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 | ₩9,900 | ₩10,115 | +0.67% | 263만 |
| 2026.10.08 | ₩9,659 | ₩10,149 | ₩9,471 | ₩10,075 | +4.31% | 390.1만 |
| 2026.10.07 | ₩9,739 | ₩10,122 | ₩9,646 | ₩9,699 | -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 | ₩9,927 | ₩9,961 | ₩9,303 | ₩9,337 | -5.95% | 495.7만 |
| 2026.10.01 | ₩10,236 | ₩10,336 | ₩9,739 | ₩9,780 | -4.46% | 451.4만 |
| 2026.09.30 | ₩10,571 | ₩10,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,289 |
| -2.66% |
| 456.3만 |
| 2026.09.29 | ₩10,464 | ₩10,907 | ₩10,075 | ₩10,558 | +0.90% | 528.4만 |
|---|
| 2026.09.28 | ₩12,583 | ₩12,583 | ₩9,632 | ₩10,269 | -18.39% | 1544.2만 |
|---|
| 2026.09.25 | ₩13,107 | ₩13,214 | ₩12,858 | ₩12,946 | -1.23% | 162.2만 |
|---|
| 2026.09.24 | ₩13,335 | ₩13,388 | ₩12,879 | ₩13,174 | -1.21% | 186.5만 |
|---|
| 2026.09.23 | ₩14,059 | ₩14,180 | ₩13,107 | ₩13,415 | -4.58% | 208.9만 |
|---|
| 2026.09.22 | ₩13,523 | ₩14,234 | ₩13,442 | ₩14,086 | +4.17% | 249.5만 |
|---|
| 2026.09.21 | ₩13,523 | ₩13,643 | ₩13,160 | ₩13,402 | -0.89% | 207.3만 |
|---|
| 2026.09.18 | ₩13,616 | ₩13,764 | ₩13,274 | ₩13,402 | -1.58% | 410.1만 |
|---|
| 2026.09.17 | ₩13,563 | ₩14,146 | ₩13,489 | ₩13,603 | +0.30% | 231.1만 |
|---|
| 2026.09.16 | ₩13,697 | ₩13,844 | ₩13,160 | ₩13,241 | -3.33% | 340.5만 |
|---|
| 2026.09.15 | ₩14,482 | ₩14,609 | ₩13,590 | ₩13,670 | -5.60% | 209.9만 |
|---|
| 2026.09.14 | ₩14,234 | ₩14,555 | ₩14,074 | ₩14,381 | +1.04% | 162.3만 |
|---|
| 2026.09.11 | ₩14,421 | ₩14,676 | ₩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 | ₩15,387 | +2.05% | 280.4만 |
|---|
| 2026.09.08 | ₩14,166 | ₩15,347 | ₩13,952 | ₩15,253 | +7.67% | 273.7만 |
|---|
| 2026.09.04 | ₩14,099 | ₩14,448 | ₩14,099 | ₩14,274 | +1.24% | 130.7만 |
|---|
| 2026.09.03 | ₩14,730 | ₩14,864 | ₩13,972 | ₩14,274 | -3.10% | 212.9만 |
|---|
| 2026.09.02 | ₩14,193 | ₩14,770 | ₩14,046 | ₩14,623 | +3.02% | 206.9만 |
|---|
| 2026.09.01 | ₩13,979 | ₩14,301 | ₩13,844 | ₩14,180 | +1.44% | 157.8만 |
|---|
| 2026.08.31 | ₩13,818 | ₩14,133 | ₩13,590 | ₩14,073 | +1.84% | 152.1만 |
|---|
| 2026.08.28 | ₩14,716 | ₩14,716 | ₩13,858 | ₩13,898 | -5.56% | 156.4만 |
|---|
| 2026.08.27 | ₩14,260 | ₩14,696 | ₩14,180 | ₩14,515 | +1.79% | 142.7만 |
|---|
| 2026.08.26 | ₩14,475 | ₩14,629 | ₩14,334 | ₩14,448 | -0.19% | 136.4만 |
|---|
| 2026.08.25 | ₩14,730 | ₩14,985 | ₩14,582 | ₩14,596 | -0.91% | 184.2만 |
