시장 데이터를 불러오는 중
전체 종목
On Holding AG Class A Ordinary Shares 과거 주가
On Holding AG Class A Ordinary Shares · ONON · NYSE
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
On Holding AG Class A Ordinary Shares · ONON · NYSE
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,511 | ₩47,029 | ₩45,270 | ₩46,929 | +3.11% | 1112.3만 |
| 2026.10.08 | ₩43,933 | ₩45,839 | ₩43,687 | ₩45,524 | +3.62% | 1377만 |
| 2026.10.07 | ₩43,933 | ₩44,548 | ₩43,552 | ₩44,428 | +1.13% | 825.1만 |
| 2026.10.06 | ₩42,769 | ₩44,361 | ₩42,395 | ₩44,307 | +3.60% | 1114.7만 |
| 2026.10.05 | ₩41,358 | ₩42,676 | ₩41,218 | ₩42,636 | +3.09% | 1072.3만 |
| 2026.10.02 | ₩40,456 | ₩41,432 | ₩39,693 | ₩41,258 | +1.98% | 1282.8만 |
| 2026.10.01 | ₩40,041 | ₩40,589 | ₩39,533 | ₩40,389 | +0.87% | 1181.6만 |
| 2026.09.30 | ₩39,787 | ₩39,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,600 |
| -0.47% |
| 902만 |
| 2026.09.29 | ₩40,175 | ₩40,466 | ₩39,453 | ₩39,520 | -1.63% | 845.4만 |
|---|
| 2026.09.28 | ₩39,667 | ₩40,442 | ₩39,158 | ₩40,121 | +1.15% | 745.9만 |
|---|
| 2026.09.25 | ₩41,051 | ₩41,459 | ₩39,780 | ₩40,068 | -2.39% | 1274.5만 |
|---|
| 2026.09.24 | ₩40,329 | ₩41,124 | ₩39,722 | ₩40,737 | +1.01% | 1099.8만 |
|---|
| 2026.09.23 | ₩40,108 | ₩41,151 | ₩39,459 | ₩40,335 | +0.57% | 1775만 |
|---|
| 2026.09.22 | ₩40,656 | ₩41,673 | ₩39,279 | ₩39,306 | -3.32% | 4326만 |
|---|
| 2026.09.21 | ₩36,952 | ₩37,259 | ₩35,989 | ₩36,537 | -1.12% | 1396.7만 |
|---|
| 2026.09.18 | ₩37,921 | ₩37,955 | ₩36,136 | ₩36,457 | -3.86% | 2120.8만 |
|---|
| 2026.09.17 | ₩36,912 | ₩37,019 | ₩35,260 | ₩36,551 | -0.98% | 1020.5만 |
|---|
| 2026.09.16 | ₩36,109 | ₩37,152 | ₩35,949 | ₩36,310 | +0.56% | 800.1만 |
|---|
| 2026.09.15 | ₩36,510 | ₩36,671 | ₩35,601 | ₩35,788 | -1.98% | 883만 |
|---|
| 2026.09.14 | ₩36,751 | ₩37,099 | ₩36,441 | ₩36,738 | -0.04% | 744.7만 |
|---|
| 2026.09.11 | ₩36,684 | ₩37,407 | ₩36,377 | ₩36,658 | -0.07% | 751.7만 |
|---|
| 2026.09.10 | ₩35,775 | ₩36,303 | ₩35,574 | ₩35,909 | +0.37% | 866.5만 |
|---|
| 2026.09.09 | ₩35,962 | ₩37,286 | ₩35,869 | ₩35,895 | -0.19% | 914.6만 |
|---|
| 2026.09.08 | ₩37,447 | ₩37,634 | ₩36,243 | ₩36,470 | -2.61% | 988.6만 |
|---|
| 2026.09.04 | ₩37,179 | ₩37,925 | ₩37,179 | ₩37,433 | +0.68% | 724만 |
|---|
| 2026.09.03 | ₩37,433 | ₩37,955 | ₩36,981 | ₩37,928 | +1.32% | 467.4만 |
|---|
| 2026.09.02 | ₩37,019 | ₩37,433 | ₩36,858 | ₩37,179 | +0.43% | 582.7만 |
|---|
| 2026.09.01 | ₩37,714 | ₩37,808 | ₩37,059 | ₩37,086 | -1.67% | 577.5만 |
|---|
| 2026.08.31 | ₩38,530 | ₩38,557 | ₩37,721 | ₩38,115 | -1.08% | 668.9만 |
