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 | ₩45,631 | ₩47,153 | ₩45,389 | ₩47,052 | +3.11% | 1112.3만 |
| 2026.10.08 | ₩44,049 | ₩45,959 | ₩43,802 | ₩45,644 | +3.62% | 1377만 |
| 2026.10.07 | ₩44,049 | ₩44,665 | ₩43,666 | ₩44,545 | +1.13% | 825.1만 |
| 2026.10.06 | ₩42,882 | ₩44,478 | ₩42,507 | ₩44,424 | +3.60% | 1114.7만 |
| 2026.10.05 | ₩41,467 | ₩42,788 | ₩41,327 | ₩42,748 | +3.09% | 1072.3만 |
| 2026.10.02 | ₩40,562 | ₩41,541 | ₩39,798 | ₩41,367 | +1.98% | 1282.8만 |
| 2026.10.01 | ₩40,147 | ₩40,696 | ₩39,637 | ₩40,495 | +0.87% | 1181.6만 |
| 2026.09.30 | ₩39,892 | ₩39,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,704 |
| -0.47% |
| 902만 |
| 2026.09.29 | ₩40,281 | ₩40,573 | ₩39,557 | ₩39,624 | -1.63% | 845.4만 |
|---|
| 2026.09.28 | ₩39,771 | ₩40,549 | ₩39,262 | ₩40,227 | +1.15% | 745.9만 |
|---|
| 2026.09.25 | ₩41,159 | ₩41,568 | ₩39,885 | ₩40,173 | -2.39% | 1274.5만 |
|---|
| 2026.09.24 | ₩40,435 | ₩41,233 | ₩39,826 | ₩40,844 | +1.01% | 1099.8만 |
|---|
| 2026.09.23 | ₩40,214 | ₩41,259 | ₩39,563 | ₩40,442 | +0.57% | 1775만 |
|---|
| 2026.09.22 | ₩40,763 | ₩41,782 | ₩39,382 | ₩39,409 | -3.32% | 4326만 |
|---|
| 2026.09.21 | ₩37,049 | ₩37,357 | ₩36,084 | ₩36,633 | -1.12% | 1396.7만 |
|---|
| 2026.09.18 | ₩38,021 | ₩38,055 | ₩36,231 | ₩36,553 | -3.86% | 2120.8만 |
|---|
| 2026.09.17 | ₩37,009 | ₩37,116 | ₩35,353 | ₩36,647 | -0.98% | 1020.5만 |
|---|
| 2026.09.16 | ₩36,204 | ₩37,250 | ₩36,043 | ₩36,405 | +0.56% | 800.1만 |
|---|
| 2026.09.15 | ₩36,607 | ₩36,767 | ₩35,695 | ₩35,882 | -1.98% | 883만 |
|---|
| 2026.09.14 | ₩36,848 | ₩37,197 | ₩36,537 | ₩36,835 | -0.04% | 744.7만 |
|---|
| 2026.09.11 | ₩36,781 | ₩37,505 | ₩36,472 | ₩36,754 | -0.07% | 751.7만 |
|---|
| 2026.09.10 | ₩35,869 | ₩36,399 | ₩35,668 | ₩36,003 | +0.37% | 866.5만 |
|---|
| 2026.09.09 | ₩36,057 | ₩37,384 | ₩35,963 | ₩35,990 | -0.19% | 914.6만 |
|---|
| 2026.09.08 | ₩37,545 | ₩37,733 | ₩36,338 | ₩36,566 | -2.61% | 988.6만 |
|---|
| 2026.09.04 | ₩37,277 | ₩38,025 | ₩37,277 | ₩37,532 | +0.68% | 724만 |
|---|
| 2026.09.03 | ₩37,532 | ₩38,055 | ₩37,079 | ₩38,028 | +1.32% | 467.4만 |
|---|
| 2026.09.02 | ₩37,116 | ₩37,532 | ₩36,955 | ₩37,277 | +0.43% | 582.7만 |
|---|
| 2026.09.01 | ₩37,813 | ₩37,907 | ₩37,156 | ₩37,183 | -1.67% | 577.5만 |
|---|
| 2026.08.31 | ₩38,631 | ₩38,658 | ₩37,820 | ₩38,216 | -1.08% | 668.9만 |
|---|
| 2026.08.28 | ₩39,168 | ₩39,557 | ₩38,685 | ₩38,685 | -1.23% | 498.1만 |
|---|
| 2026.08.27 | ₩39,449 | ₩39,778 | ₩38,645 | ₩38,819 | -1.60% | 607.3만 |
|---|