|---|
| 2026.08.24 | ₩14,797 | ₩14,824 | ₩14,234 | ₩14,462 | -2.27% | 235.8만 |
|---|
| 2026.08.21 | ₩14,891 | ₩15,414 | ₩14,670 | ₩14,864 | -0.18% | 305.1만 |
|---|
| 2026.08.20 | ₩15,461 | ₩15,587 | ₩14,851 | ₩14,877 | -3.77% | 329.5만 |
|---|
| 2026.08.19 | ₩15,146 | ₩15,749 | ₩15,005 | ₩15,736 | +3.90% | 302.4만 |
|---|
| 2026.08.18 | ₩14,086 | ₩15,045 | ₩13,820 | ₩14,770 | +4.86% | 458.3만 |
|---|
| 2026.08.17 | ₩14,488 | ₩15,018 | ₩14,086 | ₩14,287 | -1.39% | 1115.2만 |
|---|
| 2026.08.14 | ₩13,469 | ₩13,509 | ₩12,986 | ₩13,469 | 0.00% | 163.4만 |
|---|
| 2026.08.13 | ₩13,777 | ₩13,992 | ₩13,516 | ₩13,549 | -1.66% | 258.5만 |
|---|
| 2026.08.12 | ₩13,107 | ₩13,992 | ₩13,066 | ₩13,724 | +4.71% | 400.6만 |
|---|
| 2026.08.11 | ₩12,463 | ₩13,107 | ₩12,288 | ₩13,093 | +5.06% | 218만 |
|---|
| 2026.08.10 | ₩12,342 | ₩12,483 | ₩12,127 | ₩12,396 | +0.43% | 153만 |
|---|
| 2026.08.07 | ₩11,805 | ₩12,342 | ₩11,805 | ₩12,329 | +4.43% | 201.7만 |
|---|
| 2026.08.06 | ₩11,336 | ₩11,792 | ₩11,269 | ₩11,725 | +3.43% | 159.4만 |
|---|
| 2026.08.05 | ₩11,644 | ₩11,792 | ₩11,336 | ₩11,403 | -2.07% | 160만 |
|---|
| 2026.08.04 | ₩11,269 | ₩11,691 | ₩11,208 | ₩11,524 | +2.26% | 223.2만 |
|---|
| 2026.08.03 | ₩11,114 | ₩11,396 | ₩10,967 | ₩11,269 | +1.39% | 332.7만 |
|---|
| 2026.07.31 | ₩11,322 | ₩11,489 | ₩10,933 | ₩10,960 | -3.20% | 215.2만 |
|---|
| 2026.07.30 | ₩11,229 | ₩11,443 | ₩11,094 | ₩11,363 | +1.19% | 268.6만 |
|---|
| 2026.07.29 | ₩11,416 | ₩11,550 | ₩11,128 | ₩11,215 | -1.76% | 178.4만 |
|---|
| 2026.07.28 | ₩11,550 | ₩11,624 | ₩11,141 | ₩11,336 | -1.86% | 237.3만 |
|---|
| 2026.07.27 | ₩11,591 | ₩11,886 | ₩11,369 | ₩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 | ₩11,644 | ₩11,161 | ₩11,564 | +1.41% | 181.2만 |
|---|
| 2026.07.22 | ₩11,859 | ₩11,926 | ₩11,510 | ₩11,517 | -2.88% | 186.6만 |
|---|
| 2026.07.21 | ₩11,671 | ₩12,255 | ₩11,631 | ₩11,980 | +2.64% | 158.5만 |
|---|
| 2026.07.20 | ₩12,007 | ₩12,275 | ₩11,577 | ₩11,685 | -2.68% | 249.7만 |
|---|
| 2026.07.17 | ₩12,168 | ₩12,362 | ₩11,819 | ₩12,033 | -1.10% | 188.1만 |
|---|
| 2026.07.16 | ₩13,281 | ₩13,328 | ₩11,899 | ₩12,295 | -7.42% | 272만 |
|---|
| 2026.07.15 | ₩12,986 | ₩13,476 | ₩12,720 | ₩13,362 | +2.89% | 132.3만 |
|---|
| 2026.07.14 | ₩13,241 | ₩13,388 | ₩12,919 | ₩13,013 | -1.72% | 142.7만 |
|---|
