,839 | ₩11,913 | ₩10,954 | ₩11,068 | -6.52% | 134.9만 |
|---|
| 2026.06.04 | ₩11,403 | ₩12,000 | ₩11,309 | ₩11,806 | +3.53% | 182.4만 |
|---|
| 2026.06.03 | ₩10,961 | ₩11,222 | ₩10,880 | ₩11,202 | +2.20% | 204.5만 |
|---|
| 2026.06.02 | ₩11,826 | ₩11,940 | ₩10,920 | ₩11,148 | -5.73% | 305.3만 |
|---|
| 2026.06.01 | ₩11,940 | ₩12,121 | ₩11,538 | ₩11,980 | +0.34% | 206.5만 |
|---|
| 2026.05.29 | ₩12,289 | ₩12,436 | ₩12,014 | ₩12,088 | -1.64% | 240.4만 |
|---|
| 2026.05.28 | ₩11,403 | ₩12,295 | ₩11,377 | ₩12,275 | +7.65% | 338.6만 |
|---|
| 2026.05.27 | ₩11,055 | ₩11,605 | ₩11,028 | ₩11,457 | +3.64% | 256.9만 |
|---|
| 2026.05.26 | ₩11,014 | ₩11,175 | ₩10,920 | ₩11,122 | +0.97% | 204.2만 |
|---|
| 2026.05.22 | ₩11,041 | ₩11,216 | ₩10,892 | ₩11,041 | 0.00% | 203.2만 |
|---|
| 2026.05.21 | ₩10,733 | ₩11,142 | ₩10,545 | ₩11,028 | +2.75% | 231.3만 |
|---|
| 2026.05.20 | ₩10,719 | ₩11,216 | ₩10,719 | ₩10,773 | +0.50% | 466.5만 |
|---|
| 2026.05.19 | ₩11,148 | ₩11,155 | ₩10,639 | ₩10,719 | -3.85% | 295.9만 |
|---|
| 2026.05.18 | ₩12,302 | ₩12,403 | ₩11,216 | ₩11,242 | -8.62% | 298.5만 |
|---|
| 2026.05.15 | ₩12,463 | ₩12,557 | ₩12,128 | ₩12,289 | -1.40% | 237.4만 |
|---|
| 2026.05.14 | ₩12,517 | ₩12,872 | ₩12,168 | ₩12,745 | +1.82% | 284.3만 |
|---|
| 2026.05.13 | ₩12,061 | ₩12,530 | ₩11,994 | ₩12,396 | +2.78% | 277.7만 |
|---|
| 2026.05.12 | ₩12,477 | ₩12,477 | ₩12,020 | ₩12,289 | -1.51% | 370.3만 |
|---|
| 2026.05.11 | ₩12,973 | ₩13,053 | ₩12,316 | ₩12,450 | -4.03% | 352.1만 |
|---|
| 2026.05.08 | ₩12,906 | ₩13,040 | ₩12,477 | ₩12,946 | +0.31% | 209.7만 |
|---|
| 2026.05.07 | ₩13,000 | ₩13,208 | ₩12,799 | ₩12,986 | -0.10% | 210.4만 |
|---|
| 2026.05.06 | ₩13,147 | ₩13,382 | ₩12,812 | ₩13,027 | -0.92% | 379.2만 |
|---|
| 2026.05.05 | ₩12,530 | ₩13,214 | ₩12,181 | ₩13,027 | +3.96% | 421.8만 |
|---|
| 2026.05.04 | ₩12,571 | ₩13,201 | ₩12,537 | ₩13,107 | +4.27% | 281.2만 |
|---|
| 2026.05.01 | ₩12,571 | ₩12,772 | ₩12,289 | ₩12,651 | +0.64% | 229.4만 |
|---|
| 2026.04.30 | ₩12,383 | ₩12,604 | ₩12,235 | ₩12,571 | +1.52% | 276.1만 |
|---|
| 2026.04.29 | ₩12,356 | ₩12,530 | ₩12,155 | ₩12,356 | 0.00% | 252.2만 |
|---|