| 2026.08.26 | ₩38,900 | ₩39,422 | ₩38,417 | ₩39,195 | +0.76% | 725.7만 |
|---|
| 2026.08.25 | ₩38,725 | ₩38,993 | ₩38,283 | ₩38,658 | -0.17% | 1002.4만 |
|---|
| 2026.08.24 | ₩40,227 | ₩40,562 | ₩39,235 | ₩39,570 | -1.63% | 722.7만 |
|---|
| 2026.08.21 | ₩40,710 | ₩40,710 | ₩40,106 | ₩40,254 | -1.12% | 523.6만 |
|---|
| 2026.08.20 | ₩41,581 | ₩41,620 | ₩39,732 | ₩40,093 | -3.58% | 1003.1만 |
|---|
| 2026.08.19 | ₩42,131 | ₩42,474 | ₩41,541 | ₩41,917 | -0.51% | 683.4만 |
|---|
| 2026.08.18 | ₩42,104 | ₩42,399 | ₩41,353 | ₩41,608 | -1.18% | 963.7만 |
|---|
| 2026.08.17 | ₩43,982 | ₩44,152 | ₩41,675 | ₩41,984 | -4.54% | 1017.9만 |
|---|
| 2026.08.14 | ₩42,238 | ₩43,914 | ₩41,930 | ₩43,204 | +2.29% | 906.6만 |
|---|
| 2026.08.13 | ₩42,185 | ₩42,359 | ₩40,830 | ₩42,359 | +0.41% | 1312.3만 |
|---|
| 2026.08.12 | ₩42,728 | ₩42,922 | ₩41,045 | ₩41,581 | -2.68% | 1700.1만 |
|---|
| 2026.08.11 | ₩42,359 | ₩42,574 | ₩40,377 | ₩41,447 | -2.15% | 4397만 |
|---|
| 2026.08.10 | ₩51,410 | ₩52,362 | ₩50,418 | ₩52,000 | +1.15% | 948.4만 |
|---|
| 2026.08.07 | ₩50,954 | ₩51,008 | ₩49,828 | ₩50,351 | -1.18% | 509.2만 |
|---|
| 2026.08.06 | ₩50,981 | ₩51,390 | ₩49,774 | ₩50,069 | -1.79% | 368.1만 |
|---|
| 2026.08.05 | ₩50,954 | ₩51,920 | ₩50,505 | ₩51,209 | +0.50% | 335.4만 |
|---|
| 2026.08.04 | ₩51,625 | ₩51,625 | ₩50,391 | ₩50,431 | -2.31% | 372.7만 |
|---|
| 2026.08.03 | ₩50,632 | ₩51,424 | ₩50,176 | ₩50,887 | +0.50% | 505만 |
|---|
| 2026.07.31 | ₩49,747 | ₩49,747 | ₩48,567 | ₩48,594 | -2.32% | 311.3만 |
|---|
| 2026.07.30 | ₩50,176 | ₩50,284 | ₩48,956 | ₩49,747 | -0.86% | 430.7만 |
|---|
| 2026.07.29 | ₩50,163 | ₩51,980 | ₩49,788 | ₩50,834 | +1.34% | 340.1만 |
|---|
| 2026.07.28 | ₩50,659 | ₩51,450 | ₩50,016 | ₩50,807 | +0.29% | 338만 |
|---|
| 2026.07.27 | ₩49,171 | ₩50,539 | ₩49,171 | ₩49,694 | +1.06% | 536.7만 |
|---|
| 2026.07.24 | ₩46,744 | ₩48,447 | ₩46,409 | ₩48,031 | +2.75% | 704.7만 |
|---|
| 2026.07.23 | ₩48,862 | ₩48,862 | ₩46,523 | ₩46,717 | -4.39% | 515.9만 |
|---|
| 2026.07.22 | ₩50,230 | ₩50,257 | ₩48,380 | ₩49,144 | -2.16% | 420.9만 |
|---|
| 2026.07.21 | ₩50,391 | ₩50,887 | ₩49,546 | ₩49,935 | -0.90% | 240만 |
|---|
| 2026.07.20 | ₩49,640 | ₩50,753 | ₩49,104 | ₩50,485 | +1.70% | 375.1만 |
|---|
| 2026.07.17 | ₩50,525 | ₩51,424 | ₩49,680 | ₩49,881 | -1.27% | 314.5만 |
|---|
| 2026.07.16 | ₩50,766 | ₩52,094 | ₩49,318 | ₩51,222 | +0.90% | 285.4만 |
|---|
| 2026.07.15 | ₩50,632 | ₩51,531 | ₩50,150 | ₩50,230 | -0.79% | 313만 |
|---|
