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 | ₩10,045 | ₩10,299 | ₩9,897 | ₩10,112 | +0.67% | 263만 |
| 2026.10.08 | ₩9,656 | ₩10,145 | ₩9,468 | ₩10,071 | +4.31% | 390.1만 |
| 2026.10.07 | ₩9,736 | ₩10,118 | ₩9,642 | ₩9,696 | -0.41% | 293.3만 |
| 2026.10.06 | ₩9,790 | ₩10,145 | ₩9,562 | ₩9,843 | +0.55% | 280.7만 |
| 2026.10.05 | ₩9,294 | ₩9,750 | ₩9,106 | ₩9,723 | +4.62% | 561.9만 |
| 2026.10.02 | ₩9,924 | ₩9,957 | ₩9,300 | ₩9,334 | -5.95% | 495.7만 |
| 2026.10.01 | ₩10,232 | ₩10,333 | ₩9,736 | ₩9,776 | -4.46% | 451.4만 |
| 2026.09.30 | ₩10,568 | ₩10,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,286 |
| -2.66% |
| 456.3만 |
| 2026.09.29 | ₩10,460 | ₩10,903 | ₩10,071 | ₩10,554 | +0.90% | 528.4만 |
|---|
| 2026.09.28 | ₩12,579 | ₩12,579 | ₩9,629 | ₩10,266 | -18.39% | 1544.2만 |
|---|
| 2026.09.25 | ₩13,102 | ₩13,210 | ₩12,854 | ₩12,941 | -1.23% | 162.2만 |
|---|
| 2026.09.24 | ₩13,330 | ₩13,384 | ₩12,874 | ₩13,169 | -1.21% | 186.5만 |
|---|
| 2026.09.23 | ₩14,054 | ₩14,175 | ₩13,102 | ₩13,411 | -4.58% | 208.9만 |
|---|
| 2026.09.22 | ₩13,518 | ₩14,229 | ₩13,438 | ₩14,081 | +4.17% | 249.5만 |
|---|
| 2026.09.21 | ₩13,518 | ₩13,639 | ₩13,156 | ₩13,397 | -0.89% | 207.3만 |
|---|
| 2026.09.18 | ₩13,612 | ₩13,759 | ₩13,270 | ₩13,397 | -1.58% | 410.1만 |
|---|
| 2026.09.17 | ₩13,558 | ₩14,142 | ₩13,484 | ₩13,598 | +0.30% | 231.1만 |
|---|
| 2026.09.16 | ₩13,692 | ₩13,840 | ₩13,156 | ₩13,236 | -3.33% | 340.5만 |
|---|
| 2026.09.15 | ₩14,477 | ₩14,604 | ₩13,585 | ₩13,666 | -5.60% | 209.9만 |
|---|
| 2026.09.14 | ₩14,229 | ₩14,551 | ₩14,069 | ₩14,376 | +1.04% | 162.3만 |
|---|
| 2026.09.11 | ₩14,417 | ₩14,671 | ₩13,900 | ₩14,068 | -2.42% | 263.9만 |
|---|
| 2026.09.10 | ₩15,328 | ₩15,328 | ₩14,128 | ₩14,242 | -7.09% | 239.2만 |
|---|
| 2026.09.09 | ₩15,074 | ₩15,395 | ₩14,779 | ₩15,382 | +2.05% | 280.4만 |
|---|
| 2026.09.08 | ₩14,162 | ₩15,342 | ₩13,947 | ₩15,248 | +7.67% | 273.7만 |
|---|
| 2026.09.04 | ₩14,095 | ₩14,443 | ₩14,095 | ₩14,269 | +1.24% | 130.7만 |
|---|
| 2026.09.03 | ₩14,725 | ₩14,859 | ₩13,967 | ₩14,269 | -3.10% | 212.9만 |
|---|
| 2026.09.02 | ₩14,189 | ₩14,765 | ₩14,041 | ₩14,618 | +3.02% | 206.9만 |
|---|
| 2026.09.01 | ₩13,974 | ₩14,296 | ₩13,840 | ₩14,175 | +1.44% | 157.8만 |
|---|
| 2026.08.31 | ₩13,813 | ₩14,128 | ₩13,585 | ₩14,068 | +1.84% | 152.1만 |
|---|
| 2026.08.28 | ₩14,712 | ₩14,712 | ₩13,853 | ₩13,893 | -5.56% | 156.4만 |
|---|
| 2026.08.27 | ₩14,256 | ₩14,691 | ₩14,175 | ₩14,510 | +1.79% | 142.7만 |
|---|