| 2026.04.28 | ₩12,866 | ₩13,080 | ₩12,356 | ₩12,503 | -2.82% | 195.9만 |
|---|
| 2026.04.27 | ₩12,731 | ₩13,355 | ₩12,664 | ₩12,772 | +0.32% | 254.9만 |
|---|
| 2026.04.24 | ₩12,879 | ₩12,926 | ₩12,557 | ₩12,731 | -1.15% | 264.3만 |
|---|
| 2026.04.23 | ₩12,933 | ₩13,067 | ₩12,591 | ₩12,866 | -0.52% | 252만 |
|---|
| 2026.04.22 | ₩12,799 | ₩13,147 | ₩12,691 | ₩12,960 | +1.26% | 281.1만 |
|---|
| 2026.04.21 | ₩12,664 | ₩12,745 | ₩12,114 | ₩12,503 | -1.27% | 351.8만 |
|---|
| 2026.04.20 | ₩13,053 | ₩13,083 | ₩12,617 | ₩12,772 | -2.16% | 348.3만 |
|---|
| 2026.04.17 | ₩12,061 | ₩13,228 | ₩12,061 | ₩13,174 | +9.23% | 532.7만 |
|---|
| 2026.04.16 | ₩11,953 | ₩11,980 | ₩11,658 | ₩11,886 | -0.56% | 201.8만 |
|---|
| 2026.04.15 | ₩11,752 | ₩12,074 | ₩11,611 | ₩11,953 | +1.71% | 255.5만 |
|---|
| 2026.04.14 | ₩11,960 | ₩12,155 | ₩11,584 | ₩11,752 | -1.74% | 260.8만 |
|---|
| 2026.04.13 | ₩11,712 | ₩12,168 | ₩11,665 | ₩11,886 | +1.49% | 284.6만 |
|---|
| 2026.04.10 | ₩12,490 | ₩12,651 | ₩11,403 | ₩11,792 | -5.59% | 312.5만 |
|---|
| 2026.04.09 | ₩11,229 | ₩12,490 | ₩11,175 | ₩12,477 | +11.11% | 511.7만 |
|---|
| 2026.04.08 | ₩11,752 | ₩11,806 | ₩11,101 | ₩11,296 | -3.88% | 402.9만 |
|---|
| 2026.04.07 | ₩10,719 | ₩11,370 | ₩10,659 | ₩11,189 | +4.38% | 437.2만 |
|---|
| 2026.04.06 | ₩11,417 | ₩11,457 | ₩10,813 | ₩10,826 | -5.17% | 308만 |
|---|
| 2026.04.02 | ₩10,853 | ₩11,712 | ₩10,853 | ₩11,390 | +4.94% | 437.4만 |
|---|
| 2026.04.01 | ₩11,645 | ₩11,739 | ₩11,048 | ₩11,175 | -4.03% | 335만 |
|---|
| 2026.03.31 | ₩10,102 | ₩11,491 | ₩10,102 | ₩11,363 | +12.48% | 543만 |
|---|
| 2026.03.30 | ₩10,142 | ₩10,263 | ₩9,901 | ₩9,928 | -2.12% | 314.1만 |
|---|
| 2026.03.27 | ₩10,759 | ₩10,833 | ₩10,102 | ₩10,129 | -5.86% | 282.3만 |
|---|
| 2026.03.26 | ₩10,907 | ₩11,303 | ₩10,665 | ₩10,826 | -0.74% | 368만 |
|---|
| 2026.03.25 | ₩11,041 | ₩11,330 | ₩10,974 | ₩11,175 | +1.22% | 347.2만 |
|---|
| 2026.03.24 | ₩10,800 | ₩10,987 | ₩10,444 | ₩10,867 | +0.62% | 364.6만 |
|---|
| 2026.03.23 | ₩11,189 | ₩11,269 | ₩10,766 | ₩10,867 | -2.88% | 384.4만 |
|---|
| 2026.03.20 | ₩11,081 | ₩11,289 | ₩10,786 | ₩10,974 | -0.97% | 415.9만 |
|---|
| 2026.03.19 | ₩11,390 | ₩11,457 | ₩11,068 | ₩11,095 | -2.59% | 303만 |