| 2026.07.13 | ₩13,603 | ₩13,663 | ₩13,093 | ₩13,254 | -2.56% | 143.8만 |
|---|
| 2026.07.10 | ₩14,099 | ₩14,126 | ₩13,502 | ₩13,684 | -2.95% | 187.6만 |
|---|
| 2026.07.09 | ₩13,630 | ₩14,676 | ₩13,616 | ₩14,140 | +3.74% | 242.9만 |
|---|
| 2026.07.08 | ₩13,710 | ₩13,992 | ₩13,301 | ₩13,777 | +0.49% | 320.1만 |
|---|
| 2026.07.07 | ₩13,147 | ₩14,093 | ₩12,932 | ₩13,858 | +5.41% | 287.4만 |
|---|
| 2026.07.06 | ₩12,798 | ₩13,187 | ₩12,644 | ₩12,959 | +1.26% | 240.8만 |
|---|
| 2026.07.02 | ₩12,825 | ₩13,066 | ₩12,624 | ₩12,932 | +0.84% | 183.2만 |
|---|
| 2026.07.01 | ₩13,294 | ₩13,482 | ₩12,657 | ₩12,704 | -4.44% | 218.1만 |
|---|
| 2026.06.30 | ₩13,388 | ₩13,670 | ₩13,140 | ₩13,174 | -1.60% | 245만 |
|---|
| 2026.06.29 | ₩13,147 | ₩13,388 | ₩12,946 | ₩13,281 | +1.02% | 206.3만 |
|---|
| 2026.06.26 | ₩13,120 | ₩13,529 | ₩12,885 | ₩13,201 | +0.61% | 812.4만 |
|---|
| 2026.06.25 | ₩13,133 | ₩13,737 | ₩13,026 | ₩13,093 | -0.31% | 223.9만 |
|---|
| 2026.06.24 | ₩13,643 | ₩13,938 | ₩13,060 | ₩13,214 | -3.15% | 276.5만 |
|---|
| 2026.06.23 | ₩13,187 | ₩14,240 | ₩13,147 | ₩13,569 | +2.90% | 275.7만 |
|---|
| 2026.06.22 | ₩12,758 | ₩13,603 | ₩12,624 | ₩13,375 | +4.84% | 516.2만 |
|---|
| 2026.06.18 | ₩13,415 | ₩13,938 | ₩12,570 | ₩12,651 | -5.70% | 611.4만 |
|---|
| 2026.06.17 | ₩12,329 | ₩13,073 | ₩11,564 | ₩12,932 | +4.90% | 740.4만 |
|---|
| 2026.06.16 | ₩12,060 | ₩12,215 | ₩11,631 | ₩11,993 | -0.56% | 233만 |
|---|
| 2026.06.15 | ₩11,993 | ₩12,416 | ₩11,752 | ₩12,060 | +0.56% | 246.7만 |
|---|
| 2026.06.12 | ₩11,604 | ₩12,013 | ₩11,563 | ₩11,993 | +3.35% | 269.6만 |
|---|
| 2026.06.11 | ₩11,725 | ₩11,906 | ₩11,497 | ₩11,671 | -0.46% | 276.5만 |
|---|
| 2026.06.10 | ₩11,322 | ₩11,858 | ₩11,074 | ₩11,725 | +3.55% | 266.7만 |
|---|
| 2026.06.09 | ₩11,108 | ₩11,416 | ₩10,827 | ₩11,363 | +2.29% | 242.7만 |
|---|
| 2026.06.08 | ₩11,148 | ₩11,269 | ₩10,893 | ₩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 | ₩11,805 | +3.53% | 182.4만 |
|---|
| 2026.06.03 | ₩10,960 | ₩11,222 | ₩10,880 | ₩11,202 | +2.20% | 204.5만 |
|---|
| 2026.06.02 | ₩11,825 | ₩11,940 | ₩10,920 | ₩11,148 | -5.73% | 305.3만 |
|---|
| 2026.06.01 | ₩11,940 | ₩12,121 | ₩11,537 | ₩11,980 | +0.34% | 206.5만 |
|---|
| 2026.05.29 | ₩12,288 | ₩12,436 | ₩12,013 | ₩12,087 | -1.64% | 240.4만 |
|---|
| 2026.05.28 | ₩11,403 | ₩12,295 | ₩11,376 | ₩12,275 | +7.65% | 338.6만 |
