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 | ₩45,491 | ₩47,008 | ₩45,250 | ₩46,908 | +3.11% | 1112.3만 |
| 2026.10.08 | ₩43,913 | ₩45,818 | ₩43,667 | ₩45,504 | +3.62% | 1377만 |
| 2026.10.07 | ₩43,913 | ₩44,528 | ₩43,532 | ₩44,408 | +1.13% | 825.1만 |
| 2026.10.06 | ₩42,750 | ₩44,341 | ₩42,376 | ₩44,288 | +3.60% | 1114.7만 |
| 2026.10.05 | ₩41,340 | ₩42,657 | ₩41,200 | ₩42,617 | +3.09% | 1072.3만 |
| 2026.10.02 | ₩40,438 | ₩41,413 | ₩39,676 | ₩41,240 | +1.98% | 1282.8만 |
| 2026.10.01 | ₩40,023 | ₩40,571 | ₩39,515 | ₩40,371 | +0.87% | 1181.6만 |
| 2026.09.30 | ₩39,769 | ₩39,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,582 |
| -0.47% |
| 902만 |
| 2026.09.29 | ₩40,157 | ₩40,448 | ₩39,435 | ₩39,502 | -1.63% | 845.4만 |
|---|
| 2026.09.28 | ₩39,649 | ₩40,424 | ₩39,141 | ₩40,103 | +1.15% | 745.9만 |
|---|
| 2026.09.25 | ₩41,032 | ₩41,440 | ₩39,763 | ₩40,050 | -2.39% | 1274.5만 |
|---|
| 2026.09.24 | ₩40,311 | ₩41,106 | ₩39,704 | ₩40,718 | +1.01% | 1099.8만 |
|---|
| 2026.09.23 | ₩40,090 | ₩41,133 | ₩39,442 | ₩40,317 | +0.57% | 1775만 |
|---|
| 2026.09.22 | ₩40,638 | ₩41,654 | ₩39,261 | ₩39,288 | -3.32% | 4326만 |
|---|
| 2026.09.21 | ₩36,935 | ₩37,243 | ₩35,973 | ₩36,521 | -1.12% | 1396.7만 |
|---|
| 2026.09.18 | ₩37,904 | ₩37,938 | ₩36,120 | ₩36,441 | -3.86% | 2120.8만 |
|---|
| 2026.09.17 | ₩36,895 | ₩37,002 | ₩35,244 | ₩36,534 | -0.98% | 1020.5만 |
|---|
| 2026.09.16 | ₩36,093 | ₩37,136 | ₩35,933 | ₩36,294 | +0.56% | 800.1만 |
|---|
| 2026.09.15 | ₩36,494 | ₩36,655 | ₩35,585 | ₩35,772 | -1.98% | 883만 |
|---|
| 2026.09.14 | ₩36,735 | ₩37,082 | ₩36,425 | ₩36,721 | -0.04% | 744.7만 |
|---|
| 2026.09.11 | ₩36,668 | ₩37,390 | ₩36,360 | ₩36,641 | -0.07% | 751.7만 |
|---|
| 2026.09.10 | ₩35,759 | ₩36,287 | ₩35,558 | ₩35,893 | +0.37% | 866.5만 |
|---|
| 2026.09.09 | ₩35,946 | ₩37,269 | ₩35,852 | ₩35,879 | -0.19% | 914.6만 |
|---|
| 2026.09.08 | ₩37,430 | ₩37,617 | ₩36,227 | ₩36,454 | -2.61% | 988.6만 |
|---|
| 2026.09.04 | ₩37,162 | ₩37,908 | ₩37,162 | ₩37,416 | +0.68% | 724만 |
|---|
| 2026.09.03 | ₩37,416 | ₩37,938 | ₩36,965 | ₩37,911 | +1.32% | 467.4만 |
|---|
| 2026.09.02 | ₩37,002 | ₩37,416 | ₩36,842 | ₩37,162 | +0.43% | 582.7만 |
|---|
| 2026.09.01 | ₩37,697 | ₩37,791 | ₩37,042 | ₩37,069 | -1.67% | 577.5만 |
|---|
| 2026.08.31 | ₩38,513 | ₩38,539 | ₩37,704 | ₩38,098 | -1.08% | 668.9만 |
|---|
| 2026.08.28 | ₩39,047 | ₩39,435 | ₩38,566 | ₩38,566 | -1.23% | 498.1만 |
|---|
| 2026.08.27 | ₩39,328 | ₩39,656 | ₩38,526 | ₩38,700 | -1.60% | 607.3만 |
|---|