|---|
| 2026.03.18 | ₩11,631 | ₩11,672 | ₩11,303 | ₩11,390 | -2.08% | 256.2만 |
|---|
| 2026.03.17 | ₩11,551 | ₩11,927 | ₩11,551 | ₩11,645 | +0.81% | 261.1만 |
|---|
| 2026.03.16 | ₩11,859 | ₩12,128 | ₩11,350 | ₩11,578 | -2.38% | 400만 |
|---|
| 2026.03.13 | ₩11,967 | ₩12,114 | ₩11,403 | ₩11,752 | -1.79% | 372.5만 |
|---|
| 2026.03.12 | ₩12,611 | ₩12,678 | ₩11,739 | ₩11,900 | -5.64% | 551만 |
|---|
| 2026.03.11 | ₩13,214 | ₩13,253 | ₩12,651 | ₩12,745 | -3.55% | 398.4만 |
|---|
| 2026.03.10 | ₩13,443 | ₩13,657 | ₩13,055 | ₩13,241 | -1.50% | 464만 |
|---|
| 2026.03.09 | ₩13,657 | ₩13,751 | ₩13,100 | ₩13,335 | -2.36% | 581.9만 |
|---|
| 2026.03.06 | ₩13,751 | ₩14,120 | ₩13,496 | ₩13,778 | +0.20% | 561.1만 |
|---|
| 2026.03.05 | ₩14,798 | ₩14,891 | ₩13,724 | ₩13,858 | -6.35% | 738.5만 |
|---|
| 2026.03.04 | ₩14,690 | ₩15,073 | ₩14,388 | ₩14,811 | +0.82% | 597.2만 |
|---|
| 2026.03.03 | ₩14,395 | ₩15,428 | ₩14,301 | ₩14,435 | +0.28% | 781.8만 |
|---|
| 2026.03.02 | ₩11,705 | ₩14,757 | ₩11,591 | ₩14,730 | +25.85% | 1722.6만 |
|---|
| 2026.02.27 | ₩12,745 | ₩12,852 | ₩11,698 | ₩11,994 | -5.89% | 551.6만 |
|---|
| 2026.02.26 | ₩12,624 | ₩12,919 | ₩11,953 | ₩12,866 | +1.91% | 804.7만 |
|---|
| 2026.02.25 | ₩12,456 | ₩13,092 | ₩12,302 | ₩12,745 | +2.32% | 784.8만 |
|---|
| 2026.02.24 | ₩11,336 | ₩12,067 | ₩11,309 | ₩12,014 | +5.98% | 635.5만 |
|---|
| 2026.02.23 | ₩10,411 | ₩11,330 | ₩10,323 | ₩11,283 | +8.38% | 636.1만 |
|---|
| 2026.02.20 | ₩9,378 | ₩10,733 | ₩9,371 | ₩10,437 | +11.30% | 1300.4만 |
|---|
| 2026.02.19 | ₩9,257 | ₩9,847 | ₩9,190 | ₩9,431 | +1.88% | 971.5만 |
|---|
| 2026.02.18 | ₩9,471 | ₩9,713 | ₩9,089 | ₩9,230 | -2.55% | 1155.8만 |
|---|
| 2026.02.17 | ₩8,599 | ₩9,565 | ₩8,358 | ₩9,378 | +9.05% | 5157.8만 |
|---|
| 2026.02.13 | ₩12,329 | ₩12,530 | ₩11,846 | ₩11,913 | -3.37% | 383.2만 |
|---|
| 2026.02.12 | ₩12,342 | ₩12,410 | ₩11,967 | ₩12,155 | -1.52% | 260.7만 |
|---|
| 2026.02.11 | ₩12,101 | ₩12,302 | ₩11,582 | ₩12,289 | +1.55% | 383.6만 |
|---|
| 2026.02.10 | ₩12,832 | ₩13,000 | ₩12,074 | ₩12,114 | -5.59% | 448.5만 |
|---|
| 2026.02.09 | ₩12,651 | ₩12,919 | ₩12,175 | ₩12,651 | 0.00% | 388.7만 |
|---|
