시장 데이터를 불러오는 중
전체 종목
온세미컨덕터 과거 주가
ON Semiconductor Corporation - Common Stock · ON · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ON Semiconductor Corporation - Common Stock · ON · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,409 | ₩108,435 | ₩101,135 | ₩103,471 | -4.55% | 1029.3만 |
| 2026.10.08 | ₩107,394 | ₩108,903 | ₩104,819 | ₩105,980 | -1.32% | 1164만 |
| 2026.10.07 | ₩112,386 | ₩113,720 | ₩109,503 | ₩110,117 | -2.02% | 1296.3만 |
| 2026.10.06 | ₩115,976 | ₩116,003 | ₩113,734 | ₩115,188 | -0.68% | 874.3만 |
| 2026.10.05 | ₩113,574 | ₩115,215 | ₩111,972 | ₩114,681 | +0.98% | 1133.7만 |
| 2026.10.02 | ₩113,107 | ₩115,375 | ₩110,718 | ₩113,293 | +0.17% | 2290.8만 |
| 2026.10.01 | ₩102,176 | ₩107,381 | ₩101,589 | ₩106,874 | +4.60% | 1094.1만 |
| 2026.09.30 | ₩102,096 | ₩103,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,590 |
| +0.48% |
| 686.5만 |
| 2026.09.29 | ₩102,924 | ₩103,364 | ₩100,228 | ₩101,362 | -1.52% | 940.9만 |
|---|
| 2026.09.28 | ₩102,763 | ₩103,044 | ₩98,906 | ₩100,962 | -1.75% | 1041.4만 |
|---|
| 2026.09.25 | ₩99,120 | ₩103,671 | ₩98,306 | ₩103,030 | +3.95% | 1119.5만 |
|---|
| 2026.09.24 | ₩96,758 | ₩97,825 | ₩95,810 | ₩97,625 | +0.90% | 1044.9만 |
|---|
| 2026.09.23 | ₩98,453 | ₩99,400 | ₩96,371 | ₩98,893 | +0.45% | 914.8만 |
|---|
| 2026.09.22 | ₩95,757 | ₩98,533 | ₩94,996 | ₩98,226 | +2.58% | 1194.8만 |
|---|
| 2026.09.21 | ₩94,756 | ₩96,157 | ₩90,979 | ₩95,717 | +1.01% | 1232.9만 |
|---|
| 2026.09.18 | ₩93,608 | ₩94,516 | ₩91,446 | ₩93,395 | -0.23% | 2050.2만 |
|---|
| 2026.09.17 | ₩90,926 | ₩93,154 | ₩88,150 | ₩91,153 | +0.25% | 1664.7만 |
|---|
| 2026.09.16 | ₩99,200 | ₩99,320 | ₩87,816 | ₩88,884 | -10.40% | 1882.2만 |
|---|
| 2026.09.15 | ₩97,892 | ₩99,761 | ₩95,223 | ₩97,692 | -0.20% | 1254만 |
|---|
| 2026.09.14 | ₩96,598 | ₩97,612 | ₩95,370 | ₩95,623 | -1.01% | 1241.5만 |
|---|
| 2026.09.11 | ₩94,729 | ₩101,682 | ₩93,928 | ₩101,616 | +7.27% | 1128.5만 |
|---|
| 2026.09.10 | ₩92,647 | ₩94,155 | ₩91,806 | ₩93,648 | +1.08% | 782.6만 |
|---|
| 2026.09.09 | ₩94,529 | ₩96,691 | ₩94,142 | ₩94,729 | +0.21% | 649.9만 |
|---|
| 2026.09.08 | ₩99,841 | ₩100,028 | ₩94,582 | ₩94,863 | -4.99% | 1488.5만 |
|---|
| 2026.09.04 | ₩100,401 | ₩100,535 | ₩98,186 | ₩99,267 | -1.13% | 1032만 |
|---|
| 2026.09.03 | ₩96,344 | ₩99,173 | ₩95,236 | ₩98,293 | +2.02% | 813.8만 |
|---|
| 2026.09.02 | ₩97,238 | ₩98,947 | ₩95,637 | ₩96,544 | -0.71% | 714만 |
|---|
| 2026.09.01 | ₩96,931 | ₩97,559 | ₩95,303 | ₩96,958 | +0.03% | 772.2만 |
|---|
| 2026.08.31 | ₩98,159 | ₩100,068 | ₩97,892 | ₩98,880 | +0.73% | 579.1만 |
|---|