| 2026.08.26 | ₩38,780 | ₩39,301 | ₩38,299 | ₩39,074 | +0.76% | 725.7만 |
|---|
| 2026.08.25 | ₩38,606 | ₩38,874 | ₩38,165 | ₩38,539 | -0.17% | 1002.4만 |
|---|
| 2026.08.24 | ₩40,103 | ₩40,438 | ₩39,114 | ₩39,448 | -1.63% | 722.7만 |
|---|
| 2026.08.21 | ₩40,585 | ₩40,585 | ₩39,983 | ₩40,130 | -1.12% | 523.6만 |
|---|
| 2026.08.20 | ₩41,454 | ₩41,492 | ₩39,610 | ₩39,970 | -3.58% | 1003.1만 |
|---|
| 2026.08.19 | ₩42,002 | ₩42,344 | ₩41,413 | ₩41,788 | -0.51% | 683.4만 |
|---|
| 2026.08.18 | ₩41,975 | ₩42,269 | ₩41,226 | ₩41,480 | -1.18% | 963.7만 |
|---|
| 2026.08.17 | ₩43,846 | ₩44,016 | ₩41,547 | ₩41,855 | -4.54% | 1017.9만 |
|---|
| 2026.08.14 | ₩42,109 | ₩43,780 | ₩41,801 | ₩43,071 | +2.29% | 906.6만 |
|---|
| 2026.08.13 | ₩42,055 | ₩42,229 | ₩40,705 | ₩42,229 | +0.41% | 1312.3만 |
|---|
| 2026.08.12 | ₩42,596 | ₩42,790 | ₩40,919 | ₩41,454 | -2.68% | 1700.1만 |
|---|
| 2026.08.11 | ₩42,229 | ₩42,443 | ₩40,253 | ₩41,320 | -2.15% | 4397만 |
|---|
| 2026.08.10 | ₩51,252 | ₩52,201 | ₩50,263 | ₩51,840 | +1.15% | 948.4만 |
|---|
| 2026.08.07 | ₩50,798 | ₩50,851 | ₩49,675 | ₩50,196 | -1.18% | 509.2만 |
|---|
| 2026.08.06 | ₩50,824 | ₩51,232 | ₩49,621 | ₩49,915 | -1.79% | 368.1만 |
|---|
| 2026.08.05 | ₩50,798 | ₩51,760 | ₩50,350 | ₩51,052 | +0.50% | 335.4만 |
|---|
| 2026.08.04 | ₩51,466 | ₩51,466 | ₩50,236 | ₩50,276 | -2.31% | 372.7만 |
|---|
| 2026.08.03 | ₩50,477 | ₩51,266 | ₩50,022 | ₩50,731 | +0.50% | 505만 |
|---|
| 2026.07.31 | ₩49,595 | ₩49,595 | ₩48,418 | ₩48,445 | -2.32% | 311.3만 |
|---|
| 2026.07.30 | ₩50,022 | ₩50,129 | ₩48,806 | ₩49,595 | -0.86% | 430.7만 |
|---|
| 2026.07.29 | ₩50,009 | ₩51,820 | ₩49,635 | ₩50,677 | +1.34% | 340.1만 |
|---|
| 2026.07.28 | ₩50,504 | ₩51,292 | ₩49,862 | ₩50,651 | +0.29% | 338만 |
|---|
| 2026.07.27 | ₩49,020 | ₩50,383 | ₩49,020 | ₩49,541 | +1.06% | 536.7만 |
|---|
| 2026.07.24 | ₩46,600 | ₩48,298 | ₩46,266 | ₩47,883 | +2.75% | 704.7만 |
|---|
| 2026.07.23 | ₩48,712 | ₩48,712 | ₩46,380 | ₩46,573 | -4.39% | 515.9만 |
|---|
| 2026.07.22 | ₩50,076 | ₩50,103 | ₩48,231 | ₩48,993 | -2.16% | 420.9만 |
|---|
| 2026.07.21 | ₩50,236 | ₩50,731 | ₩49,394 | ₩49,782 | -0.90% | 240만 |
|---|
| 2026.07.20 | ₩49,488 | ₩50,597 | ₩48,953 | ₩50,330 | +1.70% | 375.1만 |
|---|
| 2026.07.17 | ₩50,370 | ₩51,266 | ₩49,528 | ₩49,728 | -1.27% | 314.5만 |
|---|
| 2026.07.16 | ₩50,610 | ₩51,934 | ₩49,167 | ₩51,065 | +0.90% | 285.4만 |
|---|
| 2026.07.15 | ₩50,477 | ₩51,372 | ₩49,996 | ₩50,076 | -0.79% | 313만 |
|---|