| 2026.08.26 | ₩14,470 | ₩14,624 | ₩14,329 | ₩14,443 | -0.19% | 136.4만 |
|---|
| 2026.08.25 | ₩14,725 | ₩14,980 | ₩14,577 | ₩14,591 | -0.91% | 184.2만 |
|---|
| 2026.08.24 | ₩14,792 | ₩14,819 | ₩14,229 | ₩14,457 | -2.27% | 235.8만 |
|---|
| 2026.08.21 | ₩14,886 | ₩15,409 | ₩14,665 | ₩14,859 | -0.18% | 305.1만 |
|---|
| 2026.08.20 | ₩15,456 | ₩15,582 | ₩14,846 | ₩14,872 | -3.77% | 329.5만 |
|---|
| 2026.08.19 | ₩15,141 | ₩15,744 | ₩15,000 | ₩15,731 | +3.90% | 302.4만 |
|---|
| 2026.08.18 | ₩14,081 | ₩15,040 | ₩13,816 | ₩14,765 | +4.86% | 458.3만 |
|---|
| 2026.08.17 | ₩14,484 | ₩15,013 | ₩14,081 | ₩14,282 | -1.39% | 1115.2만 |
|---|
| 2026.08.14 | ₩13,464 | ₩13,505 | ₩12,982 | ₩13,464 | 0.00% | 163.4만 |
|---|
| 2026.08.13 | ₩13,773 | ₩13,987 | ₩13,511 | ₩13,545 | -1.66% | 258.5만 |
|---|
| 2026.08.12 | ₩13,102 | ₩13,987 | ₩13,062 | ₩13,719 | +4.71% | 400.6만 |
|---|
| 2026.08.11 | ₩12,459 | ₩13,102 | ₩12,284 | ₩13,089 | +5.06% | 218만 |
|---|
| 2026.08.10 | ₩12,338 | ₩12,479 | ₩12,123 | ₩12,391 | +0.43% | 153만 |
|---|
| 2026.08.07 | ₩11,801 | ₩12,338 | ₩11,801 | ₩12,324 | +4.43% | 201.7만 |
|---|
| 2026.08.06 | ₩11,332 | ₩11,788 | ₩11,265 | ₩11,721 | +3.43% | 159.4만 |
|---|
| 2026.08.05 | ₩11,640 | ₩11,788 | ₩11,332 | ₩11,399 | -2.07% | 160만 |
|---|
| 2026.08.04 | ₩11,265 | ₩11,687 | ₩11,205 | ₩11,520 | +2.26% | 223.2만 |
|---|
| 2026.08.03 | ₩11,111 | ₩11,392 | ₩10,963 | ₩11,265 | +1.39% | 332.7만 |
|---|
| 2026.07.31 | ₩11,319 | ₩11,485 | ₩10,930 | ₩10,957 | -3.20% | 215.2만 |
|---|
| 2026.07.30 | ₩11,225 | ₩11,439 | ₩11,091 | ₩11,359 | +1.19% | 268.6만 |
|---|
| 2026.07.29 | ₩11,413 | ₩11,547 | ₩11,124 | ₩11,211 | -1.76% | 178.4만 |
|---|
| 2026.07.28 | ₩11,547 | ₩11,620 | ₩11,138 | ₩11,332 | -1.86% | 237.3만 |
|---|
| 2026.07.27 | ₩11,587 | ₩11,882 | ₩11,366 | ₩11,587 | 0.00% | 154만 |
|---|
| 2026.07.24 | ₩11,614 | ₩11,674 | ₩11,305 | ₩11,406 | -1.79% | 116.6만 |
|---|
| 2026.07.23 | ₩11,399 | ₩11,640 | ₩11,158 | ₩11,560 | +1.41% | 181.2만 |
|---|
| 2026.07.22 | ₩11,855 | ₩11,922 | ₩11,506 | ₩11,513 | -2.88% | 186.6만 |
|---|
| 2026.07.21 | ₩11,667 | ₩12,251 | ₩11,627 | ₩11,976 | +2.64% | 158.5만 |
|---|
| 2026.07.20 | ₩12,003 | ₩12,271 | ₩11,573 | ₩11,681 | -2.68% | 249.7만 |
|---|
| 2026.07.17 | ₩12,164 | ₩12,358 | ₩11,815 | ₩12,029 | -1.10% | 188.1만 |
|---|
| 2026.07.16 | ₩13,277 | ₩13,324 | ₩11,895 | ₩12,291 | -7.42% | 272만 |
|---|
| 2026.07.15 | ₩12,982 | ₩13,471 | ₩12,716 | ₩13,357 | +2.89% | 132.3만 |
|---|
| 2026.07.14 | ₩13,236 | ₩13,384 | ₩12,915 | ₩13,008 | -1.72% | 142.7만 |