|---|
| 2026.08.28 | ₩39,065 | ₩39,453 | ₩38,583 | ₩38,583 | -1.23% | 498.1만 |
|---|
| 2026.08.27 | ₩39,346 | ₩39,673 | ₩38,543 | ₩38,717 | -1.60% | 607.3만 |
|---|
| 2026.08.26 | ₩38,797 | ₩39,319 | ₩38,316 | ₩39,092 | +0.76% | 725.7만 |
|---|
| 2026.08.25 | ₩38,624 | ₩38,891 | ₩38,182 | ₩38,557 | -0.17% | 1002.4만 |
|---|
| 2026.08.24 | ₩40,121 | ₩40,456 | ₩39,132 | ₩39,466 | -1.63% | 722.7만 |
|---|
| 2026.08.21 | ₩40,603 | ₩40,603 | ₩40,001 | ₩40,148 | -1.12% | 523.6만 |
|---|
| 2026.08.20 | ₩41,472 | ₩41,511 | ₩39,628 | ₩39,988 | -3.58% | 1003.1만 |
|---|
| 2026.08.19 | ₩42,020 | ₩42,363 | ₩41,432 | ₩41,806 | -0.51% | 683.4만 |
|---|
| 2026.08.18 | ₩41,994 | ₩42,288 | ₩41,245 | ₩41,499 | -1.18% | 963.7만 |
|---|
| 2026.08.17 | ₩43,866 | ₩44,036 | ₩41,566 | ₩41,873 | -4.54% | 1017.9만 |
|---|
| 2026.08.14 | ₩42,127 | ₩43,799 | ₩41,820 | ₩43,090 | +2.29% | 906.6만 |
|---|
| 2026.08.13 | ₩42,074 | ₩42,248 | ₩40,723 | ₩42,248 | +0.41% | 1312.3만 |
|---|
| 2026.08.12 | ₩42,616 | ₩42,810 | ₩40,937 | ₩41,472 | -2.68% | 1700.1만 |
|---|
| 2026.08.11 | ₩42,248 | ₩42,462 | ₩40,271 | ₩41,338 | -2.15% | 4397만 |
|---|
| 2026.08.10 | ₩51,275 | ₩52,225 | ₩50,285 | ₩51,864 | +1.15% | 948.4만 |
|---|
| 2026.08.07 | ₩50,820 | ₩50,874 | ₩49,697 | ₩50,219 | -1.18% | 509.2만 |
|---|
| 2026.08.06 | ₩50,847 | ₩51,255 | ₩49,644 | ₩49,938 | -1.79% | 368.1만 |
|---|
| 2026.08.05 | ₩50,820 | ₩51,783 | ₩50,372 | ₩51,075 | +0.50% | 335.4만 |
|---|
| 2026.08.04 | ₩51,489 | ₩51,489 | ₩50,259 | ₩50,299 | -2.31% | 372.7만 |
|---|
| 2026.08.03 | ₩50,499 | ₩51,289 | ₩50,045 | ₩50,754 | +0.50% | 505만 |
|---|
| 2026.07.31 | ₩49,617 | ₩49,617 | ₩48,440 | ₩48,467 | -2.32% | 311.3만 |
|---|
| 2026.07.30 | ₩50,045 | ₩50,152 | ₩48,828 | ₩49,617 | -0.86% | 430.7만 |
|---|
| 2026.07.29 | ₩50,031 | ₩51,844 | ₩49,657 | ₩50,700 | +1.34% | 340.1만 |
|---|
| 2026.07.28 | ₩50,526 | ₩51,315 | ₩49,884 | ₩50,673 | +0.29% | 338만 |
|---|
| 2026.07.27 | ₩49,042 | ₩50,406 | ₩49,042 | ₩49,563 | +1.06% | 536.7만 |
|---|
| 2026.07.24 | ₩46,621 | ₩48,320 | ₩46,287 | ₩47,905 | +2.75% | 704.7만 |
|---|
| 2026.07.23 | ₩48,734 | ₩48,734 | ₩46,400 | ₩46,594 | -4.39% | 515.9만 |
|---|
| 2026.07.22 | ₩50,098 | ₩50,125 | ₩48,253 | ₩49,015 | -2.16% | 420.9만 |
|---|
| 2026.07.21 | ₩50,259 | ₩50,754 | ₩49,416 | ₩49,804 | -0.90% | 240만 |
|---|
| 2026.07.20 | ₩49,510 | ₩50,620 | ₩48,975 | ₩50,352 | +1.70% | 375.1만 |
|---|
| 2026.07.17 | ₩50,392 | ₩51,289 | ₩49,550 | ₩49,751 | -1.27% | 314.5만 |
|---|