| 2026.07.14 | ₩50,129 | ₩51,413 | ₩50,129 | ₩50,450 | +0.64% | 270.9만 |
|---|
| 2026.07.13 | ₩51,907 | ₩52,442 | ₩50,363 | ₩50,691 | -2.34% | 340.7만 |
|---|
| 2026.07.10 | ₩50,036 | ₩51,894 | ₩49,020 | ₩51,520 | +2.97% | 575.3만 |
|---|
| 2026.07.09 | ₩47,977 | ₩49,942 | ₩47,683 | ₩49,153 | +2.45% | 344.2만 |
|---|
| 2026.07.08 | ₩48,191 | ₩48,859 | ₩47,162 | ₩48,632 | +0.92% | 339.2만 |
|---|
| 2026.07.07 | ₩49,407 | ₩49,648 | ₩47,964 | ₩48,953 | -0.92% | 419.2만 |
|---|
| 2026.07.06 | ₩49,394 | ₩50,062 | ₩48,284 | ₩49,287 | -0.22% | 422.6만 |
|---|
| 2026.07.02 | ₩48,792 | ₩49,795 | ₩47,937 | ₩49,234 | +0.90% | 416.8만 |
|---|
| 2026.07.01 | ₩47,563 | ₩48,779 | ₩47,148 | ₩47,536 | -0.06% | 558.2만 |
|---|
| 2026.06.30 | ₩47,295 | ₩47,977 | ₩46,346 | ₩47,349 | +0.11% | 653.6만 |
|---|
| 2026.06.29 | ₩49,314 | ₩49,909 | ₩47,269 | ₩47,349 | -3.98% | 429.7만 |
|---|
| 2026.06.26 | ₩48,538 | ₩50,062 | ₩47,696 | ₩49,554 | +2.09% | 536.2만 |
|---|
| 2026.06.25 | ₩50,423 | ₩51,279 | ₩48,672 | ₩48,899 | -3.02% | 511.7만 |
|---|
| 2026.06.24 | ₩47,629 | ₩49,354 | ₩47,081 | ₩49,354 | +3.62% | 813만 |
|---|
| 2026.06.23 | ₩47,843 | ₩48,258 | ₩46,908 | ₩46,974 | -1.82% | 484.8만 |
|---|
| 2026.06.22 | ₩51,707 | ₩51,707 | ₩47,629 | ₩48,405 | -6.39% | 833.2만 |
|---|
| 2026.06.18 | ₩50,945 | ₩52,402 | ₩50,784 | ₩51,974 | +2.02% | 409.7만 |
|---|
| 2026.06.17 | ₩51,025 | ₩52,334 | ₩50,223 | ₩50,423 | -1.18% | 656.6만 |
|---|
| 2026.06.16 | ₩51,667 | ₩52,522 | ₩50,711 | ₩50,878 | -1.53% | 452.8만 |
|---|
| 2026.06.15 | ₩52,936 | ₩53,130 | ₩50,985 | ₩51,720 | -2.30% | 333.4만 |
|---|
| 2026.06.12 | ₩52,803 | ₩53,130 | ₩51,433 | ₩51,573 | -2.33% | 383.1만 |
|---|
| 2026.06.11 | ₩49,889 | ₩52,429 | ₩49,889 | ₩52,415 | +5.06% | 466.9만 |
|---|
| 2026.06.10 | ₩50,463 | ₩51,453 | ₩49,942 | ₩50,798 | +0.66% | 339.7만 |
|---|
| 2026.06.09 | ₩50,076 | ₩52,027 | ₩49,849 | ₩51,132 | +2.11% | 443.2만 |
|---|
| 2026.06.08 | ₩48,699 | ₩49,742 | ₩47,830 | ₩49,608 | +1.87% | 409.3만 |
|---|
| 2026.06.05 | ₩49,728 | ₩50,303 | ₩49,006 | ₩49,568 | -0.32% | 417.5만 |
|---|
| 2026.06.04 | ₩50,517 | ₩50,664 | ₩49,528 | ₩50,089 | -0.85% | 523.7만 |
|---|
| 2026.06.03 | ₩50,798 | ₩50,798 | ₩49,153 | ₩50,156 | -1.26% | 391.9만 |
|---|
| 2026.06.02 | ₩52,455 | ₩52,469 | ₩50,878 | ₩51,225 | -2.34% | 576.2만 |
|---|
| 2026.06.01 | ₩54,367 | ₩55,356 | ₩52,936 | ₩52,977 | -2.56% | 740.7만 |
|---|
| 2026.05.29 | ₩53,137 | ₩54,809 | ₩52,950 | ₩54,567 | +2.69% | 480만 |
|---|
| 2026.05.28 | ₩52,388 | ₩53,565 | ₩51,573 | ₩53,137 | +1.43% | 506.9만 |