|---|
| 2026.05.27 | ₩11,054 | ₩11,604 | ₩11,027 | ₩11,457 | +3.64% | 256.9만 |
|---|
| 2026.05.26 | ₩11,014 | ₩11,175 | ₩10,920 | ₩11,121 | +0.97% | 204.2만 |
|---|
| 2026.05.22 | ₩11,041 | ₩11,215 | ₩10,892 | ₩11,041 | 0.00% | 203.2만 |
|---|
| 2026.05.21 | ₩10,732 | ₩11,141 | ₩10,544 | ₩11,027 | +2.75% | 231.3만 |
|---|
| 2026.05.20 | ₩10,719 | ₩11,215 | ₩10,719 | ₩10,772 | +0.50% | 466.5만 |
|---|
| 2026.05.19 | ₩11,148 | ₩11,155 | ₩10,638 | ₩10,719 | -3.85% | 295.9만 |
|---|
| 2026.05.18 | ₩12,302 | ₩12,402 | ₩11,215 | ₩11,242 | -8.62% | 298.5만 |
|---|
| 2026.05.15 | ₩12,463 | ₩12,557 | ₩12,127 | ₩12,288 | -1.40% | 237.4만 |
|---|
| 2026.05.14 | ₩12,516 | ₩12,872 | ₩12,168 | ₩12,744 | +1.82% | 284.3만 |
|---|
| 2026.05.13 | ₩12,060 | ₩12,530 | ₩11,993 | ₩12,396 | +2.78% | 277.7만 |
|---|
| 2026.05.12 | ₩12,476 | ₩12,476 | ₩12,020 | ₩12,288 | -1.51% | 370.3만 |
|---|
| 2026.05.11 | ₩12,972 | ₩13,053 | ₩12,315 | ₩12,449 | -4.03% | 352.1만 |
|---|
| 2026.05.08 | ₩12,905 | ₩13,040 | ₩12,476 | ₩12,946 | +0.31% | 209.7만 |
|---|
| 2026.05.07 | ₩12,999 | ₩13,207 | ₩12,798 | ₩12,986 | -0.10% | 210.4만 |
|---|
| 2026.05.06 | ₩13,147 | ₩13,382 | ₩12,812 | ₩13,026 | -0.92% | 379.2만 |
|---|
| 2026.05.05 | ₩12,530 | ₩13,214 | ₩12,181 | ₩13,026 | +3.96% | 421.8만 |
|---|
| 2026.05.04 | ₩12,570 | ₩13,201 | ₩12,537 | ₩13,107 | +4.27% | 281.2만 |
|---|
| 2026.05.01 | ₩12,570 | ₩12,771 | ₩12,288 | ₩12,651 | +0.64% | 229.4만 |
|---|
| 2026.04.30 | ₩12,382 | ₩12,604 | ₩12,235 | ₩12,570 | +1.52% | 276.1만 |
|---|
| 2026.04.29 | ₩12,355 | ₩12,530 | ₩12,154 | ₩12,355 | 0.00% | 252.2만 |
|---|
| 2026.04.28 | ₩12,865 | ₩13,080 | ₩12,355 | ₩12,503 | -2.82% | 195.9만 |
|---|
| 2026.04.27 | ₩12,731 | ₩13,355 | ₩12,664 | ₩12,771 | +0.32% | 254.9만 |
|---|
| 2026.04.24 | ₩12,879 | ₩12,926 | ₩12,557 | ₩12,731 | -1.15% | 264.3만 |
|---|
| 2026.04.23 | ₩12,932 | ₩13,066 | ₩12,590 | ₩12,865 | -0.52% | 252만 |
|---|
| 2026.04.22 | ₩12,798 | ₩13,147 | ₩12,691 | ₩12,959 | +1.26% | 281.1만 |
|---|
| 2026.04.21 | ₩12,664 | ₩12,744 | ₩12,114 | ₩12,503 | -1.27% | 351.8만 |
|---|
| 2026.04.20 | ₩13,053 | ₩13,083 | ₩12,617 | ₩12,771 | -2.16% | 348.3만 |
|---|
| 2026.04.17 | ₩12,060 | ₩13,227 | ₩12,060 | ₩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 | ₩12,154 | ₩11,584 | ₩11,752 | -1.74% | 260.8만 |
|---|