| 2026.07.16 | ₩50,633 | ₩51,957 | ₩49,189 | ₩51,088 | +0.90% | 285.4만 |
|---|
| 2026.07.15 | ₩50,499 | ₩51,396 | ₩50,018 | ₩50,098 | -0.79% | 313만 |
|---|
| 2026.07.14 | ₩50,152 | ₩51,436 | ₩50,152 | ₩50,473 | +0.64% | 270.9만 |
|---|
| 2026.07.13 | ₩51,930 | ₩52,465 | ₩50,386 | ₩50,713 | -2.34% | 340.7만 |
|---|
| 2026.07.10 | ₩50,058 | ₩51,917 | ₩49,042 | ₩51,543 | +2.97% | 575.3만 |
|---|
| 2026.07.09 | ₩47,999 | ₩49,965 | ₩47,704 | ₩49,175 | +2.45% | 344.2만 |
|---|
| 2026.07.08 | ₩48,213 | ₩48,881 | ₩47,183 | ₩48,654 | +0.92% | 339.2만 |
|---|
| 2026.07.07 | ₩49,430 | ₩49,670 | ₩47,985 | ₩48,975 | -0.92% | 419.2만 |
|---|
| 2026.07.06 | ₩49,416 | ₩50,085 | ₩48,306 | ₩49,309 | -0.22% | 422.6만 |
|---|
| 2026.07.02 | ₩48,814 | ₩49,817 | ₩47,958 | ₩49,256 | +0.90% | 416.8만 |
|---|
| 2026.07.01 | ₩47,584 | ₩48,801 | ₩47,169 | ₩47,557 | -0.06% | 558.2만 |
|---|
| 2026.06.30 | ₩47,317 | ₩47,999 | ₩46,367 | ₩47,370 | +0.11% | 653.6만 |
|---|
| 2026.06.29 | ₩49,336 | ₩49,931 | ₩47,290 | ₩47,370 | -3.98% | 429.7만 |
|---|
| 2026.06.26 | ₩48,560 | ₩50,085 | ₩47,718 | ₩49,577 | +2.09% | 536.2만 |
|---|
| 2026.06.25 | ₩50,446 | ₩51,302 | ₩48,694 | ₩48,921 | -3.02% | 511.7만 |
|---|
| 2026.06.24 | ₩47,651 | ₩49,376 | ₩47,103 | ₩49,376 | +3.62% | 813만 |
|---|
| 2026.06.23 | ₩47,865 | ₩48,279 | ₩46,929 | ₩46,996 | -1.82% | 484.8만 |
|---|
| 2026.06.22 | ₩51,730 | ₩51,730 | ₩47,651 | ₩48,427 | -6.39% | 833.2만 |
|---|
| 2026.06.18 | ₩50,968 | ₩52,425 | ₩50,807 | ₩51,997 | +2.02% | 409.7만 |
|---|
| 2026.06.17 | ₩51,048 | ₩52,357 | ₩50,245 | ₩50,446 | -1.18% | 656.6만 |
|---|
| 2026.06.16 | ₩51,690 | ₩52,546 | ₩50,734 | ₩50,901 | -1.53% | 452.8만 |
|---|
| 2026.06.15 | ₩52,960 | ₩53,154 | ₩51,008 | ₩51,743 | -2.30% | 333.4만 |
|---|
| 2026.06.12 | ₩52,827 | ₩53,154 | ₩51,456 | ₩51,596 | -2.33% | 383.1만 |
|---|
| 2026.06.11 | ₩49,911 | ₩52,452 | ₩49,911 | ₩52,439 | +5.06% | 466.9만 |
|---|
| 2026.06.10 | ₩50,486 | ₩51,476 | ₩49,965 | ₩50,820 | +0.66% | 339.7만 |
|---|
| 2026.06.09 | ₩50,098 | ₩52,051 | ₩49,871 | ₩51,155 | +2.11% | 443.2만 |
|---|
| 2026.06.08 | ₩48,721 | ₩49,764 | ₩47,851 | ₩49,630 | +1.87% | 409.3만 |
|---|
| 2026.06.05 | ₩49,751 | ₩50,326 | ₩49,028 | ₩49,590 | -0.32% | 417.5만 |
|---|
| 2026.06.04 | ₩50,540 | ₩50,687 | ₩49,550 | ₩50,112 | -0.85% | 523.7만 |
|---|
| 2026.06.03 | ₩50,820 | ₩50,820 | ₩49,175 | ₩50,178 | -1.26% | 391.9만 |
|---|
| 2026.06.02 | ₩52,479 | ₩52,492 | ₩50,901 | ₩51,248 | -2.34% | 576.2만 |
|---|
| 2026.06.01 | ₩54,391 | ₩55,381 | ₩52,960 | ₩53,000 | -2.56% | 740.7만 |
|---|
