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 | ₩45,639 | ₩47,161 | ₩45,398 | ₩47,061 | +3.11% | 1112.3만 |
| 2026.10.08 | ₩44,056 | ₩45,968 | ₩43,810 | ₩45,652 | +3.62% | 1377만 |
| 2026.10.07 | ₩44,056 | ₩44,673 | ₩43,674 | ₩44,553 | +1.13% | 825.1만 |
| 2026.10.06 | ₩42,890 | ₩44,486 | ₩42,514 | ₩44,432 | +3.60% | 1114.7만 |
| 2026.10.05 | ₩41,475 | ₩42,796 | ₩41,334 | ₩42,756 | +3.09% | 1072.3만 |
| 2026.10.02 | ₩40,569 | ₩41,549 | ₩39,805 | ₩41,374 | +1.98% | 1282.8만 |
| 2026.10.01 | ₩40,154 | ₩40,704 | ₩39,644 | ₩40,502 | +0.87% | 1181.6만 |
| 2026.09.30 | ₩39,899 | ₩39,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,711 |
| -0.47% |
| 902만 |
| 2026.09.29 | ₩40,288 | ₩40,580 | ₩39,564 | ₩39,631 | -1.63% | 845.4만 |
|---|
| 2026.09.28 | ₩39,778 | ₩40,556 | ₩39,269 | ₩40,234 | +1.15% | 745.9만 |
|---|
| 2026.09.25 | ₩41,166 | ₩41,575 | ₩39,892 | ₩40,181 | -2.39% | 1274.5만 |
|---|
| 2026.09.24 | ₩40,442 | ₩41,240 | ₩39,833 | ₩40,851 | +1.01% | 1099.8만 |
|---|
| 2026.09.23 | ₩40,221 | ₩41,267 | ₩39,570 | ₩40,449 | +0.57% | 1775만 |
|---|
| 2026.09.22 | ₩40,771 | ₩41,790 | ₩39,389 | ₩39,416 | -3.32% | 4326만 |
|---|
| 2026.09.21 | ₩37,056 | ₩37,364 | ₩36,090 | ₩36,640 | -1.12% | 1396.7만 |
|---|
| 2026.09.18 | ₩38,028 | ₩38,062 | ₩36,238 | ₩36,559 | -3.86% | 2120.8만 |
|---|
| 2026.09.17 | ₩37,015 | ₩37,123 | ₩35,359 | ₩36,653 | -0.98% | 1020.5만 |
|---|
| 2026.09.16 | ₩36,211 | ₩37,257 | ₩36,050 | ₩36,412 | +0.56% | 800.1만 |
|---|
| 2026.09.15 | ₩36,613 | ₩36,774 | ₩35,701 | ₩35,889 | -1.98% | 883만 |
|---|
| 2026.09.14 | ₩36,855 | ₩37,203 | ₩36,543 | ₩36,841 | -0.04% | 744.7만 |
|---|
| 2026.09.11 | ₩36,787 | ₩37,512 | ₩36,479 | ₩36,761 | -0.07% | 751.7만 |
|---|
| 2026.09.10 | ₩35,875 | ₩36,405 | ₩35,674 | ₩36,010 | +0.37% | 866.5만 |
|---|
| 2026.09.09 | ₩36,063 | ₩37,391 | ₩35,969 | ₩35,996 | -0.19% | 914.6만 |
|---|
| 2026.09.08 | ₩37,552 | ₩37,740 | ₩36,345 | ₩36,573 | -2.61% | 988.6만 |
|---|
| 2026.09.04 | ₩37,284 | ₩38,032 | ₩37,284 | ₩37,539 | +0.68% | 724만 |
|---|
| 2026.09.03 | ₩37,539 | ₩38,062 | ₩37,085 | ₩38,035 | +1.32% | 467.4만 |
|---|
| 2026.09.02 | ₩37,123 | ₩37,539 | ₩36,962 | ₩37,284 | +0.43% | 582.7만 |
|---|
| 2026.09.01 | ₩37,820 | ₩37,914 | ₩37,163 | ₩37,190 | -1.67% | 577.5만 |
|---|
| 2026.08.31 | ₩38,638 | ₩38,665 | ₩37,827 | ₩38,222 | -1.08% | 668.9만 |
|---|
| 2026.08.28 | ₩39,175 | ₩39,564 | ₩38,692 | ₩38,692 | -1.23% | 498.1만 |
|---|
| 2026.08.27 | ₩39,456 | ₩39,785 | ₩38,652 | ₩38,826 | -1.60% | 607.3만 |
|---|