| 2026.07.14 | ₩50,284 | ₩51,571 | ₩50,284 | ₩50,606 | +0.64% | 270.9만 |
|---|
| 2026.07.13 | ₩52,067 | ₩52,604 | ₩50,518 | ₩50,847 | -2.34% | 340.7만 |
|---|
| 2026.07.10 | ₩50,190 | ₩52,054 | ₩49,171 | ₩51,678 | +2.97% | 575.3만 |
|---|
| 2026.07.09 | ₩48,125 | ₩50,096 | ₩47,830 | ₩49,305 | +2.45% | 344.2만 |
|---|
| 2026.07.08 | ₩48,339 | ₩49,010 | ₩47,307 | ₩48,782 | +0.92% | 339.2만 |
|---|
| 2026.07.07 | ₩49,560 | ₩49,801 | ₩48,111 | ₩49,104 | -0.92% | 419.2만 |
|---|
| 2026.07.06 | ₩49,546 | ₩50,217 | ₩48,433 | ₩49,439 | -0.22% | 422.6만 |
|---|
| 2026.07.02 | ₩48,943 | ₩49,949 | ₩48,085 | ₩49,385 | +0.90% | 416.8만 |
|---|
| 2026.07.01 | ₩47,709 | ₩48,929 | ₩47,294 | ₩47,682 | -0.06% | 558.2만 |
|---|
| 2026.06.30 | ₩47,441 | ₩48,125 | ₩46,489 | ₩47,495 | +0.11% | 653.6만 |
|---|
| 2026.06.29 | ₩49,466 | ₩50,063 | ₩47,414 | ₩47,495 | -3.98% | 429.7만 |
|---|
| 2026.06.26 | ₩48,688 | ₩50,217 | ₩47,843 | ₩49,707 | +2.09% | 536.2만 |
|---|
| 2026.06.25 | ₩50,579 | ₩51,437 | ₩48,822 | ₩49,050 | -3.02% | 511.7만 |
|---|
| 2026.06.24 | ₩47,776 | ₩49,506 | ₩47,226 | ₩49,506 | +3.62% | 813만 |
|---|
| 2026.06.23 | ₩47,991 | ₩48,406 | ₩47,052 | ₩47,119 | -1.82% | 484.8만 |
|---|
| 2026.06.22 | ₩51,866 | ₩51,866 | ₩47,776 | ₩48,554 | -6.39% | 833.2만 |
|---|
| 2026.06.18 | ₩51,102 | ₩52,563 | ₩50,941 | ₩52,134 | +2.02% | 409.7만 |
|---|
| 2026.06.17 | ₩51,182 | ₩52,495 | ₩50,378 | ₩50,579 | -1.18% | 656.6만 |
|---|
| 2026.06.16 | ₩51,826 | ₩52,684 | ₩50,867 | ₩51,035 | -1.53% | 452.8만 |
|---|
| 2026.06.15 | ₩53,100 | ₩53,294 | ₩51,142 | ₩51,879 | -2.30% | 333.4만 |
|---|
| 2026.06.12 | ₩52,966 | ₩53,294 | ₩51,591 | ₩51,732 | -2.33% | 383.1만 |
|---|
| 2026.06.11 | ₩50,042 | ₩52,590 | ₩50,042 | ₩52,577 | +5.06% | 466.9만 |
|---|
| 2026.06.10 | ₩50,619 | ₩51,611 | ₩50,096 | ₩50,954 | +0.66% | 339.7만 |
|---|
| 2026.06.09 | ₩50,230 | ₩52,188 | ₩50,002 | ₩51,289 | +2.11% | 443.2만 |
|---|
| 2026.06.08 | ₩48,849 | ₩49,895 | ₩47,977 | ₩49,761 | +1.87% | 409.3만 |
|---|
| 2026.06.05 | ₩49,881 | ₩50,458 | ₩49,157 | ₩49,721 | -0.32% | 417.5만 |
|---|
| 2026.06.04 | ₩50,673 | ₩50,820 | ₩49,680 | ₩50,244 | -0.85% | 523.7만 |
|---|
| 2026.06.03 | ₩50,954 | ₩50,954 | ₩49,305 | ₩50,311 | -1.26% | 391.9만 |
|---|
| 2026.06.02 | ₩52,617 | ₩52,630 | ₩51,035 | ₩51,383 | -2.34% | 576.2만 |
|---|
| 2026.06.01 | ₩54,534 | ₩55,527 | ₩53,100 | ₩53,140 | -2.56% | 740.7만 |
|---|
| 2026.05.29 | ₩53,301 | ₩54,978 | ₩53,113 | ₩54,736 | +2.69% | 480만 |
|---|
| 2026.05.28 | ₩52,550 | ₩53,730 | ₩51,732 | ₩53,301 | +1.43% | 506.9만 |