| 2026.08.28 | ₩99,293 | ₩99,293 | ₩96,157 | ₩96,905 | -2.41% | 711.2만 |
|---|
| 2026.08.27 | ₩99,494 | ₩99,974 | ₩97,665 | ₩99,827 | +0.34% | 640.7만 |
|---|
| 2026.08.26 | ₩96,838 | ₩98,533 | ₩96,611 | ₩97,719 | +0.91% | 435.4만 |
|---|
| 2026.08.25 | ₩97,599 | ₩97,919 | ₩95,597 | ₩96,771 | -0.85% | 575.7만 |
|---|
| 2026.08.24 | ₩98,026 | ₩98,132 | ₩94,649 | ₩95,997 | -2.07% | 848.8만 |
|---|
| 2026.08.21 | ₩100,455 | ₩100,988 | ₩98,119 | ₩99,040 | -1.41% | 452.5만 |
|---|
| 2026.08.20 | ₩101,429 | ₩102,350 | ₩99,427 | ₩99,707 | -1.70% | 586.5만 |
|---|
| 2026.08.19 | ₩107,475 | ₩108,195 | ₩102,003 | ₩102,203 | -4.91% | 898.7만 |
|---|
| 2026.08.18 | ₩106,754 | ₩107,968 | ₩102,710 | ₩105,993 | -0.71% | 1081만 |
|---|
| 2026.08.17 | ₩111,225 | ₩114,174 | ₩111,145 | ₩111,278 | +0.05% | 657.9만 |
|---|
| 2026.08.14 | ₩109,223 | ₩111,532 | ₩108,769 | ₩110,317 | +1.00% | 447.8만 |
|---|
| 2026.08.13 | ₩110,611 | ₩112,773 | ₩108,502 | ₩108,849 | -1.59% | 578.6만 |
|---|
| 2026.08.12 | ₩112,559 | ₩113,227 | ₩110,117 | ₩111,198 | -1.21% | 981.7만 |
|---|
| 2026.08.11 | ₩108,756 | ₩110,304 | ₩107,394 | ₩108,249 | -0.47% | 563.4만 |
|---|
| 2026.08.10 | ₩108,769 | ₩110,117 | ₩106,394 | ₩106,474 | -2.11% | 839.3만 |
|---|
| 2026.08.07 | ₩107,074 | ₩108,943 | ₩106,394 | ₩108,329 | +1.17% | 984만 |
|---|
| 2026.08.06 | ₩101,255 | ₩107,328 | ₩101,015 | ₩104,538 | +3.24% | 940.6만 |
|---|
| 2026.08.05 | ₩105,446 | ₩107,822 | ₩102,150 | ₩102,643 | -2.66% | 1729.2만 |
|---|
| 2026.08.04 | ₩112,626 | ₩112,746 | ₩106,100 | ₩107,808 | -4.28% | 2470.2만 |
|---|
| 2026.08.03 | ₩106,567 | ₩111,652 | ₩105,313 | ₩107,301 | +0.69% | 1493.5만 |
|---|
| 2026.07.31 | ₩115,495 | ₩115,709 | ₩108,662 | ₩108,916 | -5.70% | 739만 |
|---|
| 2026.07.30 | ₩110,678 | ₩113,427 | ₩108,996 | ₩111,759 | +0.98% | 1039.8만 |
|---|
| 2026.07.29 | ₩110,811 | ₩112,906 | ₩105,179 | ₩105,246 | -5.02% | 1219.3만 |
|---|
| 2026.07.28 | ₩115,028 | ₩115,949 | ₩111,612 | ₩112,626 | -2.09% | 1108.5만 |
|---|
| 2026.07.27 | ₩117,204 | ₩119,806 | ₩112,880 | ₩118,832 | +1.39% | 835.8만 |
|---|
| 2026.07.24 | ₩118,098 | ₩119,619 | ₩114,548 | ₩115,856 | -1.90% | 735.3만 |
|---|
| 2026.07.23 | ₩118,592 | ₩121,488 | ₩117,057 | ₩120,287 | +1.43% | 877.1만 |
|---|
| 2026.07.22 | ₩119,980 | ₩125,798 | ₩119,192 | ₩123,223 | +2.70% | 650.8만 |
|---|
| 2026.07.21 | ₩121,514 | ₩122,235 | ₩118,018 | ₩121,528 | +0.01% | 784.5만 |
|---|
| 2026.07.20 | ₩119,953 | ₩120,100 | ₩115,442 | ₩115,709 | -3.54% | 560.3만 |
|---|
| 2026.07.17 | ₩112,666 | ₩120,113 | ₩111,238 | ₩116,603 | +3.49% | 994.2만 |
|---|