|---|
| 2026.07.13 | ₩13,598 | ₩13,659 | ₩13,089 | ₩13,250 | -2.56% | 143.8만 |
|---|
| 2026.07.10 | ₩14,095 | ₩14,121 | ₩13,498 | ₩13,679 | -2.95% | 187.6만 |
|---|
| 2026.07.09 | ₩13,625 | ₩14,671 | ₩13,612 | ₩14,135 | +3.74% | 242.9만 |
|---|
| 2026.07.08 | ₩13,706 | ₩13,987 | ₩13,297 | ₩13,773 | +0.49% | 320.1만 |
|---|
| 2026.07.07 | ₩13,142 | ₩14,088 | ₩12,928 | ₩13,853 | +5.41% | 287.4만 |
|---|
| 2026.07.06 | ₩12,794 | ₩13,183 | ₩12,640 | ₩12,955 | +1.26% | 240.8만 |
|---|
| 2026.07.02 | ₩12,821 | ₩13,062 | ₩12,619 | ₩12,928 | +0.84% | 183.2만 |
|---|
| 2026.07.01 | ₩13,290 | ₩13,478 | ₩12,653 | ₩12,700 | -4.44% | 218.1만 |
|---|
| 2026.06.30 | ₩13,384 | ₩13,666 | ₩13,136 | ₩13,169 | -1.60% | 245만 |
|---|
| 2026.06.29 | ₩13,142 | ₩13,384 | ₩12,941 | ₩13,277 | +1.02% | 206.3만 |
|---|
| 2026.06.26 | ₩13,116 | ₩13,525 | ₩12,881 | ₩13,196 | +0.61% | 812.4만 |
|---|
| 2026.06.25 | ₩13,129 | ₩13,733 | ₩13,022 | ₩13,089 | -0.31% | 223.9만 |
|---|
| 2026.06.24 | ₩13,639 | ₩13,934 | ₩13,055 | ₩13,210 | -3.15% | 276.5만 |
|---|
| 2026.06.23 | ₩13,183 | ₩14,235 | ₩13,142 | ₩13,565 | +2.90% | 275.7만 |
|---|
| 2026.06.22 | ₩12,754 | ₩13,598 | ₩12,619 | ₩13,370 | +4.84% | 516.2만 |
|---|
| 2026.06.18 | ₩13,411 | ₩13,934 | ₩12,566 | ₩12,646 | -5.70% | 611.4만 |
|---|
| 2026.06.17 | ₩12,324 | ₩13,069 | ₩11,560 | ₩12,928 | +4.90% | 740.4만 |
|---|
| 2026.06.16 | ₩12,056 | ₩12,210 | ₩11,627 | ₩11,989 | -0.56% | 233만 |
|---|
| 2026.06.15 | ₩11,989 | ₩12,412 | ₩11,748 | ₩12,056 | +0.56% | 246.7만 |
|---|
| 2026.06.12 | ₩11,600 | ₩12,009 | ₩11,559 | ₩11,989 | +3.35% | 269.6만 |
|---|
| 2026.06.11 | ₩11,721 | ₩11,902 | ₩11,493 | ₩11,667 | -0.46% | 276.5만 |
|---|
| 2026.06.10 | ₩11,319 | ₩11,854 | ₩11,071 | ₩11,721 | +3.55% | 266.7만 |
|---|
| 2026.06.09 | ₩11,104 | ₩11,413 | ₩10,824 | ₩11,359 | +2.29% | 242.7만 |
|---|
| 2026.06.08 | ₩11,144 | ₩11,265 | ₩10,889 | ₩10,943 | -1.81% | 150.2만 |
|---|
| 2026.06.05 | ₩11,835 | ₩11,909 | ₩10,950 | ₩11,064 | -6.52% | 134.9만 |
|---|
| 2026.06.04 | ₩11,399 | ₩11,996 | ₩11,305 | ₩11,801 | +3.53% | 182.4만 |
|---|
| 2026.06.03 | ₩10,957 | ₩11,218 | ₩10,876 | ₩11,198 | +2.20% | 204.5만 |
|---|
| 2026.06.02 | ₩11,822 | ₩11,936 | ₩10,916 | ₩11,144 | -5.73% | 305.3만 |
|---|
| 2026.06.01 | ₩11,936 | ₩12,117 | ₩11,533 | ₩11,976 | +0.34% | 206.5만 |
|---|
| 2026.05.29 | ₩12,284 | ₩12,432 | ₩12,009 | ₩12,083 | -1.64% | 240.4만 |
|---|
| 2026.05.28 | ₩11,399 | ₩12,291 | ₩11,372 | ₩12,271 | +7.65% | 338.6만 |