| 2026.05.29 | ₩53,161 | ₩54,834 | ₩52,974 | ₩54,592 | +2.69% | 480만 |
|---|
| 2026.05.28 | ₩52,412 | ₩53,589 | ₩51,596 | ₩53,161 | +1.43% | 506.9만 |
|---|
| 2026.05.27 | ₩54,993 | ₩55,207 | ₩52,947 | ₩52,987 | -3.65% | 575.3만 |
|---|
| 2026.05.26 | ₩53,535 | ₩54,104 | ₩52,740 | ₩53,923 | +0.72% | 554.3만 |
|---|
| 2026.05.22 | ₩52,693 | ₩53,702 | ₩52,506 | ₩53,241 | +1.04% | 511.6만 |
|---|
| 2026.05.21 | ₩50,252 | ₩52,499 | ₩49,496 | ₩52,412 | +4.30% | 811.2만 |
|---|
| 2026.05.20 | ₩49,804 | ₩50,754 | ₩48,333 | ₩50,620 | +1.64% | 701.3만 |
|---|
| 2026.05.19 | ₩51,048 | ₩51,222 | ₩49,537 | ₩49,938 | -2.17% | 524.4만 |
|---|
| 2026.05.18 | ₩49,349 | ₩51,182 | ₩49,289 | ₩50,954 | +3.25% | 647.6만 |
|---|
| 2026.05.15 | ₩49,483 | ₩50,352 | ₩48,092 | ₩49,831 | +0.70% | 841만 |
|---|
| 2026.05.14 | ₩47,330 | ₩49,450 | ₩47,223 | ₩49,269 | +4.10% | 986.2만 |
|---|
| 2026.05.13 | ₩45,177 | ₩48,065 | ₩44,882 | ₩47,330 | +4.77% | 1548.5만 |
|---|
| 2026.05.12 | ₩42,950 | ₩45,779 | ₩42,288 | ₩45,244 | +5.34% | 1662.8만 |
|---|
| 2026.05.11 | ₩46,822 | ₩47,263 | ₩44,896 | ₩45,524 | -2.77% | 1118.1만 |
|---|
| 2026.05.08 | ₩47,678 | ₩47,811 | ₩46,568 | ₩47,129 | -1.15% | 608.7만 |
|---|
| 2026.05.07 | ₩48,146 | ₩49,122 | ₩47,317 | ₩47,678 | -0.97% | 681.1만 |
|---|
| 2026.05.06 | ₩47,651 | ₩48,239 | ₩46,915 | ₩48,226 | +1.21% | 627.8만 |
|---|
| 2026.05.05 | ₩46,233 | ₩46,608 | ₩45,217 | ₩46,260 | +0.06% | 489.6만 |
|---|
| 2026.05.04 | ₩46,033 | ₩47,089 | ₩45,698 | ₩45,859 | -0.38% | 478.8만 |
|---|
| 2026.05.01 | ₩48,025 | ₩48,493 | ₩45,912 | ₩46,193 | -3.82% | 718.8만 |
|---|
| 2026.04.30 | ₩47,250 | ₩48,119 | ₩46,648 | ₩47,624 | +0.79% | 348.3만 |
|---|
| 2026.04.29 | ₩47,330 | ₩47,464 | ₩46,650 | ₩47,250 | -0.17% | 318.5만 |
|---|
| 2026.04.28 | ₩47,851 | ₩48,453 | ₩46,822 | ₩47,383 | -0.98% | 435.3만 |
|---|
| 2026.04.27 | ₩48,039 | ₩48,480 | ₩47,290 | ₩48,052 | +0.03% | 313.7만 |
|---|
| 2026.04.24 | ₩47,992 | ₩48,547 | ₩46,942 | ₩48,480 | +1.02% | 444.1만 |
|---|
| 2026.04.23 | ₩49,349 | ₩49,349 | ₩47,611 | ₩48,440 | -1.84% | 398.7만 |
|---|
| 2026.04.22 | ₩49,309 | ₩49,724 | ₩47,972 | ₩48,948 | -0.73% | 463.1만 |
|---|
| 2026.04.21 | ₩49,938 | ₩50,673 | ₩48,734 | ₩49,122 | -1.63% | 311.6만 |
|---|
| 2026.04.20 | ₩48,788 | ₩50,045 | ₩47,985 | ₩49,817 | +2.11% | 416.3만 |
|---|
| 2026.04.17 | ₩49,075 | ₩50,513 | ₩49,075 | ₩49,416 | +0.69% | 579.6만 |
|---|
| 2026.04.16 | ₩48,413 | ₩48,908 | ₩47,330 | ₩47,370 | -2.15% | 415.8만 |
|---|
| 2026.04.15 | ₩48,065 | ₩48,440 | ₩47,357 | ₩47,383 | -1.42% | 566.7만 |