| 2026.07.16 | ₩118,712 | ₩120,340 | ₩115,509 | ₩117,604 | -0.93% | 949.2만 |
|---|
| 2026.07.15 | ₩126,199 | ₩126,626 | ₩120,714 | ₩123,503 | -2.14% | 1138.1만 |
|---|
| 2026.07.14 | ₩127,373 | ₩127,440 | ₩122,542 | ₩125,091 | -1.79% | 763.3만 |
|---|
| 2026.07.13 | ₩124,104 | ₩124,104 | ₩120,233 | ₩120,607 | -2.82% | 956.9만 |
|---|
| 2026.07.10 | ₩128,548 | ₩129,188 | ₩125,838 | ₩128,067 | -0.37% | 603.7만 |
|---|
| 2026.07.09 | ₩130,790 | ₩136,982 | ₩130,363 | ₩130,616 | -0.13% | 1302.8만 |
|---|
| 2026.07.08 | ₩120,927 | ₩125,678 | ₩119,499 | ₩125,171 | +3.51% | 1216.5만 |
|---|
| 2026.07.07 | ₩120,527 | ₩122,862 | ₩117,391 | ₩121,581 | +0.87% | 1180.4만 |
|---|
| 2026.07.06 | ₩124,144 | ₩131,684 | ₩124,117 | ₩126,372 | +1.80% | 990.8만 |
|---|
| 2026.07.02 | ₩126,452 | ₩131,070 | ₩119,112 | ₩121,741 | -3.73% | 1609.8만 |
|---|
| 2026.07.01 | ₩122,782 | ₩129,228 | ₩122,315 | ₩126,292 | +2.86% | 1667.7만 |
|---|
| 2026.06.30 | ₩118,472 | ₩127,280 | ₩118,405 | ₩126,172 | +6.50% | 1932.5만 |
|---|
| 2026.06.29 | ₩120,380 | ₩121,328 | ₩115,402 | ₩118,205 | -1.81% | 2049만 |
|---|
| 2026.06.26 | ₩131,177 | ₩131,430 | ₩119,099 | ₩120,981 | -7.77% | 4422.4만 |
|---|
| 2026.06.25 | ₩161,485 | ₩161,886 | ₩149,688 | ₩158,469 | -1.87% | 849.9만 |
|---|
| 2026.06.24 | ₩156,334 | ₩156,521 | ₩148,420 | ₩154,465 | -1.20% | 837.1만 |
|---|
| 2026.06.23 | ₩164,475 | ₩165,556 | ₩155,173 | ₩156,227 | -5.01% | 1549만 |
|---|
| 2026.06.22 | ₩167,598 | ₩176,726 | ₩167,077 | ₩175,565 | +4.75% | 1204.4만 |
|---|
| 2026.06.18 | ₩157,335 | ₩163,060 | ₩156,921 | ₩162,313 | +3.16% | 1984.5만 |
|---|
| 2026.06.17 | ₩160,471 | ₩161,899 | ₩150,542 | ₩150,702 | -6.09% | 1130.3만 |
|---|
| 2026.06.16 | ₩167,291 | ₩170,614 | ₩157,548 | ₩157,815 | -5.66% | 1039만 |
|---|
| 2026.06.15 | ₩164,809 | ₩168,452 | ₩161,859 | ₩168,025 | +1.95% | 1101.6만 |
|---|
| 2026.06.12 | ₩154,759 | ₩158,269 | ₩152,130 | ₩155,867 | +0.72% | 734.9만 |
|---|
| 2026.06.11 | ₩151,690 | ₩155,346 | ₩147,819 | ₩154,759 | +2.02% | 1207만 |
|---|
| 2026.06.10 | ₩153,611 | ₩154,786 | ₩145,070 | ₩147,032 | -4.28% | 1406만 |
|---|
| 2026.06.09 | ₩163,100 | ₩165,489 | ₩144,536 | ₩156,147 | -4.26% | 1683.1만 |
|---|
| 2026.06.08 | ₩163,581 | ₩166,196 | ₩159,924 | ₩161,352 | -1.36% | 1214.1만 |
|---|
| 2026.06.05 | ₩168,399 | ₩168,572 | ₩155,773 | ₩156,494 | -7.07% | 1905.7만 |
|---|
| 2026.06.04 | ₩169,893 | ₩179,489 | ₩166,717 | ₩175,926 | +3.55% | 1009만 |
|---|
| 2026.06.03 | ₩173,497 | ₩180,063 | ₩168,359 | ₩178,742 | +3.02% | 1011.4만 |
|---|
| 2026.06.02 | ₩167,077 | ₩174,137 | ₩164,595 | ₩171,682 | +2.76% | 1079.6만 |