|---|
| 2026.05.27 | ₩11,050 | ₩11,600 | ₩11,024 | ₩11,453 | +3.64% | 256.9만 |
|---|
| 2026.05.26 | ₩11,010 | ₩11,171 | ₩10,916 | ₩11,117 | +0.97% | 204.2만 |
|---|
| 2026.05.22 | ₩11,037 | ₩11,211 | ₩10,888 | ₩11,037 | 0.00% | 203.2만 |
|---|
| 2026.05.21 | ₩10,729 | ₩11,138 | ₩10,541 | ₩11,024 | +2.75% | 231.3만 |
|---|
| 2026.05.20 | ₩10,715 | ₩11,211 | ₩10,715 | ₩10,769 | +0.50% | 466.5만 |
|---|
| 2026.05.19 | ₩11,144 | ₩11,151 | ₩10,635 | ₩10,715 | -3.85% | 295.9만 |
|---|
| 2026.05.18 | ₩12,298 | ₩12,398 | ₩11,211 | ₩11,238 | -8.62% | 298.5만 |
|---|
| 2026.05.15 | ₩12,459 | ₩12,552 | ₩12,123 | ₩12,284 | -1.40% | 237.4만 |
|---|
| 2026.05.14 | ₩12,512 | ₩12,868 | ₩12,164 | ₩12,740 | +1.82% | 284.3만 |
|---|
| 2026.05.13 | ₩12,056 | ₩12,526 | ₩11,989 | ₩12,391 | +2.78% | 277.7만 |
|---|
| 2026.05.12 | ₩12,472 | ₩12,472 | ₩12,016 | ₩12,284 | -1.51% | 370.3만 |
|---|
| 2026.05.11 | ₩12,968 | ₩13,049 | ₩12,311 | ₩12,445 | -4.03% | 352.1만 |
|---|
| 2026.05.08 | ₩12,901 | ₩13,035 | ₩12,472 | ₩12,941 | +0.31% | 209.7만 |
|---|
| 2026.05.07 | ₩12,995 | ₩13,203 | ₩12,794 | ₩12,982 | -0.10% | 210.4만 |
|---|
| 2026.05.06 | ₩13,142 | ₩13,377 | ₩12,807 | ₩13,022 | -0.92% | 379.2만 |
|---|
| 2026.05.05 | ₩12,526 | ₩13,210 | ₩12,177 | ₩13,022 | +3.96% | 421.8만 |
|---|
| 2026.05.04 | ₩12,566 | ₩13,196 | ₩12,532 | ₩13,102 | +4.27% | 281.2만 |
|---|
| 2026.05.01 | ₩12,566 | ₩12,767 | ₩12,284 | ₩12,646 | +0.64% | 229.4만 |
|---|
| 2026.04.30 | ₩12,378 | ₩12,599 | ₩12,231 | ₩12,566 | +1.52% | 276.1만 |
|---|
| 2026.04.29 | ₩12,351 | ₩12,526 | ₩12,150 | ₩12,351 | 0.00% | 252.2만 |
|---|
| 2026.04.28 | ₩12,861 | ₩13,075 | ₩12,351 | ₩12,499 | -2.82% | 195.9만 |
|---|
| 2026.04.27 | ₩12,727 | ₩13,350 | ₩12,660 | ₩12,767 | +0.32% | 254.9만 |
|---|
| 2026.04.24 | ₩12,874 | ₩12,921 | ₩12,552 | ₩12,727 | -1.15% | 264.3만 |
|---|
| 2026.04.23 | ₩12,928 | ₩13,062 | ₩12,586 | ₩12,861 | -0.52% | 252만 |
|---|
| 2026.04.22 | ₩12,794 | ₩13,142 | ₩12,687 | ₩12,955 | +1.26% | 281.1만 |
|---|
| 2026.04.21 | ₩12,660 | ₩12,740 | ₩12,110 | ₩12,499 | -1.27% | 351.8만 |
|---|
| 2026.04.20 | ₩13,049 | ₩13,078 | ₩12,613 | ₩12,767 | -2.16% | 348.3만 |
|---|
| 2026.04.17 | ₩12,056 | ₩13,223 | ₩12,056 | ₩13,169 | +9.23% | 532.7만 |
|---|
| 2026.04.16 | ₩11,949 | ₩11,976 | ₩11,654 | ₩11,882 | -0.56% | 201.8만 |
|---|
| 2026.04.15 | ₩11,748 | ₩12,070 | ₩11,607 | ₩11,949 | +1.71% | 255.5만 |
|---|
| 2026.04.14 | ₩11,956 | ₩12,150 | ₩11,580 | ₩11,748 | -1.74% | 260.8만 |
|---|