|---|
| 2026.05.27 | ₩54,968 | ₩55,182 | ₩52,923 | ₩52,963 | -3.65% | 575.3만 |
|---|
| 2026.05.26 | ₩53,511 | ₩54,079 | ₩52,716 | ₩53,899 | +0.72% | 554.3만 |
|---|
| 2026.05.22 | ₩52,669 | ₩53,678 | ₩52,482 | ₩53,217 | +1.04% | 511.6만 |
|---|
| 2026.05.21 | ₩50,230 | ₩52,475 | ₩49,474 | ₩52,388 | +4.30% | 811.2만 |
|---|
| 2026.05.20 | ₩49,782 | ₩50,731 | ₩48,311 | ₩50,597 | +1.64% | 701.3만 |
|---|
| 2026.05.19 | ₩51,025 | ₩51,199 | ₩49,514 | ₩49,915 | -2.17% | 524.4만 |
|---|
| 2026.05.18 | ₩49,327 | ₩51,159 | ₩49,267 | ₩50,931 | +3.25% | 647.6만 |
|---|
| 2026.05.15 | ₩49,461 | ₩50,330 | ₩48,071 | ₩49,808 | +0.70% | 841만 |
|---|
| 2026.05.14 | ₩47,309 | ₩49,427 | ₩47,202 | ₩49,247 | +4.10% | 986.2만 |
|---|
| 2026.05.13 | ₩45,156 | ₩48,044 | ₩44,862 | ₩47,309 | +4.77% | 1548.5만 |
|---|
| 2026.05.12 | ₩42,931 | ₩45,758 | ₩42,269 | ₩45,223 | +5.34% | 1662.8만 |
|---|
| 2026.05.11 | ₩46,801 | ₩47,242 | ₩44,876 | ₩45,504 | -2.77% | 1118.1만 |
|---|
| 2026.05.08 | ₩47,656 | ₩47,790 | ₩46,547 | ₩47,108 | -1.15% | 608.7만 |
|---|
| 2026.05.07 | ₩48,124 | ₩49,100 | ₩47,295 | ₩47,656 | -0.97% | 681.1만 |
|---|
| 2026.05.06 | ₩47,629 | ₩48,218 | ₩46,894 | ₩48,204 | +1.21% | 627.8만 |
|---|
| 2026.05.05 | ₩46,212 | ₩46,587 | ₩45,197 | ₩46,239 | +0.06% | 489.6만 |
|---|
| 2026.05.04 | ₩46,012 | ₩47,068 | ₩45,678 | ₩45,838 | -0.38% | 478.8만 |
|---|
| 2026.05.01 | ₩48,004 | ₩48,472 | ₩45,892 | ₩46,172 | -3.82% | 718.8만 |
|---|
| 2026.04.30 | ₩47,228 | ₩48,097 | ₩46,627 | ₩47,603 | +0.79% | 348.3만 |
|---|
| 2026.04.29 | ₩47,309 | ₩47,442 | ₩46,630 | ₩47,228 | -0.17% | 318.5만 |
|---|
| 2026.04.28 | ₩47,830 | ₩48,432 | ₩46,801 | ₩47,362 | -0.98% | 435.3만 |
|---|
| 2026.04.27 | ₩48,017 | ₩48,458 | ₩47,269 | ₩48,031 | +0.03% | 313.7만 |
|---|
| 2026.04.24 | ₩47,970 | ₩48,525 | ₩46,921 | ₩48,458 | +1.02% | 444.1만 |
|---|
| 2026.04.23 | ₩49,327 | ₩49,327 | ₩47,589 | ₩48,418 | -1.84% | 398.7만 |
|---|
| 2026.04.22 | ₩49,287 | ₩49,701 | ₩47,950 | ₩48,926 | -0.73% | 463.1만 |
|---|
| 2026.04.21 | ₩49,915 | ₩50,651 | ₩48,712 | ₩49,100 | -1.63% | 311.6만 |
|---|
| 2026.04.20 | ₩48,766 | ₩50,022 | ₩47,964 | ₩49,795 | +2.11% | 416.3만 |
|---|
| 2026.04.17 | ₩49,053 | ₩50,490 | ₩49,053 | ₩49,394 | +0.69% | 579.6만 |
|---|
| 2026.04.16 | ₩48,391 | ₩48,886 | ₩47,309 | ₩47,349 | -2.15% | 415.8만 |
|---|
| 2026.04.15 | ₩48,044 | ₩48,418 | ₩47,335 | ₩47,362 | -1.42% | 566.7만 |
|---|
| 2026.04.14 | ₩45,972 | ₩47,924 | ₩45,898 | ₩47,563 | +3.46% | 791.9만 |
|---|