|---|
| 2026.06.01 | ₩159,337 | ₩161,552 | ₩154,559 | ₩161,379 | +1.28% | 912.9만 |
|---|
| 2026.05.29 | ₩165,943 | ₩166,183 | ₩159,417 | ₩160,978 | -2.99% | 1127.2만 |
|---|
| 2026.05.28 | ₩167,638 | ₩167,998 | ₩159,137 | ₩165,182 | -1.46% | 837만 |
|---|
| 2026.05.27 | ₩172,082 | ₩172,162 | ₩160,204 | ₩166,677 | -3.14% | 1392.5만 |
|---|
| 2026.05.26 | ₩163,888 | ₩172,336 | ₩161,565 | ₩169,493 | +3.42% | 1925.1만 |
|---|
| 2026.05.22 | ₩147,953 | ₩157,335 | ₩147,913 | ₩155,079 | +4.82% | 849.3만 |
|---|
| 2026.05.21 | ₩145,524 | ₩146,618 | ₩142,855 | ₩146,284 | +0.52% | 680.3만 |
|---|
| 2026.05.20 | ₩144,189 | ₩147,873 | ₩142,801 | ₩147,085 | +2.01% | 981.3만 |
|---|
| 2026.05.19 | ₩140,839 | ₩145,804 | ₩138,864 | ₩141,493 | +0.46% | 1170.9만 |
|---|
| 2026.05.18 | ₩152,397 | ₩154,372 | ₩142,000 | ₩146,044 | -4.17% | 1243.2만 |
|---|
| 2026.05.15 | ₩151,369 | ₩154,586 | ₩149,167 | ₩150,955 | -0.27% | 1094만 |
|---|
| 2026.05.14 | ₩153,638 | ₩158,950 | ₩150,155 | ₩157,975 | +2.82% | 1149.5만 |
|---|
| 2026.05.13 | ₩145,337 | ₩154,799 | ₩144,216 | ₩154,425 | +6.25% | 2155만 |
|---|
| 2026.05.12 | ₩139,892 | ₩140,132 | ₩131,671 | ₩138,944 | -0.68% | 986.6만 |
|---|
| 2026.05.11 | ₩137,102 | ₩143,135 | ₩136,769 | ₩143,121 | +4.39% | 968.7만 |
|---|
| 2026.05.08 | ₩136,115 | ₩137,876 | ₩134,433 | ₩137,730 | +1.19% | 1076.3만 |
|---|
| 2026.05.07 | ₩140,492 | ₩140,799 | ₩133,099 | ₩134,273 | -4.43% | 1923.4만 |
|---|
| 2026.05.06 | ₩136,956 | ₩141,333 | ₩133,539 | ₩141,160 | +3.07% | 2198.1만 |
|---|
| 2026.05.05 | ₩130,323 | ₩141,213 | ₩128,227 | ₩137,022 | +5.14% | 2272.4만 |
|---|
| 2026.05.04 | ₩139,985 | ₩140,132 | ₩135,448 | ₩136,182 | -2.72% | 1700.2만 |
|---|
| 2026.05.01 | ₩134,647 | ₩137,890 | ₩133,059 | ₩137,503 | +2.12% | 970만 |
|---|
| 2026.04.30 | ₩133,753 | ₩135,714 | ₩131,510 | ₩134,540 | +0.59% | 953.3만 |
|---|
| 2026.04.29 | ₩132,872 | ₩135,141 | ₩129,909 | ₩131,938 | -0.70% | 1301.8만 |
|---|
| 2026.04.28 | ₩126,799 | ₩129,162 | ₩123,370 | ₩124,517 | -1.80% | 1151.3만 |
|---|
| 2026.04.27 | ₩130,963 | ₩132,952 | ₩128,641 | ₩130,843 | -0.09% | 989.9만 |
|---|
| 2026.04.24 | ₩132,431 | ₩133,859 | ₩128,054 | ₩131,324 | -0.84% | 1337.1만 |
|---|
| 2026.04.23 | ₩123,863 | ₩132,378 | ₩123,450 | ₩130,496 | +5.36% | 2086.4만 |
|---|
| 2026.04.22 | ₩118,405 | ₩119,699 | ₩116,136 | ₩118,765 | +0.30% | 1153.9만 |
|---|
| 2026.04.21 | ₩114,401 | ₩116,790 | ₩113,107 | ₩115,989 | +1.39% | 1003.6만 |
|---|
| 2026.04.20 | ₩110,331 | ₩114,228 | ₩108,956 | ₩114,188 | +3.50% | 953.9만 |
|---|
| 2026.04.17 | ₩107,221 | ₩111,465 | ₩106,474 | ₩110,784 | +3.32% | 1573.8만 |