| 2026.08.26 | ₩38,906 | ₩39,430 | ₩38,424 | ₩39,202 | +0.76% | 725.7만 |
|---|
| 2026.08.25 | ₩38,732 | ₩39,000 | ₩38,290 | ₩38,665 | -0.17% | 1002.4만 |
|---|
| 2026.08.24 | ₩40,234 | ₩40,569 | ₩39,242 | ₩39,577 | -1.63% | 722.7만 |
|---|
| 2026.08.21 | ₩40,717 | ₩40,717 | ₩40,113 | ₩40,261 | -1.12% | 523.6만 |
|---|
| 2026.08.20 | ₩41,589 | ₩41,628 | ₩39,739 | ₩40,100 | -3.58% | 1003.1만 |
|---|
| 2026.08.19 | ₩42,139 | ₩42,482 | ₩41,549 | ₩41,924 | -0.51% | 683.4만 |
|---|
| 2026.08.18 | ₩42,112 | ₩42,407 | ₩41,361 | ₩41,616 | -1.18% | 963.7만 |
|---|
| 2026.08.17 | ₩43,989 | ₩44,160 | ₩41,683 | ₩41,991 | -4.54% | 1017.9만 |
|---|
| 2026.08.14 | ₩42,246 | ₩43,922 | ₩41,937 | ₩43,212 | +2.29% | 906.6만 |
|---|
| 2026.08.13 | ₩42,192 | ₩42,367 | ₩40,838 | ₩42,367 | +0.41% | 1312.3만 |
|---|
| 2026.08.12 | ₩42,735 | ₩42,930 | ₩41,052 | ₩41,589 | -2.68% | 1700.1만 |
|---|
| 2026.08.11 | ₩42,367 | ₩42,581 | ₩40,384 | ₩41,455 | -2.15% | 4397만 |
|---|
| 2026.08.10 | ₩51,419 | ₩52,372 | ₩50,427 | ₩52,009 | +1.15% | 948.4만 |
|---|
| 2026.08.07 | ₩50,963 | ₩51,017 | ₩49,837 | ₩50,360 | -1.18% | 509.2만 |
|---|
| 2026.08.06 | ₩50,990 | ₩51,399 | ₩49,783 | ₩50,078 | -1.79% | 368.1만 |
|---|
| 2026.08.05 | ₩50,963 | ₩51,929 | ₩50,514 | ₩51,218 | +0.50% | 335.4만 |
|---|
| 2026.08.04 | ₩51,634 | ₩51,634 | ₩50,400 | ₩50,440 | -2.31% | 372.7만 |
|---|
| 2026.08.03 | ₩50,641 | ₩51,433 | ₩50,185 | ₩50,896 | +0.50% | 505만 |
|---|
| 2026.07.31 | ₩49,756 | ₩49,756 | ₩48,576 | ₩48,603 | -2.32% | 311.3만 |
|---|
| 2026.07.30 | ₩50,185 | ₩50,293 | ₩48,965 | ₩49,756 | -0.86% | 430.7만 |
|---|
| 2026.07.29 | ₩50,172 | ₩51,989 | ₩49,797 | ₩50,843 | +1.34% | 340.1만 |
|---|
| 2026.07.28 | ₩50,668 | ₩51,460 | ₩50,025 | ₩50,816 | +0.29% | 338만 |
|---|
| 2026.07.27 | ₩49,180 | ₩50,548 | ₩49,180 | ₩49,703 | +1.06% | 536.7만 |
|---|
| 2026.07.24 | ₩46,752 | ₩48,455 | ₩46,417 | ₩48,040 | +2.75% | 704.7만 |
|---|
| 2026.07.23 | ₩48,871 | ₩48,871 | ₩46,531 | ₩46,725 | -4.39% | 515.9만 |
|---|
| 2026.07.22 | ₩50,239 | ₩50,266 | ₩48,388 | ₩49,153 | -2.16% | 420.9만 |
|---|
| 2026.07.21 | ₩50,400 | ₩50,896 | ₩49,555 | ₩49,944 | -0.90% | 240만 |
|---|
| 2026.07.20 | ₩49,649 | ₩50,762 | ₩49,113 | ₩50,494 | +1.70% | 375.1만 |
|---|
| 2026.07.17 | ₩50,534 | ₩51,433 | ₩49,689 | ₩49,890 | -1.27% | 314.5만 |
|---|
| 2026.07.16 | ₩50,776 | ₩52,103 | ₩49,327 | ₩51,232 | +0.90% | 285.4만 |
|---|
| 2026.07.15 | ₩50,641 | ₩51,540 | ₩50,159 | ₩50,239 | -0.79% | 313만 |
|---|