| 2026.04.13 | ₩11,708 | ₩12,164 | ₩11,661 | ₩11,882 | +1.49% | 284.6만 |
|---|
| 2026.04.10 | ₩12,485 | ₩12,646 | ₩11,399 | ₩11,788 | -5.59% | 312.5만 |
|---|
| 2026.04.09 | ₩11,225 | ₩12,485 | ₩11,171 | ₩12,472 | +11.11% | 511.7만 |
|---|
| 2026.04.08 | ₩11,748 | ₩11,801 | ₩11,097 | ₩11,292 | -3.88% | 402.9만 |
|---|
| 2026.04.07 | ₩10,715 | ₩11,366 | ₩10,655 | ₩11,185 | +4.38% | 437.2만 |
|---|
| 2026.04.06 | ₩11,413 | ₩11,453 | ₩10,809 | ₩10,822 | -5.17% | 308만 |
|---|
| 2026.04.02 | ₩10,849 | ₩11,708 | ₩10,849 | ₩11,386 | +4.94% | 437.4만 |
|---|
| 2026.04.01 | ₩11,640 | ₩11,734 | ₩11,044 | ₩11,171 | -4.03% | 335만 |
|---|
| 2026.03.31 | ₩10,098 | ₩11,486 | ₩10,098 | ₩11,359 | +12.48% | 543만 |
|---|
| 2026.03.30 | ₩10,138 | ₩10,259 | ₩9,897 | ₩9,924 | -2.12% | 314.1만 |
|---|
| 2026.03.27 | ₩10,755 | ₩10,829 | ₩10,098 | ₩10,125 | -5.86% | 282.3만 |
|---|
| 2026.03.26 | ₩10,903 | ₩11,299 | ₩10,662 | ₩10,822 | -0.74% | 368만 |
|---|
| 2026.03.25 | ₩11,037 | ₩11,325 | ₩10,970 | ₩11,171 | +1.22% | 347.2만 |
|---|
| 2026.03.24 | ₩10,796 | ₩10,983 | ₩10,440 | ₩10,863 | +0.62% | 364.6만 |
|---|
| 2026.03.23 | ₩11,185 | ₩11,265 | ₩10,762 | ₩10,863 | -2.88% | 384.4만 |
|---|
| 2026.03.20 | ₩11,077 | ₩11,285 | ₩10,782 | ₩10,970 | -0.97% | 415.9만 |
|---|
| 2026.03.19 | ₩11,386 | ₩11,453 | ₩11,064 | ₩11,091 | -2.59% | 303만 |
|---|
| 2026.03.18 | ₩11,627 | ₩11,667 | ₩11,299 | ₩11,386 | -2.08% | 256.2만 |
|---|
| 2026.03.17 | ₩11,547 | ₩11,922 | ₩11,547 | ₩11,640 | +0.81% | 261.1만 |
|---|
| 2026.03.16 | ₩11,855 | ₩12,123 | ₩11,345 | ₩11,573 | -2.38% | 400만 |
|---|
| 2026.03.13 | ₩11,962 | ₩12,110 | ₩11,399 | ₩11,748 | -1.79% | 372.5만 |
|---|
| 2026.03.12 | ₩12,606 | ₩12,673 | ₩11,734 | ₩11,895 | -5.64% | 551만 |
|---|
| 2026.03.11 | ₩13,210 | ₩13,248 | ₩12,646 | ₩12,740 | -3.55% | 398.4만 |
|---|
| 2026.03.10 | ₩13,438 | ₩13,652 | ₩13,050 | ₩13,236 | -1.50% | 464만 |
|---|
| 2026.03.09 | ₩13,652 | ₩13,746 | ₩13,096 | ₩13,330 | -2.36% | 581.9만 |
|---|
| 2026.03.06 | ₩13,746 | ₩14,115 | ₩13,491 | ₩13,773 | +0.20% | 561.1만 |
|---|
| 2026.03.05 | ₩14,792 | ₩14,886 | ₩13,719 | ₩13,853 | -6.35% | 738.5만 |
|---|
| 2026.03.04 | ₩14,685 | ₩15,067 | ₩14,383 | ₩14,805 | +0.82% | 597.2만 |
|---|
| 2026.03.03 | ₩14,390 | ₩15,422 | ₩14,296 | ₩14,430 | +0.28% | 781.8만 |
|---|
| 2026.03.02 | ₩11,701 | ₩14,752 | ₩11,587 | ₩14,725 | +25.85% | 1722.6만 |
|---|
| 2026.02.27 | ₩12,740 | ₩12,847 | ₩11,694 | ₩11,989 | -5.89% | 551.6만 |
|---|
| 2026.02.26 | ₩12,619 | ₩12,915 | ₩11,949 | ₩12,861 | +1.91% | 804.7만 |