|---|
| 2026.04.14 | ₩45,992 | ₩47,945 | ₩45,919 | ₩47,584 | +3.46% | 791.9만 |
|---|
| 2026.04.13 | ₩44,575 | ₩46,113 | ₩44,334 | ₩45,725 | +2.58% | 480.3만 |
|---|
| 2026.04.10 | ₩45,992 | ₩46,273 | ₩44,147 | ₩44,869 | -2.44% | 594.1만 |
|---|
| 2026.04.09 | ₩44,936 | ₩46,180 | ₩44,401 | ₩46,059 | +2.50% | 535.1만 |
|---|
| 2026.04.08 | ₩46,273 | ₩47,597 | ₩44,842 | ₩45,217 | -2.28% | 857.4만 |
|---|
| 2026.04.07 | ₩44,548 | ₩44,722 | ₩42,475 | ₩43,077 | -3.30% | 1591.3만 |
|---|
| 2026.04.06 | ₩44,067 | ₩45,431 | ₩43,879 | ₩45,030 | +2.19% | 446.8만 |
|---|
| 2026.04.02 | ₩45,437 | ₩46,180 | ₩43,899 | ₩44,174 | -2.78% | 809.7만 |
|---|
| 2026.04.01 | ₩44,816 | ₩46,915 | ₩44,802 | ₩46,501 | +3.76% | 765.4만 |
|---|
| 2026.03.31 | ₩43,438 | ₩45,792 | ₩43,171 | ₩45,498 | +4.74% | 996.7만 |
|---|
| 2026.03.30 | ₩43,505 | ₩44,321 | ₩42,462 | ₩42,636 | -2.00% | 728.9만 |
|---|
| 2026.03.27 | ₩42,796 | ₩44,120 | ₩42,007 | ₩43,318 | +1.22% | 1205.7만 |
|---|
| 2026.03.26 | ₩46,568 | ₩46,741 | ₩42,863 | ₩42,943 | -7.78% | 1682.7만 |
|---|
| 2026.03.25 | ₩49,443 | ₩50,138 | ₩46,407 | ₩47,022 | -4.90% | 2488.8만 |
|---|
| 2026.03.24 | ₩52,746 | ₩53,642 | ₩52,372 | ₩52,947 | +0.38% | 438.2만 |
|---|
| 2026.03.23 | ₩51,302 | ₩54,191 | ₩51,101 | ₩53,308 | +3.91% | 630.4만 |
|---|
| 2026.03.20 | ₩51,757 | ₩51,984 | ₩49,884 | ₩50,366 | -2.69% | 464.1만 |
|---|
| 2026.03.19 | ₩51,476 | ₩52,185 | ₩50,914 | ₩51,984 | +0.99% | 387.4만 |
|---|
| 2026.03.18 | ₩52,746 | ₩53,950 | ₩52,037 | ₩52,225 | -0.99% | 315.9만 |
|---|
| 2026.03.17 | ₩53,054 | ₩54,244 | ₩53,027 | ₩53,214 | +0.30% | 408.2만 |
|---|
| 2026.03.16 | ₩50,954 | ₩52,666 | ₩50,727 | ₩52,492 | +3.02% | 600.7만 |
|---|
| 2026.03.13 | ₩50,954 | ₩51,282 | ₩50,326 | ₩50,807 | -0.29% | 503.5만 |
|---|
| 2026.03.12 | ₩52,305 | ₩53,549 | ₩50,566 | ₩50,767 | -2.94% | 849만 |
|---|
| 2026.03.11 | ₩55,167 | ₩55,475 | ₩52,292 | ₩52,746 | -4.39% | 746.8만 |
|---|
| 2026.03.10 | ₩55,167 | ₩55,795 | ₩54,084 | ₩54,859 | -0.56% | 407.5만 |
|---|
| 2026.03.09 | ₩54,231 | ₩55,361 | ₩52,238 | ₩55,073 | +1.55% | 924.4만 |
|---|
| 2026.03.06 | ₩56,705 | ₩57,842 | ₩55,354 | ₩55,448 | -2.22% | 549만 |
|---|
| 2026.03.05 | ₩57,815 | ₩59,005 | ₩56,544 | ₩58,002 | +0.32% | 559만 |
|---|
| 2026.03.04 | ₩57,802 | ₩58,096 | ₩55,876 | ₩57,815 | +0.02% | 833.8만 |
|---|
| 2026.03.03 | ₩54,886 | ₩58,912 | ₩53,629 | ₩58,724 | +6.99% | 1938.7만 |
|---|
| 2026.03.02 | ₩60,062 | ₩63,205 | ₩59,543 | ₩62,536 | +4.12% | 916.2만 |
|---|
| 2026.02.27 | ₩62,589 | ₩62,937 | ₩61,265 | ₩62,161 | -0.68% | 373.6만 |