| 2026.07.14 | ₩50,293 | ₩51,580 | ₩50,293 | ₩50,615 | +0.64% | 270.9만 |
|---|
| 2026.07.13 | ₩52,076 | ₩52,613 | ₩50,527 | ₩50,856 | -2.34% | 340.7만 |
|---|
| 2026.07.10 | ₩50,199 | ₩52,063 | ₩49,180 | ₩51,688 | +2.97% | 575.3만 |
|---|
| 2026.07.09 | ₩48,134 | ₩50,105 | ₩47,838 | ₩49,314 | +2.45% | 344.2만 |
|---|
| 2026.07.08 | ₩48,348 | ₩49,019 | ₩47,315 | ₩48,791 | +0.92% | 339.2만 |
|---|
| 2026.07.07 | ₩49,569 | ₩49,810 | ₩48,120 | ₩49,113 | -0.92% | 419.2만 |
|---|
| 2026.07.06 | ₩49,555 | ₩50,226 | ₩48,442 | ₩49,448 | -0.22% | 422.6만 |
|---|
| 2026.07.02 | ₩48,952 | ₩49,957 | ₩48,093 | ₩49,394 | +0.90% | 416.8만 |
|---|
| 2026.07.01 | ₩47,718 | ₩48,938 | ₩47,302 | ₩47,691 | -0.06% | 558.2만 |
|---|
| 2026.06.30 | ₩47,450 | ₩48,134 | ₩46,497 | ₩47,503 | +0.11% | 653.6만 |
|---|
| 2026.06.29 | ₩49,475 | ₩50,071 | ₩47,423 | ₩47,503 | -3.98% | 429.7만 |
|---|
| 2026.06.26 | ₩48,697 | ₩50,226 | ₩47,852 | ₩49,716 | +2.09% | 536.2만 |
|---|
| 2026.06.25 | ₩50,588 | ₩51,446 | ₩48,831 | ₩49,059 | -3.02% | 511.7만 |
|---|
| 2026.06.24 | ₩47,785 | ₩49,515 | ₩47,235 | ₩49,515 | +3.62% | 813만 |
|---|
| 2026.06.23 | ₩47,999 | ₩48,415 | ₩47,061 | ₩47,128 | -1.82% | 484.8만 |
|---|
| 2026.06.22 | ₩51,875 | ₩51,875 | ₩47,785 | ₩48,563 | -6.39% | 833.2만 |
|---|
| 2026.06.18 | ₩51,111 | ₩52,573 | ₩50,950 | ₩52,144 | +2.02% | 409.7만 |
|---|
| 2026.06.17 | ₩51,191 | ₩52,504 | ₩50,387 | ₩50,588 | -1.18% | 656.6만 |
|---|
| 2026.06.16 | ₩51,835 | ₩52,693 | ₩50,876 | ₩51,044 | -1.53% | 452.8만 |
|---|
| 2026.06.15 | ₩53,109 | ₩53,304 | ₩51,151 | ₩51,889 | -2.30% | 333.4만 |
|---|
| 2026.06.12 | ₩52,975 | ₩53,304 | ₩51,600 | ₩51,741 | -2.33% | 383.1만 |
|---|
| 2026.06.11 | ₩50,051 | ₩52,600 | ₩50,051 | ₩52,586 | +5.06% | 466.9만 |
|---|
| 2026.06.10 | ₩50,628 | ₩51,620 | ₩50,105 | ₩50,963 | +0.66% | 339.7만 |
|---|
| 2026.06.09 | ₩50,239 | ₩52,197 | ₩50,011 | ₩51,299 | +2.11% | 443.2만 |
|---|
| 2026.06.08 | ₩48,858 | ₩49,904 | ₩47,986 | ₩49,770 | +1.87% | 409.3만 |
|---|
| 2026.06.05 | ₩49,890 | ₩50,467 | ₩49,166 | ₩49,729 | -0.32% | 417.5만 |
|---|
| 2026.06.04 | ₩50,682 | ₩50,829 | ₩49,689 | ₩50,253 | -0.85% | 523.7만 |
|---|
| 2026.06.03 | ₩50,963 | ₩50,963 | ₩49,314 | ₩50,320 | -1.26% | 391.9만 |
|---|
| 2026.06.02 | ₩52,626 | ₩52,640 | ₩51,044 | ₩51,392 | -2.34% | 576.2만 |
|---|
| 2026.06.01 | ₩54,544 | ₩55,537 | ₩53,109 | ₩53,149 | -2.56% | 740.7만 |
|---|
| 2026.05.29 | ₩53,310 | ₩54,988 | ₩53,123 | ₩54,745 | +2.69% | 480만 |
|---|
| 2026.05.28 | ₩52,559 | ₩53,739 | ₩51,741 | ₩53,310 | +1.43% | 506.9만 |