|---|
| 2026.02.25 | ₩12,452 | ₩13,088 | ₩12,298 | ₩12,740 | +2.32% | 784.8만 |
|---|
| 2026.02.24 | ₩11,332 | ₩12,063 | ₩11,305 | ₩12,009 | +5.98% | 635.5만 |
|---|
| 2026.02.23 | ₩10,407 | ₩11,325 | ₩10,320 | ₩11,278 | +8.38% | 636.1만 |
|---|
| 2026.02.20 | ₩9,374 | ₩10,729 | ₩9,367 | ₩10,434 | +11.30% | 1300.4만 |
|---|
| 2026.02.19 | ₩9,253 | ₩9,843 | ₩9,186 | ₩9,428 | +1.88% | 971.5만 |
|---|
| 2026.02.18 | ₩9,468 | ₩9,709 | ₩9,086 | ₩9,227 | -2.55% | 1155.8만 |
|---|
| 2026.02.17 | ₩8,596 | ₩9,562 | ₩8,355 | ₩9,374 | +9.05% | 5157.8만 |
|---|
| 2026.02.13 | ₩12,324 | ₩12,526 | ₩11,842 | ₩11,909 | -3.37% | 383.2만 |
|---|
| 2026.02.12 | ₩12,338 | ₩12,405 | ₩11,962 | ₩12,150 | -1.52% | 260.7만 |
|---|
| 2026.02.11 | ₩12,096 | ₩12,298 | ₩11,577 | ₩12,284 | +1.55% | 383.6만 |
|---|
| 2026.02.10 | ₩12,827 | ₩12,995 | ₩12,070 | ₩12,110 | -5.59% | 448.5만 |
|---|
| 2026.02.09 | ₩12,646 | ₩12,915 | ₩12,170 | ₩12,646 | 0.00% | 388.7만 |
|---|
| 2026.02.06 | ₩12,177 | ₩12,453 | ₩12,003 | ₩12,284 | +0.88% | 409.5만 |
|---|
| 2026.02.05 | ₩11,868 | ₩13,511 | ₩11,855 | ₩11,949 | +0.68% | 894.9만 |
|---|
| 2026.02.04 | ₩11,399 | ₩11,667 | ₩11,218 | ₩11,466 | +0.59% | 685.5만 |
|---|
| 2026.02.03 | ₩12,284 | ₩12,391 | ₩11,205 | ₩11,413 | -7.10% | 686.8만 |
|---|
| 2026.02.02 | ₩12,271 | ₩12,552 | ₩12,096 | ₩12,271 | 0.00% | 487만 |
|---|
| 2026.01.30 | ₩13,210 | ₩13,438 | ₩12,096 | ₩12,257 | -7.21% | 711.5만 |
|---|
| 2026.01.29 | ₩13,706 | ₩14,269 | ₩13,290 | ₩13,344 | -2.64% | 430.7만 |
|---|
| 2026.01.28 | ₩14,524 | ₩14,524 | ₩13,746 | ₩13,786 | -5.08% | 294.8만 |
|---|
| 2026.01.27 | ₩14,497 | ₩14,926 | ₩14,296 | ₩14,551 | +0.37% | 293.3만 |
|---|
| 2026.01.26 | ₩13,679 | ₩14,685 | ₩13,612 | ₩14,604 | +6.76% | 304.8만 |
|---|
| 2026.01.23 | ₩14,953 | ₩14,953 | ₩13,652 | ₩13,773 | -7.89% | 487.9만 |
|---|
| 2026.01.22 | ₩15,355 | ₩15,489 | ₩14,886 | ₩14,913 | -2.88% | 371.6만 |
|---|
| 2026.01.21 | ₩15,302 | ₩15,422 | ₩14,792 | ₩15,315 | +0.09% | 415.8만 |
|---|
| 2026.01.20 | ₩14,886 | ₩15,925 | ₩14,819 | ₩15,355 | +3.15% | 354.1만 |
|---|
| 2026.01.16 | ₩14,993 | ₩16,012 | ₩14,438 | ₩15,114 | +0.81% | 665.4만 |
|---|
| 2026.01.15 | ₩16,804 | ₩17,474 | ₩14,618 | ₩15,127 | -9.98% | 2776.6만 |
|---|
| 2026.01.14 | ₩14,081 | ₩14,926 | ₩13,357 | ₩14,846 | +5.43% | 710.3만 |
|---|
| 2026.01.13 | ₩14,148 | ₩14,215 | ₩13,518 | ₩13,987 | -1.14% | 400.3만 |
|---|
| 2026.01.12 | ₩15,851 | ₩16,039 | ₩14,068 | ₩14,336 | -9.56% | 549.5만 |
|---|