| 2026.02.06 | ₩12,181 | ₩12,458 | ₩12,007 | ₩12,289 | +0.88% | 409.5만 |
|---|
| 2026.02.05 | ₩11,873 | ₩13,516 | ₩11,859 | ₩11,953 | +0.68% | 894.9만 |
|---|
| 2026.02.04 | ₩11,403 | ₩11,672 | ₩11,222 | ₩11,470 | +0.59% | 685.5만 |
|---|
| 2026.02.03 | ₩12,289 | ₩12,396 | ₩11,209 | ₩11,417 | -7.10% | 686.8만 |
|---|
| 2026.02.02 | ₩12,275 | ₩12,557 | ₩12,101 | ₩12,275 | 0.00% | 487만 |
|---|
| 2026.01.30 | ₩13,214 | ₩13,443 | ₩12,101 | ₩12,262 | -7.21% | 711.5만 |
|---|
| 2026.01.29 | ₩13,711 | ₩14,274 | ₩13,295 | ₩13,349 | -2.64% | 430.7만 |
|---|
| 2026.01.28 | ₩14,529 | ₩14,529 | ₩13,751 | ₩13,791 | -5.08% | 294.8만 |
|---|
| 2026.01.27 | ₩14,502 | ₩14,932 | ₩14,301 | ₩14,556 | +0.37% | 293.3만 |
|---|
| 2026.01.26 | ₩13,684 | ₩14,690 | ₩13,617 | ₩14,610 | +6.76% | 304.8만 |
|---|
| 2026.01.23 | ₩14,959 | ₩14,959 | ₩13,657 | ₩13,778 | -7.89% | 487.9만 |
|---|
| 2026.01.22 | ₩15,361 | ₩15,495 | ₩14,891 | ₩14,918 | -2.88% | 371.6만 |
|---|
| 2026.01.21 | ₩15,307 | ₩15,428 | ₩14,798 | ₩15,321 | +0.09% | 415.8만 |
|---|
| 2026.01.20 | ₩14,891 | ₩15,931 | ₩14,824 | ₩15,361 | +3.15% | 354.1만 |
|---|
| 2026.01.16 | ₩14,999 | ₩16,018 | ₩14,443 | ₩15,119 | +0.81% | 665.4만 |
|---|
| 2026.01.15 | ₩16,810 | ₩17,481 | ₩14,623 | ₩15,133 | -9.98% | 2776.6만 |
|---|
| 2026.01.14 | ₩14,086 | ₩14,932 | ₩13,362 | ₩14,851 | +5.43% | 710.3만 |
|---|
| 2026.01.13 | ₩14,154 | ₩14,221 | ₩13,523 | ₩13,993 | -1.14% | 400.3만 |
|---|
| 2026.01.12 | ₩15,857 | ₩16,045 | ₩14,073 | ₩14,341 | -9.56% | 549.5만 |
|---|
| 2026.01.09 | ₩15,307 | ₩15,522 | ₩14,945 | ₩15,106 | -1.31% | 266.2만 |
|---|
| 2026.01.08 | ₩15,556 | ₩15,844 | ₩15,066 | ₩15,267 | -1.85% | 271만 |
|---|
| 2026.01.07 | ₩15,307 | ₩15,629 | ₩15,019 | ₩15,428 | +0.79% | 245.8만 |
|---|
| 2026.01.06 | ₩15,482 | ₩15,495 | ₩14,646 | ₩15,093 | -2.51% | 349.4만 |
|---|
| 2026.01.05 | ₩15,924 | ₩16,072 | ₩15,173 | ₩15,495 | -2.70% | 305만 |
|---|
| 2026.01.02 | ₩16,206 | ₩16,347 | ₩15,562 | ₩15,857 | -2.15% | 249.9만 |
|---|
| 2025.12.31 | ₩16,300 | ₩16,421 | ₩16,179 | ₩16,287 | -0.08% | 202.4만 |
|---|
| 2025.12.30 | ₩16,421 | ₩16,703 | ₩16,300 | ₩16,367 | -0.33% | 219만 |
|---|
| 2025.12.29 | ₩16,917 | ₩16,984 | ₩16,448 | ₩16,501 | -2.46% | 209만 |