|---|
| 2026.05.27 | ₩55,148 | ₩55,362 | ₩53,096 | ₩53,136 | -3.65% | 575.3만 |
|---|
| 2026.05.26 | ₩53,686 | ₩54,256 | ₩52,888 | ₩54,075 | +0.72% | 554.3만 |
|---|
| 2026.05.22 | ₩52,841 | ₩53,853 | ₩52,653 | ₩53,391 | +1.04% | 511.6만 |
|---|
| 2026.05.21 | ₩50,393 | ₩52,646 | ₩49,636 | ₩52,559 | +4.30% | 811.2만 |
|---|
| 2026.05.20 | ₩49,944 | ₩50,896 | ₩48,469 | ₩50,762 | +1.64% | 701.3만 |
|---|
| 2026.05.19 | ₩51,191 | ₩51,366 | ₩49,676 | ₩50,078 | -2.17% | 524.4만 |
|---|
| 2026.05.18 | ₩49,488 | ₩51,325 | ₩49,428 | ₩51,097 | +3.25% | 647.6만 |
|---|
| 2026.05.15 | ₩49,622 | ₩50,494 | ₩48,227 | ₩49,971 | +0.70% | 841만 |
|---|
| 2026.05.14 | ₩47,463 | ₩49,589 | ₩47,356 | ₩49,408 | +4.10% | 986.2만 |
|---|
| 2026.05.13 | ₩45,304 | ₩48,201 | ₩45,009 | ₩47,463 | +4.77% | 1548.5만 |
|---|
| 2026.05.12 | ₩43,071 | ₩45,907 | ₩42,407 | ₩45,371 | +5.34% | 1662.8만 |
|---|
| 2026.05.11 | ₩46,953 | ₩47,396 | ₩45,022 | ₩45,652 | -2.77% | 1118.1만 |
|---|
| 2026.05.08 | ₩47,812 | ₩47,946 | ₩46,698 | ₩47,262 | -1.15% | 608.7만 |
|---|
| 2026.05.07 | ₩48,281 | ₩49,260 | ₩47,450 | ₩47,812 | -0.97% | 681.1만 |
|---|
| 2026.05.06 | ₩47,785 | ₩48,375 | ₩47,047 | ₩48,362 | +1.21% | 627.8만 |
|---|
| 2026.05.05 | ₩46,363 | ₩46,739 | ₩45,344 | ₩46,390 | +0.06% | 489.6만 |
|---|
| 2026.05.04 | ₩46,162 | ₩47,222 | ₩45,827 | ₩45,988 | -0.38% | 478.8만 |
|---|
| 2026.05.01 | ₩48,160 | ₩48,630 | ₩46,041 | ₩46,323 | -3.82% | 718.8만 |
|---|
| 2026.04.30 | ₩47,382 | ₩48,254 | ₩46,779 | ₩47,758 | +0.79% | 348.3만 |
|---|
| 2026.04.29 | ₩47,463 | ₩47,597 | ₩46,782 | ₩47,382 | -0.17% | 318.5만 |
|---|
| 2026.04.28 | ₩47,986 | ₩48,590 | ₩46,953 | ₩47,517 | -0.98% | 435.3만 |
|---|
| 2026.04.27 | ₩48,174 | ₩48,616 | ₩47,423 | ₩48,187 | +0.03% | 313.7만 |
|---|
| 2026.04.24 | ₩48,127 | ₩48,683 | ₩47,074 | ₩48,616 | +1.02% | 444.1만 |
|---|
| 2026.04.23 | ₩49,488 | ₩49,488 | ₩47,745 | ₩48,576 | -1.84% | 398.7만 |
|---|
| 2026.04.22 | ₩49,448 | ₩49,864 | ₩48,107 | ₩49,086 | -0.73% | 463.1만 |
|---|
| 2026.04.21 | ₩50,078 | ₩50,816 | ₩48,871 | ₩49,260 | -1.63% | 311.6만 |
|---|
| 2026.04.20 | ₩48,925 | ₩50,185 | ₩48,120 | ₩49,957 | +2.11% | 416.3만 |
|---|
| 2026.04.17 | ₩49,213 | ₩50,655 | ₩49,213 | ₩49,555 | +0.69% | 579.6만 |
|---|
| 2026.04.16 | ₩48,549 | ₩49,045 | ₩47,463 | ₩47,503 | -2.15% | 415.8만 |
|---|
| 2026.04.15 | ₩48,201 | ₩48,576 | ₩47,490 | ₩47,517 | -1.42% | 566.7만 |
|---|
| 2026.04.14 | ₩46,122 | ₩48,080 | ₩46,048 | ₩47,718 | +3.46% | 791.9만 |
|---|