| 2026.01.09 | ₩15,302 | ₩15,516 | ₩14,940 | ₩15,100 | -1.31% | 266.2만 |
|---|
| 2026.01.08 | ₩15,550 | ₩15,838 | ₩15,060 | ₩15,261 | -1.85% | 271만 |
|---|
| 2026.01.07 | ₩15,302 | ₩15,623 | ₩15,013 | ₩15,422 | +0.79% | 245.8만 |
|---|
| 2026.01.06 | ₩15,476 | ₩15,489 | ₩14,640 | ₩15,087 | -2.51% | 349.4만 |
|---|
| 2026.01.05 | ₩15,919 | ₩16,066 | ₩15,168 | ₩15,489 | -2.70% | 305만 |
|---|
| 2026.01.02 | ₩16,200 | ₩16,341 | ₩15,556 | ₩15,851 | -2.15% | 249.9만 |
|---|
| 2025.12.31 | ₩16,294 | ₩16,415 | ₩16,173 | ₩16,281 | -0.08% | 202.4만 |
|---|
| 2025.12.30 | ₩16,415 | ₩16,696 | ₩16,294 | ₩16,361 | -0.33% | 219만 |
|---|
| 2025.12.29 | ₩16,911 | ₩16,978 | ₩16,442 | ₩16,495 | -2.46% | 209만 |
|---|
| 2025.12.26 | ₩16,978 | ₩17,099 | ₩16,737 | ₩16,844 | -0.79% | 115.2만 |
|---|
| 2025.12.24 | ₩16,965 | ₩17,178 | ₩16,884 | ₩17,045 | +0.47% | 92.2만 |
|---|
| 2025.12.23 | ₩17,246 | ₩17,514 | ₩16,961 | ₩17,085 | -0.93% | 201.5만 |
|---|
| 2025.12.22 | ₩17,032 | ₩17,427 | ₩16,616 | ₩17,380 | +2.05% | 390.6만 |
|---|
| 2025.12.19 | ₩17,420 | ₩17,716 | ₩16,455 | ₩16,844 | -3.31% | 700.4만 |
|---|
| 2025.12.18 | ₩18,601 | ₩18,654 | ₩17,367 | ₩17,407 | -6.42% | 425.9만 |
|---|
| 2025.12.17 | ₩19,244 | ₩19,633 | ₩18,225 | ₩18,399 | -4.39% | 322.5만 |
|---|
| 2025.12.16 | ₩18,936 | ₩19,486 | ₩18,936 | ₩19,298 | +1.91% | 314.7만 |
|---|
| 2025.12.15 | ₩19,620 | ₩19,919 | ₩18,949 | ₩19,003 | -3.14% | 335만 |
|---|
| 2025.12.12 | ₩19,888 | ₩20,619 | ₩19,244 | ₩19,526 | -1.82% | 283.4만 |
|---|
| 2025.12.11 | ₩20,652 | ₩20,880 | ₩19,513 | ₩19,673 | -4.74% | 361만 |
|---|
| 2025.12.10 | ₩21,538 | ₩21,642 | ₩20,532 | ₩20,666 | -4.05% | 379.4만 |
|---|
| 2025.12.09 | ₩21,618 | ₩21,873 | ₩20,880 | ₩21,390 | -1.05% | 501.4만 |
|---|
| 2025.12.08 | ₩19,553 | ₩22,047 | ₩19,553 | ₩21,605 | +10.49% | 1692.7만 |
|---|
| 2025.12.05 | ₩16,750 | ₩17,018 | ₩16,562 | ₩16,871 | +0.72% | 268.5만 |
|---|
| 2025.12.04 | ₩15,395 | ₩17,434 | ₩15,302 | ₩16,670 | +8.28% | 582만 |
|---|
| 2025.12.03 | ₩15,087 | ₩15,516 | ₩14,980 | ₩15,369 | +1.87% | 225.2만 |
|---|
| 2025.12.02 | ₩15,691 | ₩15,825 | ₩14,946 | ₩15,087 | -3.85% | 241만 |
|---|
| 2025.12.01 | ₩16,173 | ₩16,173 | ₩15,563 | ₩15,704 | -2.90% | 202.5만 |
|---|
| 2025.11.28 | ₩16,294 | ₩16,448 | ₩16,086 | ₩16,294 | 0.00% | 122.9만 |
|---|
| 2025.11.26 | ₩16,348 | ₩16,348 | ₩15,905 | ₩16,281 | -0.41% | 236.7만 |
|---|
| 2025.11.25 | ₩16,227 | ₩16,455 | ₩15,784 | ₩16,267 | +0.25% | 228.5만 |
|---|
| 2025.11.24 | ₩16,535 | ₩16,763 | ₩15,724 | ₩16,227 | -1.87% | 426.7만 |