|---|
| 2026.02.26 | ₩63,138 | ₩64,301 | ₩62,242 | ₩63,659 | +0.83% | 407.1만 |
|---|
| 2026.02.25 | ₩62,723 | ₩63,124 | ₩61,693 | ₩62,389 | -0.53% | 364.3만 |
|---|
| 2026.02.24 | ₩63,419 | ₩63,439 | ₩61,854 | ₩62,576 | -1.33% | 332.2만 |
|---|
| 2026.02.23 | ₩64,435 | ₩65,487 | ₩62,228 | ₩63,445 | -1.54% | 645.1만 |
|---|
| 2026.02.20 | ₩63,927 | ₩67,270 | ₩63,847 | ₩66,093 | +3.39% | 543.5만 |
|---|
| 2026.02.19 | ₩62,991 | ₩64,609 | ₩62,469 | ₩64,221 | +1.95% | 312.6만 |
|---|
| 2026.02.18 | ₩62,335 | ₩64,101 | ₩62,155 | ₩63,298 | +1.54% | 279만 |
|---|
| 2026.02.17 | ₩60,597 | ₩62,417 | ₩60,463 | ₩62,402 | +2.98% | 392만 |
|---|
| 2026.02.13 | ₩59,781 | ₩60,837 | ₩59,373 | ₩60,570 | +1.32% | 315.5만 |
|---|
| 2026.02.12 | ₩60,985 | ₩61,974 | ₩58,617 | ₩59,206 | -2.92% | 361.3만 |
|---|
| 2026.02.11 | ₩61,038 | ₩61,700 | ₩60,289 | ₩60,570 | -0.77% | 519.3만 |
|---|
| 2026.02.10 | ₩60,022 | ₩61,974 | ₩59,180 | ₩60,583 | +0.94% | 336.6만 |
|---|
| 2026.02.09 | ₩58,230 | ₩60,249 | ₩58,176 | ₩59,299 | +1.84% | 390.2만 |
|---|
| 2026.02.06 | ₩57,895 | ₩58,651 | ₩56,758 | ₩58,136 | +0.42% | 454.2만 |
|---|
| 2026.02.05 | ₩58,296 | ₩58,845 | ₩56,538 | ₩57,400 | -1.54% | 460.4만 |
|---|
| 2026.02.04 | ₩59,045 | ₩60,811 | ₩57,949 | ₩58,671 | -0.63% | 454.3만 |
|---|
| 2026.02.03 | ₩61,025 | ₩61,707 | ₩57,494 | ₩59,019 | -3.29% | 1000.1만 |
|---|
| 2026.02.02 | ₩60,182 | ₩61,747 | ₩60,142 | ₩61,439 | +2.09% | 578.1만 |
|---|
| 2026.01.30 | ₩61,239 | ₩61,533 | ₩59,727 | ₩60,516 | -1.18% | 592.3만 |
|---|
| 2026.01.29 | ₩59,527 | ₩60,209 | ₩58,938 | ₩60,209 | +1.15% | 644.2만 |
|---|
| 2026.01.28 | ₩61,453 | ₩61,600 | ₩58,978 | ₩59,995 | -2.37% | 459.2만 |
|---|
| 2026.01.27 | ₩62,335 | ₩62,335 | ₩60,878 | ₩60,878 | -2.34% | 379.2만 |
|---|
| 2026.01.26 | ₩61,305 | ₩62,362 | ₩61,145 | ₩62,148 | +1.37% | 341.6만 |
|---|
| 2026.01.23 | ₩62,670 | ₩62,857 | ₩60,737 | ₩61,466 | -1.92% | 277.5만 |
|---|
| 2026.01.22 | ₩61,774 | ₩63,258 | ₩61,774 | ₩62,349 | +0.93% | 279.3만 |
|---|
| 2026.01.21 | ₩61,178 | ₩62,908 | ₩60,637 | ₩61,921 | +1.21% | 674.2만 |
|---|
| 2026.01.20 | ₩60,276 | ₩61,720 | ₩58,978 | ₩59,005 | -2.11% | 631.8만 |
|---|
| 2026.01.16 | ₩61,386 | ₩61,800 | ₩60,169 | ₩60,249 | -1.85% | 447.2만 |
|---|
| 2026.01.15 | ₩59,661 | ₩61,854 | ₩59,132 | ₩61,519 | +3.12% | 738.3만 |
|---|
| 2026.01.14 | ₩63,258 | ₩63,258 | ₩59,981 | ₩60,276 | -4.71% | 768.4만 |
|---|
| 2026.01.13 | ₩65,278 | ₩65,278 | ₩63,017 | ₩63,205 | -3.18% | 589.2만 |
|---|