|---|
| 2025.12.26 | ₩16,984 | ₩17,105 | ₩16,743 | ₩16,850 | -0.79% | 115.2만 |
|---|
| 2025.12.24 | ₩16,971 | ₩17,184 | ₩16,890 | ₩17,051 | +0.47% | 92.2만 |
|---|
| 2025.12.23 | ₩17,253 | ₩17,521 | ₩16,967 | ₩17,092 | -0.93% | 201.5만 |
|---|
| 2025.12.22 | ₩17,038 | ₩17,434 | ₩16,622 | ₩17,387 | +2.05% | 390.6만 |
|---|
| 2025.12.19 | ₩17,427 | ₩17,722 | ₩16,461 | ₩16,850 | -3.31% | 700.4만 |
|---|
| 2025.12.18 | ₩18,608 | ₩18,661 | ₩17,373 | ₩17,414 | -6.42% | 425.9만 |
|---|
| 2025.12.17 | ₩19,252 | ₩19,641 | ₩18,232 | ₩18,406 | -4.39% | 322.5만 |
|---|
| 2025.12.16 | ₩18,943 | ₩19,493 | ₩18,943 | ₩19,305 | +1.91% | 314.7만 |
|---|
| 2025.12.15 | ₩19,627 | ₩19,926 | ₩18,956 | ₩19,010 | -3.14% | 335만 |
|---|
| 2025.12.12 | ₩19,895 | ₩20,627 | ₩19,252 | ₩19,533 | -1.82% | 283.4만 |
|---|
| 2025.12.11 | ₩20,660 | ₩20,888 | ₩19,520 | ₩19,681 | -4.74% | 361만 |
|---|
| 2025.12.10 | ₩21,546 | ₩21,650 | ₩20,539 | ₩20,674 | -4.05% | 379.4만 |
|---|
| 2025.12.09 | ₩21,626 | ₩21,881 | ₩20,888 | ₩21,398 | -1.05% | 501.4만 |
|---|
| 2025.12.08 | ₩19,560 | ₩22,055 | ₩19,560 | ₩21,613 | +10.49% | 1692.7만 |
|---|
| 2025.12.05 | ₩16,756 | ₩17,025 | ₩16,568 | ₩16,877 | +0.72% | 268.5만 |
|---|
| 2025.12.04 | ₩15,401 | ₩17,440 | ₩15,307 | ₩16,676 | +8.28% | 582만 |
|---|
| 2025.12.03 | ₩15,093 | ₩15,522 | ₩14,985 | ₩15,374 | +1.87% | 225.2만 |
|---|
| 2025.12.02 | ₩15,696 | ₩15,831 | ₩14,952 | ₩15,093 | -3.85% | 241만 |
|---|
| 2025.12.01 | ₩16,179 | ₩16,179 | ₩15,569 | ₩15,710 | -2.90% | 202.5만 |
|---|
| 2025.11.28 | ₩16,300 | ₩16,454 | ₩16,092 | ₩16,300 | 0.00% | 122.9만 |
|---|
| 2025.11.26 | ₩16,354 | ₩16,354 | ₩15,911 | ₩16,287 | -0.41% | 236.7만 |
|---|
| 2025.11.25 | ₩16,233 | ₩16,461 | ₩15,790 | ₩16,273 | +0.25% | 228.5만 |
|---|
| 2025.11.24 | ₩16,542 | ₩16,770 | ₩15,730 | ₩16,233 | -1.87% | 426.7만 |
|---|
| 2025.11.21 | ₩15,656 | ₩16,582 | ₩15,602 | ₩16,421 | +4.88% | 327.7만 |
|---|
| 2025.11.20 | ₩16,407 | ₩16,843 | ₩15,670 | ₩15,723 | -4.17% | 265.8만 |
|---|
| 2025.11.19 | ₩15,763 | ₩16,595 | ₩15,643 | ₩16,233 | +2.98% | 284.3만 |
|---|
| 2025.11.18 | ₩15,884 | ₩16,059 | ₩15,482 | ₩15,777 | -0.68% | 295.9만 |