|---|
| 2026.04.16 | ₩99,253 | ₩107,434 | ₩98,733 | ₩106,674 | +7.48% | 1932.3만 |
|---|
| 2026.04.15 | ₩95,610 | ₩96,825 | ₩94,876 | ₩96,664 | +1.10% | 602.5만 |
|---|
| 2026.04.14 | ₩95,743 | ₩96,798 | ₩94,502 | ₩96,157 | +0.43% | 727.2만 |
|---|
| 2026.04.13 | ₩93,822 | ₩95,170 | ₩91,833 | ₩94,783 | +1.02% | 782.4만 |
|---|
| 2026.04.10 | ₩92,274 | ₩93,568 | ₩90,939 | ₩91,620 | -0.71% | 627.6만 |
|---|
| 2026.04.09 | ₩91,393 | ₩92,180 | ₩90,619 | ₩91,406 | +0.01% | 581.2만 |
|---|
| 2026.04.08 | ₩90,085 | ₩91,446 | ₩88,590 | ₩91,259 | +1.30% | 981만 |
|---|
| 2026.04.07 | ₩84,413 | ₩85,414 | ₩82,624 | ₩85,133 | +0.85% | 549만 |
|---|
| 2026.04.06 | ₩83,972 | ₩86,241 | ₩83,492 | ₩84,733 | +0.91% | 530.6만 |
|---|
| 2026.04.02 | ₩79,782 | ₩83,385 | ₩79,702 | ₩82,998 | +4.03% | 707.2만 |
|---|
| 2026.04.01 | ₩83,786 | ₩85,000 | ₩82,691 | ₩83,011 | -0.92% | 671.6만 |
|---|
| 2026.03.31 | ₩76,512 | ₩82,958 | ₩76,072 | ₩82,638 | +8.01% | 1277.2만 |
|---|
| 2026.03.30 | ₩78,234 | ₩79,328 | ₩73,442 | ₩74,283 | -5.05% | 839.9만 |
|---|
| 2026.03.27 | ₩81,930 | ₩81,930 | ₩77,326 | ₩77,873 | -4.95% | 713.7만 |
|---|
| 2026.03.26 | ₩82,478 | ₩83,505 | ₩80,836 | ₩81,236 | -1.50% | 746.2만 |
|---|
| 2026.03.25 | ₩85,254 | ₩85,881 | ₩83,692 | ₩84,213 | -1.22% | 553.7만 |
|---|
| 2026.03.24 | ₩78,794 | ₩84,173 | ₩78,794 | ₩83,198 | +5.59% | 683.2만 |
|---|
| 2026.03.23 | ₩81,156 | ₩82,264 | ₩79,648 | ₩79,929 | -1.51% | 535.3만 |
|---|
| 2026.03.20 | ₩79,088 | ₩80,529 | ₩77,780 | ₩79,088 | 0.00% | 1254.1만 |
|---|
| 2026.03.19 | ₩78,741 | ₩80,756 | ₩78,074 | ₩79,128 | +0.49% | 756.1만 |
|---|
| 2026.03.18 | ₩81,130 | ₩82,504 | ₩80,623 | ₩80,689 | -0.54% | 507만 |
|---|
| 2026.03.17 | ₩80,596 | ₩81,864 | ₩80,316 | ₩81,383 | +0.98% | 480.1만 |
|---|
| 2026.03.16 | ₩79,969 | ₩81,210 | ₩79,301 | ₩79,915 | -0.07% | 651.5만 |
|---|
| 2026.03.13 | ₩77,913 | ₩79,475 | ₩76,979 | ₩78,140 | +0.29% | 755.8만 |
|---|
| 2026.03.12 | ₩77,727 | ₩78,647 | ₩76,552 | ₩76,992 | -0.94% | 669.3만 |
|---|
| 2026.03.11 | ₩79,608 | ₩80,916 | ₩78,274 | ₩79,061 | -0.69% | 422.7만 |
|---|
| 2026.03.10 | ₩79,074 | ₩81,383 | ₩78,180 | ₩79,528 | +0.57% | 749.9만 |
|---|
| 2026.03.09 | ₩74,697 | ₩79,168 | ₩73,389 | ₩79,048 | +5.82% | 990.6만 |
|---|
| 2026.03.06 | ₩78,060 | ₩78,727 | ₩75,564 | ₩75,898 | -2.77% | 1065.1만 |
|---|
| 2026.03.05 | ₩81,837 | ₩83,318 | ₩79,528 | ₩81,210 | -0.77% | 813.6만 |
|---|
| 2026.03.04 | ₩86,081 | ₩86,255 | ₩82,971 | ₩83,452 | -3.05% | 749.7만 |
|---|
| 2026.03.03 | ₩85,133 | ₩86,014 | ₩83,252 | ₩84,640 | -0.58% | 858.1만 |