| 2026.04.13 | ₩11,711 | ₩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 | ₩12,476 | +11.11% | 511.7만 |
|---|
| 2026.04.08 | ₩11,752 | ₩11,805 | ₩11,101 | ₩11,296 | -3.88% | 402.9만 |
|---|
| 2026.04.07 | ₩10,719 | ₩11,369 | ₩10,658 | ₩11,188 | +4.38% | 437.2만 |
|---|
| 2026.04.06 | ₩11,416 | ₩11,457 | ₩10,813 | ₩10,826 | -5.17% | 308만 |
|---|
| 2026.04.02 | ₩10,853 | ₩11,711 | ₩10,853 | ₩11,390 | +4.94% | 437.4만 |
|---|
| 2026.04.01 | ₩11,644 | ₩11,738 | ₩11,047 | ₩11,175 | -4.03% | 335만 |
|---|
| 2026.03.31 | ₩10,102 | ₩11,490 | ₩10,102 | ₩11,363 | +12.48% | 543만 |
|---|
| 2026.03.30 | ₩10,142 | ₩10,263 | ₩9,900 | ₩9,927 | -2.12% | 314.1만 |
|---|
| 2026.03.27 | ₩10,759 | ₩10,833 | ₩10,102 | ₩10,128 | -5.86% | 282.3만 |
|---|
| 2026.03.26 | ₩10,907 | ₩11,302 | ₩10,665 | ₩10,826 | -0.74% | 368만 |
|---|
| 2026.03.25 | ₩11,041 | ₩11,329 | ₩10,974 | ₩11,175 | +1.22% | 347.2만 |
|---|
| 2026.03.24 | ₩10,799 | ₩10,987 | ₩10,444 | ₩10,866 | +0.62% | 364.6만 |
|---|
| 2026.03.23 | ₩11,188 | ₩11,269 | ₩10,766 | ₩10,866 | -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 | ₩11,094 | -2.59% | 303만 |
|---|
| 2026.03.18 | ₩11,631 | ₩11,671 | ₩11,302 | ₩11,390 | -2.08% | 256.2만 |
|---|
| 2026.03.17 | ₩11,550 | ₩11,926 | ₩11,550 | ₩11,644 | +0.81% | 261.1만 |
|---|
| 2026.03.16 | ₩11,859 | ₩12,127 | ₩11,349 | ₩11,577 | -2.38% | 400만 |
|---|
| 2026.03.13 | ₩11,966 | ₩12,114 | ₩11,403 | ₩11,752 | -1.79% | 372.5만 |
|---|
| 2026.03.12 | ₩12,610 | ₩12,677 | ₩11,738 | ₩11,899 | -5.64% | 551만 |
|---|
| 2026.03.11 | ₩13,214 | ₩13,253 | ₩12,651 | ₩12,744 | -3.55% | 398.4만 |
|---|
| 2026.03.10 | ₩13,442 | ₩13,657 | ₩13,054 | ₩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 | ₩14,119 | ₩13,496 | ₩13,777 | +0.20% | 561.1만 |
|---|
| 2026.03.05 | ₩14,797 | ₩14,891 | ₩13,724 | ₩13,858 | -6.35% | 738.5만 |
|---|
| 2026.03.04 | ₩14,690 | ₩15,072 | ₩14,388 | ₩14,810 | +0.82% | 597.2만 |
|---|
| 2026.03.03 | ₩14,395 | ₩15,427 | ₩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 | ₩12,744 | ₩12,852 | ₩11,698 | ₩11,993 | -5.89% | 551.6만 |
|---|
| 2026.02.26 | ₩12,624 | ₩12,919 | ₩11,953 | ₩12,865 | +1.91% | 804.7만 |
|---|
| 2026.02.25 | ₩12,456 | ₩13,092 | ₩12,302 | ₩12,744 | +2.32% | 784.8만 |
|---|
| 2026.02.24 | ₩11,336 | ₩12,067 | ₩11,309 | ₩12,013 | +5.98% | 635.5만 |
|---|
| 2026.02.23 | ₩10,410 | ₩11,329 | ₩10,323 | ₩11,282 | +8.38% | 636.1만 |