|---|
| 2026.05.27 | ₩55,138 | ₩55,352 | ₩53,086 | ₩53,126 | -3.65% | 575.3만 |
|---|
| 2026.05.26 | ₩53,676 | ₩54,246 | ₩52,878 | ₩54,065 | +0.72% | 554.3만 |
|---|
| 2026.05.22 | ₩52,831 | ₩53,844 | ₩52,644 | ₩53,381 | +1.04% | 511.6만 |
|---|
| 2026.05.21 | ₩50,384 | ₩52,637 | ₩49,627 | ₩52,550 | +4.30% | 811.2만 |
|---|
| 2026.05.20 | ₩49,935 | ₩50,887 | ₩48,460 | ₩50,753 | +1.64% | 701.3만 |
|---|
| 2026.05.19 | ₩51,182 | ₩51,356 | ₩49,667 | ₩50,069 | -2.17% | 524.4만 |
|---|
| 2026.05.18 | ₩49,479 | ₩51,316 | ₩49,419 | ₩51,088 | +3.25% | 647.6만 |
|---|
| 2026.05.15 | ₩49,613 | ₩50,485 | ₩48,219 | ₩49,962 | +0.70% | 841만 |
|---|
| 2026.05.14 | ₩47,454 | ₩49,580 | ₩47,347 | ₩49,399 | +4.10% | 986.2만 |
|---|
| 2026.05.13 | ₩45,296 | ₩48,192 | ₩45,001 | ₩47,454 | +4.77% | 1548.5만 |
|---|
| 2026.05.12 | ₩43,063 | ₩45,899 | ₩42,399 | ₩45,363 | +5.34% | 1662.8만 |
|---|
| 2026.05.11 | ₩46,945 | ₩47,387 | ₩45,014 | ₩45,644 | -2.77% | 1118.1만 |
|---|
| 2026.05.08 | ₩47,803 | ₩47,937 | ₩46,690 | ₩47,253 | -1.15% | 608.7만 |
|---|
| 2026.05.07 | ₩48,272 | ₩49,251 | ₩47,441 | ₩47,803 | -0.97% | 681.1만 |
|---|
| 2026.05.06 | ₩47,776 | ₩48,366 | ₩47,039 | ₩48,353 | +1.21% | 627.8만 |
|---|
| 2026.05.05 | ₩46,355 | ₩46,730 | ₩45,336 | ₩46,382 | +0.06% | 489.6만 |
|---|
| 2026.05.04 | ₩46,154 | ₩47,213 | ₩45,819 | ₩45,979 | -0.38% | 478.8만 |
|---|
| 2026.05.01 | ₩48,152 | ₩48,621 | ₩46,033 | ₩46,315 | -3.82% | 718.8만 |
|---|
| 2026.04.30 | ₩47,374 | ₩48,246 | ₩46,771 | ₩47,749 | +0.79% | 348.3만 |
|---|
| 2026.04.29 | ₩47,454 | ₩47,589 | ₩46,773 | ₩47,374 | -0.17% | 318.5만 |
|---|
| 2026.04.28 | ₩47,977 | ₩48,581 | ₩46,945 | ₩47,508 | -0.98% | 435.3만 |
|---|
| 2026.04.27 | ₩48,165 | ₩48,608 | ₩47,414 | ₩48,179 | +0.03% | 313.7만 |
|---|
| 2026.04.24 | ₩48,118 | ₩48,675 | ₩47,066 | ₩48,608 | +1.02% | 444.1만 |
|---|
| 2026.04.23 | ₩49,479 | ₩49,479 | ₩47,736 | ₩48,567 | -1.84% | 398.7만 |
|---|
| 2026.04.22 | ₩49,439 | ₩49,855 | ₩48,098 | ₩49,077 | -0.73% | 463.1만 |
|---|
| 2026.04.21 | ₩50,069 | ₩50,807 | ₩48,862 | ₩49,251 | -1.63% | 311.6만 |
|---|
| 2026.04.20 | ₩48,916 | ₩50,176 | ₩48,111 | ₩49,949 | +2.11% | 416.3만 |
|---|
| 2026.04.17 | ₩49,204 | ₩50,646 | ₩49,204 | ₩49,546 | +0.69% | 579.6만 |
|---|
| 2026.04.16 | ₩48,541 | ₩49,037 | ₩47,454 | ₩47,495 | -2.15% | 415.8만 |
|---|
| 2026.04.15 | ₩48,192 | ₩48,567 | ₩47,481 | ₩47,508 | -1.42% | 566.7만 |
|---|
| 2026.04.14 | ₩46,114 | ₩48,071 | ₩46,040 | ₩47,709 | +3.46% | 791.9만 |
|---|