| 2026.01.12 | ₩64,983 | ₩67,257 | ₩64,020 | ₩65,411 | +0.66% | 466.7만 |
|---|
| 2026.01.09 | ₩66,307 | ₩68,313 | ₩64,906 | ₩65,692 | -0.93% | 645만 |
|---|
| 2026.01.08 | ₩64,555 | ₩68,287 | ₩64,529 | ₩67,712 | +4.89% | 409.1만 |
|---|
| 2026.01.07 | ₩65,371 | ₩66,561 | ₩64,751 | ₩65,077 | -0.45% | 436.9만 |
|---|
| 2026.01.06 | ₩65,532 | ₩67,090 | ₩64,301 | ₩65,585 | +0.08% | 571.5만 |
|---|
| 2026.01.05 | ₩63,526 | ₩66,454 | ₩63,419 | ₩65,532 | +3.16% | 574.3만 |
|---|
| 2026.01.02 | ₩62,643 | ₩63,673 | ₩62,416 | ₩62,790 | +0.23% | 331.1만 |
|---|
| 2025.12.31 | ₩63,258 | ₩63,431 | ₩61,827 | ₩62,161 | -1.73% | 304.1만 |
|---|
| 2025.12.30 | ₩63,419 | ₩64,455 | ₩63,332 | ₩63,459 | +0.06% | 514.3만 |
|---|
| 2025.12.29 | ₩61,894 | ₩64,074 | ₩61,894 | ₩63,472 | +2.55% | 398.4만 |
|---|
| 2025.12.26 | ₩62,469 | ₩62,803 | ₩61,733 | ₩62,563 | +0.15% | 304.2만 |
|---|
| 2025.12.24 | ₩63,927 | ₩63,927 | ₩62,054 | ₩62,175 | -2.74% | 211.3만 |
|---|
| 2025.12.23 | ₩64,221 | ₩64,435 | ₩63,546 | ₩64,047 | -0.27% | 310.7만 |
|---|
| 2025.12.22 | ₩65,451 | ₩65,532 | ₩63,980 | ₩64,381 | -1.63% | 391.6만 |
|---|
| 2025.12.19 | ₩64,194 | ₩65,398 | ₩63,753 | ₩64,957 | +1.19% | 561.1만 |
|---|
| 2025.12.18 | ₩64,876 | ₩66,575 | ₩64,555 | ₩64,809 | -0.10% | 413.6만 |
|---|
| 2025.12.17 | ₩64,475 | ₩65,017 | ₩63,833 | ₩64,328 | -0.23% | 337.5만 |
|---|
| 2025.12.16 | ₩64,194 | ₩66,254 | ₩64,114 | ₩64,582 | +0.60% | 470.6만 |
|---|
| 2025.12.15 | ₩65,304 | ₩65,398 | ₩63,164 | ₩63,913 | -2.13% | 505.5만 |
|---|
| 2025.12.12 | ₩66,174 | ₩66,896 | ₩64,957 | ₩65,211 | -1.46% | 367.2만 |
|---|
| 2025.12.11 | ₩64,462 | ₩66,301 | ₩63,928 | ₩66,200 | +2.70% | 554만 |
|---|
| 2025.12.10 | ₩63,793 | ₩66,227 | ₩63,653 | ₩65,157 | +2.14% | 691.5만 |
|---|
| 2025.12.09 | ₩62,991 | ₩63,860 | ₩62,242 | ₩63,271 | +0.45% | 288만 |
|---|
| 2025.12.08 | ₩63,980 | ₩64,059 | ₩61,292 | ₩62,884 | -1.71% | 563만 |
|---|
| 2025.12.05 | ₩62,282 | ₩64,408 | ₩62,282 | ₩64,381 | +3.37% | 585.5만 |
|---|
| 2025.12.04 | ₩63,231 | ₩64,020 | ₩61,921 | ₩62,202 | -1.63% | 358.9만 |
|---|
| 2025.12.03 | ₩60,637 | ₩63,633 | ₩60,383 | ₩62,950 | +3.82% | 664.7만 |
|---|
| 2025.12.02 | ₩60,182 | ₩61,586 | ₩60,008 | ₩60,383 | +0.33% | 583.8만 |
|---|
| 2025.12.01 | ₩58,203 | ₩60,690 | ₩57,735 | ₩59,754 | +2.67% | 911만 |
|---|
| 2025.11.28 | ₩57,962 | ₩59,166 | ₩57,882 | ₩58,831 | +1.50% | 301.7만 |
|---|
| 2025.11.26 | ₩56,130 | ₩58,096 | ₩55,515 | ₩57,761 | +2.91% | 483.4만 |
|---|
| 2025.11.25 | ₩54,498 | ₩57,307 | ₩53,843 | ₩55,849 | +2.48% | 625.2만 |
|---|