|---|
| 2026.02.20 | ₩9,377 | ₩10,732 | ₩9,371 | ₩10,437 | +11.30% | 1300.4만 |
|---|
| 2026.02.19 | ₩9,256 | ₩9,847 | ₩9,189 | ₩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 | ₩9,377 | +9.05% | 5157.8만 |
|---|
| 2026.02.13 | ₩12,329 | ₩12,530 | ₩11,846 | ₩11,913 | -3.37% | 383.2만 |
|---|
| 2026.02.12 | ₩12,342 | ₩12,409 | ₩11,966 | ₩12,154 | -1.52% | 260.7만 |
|---|
| 2026.02.11 | ₩12,101 | ₩12,302 | ₩11,581 | ₩12,288 | +1.55% | 383.6만 |
|---|
| 2026.02.10 | ₩12,832 | ₩12,999 | ₩12,074 | ₩12,114 | -5.59% | 448.5만 |
|---|
| 2026.02.09 | ₩12,651 | ₩12,919 | ₩12,174 | ₩12,651 | 0.00% | 388.7만 |
|---|
| 2026.02.06 | ₩12,181 | ₩12,457 | ₩12,007 | ₩12,288 | +0.88% | 409.5만 |
|---|
| 2026.02.05 | ₩11,872 | ₩13,516 | ₩11,859 | ₩11,953 | +0.68% | 894.9만 |
|---|
| 2026.02.04 | ₩11,403 | ₩11,671 | ₩11,222 | ₩11,470 | +0.59% | 685.5만 |
|---|
| 2026.02.03 | ₩12,288 | ₩12,396 | ₩11,208 | ₩11,416 | -7.10% | 686.8만 |
|---|
| 2026.02.02 | ₩12,275 | ₩12,557 | ₩12,101 | ₩12,275 | 0.00% | 487만 |
|---|
| 2026.01.30 | ₩13,214 | ₩13,442 | ₩12,101 | ₩12,261 | -7.21% | 711.5만 |
|---|
| 2026.01.29 | ₩13,710 | ₩14,274 | ₩13,294 | ₩13,348 | -2.64% | 430.7만 |
|---|
| 2026.01.28 | ₩14,529 | ₩14,529 | ₩13,751 | ₩13,791 | -5.08% | 294.8만 |
|---|
| 2026.01.27 | ₩14,502 | ₩14,931 | ₩14,301 | ₩14,555 | +0.37% | 293.3만 |
|---|
| 2026.01.26 | ₩13,684 | ₩14,690 | ₩13,616 | ₩14,609 | +6.76% | 304.8만 |
|---|
| 2026.01.23 | ₩14,958 | ₩14,958 | ₩13,657 | ₩13,777 | -7.89% | 487.9만 |
|---|
| 2026.01.22 | ₩15,360 | ₩15,495 | ₩14,891 | ₩14,918 | -2.88% | 371.6만 |
|---|
| 2026.01.21 | ₩15,307 | ₩15,427 | ₩14,797 | ₩15,320 | +0.09% | 415.8만 |
|---|
| 2026.01.20 | ₩14,891 | ₩15,931 | ₩14,824 | ₩15,360 | +3.15% | 354.1만 |
|---|
| 2026.01.16 | ₩14,998 | ₩16,018 | ₩14,443 | ₩15,119 | +0.81% | 665.4만 |
|---|
| 2026.01.15 | ₩16,809 | ₩17,480 | ₩14,623 | ₩15,132 | -9.98% | 2776.6만 |
|---|
| 2026.01.14 | ₩14,086 | ₩14,931 | ₩13,362 | ₩14,851 | +5.43% | 710.3만 |
|---|
| 2026.01.13 | ₩14,153 | ₩14,220 | ₩13,523 | ₩13,992 | -1.14% | 400.3만 |
|---|
| 2026.01.12 | ₩15,857 | ₩16,045 | ₩14,073 | ₩14,341 | -9.56% | 549.5만 |
|---|
| 2026.01.09 | ₩15,307 | ₩15,521 | ₩14,945 | ₩15,106 | -1.31% | 266.2만 |
|---|
| 2026.01.08 | ₩15,555 | ₩15,843 | ₩15,065 | ₩15,266 | -1.85% | 271만 |
|---|
| 2026.01.07 | ₩15,307 | ₩15,629 | ₩15,018 | ₩15,427 | +0.79% | 245.8만 |