| 2026.04.13 | ₩44,700 | ₩46,243 | ₩44,459 | ₩45,854 | +2.58% | 480.3만 |
|---|
| 2026.04.10 | ₩46,122 | ₩46,403 | ₩44,271 | ₩44,995 | -2.44% | 594.1만 |
|---|
| 2026.04.09 | ₩45,062 | ₩46,310 | ₩44,526 | ₩46,189 | +2.50% | 535.1만 |
|---|
| 2026.04.08 | ₩46,403 | ₩47,731 | ₩44,968 | ₩45,344 | -2.28% | 857.4만 |
|---|
| 2026.04.07 | ₩44,673 | ₩44,848 | ₩42,595 | ₩43,198 | -3.30% | 1591.3만 |
|---|
| 2026.04.06 | ₩44,191 | ₩45,559 | ₩44,003 | ₩45,156 | +2.19% | 446.8만 |
|---|
| 2026.04.02 | ₩45,565 | ₩46,310 | ₩44,023 | ₩44,298 | -2.78% | 809.7만 |
|---|
| 2026.04.01 | ₩44,942 | ₩47,047 | ₩44,928 | ₩46,631 | +3.76% | 765.4만 |
|---|
| 2026.03.31 | ₩43,560 | ₩45,921 | ₩43,292 | ₩45,626 | +4.74% | 996.7만 |
|---|
| 2026.03.30 | ₩43,627 | ₩44,445 | ₩42,581 | ₩42,756 | -2.00% | 728.9만 |
|---|
| 2026.03.27 | ₩42,916 | ₩44,244 | ₩42,125 | ₩43,440 | +1.22% | 1205.7만 |
|---|
| 2026.03.26 | ₩46,698 | ₩46,873 | ₩42,984 | ₩43,064 | -7.78% | 1682.7만 |
|---|
| 2026.03.25 | ₩49,582 | ₩50,279 | ₩46,538 | ₩47,154 | -4.90% | 2488.8만 |
|---|
| 2026.03.24 | ₩52,895 | ₩53,793 | ₩52,519 | ₩53,096 | +0.38% | 438.2만 |
|---|
| 2026.03.23 | ₩51,446 | ₩54,343 | ₩51,245 | ₩53,458 | +3.91% | 630.4만 |
|---|
| 2026.03.20 | ₩51,902 | ₩52,130 | ₩50,025 | ₩50,507 | -2.69% | 464.1만 |
|---|
| 2026.03.19 | ₩51,620 | ₩52,331 | ₩51,057 | ₩52,130 | +0.99% | 387.4만 |
|---|
| 2026.03.18 | ₩52,895 | ₩54,102 | ₩52,184 | ₩52,372 | -0.99% | 315.9만 |
|---|
| 2026.03.17 | ₩53,203 | ₩54,397 | ₩53,176 | ₩53,364 | +0.30% | 408.2만 |
|---|
| 2026.03.16 | ₩51,097 | ₩52,814 | ₩50,869 | ₩52,640 | +3.02% | 600.7만 |
|---|
| 2026.03.13 | ₩51,097 | ₩51,426 | ₩50,467 | ₩50,950 | -0.29% | 503.5만 |
|---|
| 2026.03.12 | ₩52,452 | ₩53,699 | ₩50,709 | ₩50,910 | -2.94% | 849만 |
|---|
| 2026.03.11 | ₩55,322 | ₩55,630 | ₩52,439 | ₩52,895 | -4.39% | 746.8만 |
|---|
| 2026.03.10 | ₩55,322 | ₩55,952 | ₩54,236 | ₩55,014 | -0.56% | 407.5만 |
|---|
| 2026.03.09 | ₩54,383 | ₩55,516 | ₩52,385 | ₩55,228 | +1.55% | 924.4만 |
|---|
| 2026.03.06 | ₩56,864 | ₩58,004 | ₩55,510 | ₩55,604 | -2.22% | 549만 |
|---|
| 2026.03.05 | ₩57,977 | ₩59,171 | ₩56,703 | ₩58,165 | +0.32% | 559만 |
|---|
| 2026.03.04 | ₩57,964 | ₩58,259 | ₩56,033 | ₩57,977 | +0.02% | 833.8만 |
|---|
| 2026.03.03 | ₩55,040 | ₩59,077 | ₩53,780 | ₩58,889 | +6.99% | 1938.7만 |
|---|
| 2026.03.02 | ₩60,231 | ₩63,382 | ₩59,710 | ₩62,712 | +4.12% | 916.2만 |
|---|
| 2026.02.27 | ₩62,765 | ₩63,114 | ₩61,438 | ₩62,336 | -0.68% | 373.6만 |
|---|
| 2026.02.26 | ₩63,315 | ₩64,482 | ₩62,417 | ₩63,838 | +0.83% | 407.1만 |