|---|
| 2025.11.17 | ₩15,294 | ₩16,139 | ₩14,865 | ₩15,951 | +4.30% | 609.4만 |
|---|
| 2025.11.14 | ₩14,985 | ₩15,509 | ₩14,918 | ₩15,160 | +1.16% | 134만 |
|---|
| 2025.11.13 | ₩15,267 | ₩15,562 | ₩14,999 | ₩15,012 | -1.67% | 154.5만 |
|---|
| 2025.11.12 | ₩15,106 | ₩15,710 | ₩14,999 | ₩15,415 | +2.04% | 183.1만 |
|---|
| 2025.11.11 | ₩14,462 | ₩15,079 | ₩14,462 | ₩15,052 | +4.08% | 228.4만 |
|---|
| 2025.11.10 | ₩14,717 | ₩14,878 | ₩14,328 | ₩14,529 | -1.28% | 156.8만 |
|---|
| 2025.11.07 | ₩14,261 | ₩14,590 | ₩13,818 | ₩14,556 | +2.07% | 160.4만 |
|---|
| 2025.11.06 | ₩14,395 | ₩14,663 | ₩14,221 | ₩14,261 | -0.93% | 177.9만 |
|---|
| 2025.11.05 | ₩14,798 | ₩14,891 | ₩14,180 | ₩14,502 | -1.99% | 192.5만 |
|---|
| 2025.11.04 | ₩15,026 | ₩15,234 | ₩13,952 | ₩14,623 | -2.68% | 331.9만 |
|---|
| 2025.11.03 | ₩15,616 | ₩15,696 | ₩15,200 | ₩15,307 | -1.98% | 219.4만 |
|---|
| 2025.10.31 | ₩15,844 | ₩16,193 | ₩15,629 | ₩15,643 | -1.27% | 264.2만 |
|---|
| 2025.10.30 | ₩15,656 | ₩16,233 | ₩15,415 | ₩15,857 | +1.29% | 285.1만 |
|---|
| 2025.10.29 | ₩15,428 | ₩15,690 | ₩15,173 | ₩15,401 | -0.17% | 167.1만 |
|---|
| 2025.10.28 | ₩15,455 | ₩15,696 | ₩15,388 | ₩15,468 | +0.09% | 159.6만 |
|---|
| 2025.10.27 | ₩15,428 | ₩15,714 | ₩15,093 | ₩15,495 | +0.43% | 122.8만 |
|---|
| 2025.10.24 | ₩15,616 | ₩15,804 | ₩15,368 | ₩15,415 | -1.29% | 165.8만 |
|---|
| 2025.10.23 | ₩15,173 | ₩15,435 | ₩15,106 | ₩15,348 | +1.15% | 124.8만 |
|---|
| 2025.10.22 | ₩15,763 | ₩15,884 | ₩15,133 | ₩15,213 | -3.49% | 190.3만 |
|---|
| 2025.10.21 | ₩16,340 | ₩16,354 | ₩15,562 | ₩15,790 | -3.37% | 185.4만 |
|---|
| 2025.10.20 | ₩16,126 | ₩16,394 | ₩15,763 | ₩16,340 | +1.33% | 237.5만 |
|---|
| 2025.10.17 | ₩16,018 | ₩16,313 | ₩15,401 | ₩15,884 | -0.84% | 339.9만 |
|---|
| 2025.10.16 | ₩16,099 | ₩16,542 | ₩15,884 | ₩16,367 | +1.67% | 344.7만 |
|---|
| 2025.10.15 | ₩15,160 | ₩16,018 | ₩15,093 | ₩16,012 | +5.62% | 347.6만 |
|---|
| 2025.10.14 | ₩15,871 | ₩15,904 | ₩14,891 | ₩15,066 | -5.07% | 300.4만 |
|---|
| 2025.10.13 | ₩15,804 | ₩16,434 | ₩15,602 | ₩15,898 | +0.59% | 287.2만 |
|---|
| 2025.10.10 | ₩16,005 | ₩16,126 | ₩15,213 | ₩15,804 | -1.26% | 344.5만 |
|---|