|---|
| 2026.01.06 | ₩15,481 | ₩15,495 | ₩14,645 | ₩15,092 | -2.51% | 349.4만 |
|---|
| 2026.01.05 | ₩15,924 | ₩16,071 | ₩15,173 | ₩15,495 | -2.70% | 305만 |
|---|
| 2026.01.02 | ₩16,206 | ₩16,346 | ₩15,562 | ₩15,857 | -2.15% | 249.9만 |
|---|
| 2025.12.31 | ₩16,299 | ₩16,420 | ₩16,179 | ₩16,286 | -0.08% | 202.4만 |
|---|
| 2025.12.30 | ₩16,420 | ₩16,702 | ₩16,299 | ₩16,367 | -0.33% | 219만 |
|---|
| 2025.12.29 | ₩16,917 | ₩16,984 | ₩16,447 | ₩16,501 | -2.46% | 209만 |
|---|
| 2025.12.26 | ₩16,984 | ₩17,104 | ₩16,742 | ₩16,849 | -0.79% | 115.2만 |
|---|
| 2025.12.24 | ₩16,970 | ₩17,184 | ₩16,890 | ₩17,051 | +0.47% | 92.2만 |
|---|
| 2025.12.23 | ₩17,252 | ₩17,520 | ₩16,966 | ₩17,091 | -0.93% | 201.5만 |
|---|
| 2025.12.22 | ₩17,037 | ₩17,433 | ₩16,621 | ₩17,386 | +2.05% | 390.6만 |
|---|
| 2025.12.19 | ₩17,426 | ₩17,721 | ₩16,460 | ₩16,849 | -3.31% | 700.4만 |
|---|
| 2025.12.18 | ₩18,607 | ₩18,661 | ₩17,373 | ₩17,413 | -6.42% | 425.9만 |
|---|
| 2025.12.17 | ₩19,251 | ₩19,640 | ₩18,231 | ₩18,406 | -4.39% | 322.5만 |
|---|
| 2025.12.16 | ₩18,942 | ₩19,492 | ₩18,942 | ₩19,304 | +1.91% | 314.7만 |
|---|
| 2025.12.15 | ₩19,626 | ₩19,926 | ₩18,956 | ₩19,009 | -3.14% | 335만 |
|---|
| 2025.12.12 | ₩19,895 | ₩20,626 | ₩19,251 | ₩19,533 | -1.82% | 283.4만 |
|---|
| 2025.12.11 | ₩20,659 | ₩20,887 | ₩19,519 | ₩19,680 | -4.74% | 361만 |
|---|
| 2025.12.10 | ₩21,545 | ₩21,649 | ₩20,539 | ₩20,673 | -4.05% | 379.4만 |
|---|
| 2025.12.09 | ₩21,625 | ₩21,880 | ₩20,887 | ₩21,397 | -1.05% | 501.4만 |
|---|
| 2025.12.08 | ₩19,559 | ₩22,055 | ₩19,559 | ₩21,612 | +10.49% | 1692.7만 |
|---|
| 2025.12.05 | ₩16,756 | ₩17,024 | ₩16,568 | ₩16,876 | +0.72% | 268.5만 |
|---|
| 2025.12.04 | ₩15,401 | ₩17,440 | ₩15,307 | ₩16,675 | +8.28% | 582만 |
|---|
| 2025.12.03 | ₩15,092 | ₩15,521 | ₩14,985 | ₩15,374 | +1.87% | 225.2만 |
|---|
| 2025.12.02 | ₩15,696 | ₩15,830 | ₩14,951 | ₩15,092 | -3.85% | 241만 |
|---|
| 2025.12.01 | ₩16,179 | ₩16,179 | ₩15,568 | ₩15,709 | -2.90% | 202.5만 |
|---|
| 2025.11.28 | ₩16,299 | ₩16,454 | ₩16,092 | ₩16,299 | 0.00% | 122.9만 |
|---|
| 2025.11.26 | ₩16,353 | ₩16,353 | ₩15,910 | ₩16,286 | -0.41% | 236.7만 |
|---|
| 2025.11.25 | ₩16,232 | ₩16,460 | ₩15,790 | ₩16,273 | +0.25% | 228.5만 |
|---|
| 2025.11.24 | ₩16,541 | ₩16,769 | ₩15,729 | ₩16,232 | -1.87% | 426.7만 |
|---|