| 2026.04.13 | ₩44,692 | ₩46,234 | ₩44,451 | ₩45,845 | +2.58% | 480.3만 |
|---|
| 2026.04.10 | ₩46,114 | ₩46,395 | ₩44,263 | ₩44,987 | -2.44% | 594.1만 |
|---|
| 2026.04.09 | ₩45,054 | ₩46,301 | ₩44,518 | ₩46,181 | +2.50% | 535.1만 |
|---|
| 2026.04.08 | ₩46,395 | ₩47,723 | ₩44,960 | ₩45,336 | -2.28% | 857.4만 |
|---|
| 2026.04.07 | ₩44,665 | ₩44,840 | ₩42,587 | ₩43,190 | -3.30% | 1591.3만 |
|---|
| 2026.04.06 | ₩44,183 | ₩45,550 | ₩43,995 | ₩45,148 | +2.19% | 446.8만 |
|---|
| 2026.04.02 | ₩45,557 | ₩46,301 | ₩44,015 | ₩44,290 | -2.78% | 809.7만 |
|---|
| 2026.04.01 | ₩44,934 | ₩47,039 | ₩44,920 | ₩46,623 | +3.76% | 765.4만 |
|---|
| 2026.03.31 | ₩43,552 | ₩45,912 | ₩43,284 | ₩45,617 | +4.74% | 996.7만 |
|---|
| 2026.03.30 | ₩43,619 | ₩44,437 | ₩42,574 | ₩42,748 | -2.00% | 728.9만 |
|---|
| 2026.03.27 | ₩42,909 | ₩44,236 | ₩42,118 | ₩43,432 | +1.22% | 1205.7만 |
|---|
| 2026.03.26 | ₩46,690 | ₩46,864 | ₩42,976 | ₩43,056 | -7.78% | 1682.7만 |
|---|
| 2026.03.25 | ₩49,573 | ₩50,270 | ₩46,529 | ₩47,146 | -4.90% | 2488.8만 |
|---|
| 2026.03.24 | ₩52,885 | ₩53,783 | ₩52,510 | ₩53,086 | +0.38% | 438.2만 |
|---|
| 2026.03.23 | ₩51,437 | ₩54,333 | ₩51,236 | ₩53,448 | +3.91% | 630.4만 |
|---|
| 2026.03.20 | ₩51,893 | ₩52,121 | ₩50,016 | ₩50,498 | -2.69% | 464.1만 |
|---|
| 2026.03.19 | ₩51,611 | ₩52,322 | ₩51,048 | ₩52,121 | +0.99% | 387.4만 |
|---|
| 2026.03.18 | ₩52,885 | ₩54,092 | ₩52,174 | ₩52,362 | -0.99% | 315.9만 |
|---|
| 2026.03.17 | ₩53,194 | ₩54,387 | ₩53,167 | ₩53,354 | +0.30% | 408.2만 |
|---|
| 2026.03.16 | ₩51,088 | ₩52,805 | ₩50,860 | ₩52,630 | +3.02% | 600.7만 |
|---|
| 2026.03.13 | ₩51,088 | ₩51,417 | ₩50,458 | ₩50,941 | -0.29% | 503.5만 |
|---|
| 2026.03.12 | ₩52,443 | ₩53,690 | ₩50,699 | ₩50,901 | -2.94% | 849만 |
|---|
| 2026.03.11 | ₩55,312 | ₩55,621 | ₩52,429 | ₩52,885 | -4.39% | 746.8만 |
|---|
| 2026.03.10 | ₩55,312 | ₩55,942 | ₩54,226 | ₩55,004 | -0.56% | 407.5만 |
|---|
| 2026.03.09 | ₩54,373 | ₩55,507 | ₩52,376 | ₩55,218 | +1.55% | 924.4만 |
|---|
| 2026.03.06 | ₩56,854 | ₩57,994 | ₩55,500 | ₩55,594 | -2.22% | 549만 |
|---|
| 2026.03.05 | ₩57,967 | ₩59,161 | ₩56,693 | ₩58,155 | +0.32% | 559만 |
|---|
| 2026.03.04 | ₩57,954 | ₩58,249 | ₩56,023 | ₩57,967 | +0.02% | 833.8만 |
|---|
| 2026.03.03 | ₩55,031 | ₩59,067 | ₩53,770 | ₩58,879 | +6.99% | 1938.7만 |
|---|
| 2026.03.02 | ₩60,220 | ₩63,371 | ₩59,700 | ₩62,700 | +4.12% | 916.2만 |
|---|
| 2026.02.27 | ₩62,754 | ₩63,103 | ₩61,427 | ₩62,325 | -0.68% | 373.6만 |
|---|
| 2026.02.26 | ₩63,304 | ₩64,470 | ₩62,405 | ₩63,827 | +0.83% | 407.1만 |