|---|
| 2026.02.25 | ₩62,899 | ₩63,302 | ₩61,867 | ₩62,564 | -0.53% | 364.3만 |
|---|
| 2026.02.24 | ₩63,597 | ₩63,617 | ₩62,028 | ₩62,752 | -1.33% | 332.2만 |
|---|
| 2026.02.23 | ₩64,616 | ₩65,672 | ₩62,403 | ₩63,624 | -1.54% | 645.1만 |
|---|
| 2026.02.20 | ₩64,106 | ₩67,459 | ₩64,026 | ₩66,279 | +3.39% | 543.5만 |
|---|
| 2026.02.19 | ₩63,168 | ₩64,790 | ₩62,645 | ₩64,402 | +1.95% | 312.6만 |
|---|
| 2026.02.18 | ₩62,511 | ₩64,281 | ₩62,329 | ₩63,476 | +1.54% | 279만 |
|---|
| 2026.02.17 | ₩60,767 | ₩62,592 | ₩60,633 | ₩62,578 | +2.98% | 392만 |
|---|
| 2026.02.13 | ₩59,949 | ₩61,008 | ₩59,540 | ₩60,740 | +1.32% | 315.5만 |
|---|
| 2026.02.12 | ₩61,156 | ₩62,148 | ₩58,782 | ₩59,372 | -2.92% | 361.3만 |
|---|
| 2026.02.11 | ₩61,210 | ₩61,873 | ₩60,459 | ₩60,740 | -0.77% | 519.3만 |
|---|
| 2026.02.10 | ₩60,190 | ₩62,148 | ₩59,347 | ₩60,754 | +0.94% | 336.6만 |
|---|
| 2026.02.09 | ₩58,393 | ₩60,418 | ₩58,340 | ₩59,466 | +1.84% | 390.2만 |
|---|
| 2026.02.06 | ₩58,058 | ₩58,816 | ₩56,918 | ₩58,299 | +0.42% | 454.2만 |
|---|
| 2026.02.05 | ₩58,460 | ₩59,010 | ₩56,697 | ₩57,562 | -1.54% | 460.4만 |
|---|
| 2026.02.04 | ₩59,211 | ₩60,982 | ₩58,112 | ₩58,836 | -0.63% | 454.3만 |
|---|
| 2026.02.03 | ₩61,196 | ₩61,880 | ₩57,656 | ₩59,185 | -3.29% | 1000.1만 |
|---|
| 2026.02.02 | ₩60,351 | ₩61,920 | ₩60,311 | ₩61,612 | +2.09% | 578.1만 |
|---|
| 2026.01.30 | ₩61,411 | ₩61,706 | ₩59,895 | ₩60,687 | -1.18% | 592.3만 |
|---|
| 2026.01.29 | ₩59,694 | ₩60,378 | ₩59,104 | ₩60,378 | +1.15% | 644.2만 |
|---|
| 2026.01.28 | ₩61,625 | ₩61,773 | ₩59,144 | ₩60,164 | -2.37% | 459.2만 |
|---|
| 2026.01.27 | ₩62,511 | ₩62,511 | ₩61,049 | ₩61,049 | -2.34% | 379.2만 |
|---|
| 2026.01.26 | ₩61,478 | ₩62,537 | ₩61,317 | ₩62,323 | +1.37% | 341.6만 |
|---|
| 2026.01.23 | ₩62,846 | ₩63,034 | ₩60,908 | ₩61,639 | -1.92% | 277.5만 |
|---|
| 2026.01.22 | ₩61,947 | ₩63,436 | ₩61,947 | ₩62,524 | +0.93% | 279.3만 |
|---|
| 2026.01.21 | ₩61,350 | ₩63,085 | ₩60,807 | ₩62,095 | +1.21% | 674.2만 |
|---|
| 2026.01.20 | ₩60,445 | ₩61,894 | ₩59,144 | ₩59,171 | -2.11% | 631.8만 |
|---|
| 2026.01.16 | ₩61,558 | ₩61,974 | ₩60,338 | ₩60,418 | -1.85% | 447.2만 |
|---|
| 2026.01.15 | ₩59,828 | ₩62,028 | ₩59,299 | ₩61,692 | +3.12% | 738.3만 |
|---|
| 2026.01.14 | ₩63,436 | ₩63,436 | ₩60,150 | ₩60,445 | -4.71% | 768.4만 |
|---|
| 2026.01.13 | ₩65,461 | ₩65,461 | ₩63,195 | ₩63,382 | -3.18% | 589.2만 |
|---|
| 2026.01.12 | ₩65,166 | ₩67,446 | ₩64,200 | ₩65,595 | +0.66% | 466.7만 |
|---|