|---|
| 2025.11.21 | ₩15,650 | ₩16,576 | ₩15,597 | ₩16,415 | +4.88% | 327.7만 |
|---|
| 2025.11.20 | ₩16,401 | ₩16,837 | ₩15,664 | ₩15,717 | -4.17% | 265.8만 |
|---|
| 2025.11.19 | ₩15,758 | ₩16,589 | ₩15,637 | ₩16,227 | +2.98% | 284.3만 |
|---|
| 2025.11.18 | ₩15,878 | ₩16,053 | ₩15,476 | ₩15,771 | -0.68% | 295.9만 |
|---|
| 2025.11.17 | ₩15,288 | ₩16,133 | ₩14,859 | ₩15,945 | +4.30% | 609.4만 |
|---|
| 2025.11.14 | ₩14,980 | ₩15,503 | ₩14,913 | ₩15,154 | +1.16% | 134만 |
|---|
| 2025.11.13 | ₩15,261 | ₩15,556 | ₩14,993 | ₩15,007 | -1.67% | 154.5만 |
|---|
| 2025.11.12 | ₩15,100 | ₩15,704 | ₩14,993 | ₩15,409 | +2.04% | 183.1만 |
|---|
| 2025.11.11 | ₩14,457 | ₩15,074 | ₩14,457 | ₩15,047 | +4.08% | 228.4만 |
|---|
| 2025.11.10 | ₩14,712 | ₩14,872 | ₩14,323 | ₩14,524 | -1.28% | 156.8만 |
|---|
| 2025.11.07 | ₩14,256 | ₩14,584 | ₩13,813 | ₩14,551 | +2.07% | 160.4만 |
|---|
| 2025.11.06 | ₩14,390 | ₩14,658 | ₩14,215 | ₩14,256 | -0.93% | 177.9만 |
|---|
| 2025.11.05 | ₩14,792 | ₩14,886 | ₩14,175 | ₩14,497 | -1.99% | 192.5만 |
|---|
| 2025.11.04 | ₩15,020 | ₩15,228 | ₩13,947 | ₩14,618 | -2.68% | 331.9만 |
|---|
| 2025.11.03 | ₩15,610 | ₩15,691 | ₩15,194 | ₩15,302 | -1.98% | 219.4만 |
|---|
| 2025.10.31 | ₩15,838 | ₩16,187 | ₩15,623 | ₩15,637 | -1.27% | 264.2만 |
|---|
| 2025.10.30 | ₩15,650 | ₩16,227 | ₩15,409 | ₩15,851 | +1.29% | 285.1만 |
|---|
| 2025.10.29 | ₩15,422 | ₩15,684 | ₩15,168 | ₩15,395 | -0.17% | 167.1만 |
|---|
| 2025.10.28 | ₩15,449 | ₩15,691 | ₩15,382 | ₩15,463 | +0.09% | 159.6만 |
|---|
| 2025.10.27 | ₩15,422 | ₩15,708 | ₩15,087 | ₩15,489 | +0.43% | 122.8만 |
|---|
| 2025.10.24 | ₩15,610 | ₩15,798 | ₩15,362 | ₩15,409 | -1.29% | 165.8만 |
|---|
| 2025.10.23 | ₩15,168 | ₩15,429 | ₩15,100 | ₩15,342 | +1.15% | 124.8만 |
|---|
| 2025.10.22 | ₩15,758 | ₩15,878 | ₩15,127 | ₩15,208 | -3.49% | 190.3만 |
|---|
| 2025.10.21 | ₩16,334 | ₩16,348 | ₩15,556 | ₩15,784 | -3.37% | 185.4만 |
|---|
| 2025.10.20 | ₩16,120 | ₩16,388 | ₩15,758 | ₩16,334 | +1.33% | 237.5만 |
|---|
| 2025.10.17 | ₩16,012 | ₩16,307 | ₩15,395 | ₩15,878 | -0.84% | 339.9만 |
|---|
| 2025.10.16 | ₩16,093 | ₩16,535 | ₩15,878 | ₩16,361 | +1.67% | 344.7만 |
|---|
| 2025.10.15 | ₩15,154 | ₩16,012 | ₩15,087 | ₩16,006 | +5.62% | 347.6만 |
|---|
| 2025.10.14 | ₩15,865 | ₩15,898 | ₩14,886 | ₩15,060 | -5.07% | 300.4만 |
|---|
| 2025.10.13 | ₩15,798 | ₩16,428 | ₩15,597 | ₩15,892 | +0.59% | 287.2만 |
|---|
| 2025.10.10 | ₩15,999 | ₩16,120 | ₩15,208 | ₩15,798 | -1.26% | 344.5만 |
|---|