| 2026.04.13 | ₩44,555 | ₩46,092 | ₩44,314 | ₩45,705 | +2.58% | 480.3만 |
|---|
| 2026.04.10 | ₩45,972 | ₩46,253 | ₩44,127 | ₩44,849 | -2.44% | 594.1만 |
|---|
| 2026.04.09 | ₩44,916 | ₩46,159 | ₩44,381 | ₩46,039 | +2.50% | 535.1만 |
|---|
| 2026.04.08 | ₩46,253 | ₩47,576 | ₩44,822 | ₩45,197 | -2.28% | 857.4만 |
|---|
| 2026.04.07 | ₩44,528 | ₩44,702 | ₩42,456 | ₩43,058 | -3.30% | 1591.3만 |
|---|
| 2026.04.06 | ₩44,047 | ₩45,410 | ₩43,860 | ₩45,009 | +2.19% | 446.8만 |
|---|
| 2026.04.02 | ₩45,417 | ₩46,159 | ₩43,880 | ₩44,154 | -2.78% | 809.7만 |
|---|
| 2026.04.01 | ₩44,795 | ₩46,894 | ₩44,782 | ₩46,480 | +3.76% | 765.4만 |
|---|
| 2026.03.31 | ₩43,419 | ₩45,771 | ₩43,151 | ₩45,477 | +4.74% | 996.7만 |
|---|
| 2026.03.30 | ₩43,485 | ₩44,301 | ₩42,443 | ₩42,617 | -2.00% | 728.9만 |
|---|
| 2026.03.27 | ₩42,777 | ₩44,100 | ₩41,988 | ₩43,298 | +1.22% | 1205.7만 |
|---|
| 2026.03.26 | ₩46,547 | ₩46,720 | ₩42,844 | ₩42,924 | -7.78% | 1682.7만 |
|---|
| 2026.03.25 | ₩49,421 | ₩50,116 | ₩46,386 | ₩47,001 | -4.90% | 2488.8만 |
|---|
| 2026.03.24 | ₩52,723 | ₩53,618 | ₩52,348 | ₩52,923 | +0.38% | 438.2만 |
|---|
| 2026.03.23 | ₩51,279 | ₩54,166 | ₩51,078 | ₩53,284 | +3.91% | 630.4만 |
|---|
| 2026.03.20 | ₩51,733 | ₩51,961 | ₩49,862 | ₩50,343 | -2.69% | 464.1만 |
|---|
| 2026.03.19 | ₩51,453 | ₩52,161 | ₩50,891 | ₩51,961 | +0.99% | 387.4만 |
|---|
| 2026.03.18 | ₩52,723 | ₩53,926 | ₩52,014 | ₩52,201 | -0.99% | 315.9만 |
|---|
| 2026.03.17 | ₩53,030 | ₩54,220 | ₩53,003 | ₩53,190 | +0.30% | 408.2만 |
|---|
| 2026.03.16 | ₩50,931 | ₩52,642 | ₩50,704 | ₩52,469 | +3.02% | 600.7만 |
|---|
| 2026.03.13 | ₩50,931 | ₩51,259 | ₩50,303 | ₩50,784 | -0.29% | 503.5만 |
|---|
| 2026.03.12 | ₩52,281 | ₩53,525 | ₩50,544 | ₩50,744 | -2.94% | 849만 |
|---|
| 2026.03.11 | ₩55,142 | ₩55,450 | ₩52,268 | ₩52,723 | -4.39% | 746.8만 |
|---|
| 2026.03.10 | ₩55,142 | ₩55,770 | ₩54,059 | ₩54,835 | -0.56% | 407.5만 |
|---|
| 2026.03.09 | ₩54,206 | ₩55,336 | ₩52,215 | ₩55,049 | +1.55% | 924.4만 |
|---|
| 2026.03.06 | ₩56,679 | ₩57,816 | ₩55,329 | ₩55,423 | -2.22% | 549만 |
|---|
| 2026.03.05 | ₩57,789 | ₩58,979 | ₩56,519 | ₩57,976 | +0.32% | 559만 |
|---|
| 2026.03.04 | ₩57,776 | ₩58,070 | ₩55,851 | ₩57,789 | +0.02% | 833.8만 |
|---|
| 2026.03.03 | ₩54,861 | ₩58,885 | ₩53,605 | ₩58,698 | +6.99% | 1938.7만 |
|---|
| 2026.03.02 | ₩60,035 | ₩63,176 | ₩59,516 | ₩62,508 | +4.12% | 916.2만 |
|---|
| 2026.02.27 | ₩62,561 | ₩62,909 | ₩61,238 | ₩62,134 | -0.68% | 373.6만 |
|---|
| 2026.02.26 | ₩63,109 | ₩64,272 | ₩62,214 | ₩63,631 | +0.83% | 407.1만 |