| 2026.01.09 | ₩66,494 | ₩68,505 | ₩65,088 | ₩65,877 | -0.93% | 645만 |
|---|
| 2026.01.08 | ₩64,737 | ₩68,479 | ₩64,710 | ₩67,902 | +4.89% | 409.1만 |
|---|
| 2026.01.07 | ₩65,555 | ₩66,749 | ₩64,933 | ₩65,260 | -0.45% | 436.9만 |
|---|
| 2026.01.06 | ₩65,716 | ₩67,278 | ₩64,482 | ₩65,770 | +0.08% | 571.5만 |
|---|
| 2026.01.05 | ₩63,704 | ₩66,641 | ₩63,597 | ₩65,716 | +3.16% | 574.3만 |
|---|
| 2026.01.02 | ₩62,819 | ₩63,852 | ₩62,591 | ₩62,967 | +0.23% | 331.1만 |
|---|
| 2025.12.31 | ₩63,436 | ₩63,609 | ₩62,001 | ₩62,336 | -1.73% | 304.1만 |
|---|
| 2025.12.30 | ₩63,597 | ₩64,636 | ₩63,510 | ₩63,637 | +0.06% | 514.3만 |
|---|
| 2025.12.29 | ₩62,068 | ₩64,254 | ₩62,068 | ₩63,651 | +2.55% | 398.4만 |
|---|
| 2025.12.26 | ₩62,645 | ₩62,980 | ₩61,907 | ₩62,739 | +0.15% | 304.2만 |
|---|
| 2025.12.24 | ₩64,106 | ₩64,106 | ₩62,229 | ₩62,350 | -2.74% | 211.3만 |
|---|
| 2025.12.23 | ₩64,402 | ₩64,616 | ₩63,724 | ₩64,227 | -0.27% | 310.7만 |
|---|
| 2025.12.22 | ₩65,635 | ₩65,716 | ₩64,160 | ₩64,562 | -1.63% | 391.6만 |
|---|
| 2025.12.19 | ₩64,375 | ₩65,582 | ₩63,932 | ₩65,139 | +1.19% | 561.1만 |
|---|
| 2025.12.18 | ₩65,059 | ₩66,762 | ₩64,737 | ₩64,992 | -0.10% | 413.6만 |
|---|
| 2025.12.17 | ₩64,656 | ₩65,200 | ₩64,013 | ₩64,509 | -0.23% | 337.5만 |
|---|
| 2025.12.16 | ₩64,375 | ₩66,440 | ₩64,294 | ₩64,764 | +0.60% | 470.6만 |
|---|
| 2025.12.15 | ₩65,488 | ₩65,582 | ₩63,342 | ₩64,093 | -2.13% | 505.5만 |
|---|
| 2025.12.12 | ₩66,360 | ₩67,084 | ₩65,139 | ₩65,394 | -1.46% | 367.2만 |
|---|
| 2025.12.11 | ₩64,643 | ₩66,487 | ₩64,108 | ₩66,386 | +2.70% | 554만 |
|---|
| 2025.12.10 | ₩63,972 | ₩66,413 | ₩63,832 | ₩65,340 | +2.14% | 691.5만 |
|---|
| 2025.12.09 | ₩63,168 | ₩64,039 | ₩62,417 | ₩63,449 | +0.45% | 288만 |
|---|
| 2025.12.08 | ₩64,160 | ₩64,239 | ₩61,464 | ₩63,060 | -1.71% | 563만 |
|---|
| 2025.12.05 | ₩62,457 | ₩64,589 | ₩62,457 | ₩64,562 | +3.37% | 585.5만 |
|---|
| 2025.12.04 | ₩63,409 | ₩64,200 | ₩62,095 | ₩62,376 | -1.63% | 358.9만 |
|---|
| 2025.12.03 | ₩60,807 | ₩63,811 | ₩60,552 | ₩63,127 | +3.82% | 664.7만 |
|---|
| 2025.12.02 | ₩60,351 | ₩61,759 | ₩60,177 | ₩60,552 | +0.33% | 583.8만 |
|---|
| 2025.12.01 | ₩58,366 | ₩60,861 | ₩57,897 | ₩59,922 | +2.67% | 911만 |
|---|
| 2025.11.28 | ₩58,125 | ₩59,332 | ₩58,045 | ₩58,997 | +1.50% | 301.7만 |
|---|
| 2025.11.26 | ₩56,288 | ₩58,259 | ₩55,671 | ₩57,924 | +2.91% | 483.4만 |
|---|
| 2025.11.25 | ₩54,651 | ₩57,468 | ₩53,994 | ₩56,006 | +2.48% | 625.2만 |
|---|
| 2025.11.24 | ₩55,054 | ₩55,791 | ₩54,491 | ₩54,705 | -0.63% | 513만 |