|---|
| 2026.03.02 | ₩86,909 | ₩88,724 | ₩85,360 | ₩88,724 | +2.09% | 562.4만 |
|---|
| 2026.02.27 | ₩89,244 | ₩89,845 | ₩87,496 | ₩88,724 | -0.58% | 931만 |
|---|
| 2026.02.26 | ₩93,154 | ₩93,194 | ₩89,458 | ₩90,966 | -2.35% | 791.1만 |
|---|
| 2026.02.25 | ₩95,130 | ₩96,224 | ₩92,594 | ₩92,994 | -2.24% | 733.2만 |
|---|
| 2026.02.24 | ₩93,408 | ₩96,117 | ₩92,140 | ₩93,461 | +0.06% | 569.9만 |
|---|
| 2026.02.23 | ₩92,020 | ₩93,688 | ₩90,806 | ₩92,714 | +0.75% | 462만 |
|---|
| 2026.02.20 | ₩90,472 | ₩93,021 | ₩90,232 | ₩92,234 | +1.95% | 527.3만 |
|---|
| 2026.02.19 | ₩93,168 | ₩93,715 | ₩89,444 | ₩90,872 | -2.46% | 799.8만 |
|---|
| 2026.02.18 | ₩98,172 | ₩98,439 | ₩93,448 | ₩94,302 | -3.94% | 895.7만 |
|---|
| 2026.02.17 | ₩96,237 | ₩97,559 | ₩94,422 | ₩96,037 | -0.21% | 667.2만 |
|---|
| 2026.02.13 | ₩93,795 | ₩96,451 | ₩92,741 | ₩96,371 | +2.75% | 938.8만 |
|---|
| 2026.02.12 | ₩94,823 | ₩98,266 | ₩93,648 | ₩94,262 | -0.59% | 1295만 |
|---|
| 2026.02.11 | ₩92,407 | ₩95,663 | ₩91,753 | ₩94,996 | +2.80% | 1227.3만 |
|---|
| 2026.02.10 | ₩86,401 | ₩91,820 | ₩85,614 | ₩89,925 | +4.08% | 1927.9만 |
|---|
| 2026.02.09 | ₩86,508 | ₩87,976 | ₩86,241 | ₩86,882 | +0.43% | 1305.6만 |
|---|
| 2026.02.06 | ₩85,694 | ₩87,349 | ₩84,493 | ₩87,015 | +1.54% | 1300.1만 |
|---|
| 2026.02.05 | ₩81,997 | ₩84,266 | ₩81,210 | ₩84,213 | +2.70% | 1066.8만 |
|---|
| 2026.02.04 | ₩78,741 | ₩83,719 | ₩78,394 | ₩82,825 | +5.19% | 1499.5만 |
|---|
| 2026.02.03 | ₩81,210 | ₩81,650 | ₩76,859 | ₩79,315 | -2.33% | 1106.5만 |
|---|
| 2026.02.02 | ₩79,768 | ₩83,185 | ₩79,542 | ₩82,117 | +2.94% | 768.7만 |
|---|
| 2026.01.30 | ₩82,224 | ₩83,078 | ₩78,848 | ₩79,929 | -2.79% | 1335만 |
|---|
| 2026.01.29 | ₩85,080 | ₩85,627 | ₩81,824 | ₩83,011 | -2.43% | 963.7만 |
|---|
| 2026.01.28 | ₩86,455 | ₩89,231 | ₩85,761 | ₩86,655 | +0.23% | 1150.4만 |
|---|
| 2026.01.27 | ₩82,771 | ₩84,186 | ₩82,531 | ₩83,585 | +0.98% | 695.5만 |
|---|
| 2026.01.26 | ₩82,491 | ₩82,504 | ₩80,743 | ₩81,583 | -1.10% | 608.6만 |
|---|
| 2026.01.23 | ₩84,920 | ₩85,200 | ₩81,183 | ₩82,718 | -2.59% | 663.3만 |
|---|
| 2026.01.22 | ₩86,722 | ₩87,776 | ₩83,639 | ₩84,173 | -2.94% | 865.7만 |
|---|
| 2026.01.21 | ₩81,664 | ₩85,200 | ₩81,290 | ₩84,253 | +3.17% | 1109.4만 |
|---|
| 2026.01.20 | ₩79,195 | ₩81,704 | ₩78,941 | ₩80,155 | +1.21% | 689.2만 |
|---|
| 2026.01.16 | ₩81,664 | ₩82,438 | ₩80,382 | ₩80,516 | -1.41% | 609.4만 |
|---|
| 2026.01.15 | ₩80,983 | ₩82,731 | ₩80,396 | ₩80,449 | -0.66% | 706.6만 |
|---|
| 2026.01.14 | ₩79,155 | ₩81,677 | ₩79,021 | ₩80,849 | +2.14% | 582.9만 |
|---|