|---|
| 2026.02.25 | ₩62,888 | ₩63,290 | ₩61,856 | ₩62,553 | -0.53% | 364.3만 |
|---|
| 2026.02.24 | ₩63,585 | ₩63,606 | ₩62,017 | ₩62,741 | -1.33% | 332.2만 |
|---|
| 2026.02.23 | ₩64,605 | ₩65,660 | ₩62,392 | ₩63,612 | -1.54% | 645.1만 |
|---|
| 2026.02.20 | ₩64,095 | ₩67,447 | ₩64,015 | ₩66,267 | +3.39% | 543.5만 |
|---|
| 2026.02.19 | ₩63,156 | ₩64,779 | ₩62,633 | ₩64,390 | +1.95% | 312.6만 |
|---|
| 2026.02.18 | ₩62,499 | ₩64,269 | ₩62,318 | ₩63,465 | +1.54% | 279만 |
|---|
| 2026.02.17 | ₩60,756 | ₩62,581 | ₩60,622 | ₩62,566 | +2.98% | 392만 |
|---|
| 2026.02.13 | ₩59,938 | ₩60,998 | ₩59,529 | ₩60,729 | +1.32% | 315.5만 |
|---|
| 2026.02.12 | ₩61,145 | ₩62,137 | ₩58,772 | ₩59,362 | -2.92% | 361.3만 |
|---|
| 2026.02.11 | ₩61,199 | ₩61,862 | ₩60,448 | ₩60,729 | -0.77% | 519.3만 |
|---|
| 2026.02.10 | ₩60,180 | ₩62,137 | ₩59,336 | ₩60,743 | +0.94% | 336.6만 |
|---|
| 2026.02.09 | ₩58,383 | ₩60,408 | ₩58,329 | ₩59,456 | +1.84% | 390.2만 |
|---|
| 2026.02.06 | ₩58,048 | ₩58,805 | ₩56,908 | ₩58,289 | +0.42% | 454.2만 |
|---|
| 2026.02.05 | ₩58,450 | ₩59,000 | ₩56,687 | ₩57,551 | -1.54% | 460.4만 |
|---|
| 2026.02.04 | ₩59,201 | ₩60,971 | ₩58,101 | ₩58,825 | -0.63% | 454.3만 |
|---|
| 2026.02.03 | ₩61,185 | ₩61,869 | ₩57,645 | ₩59,174 | -3.29% | 1000.1만 |
|---|
| 2026.02.02 | ₩60,341 | ₩61,909 | ₩60,300 | ₩61,601 | +2.09% | 578.1만 |
|---|
| 2026.01.30 | ₩61,400 | ₩61,695 | ₩59,885 | ₩60,676 | -1.18% | 592.3만 |
|---|
| 2026.01.29 | ₩59,683 | ₩60,367 | ₩59,093 | ₩60,367 | +1.15% | 644.2만 |
|---|
| 2026.01.28 | ₩61,614 | ₩61,762 | ₩59,134 | ₩60,153 | -2.37% | 459.2만 |
|---|
| 2026.01.27 | ₩62,499 | ₩62,499 | ₩61,038 | ₩61,038 | -2.34% | 379.2만 |
|---|
| 2026.01.26 | ₩61,467 | ₩62,526 | ₩61,306 | ₩62,312 | +1.37% | 341.6만 |
|---|
| 2026.01.23 | ₩62,835 | ₩63,022 | ₩60,897 | ₩61,628 | -1.92% | 277.5만 |
|---|
| 2026.01.22 | ₩61,936 | ₩63,425 | ₩61,936 | ₩62,513 | +0.93% | 279.3만 |
|---|
| 2026.01.21 | ₩61,339 | ₩63,073 | ₩60,796 | ₩62,084 | +1.21% | 674.2만 |
|---|
| 2026.01.20 | ₩60,434 | ₩61,883 | ₩59,134 | ₩59,161 | -2.11% | 631.8만 |
|---|
| 2026.01.16 | ₩61,547 | ₩61,963 | ₩60,327 | ₩60,408 | -1.85% | 447.2만 |
|---|
| 2026.01.15 | ₩59,818 | ₩62,017 | ₩59,288 | ₩61,681 | +3.12% | 738.3만 |
|---|
| 2026.01.14 | ₩63,425 | ₩63,425 | ₩60,139 | ₩60,434 | -4.71% | 768.4만 |
|---|
| 2026.01.13 | ₩65,449 | ₩65,449 | ₩63,183 | ₩63,371 | -3.18% | 589.2만 |
|---|
| 2026.01.12 | ₩65,154 | ₩67,434 | ₩64,189 | ₩65,583 | +0.66% | 466.7만 |
|---|