|---|
| 2025.11.21 | ₩55,751 | ₩56,422 | ₩54,249 | ₩55,362 | -0.70% | 672.8만 |
|---|
| 2025.11.20 | ₩57,629 | ₩58,431 | ₩55,429 | ₩55,550 | -3.61% | 810.1만 |
|---|
| 2025.11.19 | ₩57,294 | ₩58,286 | ₩56,569 | ₩58,071 | +1.36% | 598만 |
|---|
| 2025.11.18 | ₩55,899 | ₩57,273 | ₩55,302 | ₩57,213 | +2.35% | 677만 |
|---|
| 2025.11.17 | ₩56,328 | ₩57,528 | ₩55,094 | ₩55,523 | -1.43% | 737.3만 |
|---|
| 2025.11.14 | ₩56,864 | ₩59,198 | ₩56,341 | ₩56,864 | 0.00% | 1348.8만 |
|---|
| 2025.11.13 | ₩56,717 | ₩59,989 | ₩55,597 | ₩56,864 | +0.26% | 1969.3만 |
|---|
| 2025.11.12 | ₩58,796 | ₩60,177 | ₩55,000 | ₩55,671 | -5.31% | 4848.3만 |
|---|
| 2025.11.11 | ₩48,040 | ₩48,241 | ₩46,759 | ₩47,181 | -1.79% | 1234.3만 |
|---|
| 2025.11.10 | ₩48,026 | ₩48,134 | ₩46,142 | ₩46,886 | -2.37% | 1017.3만 |
|---|
| 2025.11.07 | ₩47,101 | ₩48,187 | ₩46,108 | ₩46,940 | -0.34% | 975.1만 |
|---|
| 2025.11.06 | ₩47,838 | ₩48,496 | ₩46,792 | ₩47,624 | -0.45% | 753.3만 |
|---|
| 2025.11.05 | ₩48,469 | ₩49,837 | ₩47,852 | ₩48,388 | -0.17% | 695.3만 |
|---|
| 2025.11.04 | ₩47,745 | ₩48,643 | ₩47,409 | ₩48,549 | +1.69% | 640.5만 |
|---|
| 2025.11.03 | ₩49,287 | ₩50,279 | ₩47,986 | ₩48,898 | -0.79% | 746.5만 |
|---|
| 2025.10.31 | ₩49,957 | ₩50,702 | ₩49,159 | ₩49,823 | -0.27% | 791.6만 |
|---|
| 2025.10.30 | ₩52,465 | ₩52,579 | ₩49,810 | ₩49,931 | -4.83% | 1072.9만 |
|---|
| 2025.10.29 | ₩54,356 | ₩54,651 | ₩51,882 | ₩52,693 | -3.06% | 815.3만 |
|---|
| 2025.10.28 | ₩56,073 | ₩56,314 | ₩54,115 | ₩55,215 | -1.53% | 664.6만 |
|---|
| 2025.10.27 | ₩56,797 | ₩57,602 | ₩55,926 | ₩56,610 | -0.33% | 467.8만 |
|---|
| 2025.10.24 | ₩56,073 | ₩57,200 | ₩55,268 | ₩55,926 | -0.26% | 727.5만 |
|---|
| 2025.10.23 | ₩56,462 | ₩58,138 | ₩56,140 | ₩57,977 | +2.68% | 416.4만 |
|---|
| 2025.10.22 | ₩57,642 | ₩58,340 | ₩56,395 | ₩56,690 | -1.65% | 376.9만 |
|---|
| 2025.10.21 | ₩55,577 | ₩58,232 | ₩55,201 | ₩57,548 | +3.55% | 409.6만 |
|---|
| 2025.10.20 | ₩56,301 | ₩57,052 | ₩55,510 | ₩55,617 | -1.21% | 370만 |
|---|
| 2025.10.17 | ₩55,630 | ₩56,516 | ₩55,630 | ₩56,086 | +0.82% | 385.6만 |
|---|
| 2025.10.16 | ₩55,966 | ₩56,797 | ₩55,604 | ₩56,301 | +0.60% | 428.9만 |
|---|
| 2025.10.15 | ₩56,998 | ₩57,696 | ₩55,523 | ₩55,577 | -2.49% | 646.6만 |
|---|
| 2025.10.14 | ₩56,777 | ₩57,535 | ₩55,872 | ₩56,569 | -0.37% | 344.8만 |
|---|
| 2025.10.13 | ₩56,194 | ₩57,696 | ₩55,496 | ₩57,629 | +2.55% | 477.6만 |
|---|
| 2025.10.10 | ₩58,205 | ₩58,417 | ₩55,402 | ₩56,140 | -3.55% | 602.4만 |
|---|