| 2026.01.13 | ₩78,474 | ₩80,716 | ₩78,207 | ₩79,288 | +1.04% | 616.2만 |
|---|
| 2026.01.12 | ₩82,638 | ₩82,705 | ₩77,660 | ₩78,407 | -5.12% | 951.1만 |
|---|
| 2026.01.09 | ₩82,224 | ₩83,772 | ₩81,437 | ₩82,958 | +0.89% | 893만 |
|---|
| 2026.01.08 | ₩81,650 | ₩81,864 | ₩79,715 | ₩81,263 | -0.47% | 1015.1만 |
|---|
| 2026.01.07 | ₩81,744 | ₩83,198 | ₩80,743 | ₩82,598 | +1.04% | 1441.9만 |
|---|
| 2026.01.06 | ₩81,410 | ₩83,772 | ₩80,356 | ₩82,424 | +1.25% | 1654.2만 |
|---|
| 2026.01.05 | ₩76,766 | ₩80,169 | ₩76,512 | ₩78,327 | +2.03% | 1061.7만 |
|---|
| 2026.01.02 | ₩73,736 | ₩76,512 | ₩73,629 | ₩75,671 | +2.62% | 804.4만 |
|---|
| 2025.12.31 | ₩72,388 | ₩72,869 | ₩72,068 | ₩72,268 | -0.17% | 379.4만 |
|---|
| 2025.12.30 | ₩72,522 | ₩72,962 | ₩72,201 | ₩72,388 | -0.18% | 305.5만 |
|---|
| 2025.12.29 | ₩72,869 | ₩73,429 | ₩71,401 | ₩72,095 | -1.06% | 366.5만 |
|---|
| 2025.12.26 | ₩73,656 | ₩74,217 | ₩73,189 | ₩73,309 | -0.47% | 343.4만 |
|---|
| 2025.12.24 | ₩74,457 | ₩74,684 | ₩73,229 | ₩73,509 | -1.27% | 208.3만 |
|---|
| 2025.12.23 | ₩74,737 | ₩75,391 | ₩73,563 | ₩74,323 | -0.55% | 494.1만 |
|---|
| 2025.12.22 | ₩74,283 | ₩75,271 | ₩73,576 | ₩75,231 | +1.28% | 743.3만 |
|---|
| 2025.12.19 | ₩72,735 | ₩73,803 | ₩72,562 | ₩73,683 | +1.30% | 4546.1만 |
|---|
| 2025.12.18 | ₩73,362 | ₩73,816 | ₩72,255 | ₩72,522 | -1.15% | 996.4만 |
|---|
| 2025.12.17 | ₩72,789 | ₩73,643 | ₩70,893 | ₩71,174 | -2.22% | 793.1만 |
|---|
| 2025.12.16 | ₩73,336 | ₩73,429 | ₩70,867 | ₩72,815 | -0.71% | 791.7만 |
|---|
| 2025.12.15 | ₩73,643 | ₩73,883 | ₩72,535 | ₩73,523 | -0.16% | 807.1만 |
|---|
| 2025.12.12 | ₩74,790 | ₩75,765 | ₩72,962 | ₩73,349 | -1.93% | 1162.4만 |
|---|
| 2025.12.11 | ₩73,402 | ₩75,164 | ₩73,242 | ₩74,697 | +1.76% | 707만 |
|---|
| 2025.12.10 | ₩73,469 | ₩74,764 | ₩72,602 | ₩73,536 | +0.09% | 746.7만 |
|---|
| 2025.12.09 | ₩74,217 | ₩75,071 | ₩73,603 | ₩73,709 | -0.68% | 589.4만 |
|---|
| 2025.12.08 | ₩73,589 | ₩75,671 | ₩73,589 | ₩75,244 | +2.25% | 722.4만 |
|---|
| 2025.12.05 | ₩73,629 | ₩74,897 | ₩72,962 | ₩73,055 | -0.78% | 716.9만 |
|---|
| 2025.12.04 | ₩76,005 | ₩76,125 | ₩72,522 | ₩73,122 | -3.79% | 1117.5만 |
|---|
| 2025.12.03 | ₩68,838 | ₩76,766 | ₩68,718 | ₩76,272 | +10.80% | 1356.3만 |
|---|
| 2025.12.02 | ₩67,504 | ₩69,372 | ₩65,568 | ₩68,705 | +1.78% | 1194.5만 |
|---|
| 2025.12.01 | ₩66,049 | ₩68,505 | ₩65,742 | ₩67,303 | +1.90% | 645.9만 |
|---|
| 2025.11.28 | ₩66,596 | ₩67,357 | ₩66,036 | ₩67,050 | +0.68% | 363.6만 |
|---|
| 2025.11.26 | ₩64,461 | ₩67,170 | ₩64,327 | ₩66,249 | +2.77% | 829.4만 |
|---|
| 2025.11.25 | ₩63,340 | ₩65,008 | ₩62,806 | ₩64,474 | +1.79% | 639만 |