| 2025.11.21 | ₩15,656 | ₩16,581 | ₩15,602 | ₩16,420 | +4.88% | 327.7만 |
|---|
| 2025.11.20 | ₩16,407 | ₩16,843 | ₩15,669 | ₩15,723 | -4.17% | 265.8만 |
|---|
| 2025.11.19 | ₩15,763 | ₩16,595 | ₩15,642 | ₩16,232 | +2.98% | 284.3만 |
|---|
| 2025.11.18 | ₩15,884 | ₩16,058 | ₩15,481 | ₩15,776 | -0.68% | 295.9만 |
|---|
| 2025.11.17 | ₩15,293 | ₩16,138 | ₩14,864 | ₩15,951 | +4.30% | 609.4만 |
|---|
| 2025.11.14 | ₩14,985 | ₩15,508 | ₩14,918 | ₩15,159 | +1.16% | 134만 |
|---|
| 2025.11.13 | ₩15,266 | ₩15,562 | ₩14,998 | ₩15,012 | -1.67% | 154.5만 |
|---|
| 2025.11.12 | ₩15,106 | ₩15,709 | ₩14,998 | ₩15,414 | +2.04% | 183.1만 |
|---|
| 2025.11.11 | ₩14,462 | ₩15,079 | ₩14,462 | ₩15,052 | +4.08% | 228.4만 |
|---|
| 2025.11.10 | ₩14,716 | ₩14,877 | ₩14,327 | ₩14,529 | -1.28% | 156.8만 |
|---|
| 2025.11.07 | ₩14,260 | ₩14,589 | ₩13,818 | ₩14,555 | +2.07% | 160.4만 |
|---|
| 2025.11.06 | ₩14,395 | ₩14,663 | ₩14,220 | ₩14,260 | -0.93% | 177.9만 |
|---|
| 2025.11.05 | ₩14,797 | ₩14,891 | ₩14,180 | ₩14,502 | -1.99% | 192.5만 |
|---|
| 2025.11.04 | ₩15,025 | ₩15,233 | ₩13,952 | ₩14,623 | -2.68% | 331.9만 |
|---|
| 2025.11.03 | ₩15,615 | ₩15,696 | ₩15,199 | ₩15,307 | -1.98% | 219.4만 |
|---|
| 2025.10.31 | ₩15,843 | ₩16,192 | ₩15,629 | ₩15,642 | -1.27% | 264.2만 |
|---|
| 2025.10.30 | ₩15,656 | ₩16,232 | ₩15,414 | ₩15,857 | +1.29% | 285.1만 |
|---|
| 2025.10.29 | ₩15,427 | ₩15,689 | ₩15,173 | ₩15,401 | -0.17% | 167.1만 |
|---|
| 2025.10.28 | ₩15,454 | ₩15,696 | ₩15,387 | ₩15,468 | +0.09% | 159.6만 |
|---|
| 2025.10.27 | ₩15,427 | ₩15,713 | ₩15,092 | ₩15,495 | +0.43% | 122.8만 |
|---|
| 2025.10.24 | ₩15,615 | ₩15,803 | ₩15,367 | ₩15,414 | -1.29% | 165.8만 |
|---|
| 2025.10.23 | ₩15,173 | ₩15,434 | ₩15,106 | ₩15,347 | +1.15% | 124.8만 |
|---|
| 2025.10.22 | ₩15,763 | ₩15,884 | ₩15,132 | ₩15,213 | -3.49% | 190.3만 |
|---|
| 2025.10.21 | ₩16,340 | ₩16,353 | ₩15,562 | ₩15,790 | -3.37% | 185.4만 |
|---|
| 2025.10.20 | ₩16,125 | ₩16,393 | ₩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 | ₩16,098 | ₩16,541 | ₩15,884 | ₩16,367 | +1.67% | 344.7만 |
|---|
| 2025.10.15 | ₩15,159 | ₩16,018 | ₩15,092 | ₩16,011 | +5.62% | 347.6만 |
|---|
| 2025.10.14 | ₩15,870 | ₩15,904 | ₩14,891 | ₩15,065 | -5.07% | 300.4만 |
|---|
| 2025.10.13 | ₩15,803 | ₩16,434 | ₩15,602 | ₩15,897 | +0.59% | 287.2만 |
|---|
| 2025.10.10 | ₩16,004 | ₩16,125 | ₩15,213 | ₩15,803 | -1.26% | 344.5만 |
|---|