|---|
| 2026.02.25 | ₩62,695 | ₩63,096 | ₩61,666 | ₩62,361 | -0.53% | 364.3만 |
|---|
| 2026.02.24 | ₩63,390 | ₩63,410 | ₩61,826 | ₩62,548 | -1.33% | 332.2만 |
|---|
| 2026.02.23 | ₩64,406 | ₩65,458 | ₩62,200 | ₩63,417 | -1.54% | 645.1만 |
|---|
| 2026.02.20 | ₩63,898 | ₩67,240 | ₩63,818 | ₩66,064 | +3.39% | 543.5만 |
|---|
| 2026.02.19 | ₩62,962 | ₩64,580 | ₩62,441 | ₩64,192 | +1.95% | 312.6만 |
|---|
| 2026.02.18 | ₩62,307 | ₩64,072 | ₩62,127 | ₩63,270 | +1.54% | 279만 |
|---|
| 2026.02.17 | ₩60,570 | ₩62,389 | ₩60,436 | ₩62,374 | +2.98% | 392만 |
|---|
| 2026.02.13 | ₩59,754 | ₩60,810 | ₩59,346 | ₩60,543 | +1.32% | 315.5만 |
|---|
| 2026.02.12 | ₩60,957 | ₩61,946 | ₩58,591 | ₩59,179 | -2.92% | 361.3만 |
|---|
| 2026.02.11 | ₩61,011 | ₩61,672 | ₩60,262 | ₩60,543 | -0.77% | 519.3만 |
|---|
| 2026.02.10 | ₩59,995 | ₩61,946 | ₩59,154 | ₩60,556 | +0.94% | 336.6만 |
|---|
| 2026.02.09 | ₩58,203 | ₩60,222 | ₩58,150 | ₩59,273 | +1.84% | 390.2만 |
|---|
| 2026.02.06 | ₩57,869 | ₩58,624 | ₩56,733 | ₩58,110 | +0.42% | 454.2만 |
|---|
| 2026.02.05 | ₩58,270 | ₩58,818 | ₩56,512 | ₩57,375 | -1.54% | 460.4만 |
|---|
| 2026.02.04 | ₩59,019 | ₩60,783 | ₩57,923 | ₩58,645 | -0.63% | 454.3만 |
|---|
| 2026.02.03 | ₩60,997 | ₩61,679 | ₩57,468 | ₩58,992 | -3.29% | 1000.1만 |
|---|
| 2026.02.02 | ₩60,155 | ₩61,719 | ₩60,115 | ₩61,412 | +2.09% | 578.1만 |
|---|
| 2026.01.30 | ₩61,211 | ₩61,505 | ₩59,701 | ₩60,489 | -1.18% | 592.3만 |
|---|
| 2026.01.29 | ₩59,500 | ₩60,182 | ₩58,912 | ₩60,182 | +1.15% | 644.2만 |
|---|
| 2026.01.28 | ₩61,425 | ₩61,572 | ₩58,952 | ₩59,968 | -2.37% | 459.2만 |
|---|
| 2026.01.27 | ₩62,307 | ₩62,307 | ₩60,850 | ₩60,850 | -2.34% | 379.2만 |
|---|
| 2026.01.26 | ₩61,278 | ₩62,334 | ₩61,118 | ₩62,120 | +1.37% | 341.6만 |
|---|
| 2026.01.23 | ₩62,642 | ₩62,829 | ₩60,710 | ₩61,438 | -1.92% | 277.5만 |
|---|
| 2026.01.22 | ₩61,746 | ₩63,230 | ₩61,746 | ₩62,321 | +0.93% | 279.3만 |
|---|
| 2026.01.21 | ₩61,151 | ₩62,879 | ₩60,610 | ₩61,893 | +1.21% | 674.2만 |
|---|
| 2026.01.20 | ₩60,249 | ₩61,692 | ₩58,952 | ₩58,979 | -2.11% | 631.8만 |
|---|
| 2026.01.16 | ₩61,358 | ₩61,773 | ₩60,142 | ₩60,222 | -1.85% | 447.2만 |
|---|
| 2026.01.15 | ₩59,634 | ₩61,826 | ₩59,106 | ₩61,492 | +3.12% | 738.3만 |
|---|
| 2026.01.14 | ₩63,230 | ₩63,230 | ₩59,955 | ₩60,249 | -4.71% | 768.4만 |
|---|
| 2026.01.13 | ₩65,248 | ₩65,248 | ₩62,989 | ₩63,176 | -3.18% | 589.2만 |
|---|
| 2026.01.12 | ₩64,954 | ₩67,227 | ₩63,992 | ₩65,382 | +0.66% | 466.7만 |
|---|