|---|
| 2025.11.24 | ₩62,979 | ₩64,034 | ₩62,299 | ₩63,246 | +0.42% | 1223.8만 |
|---|
| 2025.11.21 | ₩60,283 | ₩63,607 | ₩59,469 | ₩62,325 | +3.39% | 1442.3만 |
|---|
| 2025.11.20 | ₩62,045 | ₩62,926 | ₩59,643 | ₩59,923 | -3.42% | 1038.6만 |
|---|
| 2025.11.19 | ₩62,939 | ₩63,700 | ₩61,338 | ₩61,551 | -2.21% | 1187.1만 |
|---|
| 2025.11.18 | ₩60,831 | ₩61,445 | ₩59,856 | ₩60,804 | -0.04% | 713.3만 |
|---|
| 2025.11.17 | ₩62,098 | ₩63,113 | ₩60,550 | ₩61,418 | -1.10% | 796.1만 |
|---|
| 2025.11.14 | ₩62,819 | ₩64,594 | ₩62,072 | ₩62,619 | -0.32% | 556.5만 |
|---|
| 2025.11.13 | ₩65,208 | ₩67,157 | ₩63,313 | ₩64,234 | -1.49% | 831.8만 |
|---|
| 2025.11.12 | ₩65,715 | ₩66,743 | ₩64,808 | ₩65,755 | +0.06% | 649.3만 |
|---|
| 2025.11.11 | ₩64,808 | ₩65,328 | ₩63,860 | ₩64,634 | -0.27% | 553.5만 |
|---|
| 2025.11.10 | ₩65,462 | ₩65,648 | ₩63,727 | ₩64,781 | -1.04% | 622.9만 |
|---|
| 2025.11.07 | ₩64,047 | ₩64,514 | ₩61,805 | ₩63,833 | -0.33% | 1082.5만 |
|---|
| 2025.11.06 | ₩66,703 | ₩67,490 | ₩63,753 | ₩65,128 | -2.36% | 921.5만 |
|---|
| 2025.11.05 | ₩65,195 | ₩68,304 | ₩64,781 | ₩66,836 | +2.52% | 894.9만 |
|---|
| 2025.11.04 | ₩67,130 | ₩68,291 | ₩63,887 | ₩64,434 | -4.02% | 1269만 |
|---|
| 2025.11.03 | ₩66,102 | ₩69,746 | ₩64,047 | ₩67,343 | +1.88% | 1806.2만 |
|---|
| 2025.10.31 | ₩68,064 | ₩69,065 | ₩66,663 | ₩66,836 | -1.80% | 1163.7만 |
|---|
| 2025.10.30 | ₩68,304 | ₩69,239 | ₩67,837 | ₩67,864 | -0.64% | 914만 |
|---|
| 2025.10.29 | ₩69,799 | ₩70,133 | ₩68,104 | ₩68,598 | -1.72% | 985.8만 |
|---|
| 2025.10.28 | ₩70,066 | ₩70,173 | ₩68,198 | ₩69,132 | -1.33% | 684.3만 |
|---|
| 2025.10.27 | ₩69,185 | ₩72,975 | ₩68,878 | ₩70,306 | +1.62% | 928.8만 |
|---|
| 2025.10.24 | ₩70,066 | ₩70,226 | ₩67,624 | ₩67,677 | -3.41% | 863.4만 |
|---|
| 2025.10.23 | ₩67,210 | ₩70,280 | ₩67,036 | ₩69,105 | +2.82% | 1257.4만 |
|---|
| 2025.10.22 | ₩70,987 | ₩72,762 | ₩68,945 | ₩69,305 | -2.37% | 1159.9만 |
|---|
| 2025.10.21 | ₩73,002 | ₩74,070 | ₩71,294 | ₩73,509 | +0.69% | 978.1만 |
|---|
| 2025.10.20 | ₩71,200 | ₩74,724 | ₩70,867 | ₩73,256 | +2.89% | 963.1만 |
|---|
| 2025.10.17 | ₩70,693 | ₩70,827 | ₩68,358 | ₩70,106 | -0.83% | 803.8만 |
|---|
| 2025.10.16 | ₩68,024 | ₩70,947 | ₩67,664 | ₩70,693 | +3.92% | 1116.5만 |
|---|
| 2025.10.15 | ₩67,557 | ₩68,691 | ₩65,915 | ₩67,210 | -0.51% | 654.8만 |
|---|
| 2025.10.14 | ₩65,048 | ₩68,318 | ₩64,968 | ₩66,116 | +1.64% | 792.2만 |
|---|
| 2025.10.13 | ₩63,927 | ₩67,610 | ₩63,526 | ₩66,876 | +4.61% | 1187.7만 |
|---|
| 2025.10.10 | ₩66,730 | ₩67,383 | ₩60,911 | ₩61,044 | -8.52% | 1382.4만 |
|---|