| 2026.01.09 | ₩66,482 | ₩68,493 | ₩65,077 | ₩65,865 | -0.93% | 645만 |
|---|
| 2026.01.08 | ₩64,725 | ₩68,466 | ₩64,698 | ₩67,890 | +4.89% | 409.1만 |
|---|
| 2026.01.07 | ₩65,543 | ₩66,737 | ₩64,921 | ₩65,248 | -0.45% | 436.9만 |
|---|
| 2026.01.06 | ₩65,704 | ₩67,266 | ₩64,470 | ₩65,758 | +0.08% | 571.5만 |
|---|
| 2026.01.05 | ₩63,693 | ₩66,629 | ₩63,585 | ₩65,704 | +3.16% | 574.3만 |
|---|
| 2026.01.02 | ₩62,808 | ₩63,840 | ₩62,580 | ₩62,955 | +0.23% | 331.1만 |
|---|
| 2025.12.31 | ₩63,425 | ₩63,598 | ₩61,990 | ₩62,325 | -1.73% | 304.1만 |
|---|
| 2025.12.30 | ₩63,585 | ₩64,625 | ₩63,498 | ₩63,626 | +0.06% | 514.3만 |
|---|
| 2025.12.29 | ₩62,057 | ₩64,243 | ₩62,057 | ₩63,639 | +2.55% | 398.4만 |
|---|
| 2025.12.26 | ₩62,633 | ₩62,969 | ₩61,896 | ₩62,727 | +0.15% | 304.2만 |
|---|
| 2025.12.24 | ₩64,095 | ₩64,095 | ₩62,218 | ₩62,338 | -2.74% | 211.3만 |
|---|
| 2025.12.23 | ₩64,390 | ₩64,605 | ₩63,713 | ₩64,216 | -0.27% | 310.7만 |
|---|
| 2025.12.22 | ₩65,624 | ₩65,704 | ₩64,149 | ₩64,551 | -1.63% | 391.6만 |
|---|
| 2025.12.19 | ₩64,363 | ₩65,570 | ₩63,921 | ₩65,128 | +1.19% | 561.1만 |
|---|
| 2025.12.18 | ₩65,047 | ₩66,750 | ₩64,725 | ₩64,980 | -0.10% | 413.6만 |
|---|
| 2025.12.17 | ₩64,645 | ₩65,188 | ₩64,001 | ₩64,497 | -0.23% | 337.5만 |
|---|
| 2025.12.16 | ₩64,363 | ₩66,428 | ₩64,283 | ₩64,752 | +0.60% | 470.6만 |
|---|
| 2025.12.15 | ₩65,476 | ₩65,570 | ₩63,331 | ₩64,082 | -2.13% | 505.5만 |
|---|
| 2025.12.12 | ₩66,348 | ₩67,072 | ₩65,128 | ₩65,382 | -1.46% | 367.2만 |
|---|
| 2025.12.11 | ₩64,631 | ₩66,475 | ₩64,096 | ₩66,375 | +2.70% | 554만 |
|---|
| 2025.12.10 | ₩63,961 | ₩66,401 | ₩63,820 | ₩65,329 | +2.14% | 691.5만 |
|---|
| 2025.12.09 | ₩63,156 | ₩64,028 | ₩62,405 | ₩63,438 | +0.45% | 288만 |
|---|
| 2025.12.08 | ₩64,149 | ₩64,228 | ₩61,453 | ₩63,049 | -1.71% | 563만 |
|---|
| 2025.12.05 | ₩62,446 | ₩64,578 | ₩62,446 | ₩64,551 | +3.37% | 585.5만 |
|---|
| 2025.12.04 | ₩63,398 | ₩64,189 | ₩62,084 | ₩62,365 | -1.63% | 358.9만 |
|---|
| 2025.12.03 | ₩60,796 | ₩63,800 | ₩60,542 | ₩63,116 | +3.82% | 664.7만 |
|---|
| 2025.12.02 | ₩60,341 | ₩61,748 | ₩60,166 | ₩60,542 | +0.33% | 583.8만 |
|---|
| 2025.12.01 | ₩58,356 | ₩60,850 | ₩57,887 | ₩59,911 | +2.67% | 911만 |
|---|
| 2025.11.28 | ₩58,115 | ₩59,321 | ₩58,034 | ₩58,986 | +1.50% | 301.7만 |
|---|
| 2025.11.26 | ₩56,278 | ₩58,249 | ₩55,661 | ₩57,913 | +2.91% | 483.4만 |
|---|
| 2025.11.25 | ₩54,642 | ₩57,458 | ₩53,985 | ₩55,996 | +2.48% | 625.2만 |
|---|
| 2025.11.24 | ₩55,044 | ₩55,781 | ₩54,481 | ₩54,695 | -0.63% | 513만 |