| 2026.01.09 | ₩66,278 | ₩68,283 | ₩64,877 | ₩65,663 | -0.93% | 645만 |
|---|
| 2026.01.08 | ₩64,526 | ₩68,256 | ₩64,500 | ₩67,681 | +4.89% | 409.1만 |
|---|
| 2026.01.07 | ₩65,342 | ₩66,532 | ₩64,722 | ₩65,048 | -0.45% | 436.9만 |
|---|
| 2026.01.06 | ₩65,502 | ₩67,060 | ₩64,272 | ₩65,556 | +0.08% | 571.5만 |
|---|
| 2026.01.05 | ₩63,497 | ₩66,425 | ₩63,390 | ₩65,502 | +3.16% | 574.3만 |
|---|
| 2026.01.02 | ₩62,615 | ₩63,644 | ₩62,388 | ₩62,762 | +0.23% | 331.1만 |
|---|
| 2025.12.31 | ₩63,230 | ₩63,402 | ₩61,799 | ₩62,134 | -1.73% | 304.1만 |
|---|
| 2025.12.30 | ₩63,390 | ₩64,426 | ₩63,303 | ₩63,430 | +0.06% | 514.3만 |
|---|
| 2025.12.29 | ₩61,866 | ₩64,045 | ₩61,866 | ₩63,444 | +2.55% | 398.4만 |
|---|
| 2025.12.26 | ₩62,441 | ₩62,775 | ₩61,706 | ₩62,535 | +0.15% | 304.2만 |
|---|
| 2025.12.24 | ₩63,898 | ₩63,898 | ₩62,027 | ₩62,147 | -2.74% | 211.3만 |
|---|
| 2025.12.23 | ₩64,192 | ₩64,406 | ₩63,517 | ₩64,018 | -0.27% | 310.7만 |
|---|
| 2025.12.22 | ₩65,422 | ₩65,502 | ₩63,952 | ₩64,353 | -1.63% | 391.6만 |
|---|
| 2025.12.19 | ₩64,165 | ₩65,369 | ₩63,724 | ₩64,927 | +1.19% | 561.1만 |
|---|
| 2025.12.18 | ₩64,847 | ₩66,545 | ₩64,526 | ₩64,780 | -0.10% | 413.6만 |
|---|
| 2025.12.17 | ₩64,446 | ₩64,988 | ₩63,805 | ₩64,299 | -0.23% | 337.5만 |
|---|
| 2025.12.16 | ₩64,165 | ₩66,224 | ₩64,085 | ₩64,553 | +0.60% | 470.6만 |
|---|
| 2025.12.15 | ₩65,275 | ₩65,369 | ₩63,136 | ₩63,885 | -2.13% | 505.5만 |
|---|
| 2025.12.12 | ₩66,144 | ₩66,866 | ₩64,927 | ₩65,181 | -1.46% | 367.2만 |
|---|
| 2025.12.11 | ₩64,433 | ₩66,271 | ₩63,899 | ₩66,171 | +2.70% | 554만 |
|---|
| 2025.12.10 | ₩63,764 | ₩66,197 | ₩63,624 | ₩65,128 | +2.14% | 691.5만 |
|---|
| 2025.12.09 | ₩62,962 | ₩63,831 | ₩62,214 | ₩63,243 | +0.45% | 288만 |
|---|
| 2025.12.08 | ₩63,952 | ₩64,030 | ₩61,265 | ₩62,855 | -1.71% | 563만 |
|---|
| 2025.12.05 | ₩62,254 | ₩64,379 | ₩62,254 | ₩64,353 | +3.37% | 585.5만 |
|---|
| 2025.12.04 | ₩63,203 | ₩63,992 | ₩61,893 | ₩62,174 | -1.63% | 358.9만 |
|---|
| 2025.12.03 | ₩60,610 | ₩63,604 | ₩60,356 | ₩62,922 | +3.82% | 664.7만 |
|---|
| 2025.12.02 | ₩60,155 | ₩61,559 | ₩59,981 | ₩60,356 | +0.33% | 583.8만 |
|---|
| 2025.12.01 | ₩58,177 | ₩60,663 | ₩57,709 | ₩59,727 | +2.67% | 911만 |
|---|
| 2025.11.28 | ₩57,936 | ₩59,139 | ₩57,856 | ₩58,805 | +1.50% | 301.7만 |
|---|
| 2025.11.26 | ₩56,105 | ₩58,070 | ₩55,490 | ₩57,736 | +2.91% | 483.4만 |
|---|
| 2025.11.25 | ₩54,474 | ₩57,281 | ₩53,819 | ₩55,824 | +2.48% | 625.2만 |
|---|
| 2025.11.24 | ₩54,875 | ₩55,610 | ₩54,313 | ₩54,527 | -0.63% | 513만 |