| 2025.11.24 | ₩54,899 | ₩55,635 | ₩54,338 | ₩54,552 | -0.63% | 513만 |
|---|
| 2025.11.21 | ₩55,595 | ₩56,264 | ₩54,097 | ₩55,207 | -0.70% | 672.8만 |
|---|
| 2025.11.20 | ₩57,467 | ₩58,267 | ₩55,274 | ₩55,394 | -3.61% | 810.1만 |
|---|
| 2025.11.19 | ₩57,133 | ₩58,123 | ₩56,411 | ₩57,909 | +1.36% | 598만 |
|---|
| 2025.11.18 | ₩55,742 | ₩57,113 | ₩55,147 | ₩57,053 | +2.35% | 677만 |
|---|
| 2025.11.17 | ₩56,170 | ₩57,367 | ₩54,940 | ₩55,368 | -1.43% | 737.3만 |
|---|
| 2025.11.14 | ₩56,705 | ₩59,032 | ₩56,183 | ₩56,705 | 0.00% | 1348.8만 |
|---|
| 2025.11.13 | ₩56,558 | ₩59,821 | ₩55,441 | ₩56,705 | +0.26% | 1969.3만 |
|---|
| 2025.11.12 | ₩58,631 | ₩60,008 | ₩54,846 | ₩55,515 | -5.31% | 4848.3만 |
|---|
| 2025.11.11 | ₩47,905 | ₩48,106 | ₩46,628 | ₩47,049 | -1.79% | 1234.3만 |
|---|
| 2025.11.10 | ₩47,892 | ₩47,999 | ₩46,013 | ₩46,755 | -2.37% | 1017.3만 |
|---|
| 2025.11.07 | ₩46,969 | ₩48,052 | ₩45,979 | ₩46,808 | -0.34% | 975.1만 |
|---|
| 2025.11.06 | ₩47,704 | ₩48,360 | ₩46,661 | ₩47,490 | -0.45% | 753.3만 |
|---|
| 2025.11.05 | ₩48,333 | ₩49,697 | ₩47,718 | ₩48,253 | -0.17% | 695.3만 |
|---|
| 2025.11.04 | ₩47,611 | ₩48,507 | ₩47,276 | ₩48,413 | +1.69% | 640.5만 |
|---|
| 2025.11.03 | ₩49,149 | ₩50,138 | ₩47,851 | ₩48,761 | -0.79% | 746.5만 |
|---|
| 2025.10.31 | ₩49,817 | ₩50,560 | ₩49,022 | ₩49,684 | -0.27% | 791.6만 |
|---|
| 2025.10.30 | ₩52,318 | ₩52,432 | ₩49,670 | ₩49,791 | -4.83% | 1072.9만 |
|---|
| 2025.10.29 | ₩54,204 | ₩54,498 | ₩51,737 | ₩52,546 | -3.06% | 815.3만 |
|---|
| 2025.10.28 | ₩55,916 | ₩56,157 | ₩53,963 | ₩55,060 | -1.53% | 664.6만 |
|---|
| 2025.10.27 | ₩56,638 | ₩57,440 | ₩55,769 | ₩56,451 | -0.33% | 467.8만 |
|---|
| 2025.10.24 | ₩55,916 | ₩57,039 | ₩55,113 | ₩55,769 | -0.26% | 727.5만 |
|---|
| 2025.10.23 | ₩56,304 | ₩57,975 | ₩55,983 | ₩57,815 | +2.68% | 416.4만 |
|---|
| 2025.10.22 | ₩57,481 | ₩58,176 | ₩56,237 | ₩56,531 | -1.65% | 376.9만 |
|---|
| 2025.10.21 | ₩55,421 | ₩58,069 | ₩55,047 | ₩57,387 | +3.55% | 409.6만 |
|---|
| 2025.10.20 | ₩56,143 | ₩56,892 | ₩55,354 | ₩55,461 | -1.21% | 370만 |
|---|
| 2025.10.17 | ₩55,475 | ₩56,357 | ₩55,475 | ₩55,929 | +0.82% | 385.6만 |
|---|
| 2025.10.16 | ₩55,809 | ₩56,638 | ₩55,448 | ₩56,143 | +0.60% | 428.9만 |
|---|
| 2025.10.15 | ₩56,839 | ₩57,534 | ₩55,368 | ₩55,421 | -2.49% | 646.6만 |
|---|
| 2025.10.14 | ₩56,618 | ₩57,374 | ₩55,715 | ₩56,411 | -0.37% | 344.8만 |
|---|
| 2025.10.13 | ₩56,036 | ₩57,534 | ₩55,341 | ₩57,467 | +2.55% | 477.6만 |
|---|
| 2025.10.10 | ₩58,042 | ₩58,254 | ₩55,247 | ₩55,983 | -3.55% | 602.4만 |
|---|