|---|
| 2025.11.21 | ₩55,741 | ₩56,412 | ₩54,239 | ₩55,352 | -0.70% | 672.8만 |
|---|
| 2025.11.20 | ₩57,618 | ₩58,420 | ₩55,419 | ₩55,540 | -3.61% | 810.1만 |
|---|
| 2025.11.19 | ₩57,283 | ₩58,276 | ₩56,559 | ₩58,061 | +1.36% | 598만 |
|---|
| 2025.11.18 | ₩55,889 | ₩57,263 | ₩55,292 | ₩57,203 | +2.35% | 677만 |
|---|
| 2025.11.17 | ₩56,318 | ₩57,518 | ₩55,084 | ₩55,513 | -1.43% | 737.3만 |
|---|
| 2025.11.14 | ₩56,854 | ₩59,187 | ₩56,331 | ₩56,854 | 0.00% | 1348.8만 |
|---|
| 2025.11.13 | ₩56,707 | ₩59,978 | ₩55,587 | ₩56,854 | +0.26% | 1969.3만 |
|---|
| 2025.11.12 | ₩58,785 | ₩60,166 | ₩54,990 | ₩55,661 | -5.31% | 4848.3만 |
|---|
| 2025.11.11 | ₩48,031 | ₩48,232 | ₩46,750 | ₩47,173 | -1.79% | 1234.3만 |
|---|
| 2025.11.10 | ₩48,018 | ₩48,125 | ₩46,134 | ₩46,878 | -2.37% | 1017.3만 |
|---|
| 2025.11.07 | ₩47,092 | ₩48,179 | ₩46,100 | ₩46,932 | -0.34% | 975.1만 |
|---|
| 2025.11.06 | ₩47,830 | ₩48,487 | ₩46,784 | ₩47,615 | -0.45% | 753.3만 |
|---|
| 2025.11.05 | ₩48,460 | ₩49,828 | ₩47,843 | ₩48,380 | -0.17% | 695.3만 |
|---|
| 2025.11.04 | ₩47,736 | ₩48,634 | ₩47,401 | ₩48,541 | +1.69% | 640.5만 |
|---|
| 2025.11.03 | ₩49,278 | ₩50,270 | ₩47,977 | ₩48,889 | -0.79% | 746.5만 |
|---|
| 2025.10.31 | ₩49,949 | ₩50,693 | ₩49,151 | ₩49,814 | -0.27% | 791.6만 |
|---|
| 2025.10.30 | ₩52,456 | ₩52,570 | ₩49,801 | ₩49,922 | -4.83% | 1072.9만 |
|---|
| 2025.10.29 | ₩54,347 | ₩54,642 | ₩51,873 | ₩52,684 | -3.06% | 815.3만 |
|---|
| 2025.10.28 | ₩56,063 | ₩56,304 | ₩54,105 | ₩55,205 | -1.53% | 664.6만 |
|---|
| 2025.10.27 | ₩56,787 | ₩57,592 | ₩55,916 | ₩56,599 | -0.33% | 467.8만 |
|---|
| 2025.10.24 | ₩56,063 | ₩57,189 | ₩55,258 | ₩55,916 | -0.26% | 727.5만 |
|---|
| 2025.10.23 | ₩56,452 | ₩58,128 | ₩56,130 | ₩57,967 | +2.68% | 416.4만 |
|---|
| 2025.10.22 | ₩57,632 | ₩58,329 | ₩56,385 | ₩56,680 | -1.65% | 376.9만 |
|---|
| 2025.10.21 | ₩55,567 | ₩58,222 | ₩55,191 | ₩57,538 | +3.55% | 409.6만 |
|---|
| 2025.10.20 | ₩56,291 | ₩57,042 | ₩55,500 | ₩55,607 | -1.21% | 370만 |
|---|
| 2025.10.17 | ₩55,621 | ₩56,506 | ₩55,621 | ₩56,076 | +0.82% | 385.6만 |
|---|
| 2025.10.16 | ₩55,956 | ₩56,787 | ₩55,594 | ₩56,291 | +0.60% | 428.9만 |
|---|
| 2025.10.15 | ₩56,988 | ₩57,686 | ₩55,513 | ₩55,567 | -2.49% | 646.6만 |
|---|
| 2025.10.14 | ₩56,767 | ₩57,525 | ₩55,862 | ₩56,559 | -0.37% | 344.8만 |
|---|
| 2025.10.13 | ₩56,184 | ₩57,686 | ₩55,486 | ₩57,618 | +2.55% | 477.6만 |
|---|
| 2025.10.10 | ₩58,195 | ₩58,407 | ₩55,393 | ₩56,130 | -3.55% | 602.4만 |
|---|