|---|
| 2025.11.21 | ₩55,570 | ₩56,238 | ₩54,073 | ₩55,182 | -0.70% | 672.8만 |
|---|
| 2025.11.20 | ₩57,441 | ₩58,241 | ₩55,249 | ₩55,369 | -3.61% | 810.1만 |
|---|
| 2025.11.19 | ₩57,107 | ₩58,096 | ₩56,385 | ₩57,883 | +1.36% | 598만 |
|---|
| 2025.11.18 | ₩55,717 | ₩57,087 | ₩55,122 | ₩57,027 | +2.35% | 677만 |
|---|
| 2025.11.17 | ₩56,145 | ₩57,341 | ₩54,915 | ₩55,343 | -1.43% | 737.3만 |
|---|
| 2025.11.14 | ₩56,679 | ₩59,005 | ₩56,158 | ₩56,679 | 0.00% | 1348.8만 |
|---|
| 2025.11.13 | ₩56,532 | ₩59,794 | ₩55,416 | ₩56,679 | +0.26% | 1969.3만 |
|---|
| 2025.11.12 | ₩58,604 | ₩59,981 | ₩54,821 | ₩55,490 | -5.31% | 4848.3만 |
|---|
| 2025.11.11 | ₩47,883 | ₩48,084 | ₩46,607 | ₩47,028 | -1.79% | 1234.3만 |
|---|
| 2025.11.10 | ₩47,870 | ₩47,977 | ₩45,992 | ₩46,734 | -2.37% | 1017.3만 |
|---|
| 2025.11.07 | ₩46,948 | ₩48,031 | ₩45,958 | ₩46,787 | -0.34% | 975.1만 |
|---|
| 2025.11.06 | ₩47,683 | ₩48,338 | ₩46,640 | ₩47,469 | -0.45% | 753.3만 |
|---|
| 2025.11.05 | ₩48,311 | ₩49,675 | ₩47,696 | ₩48,231 | -0.17% | 695.3만 |
|---|
| 2025.11.04 | ₩47,589 | ₩48,485 | ₩47,255 | ₩48,391 | +1.69% | 640.5만 |
|---|
| 2025.11.03 | ₩49,127 | ₩50,116 | ₩47,830 | ₩48,739 | -0.79% | 746.5만 |
|---|
| 2025.10.31 | ₩49,795 | ₩50,537 | ₩49,000 | ₩49,661 | -0.27% | 791.6만 |
|---|
| 2025.10.30 | ₩52,295 | ₩52,408 | ₩49,648 | ₩49,768 | -4.83% | 1072.9만 |
|---|
| 2025.10.29 | ₩54,180 | ₩54,474 | ₩51,713 | ₩52,522 | -3.06% | 815.3만 |
|---|
| 2025.10.28 | ₩55,891 | ₩56,131 | ₩53,939 | ₩55,035 | -1.53% | 664.6만 |
|---|
| 2025.10.27 | ₩56,613 | ₩57,415 | ₩55,744 | ₩56,425 | -0.33% | 467.8만 |
|---|
| 2025.10.24 | ₩55,891 | ₩57,014 | ₩55,089 | ₩55,744 | -0.26% | 727.5만 |
|---|
| 2025.10.23 | ₩56,278 | ₩57,949 | ₩55,958 | ₩57,789 | +2.68% | 416.4만 |
|---|
| 2025.10.22 | ₩57,455 | ₩58,150 | ₩56,212 | ₩56,506 | -1.65% | 376.9만 |
|---|
| 2025.10.21 | ₩55,396 | ₩58,043 | ₩55,022 | ₩57,361 | +3.55% | 409.6만 |
|---|
| 2025.10.20 | ₩56,118 | ₩56,867 | ₩55,329 | ₩55,436 | -1.21% | 370만 |
|---|
| 2025.10.17 | ₩55,450 | ₩56,332 | ₩55,450 | ₩55,904 | +0.82% | 385.6만 |
|---|
| 2025.10.16 | ₩55,784 | ₩56,613 | ₩55,423 | ₩56,118 | +0.60% | 428.9만 |
|---|
| 2025.10.15 | ₩56,813 | ₩57,508 | ₩55,343 | ₩55,396 | -2.49% | 646.6만 |
|---|
| 2025.10.14 | ₩56,593 | ₩57,348 | ₩55,690 | ₩56,385 | -0.37% | 344.8만 |
|---|
| 2025.10.13 | ₩56,011 | ₩57,508 | ₩55,316 | ₩57,441 | +2.55% | 477.6만 |
|---|
| 2025.10.10 | ₩58,016 | ₩58,227 | ₩55,222 | ₩55,958 | -3.55% | 602.4만 |
|---|