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 | ₩45,423 | ₩46,938 | ₩45,183 | ₩46,838 | +3.11% | 1112.3만 |
| 2026.10.08 | ₩43,848 | ₩45,750 | ₩43,603 | ₩45,437 | +3.62% | 1377만 |
| 2026.10.07 | ₩43,848 | ₩44,462 | ₩43,468 | ₩44,342 | +1.13% | 825.1만 |
| 2026.10.06 | ₩42,687 | ₩44,275 | ₩42,313 | ₩44,222 | +3.60% | 1114.7만 |
| 2026.10.05 | ₩41,279 | ₩42,593 | ₩41,139 | ₩42,553 | +3.09% | 1072.3만 |
| 2026.10.02 | ₩40,378 | ₩41,352 | ₩39,617 | ₩41,179 | +1.98% | 1282.8만 |
| 2026.10.01 | ₩39,964 | ₩40,511 | ₩39,457 | ₩40,311 | +0.87% | 1181.6만 |
| 2026.09.30 | ₩39,710 | ₩39,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,523 |
| -0.47% |
| 902만 |
| 2026.09.29 | ₩40,097 | ₩40,388 | ₩39,377 | ₩39,443 | -1.63% | 845.4만 |
|---|
| 2026.09.28 | ₩39,590 | ₩40,364 | ₩39,083 | ₩40,044 | +1.15% | 745.9만 |
|---|
| 2026.09.25 | ₩40,972 | ₩41,379 | ₩39,704 | ₩39,991 | -2.39% | 1274.5만 |
|---|
| 2026.09.24 | ₩40,251 | ₩41,045 | ₩39,645 | ₩40,658 | +1.01% | 1099.8만 |
|---|
| 2026.09.23 | ₩40,031 | ₩41,072 | ₩39,383 | ₩40,258 | +0.57% | 1775만 |
|---|
| 2026.09.22 | ₩40,578 | ₩41,592 | ₩39,203 | ₩39,230 | -3.32% | 4326만 |
|---|
| 2026.09.21 | ₩36,881 | ₩37,188 | ₩35,919 | ₩36,467 | -1.12% | 1396.7만 |
|---|
| 2026.09.18 | ₩37,848 | ₩37,882 | ₩36,066 | ₩36,387 | -3.86% | 2120.8만 |
|---|
| 2026.09.17 | ₩36,840 | ₩36,947 | ₩35,192 | ₩36,480 | -0.98% | 1020.5만 |
|---|
| 2026.09.16 | ₩36,040 | ₩37,081 | ₩35,879 | ₩36,240 | +0.56% | 800.1만 |
|---|
| 2026.09.15 | ₩36,440 | ₩36,600 | ₩35,532 | ₩35,719 | -1.98% | 883만 |
|---|
| 2026.09.14 | ₩36,680 | ₩37,027 | ₩36,371 | ₩36,667 | -0.04% | 744.7만 |
|---|
| 2026.09.11 | ₩36,614 | ₩37,334 | ₩36,307 | ₩36,587 | -0.07% | 751.7만 |
|---|
| 2026.09.10 | ₩35,706 | ₩36,233 | ₩35,506 | ₩35,839 | +0.37% | 866.5만 |
|---|
| 2026.09.09 | ₩35,893 | ₩37,214 | ₩35,799 | ₩35,826 | -0.19% | 914.6만 |
|---|
| 2026.09.08 | ₩37,374 | ₩37,561 | ₩36,173 | ₩36,400 | -2.61% | 988.6만 |
|---|
| 2026.09.04 | ₩37,107 | ₩37,852 | ₩37,107 | ₩37,361 | +0.68% | 724만 |
|---|
| 2026.09.03 | ₩37,361 | ₩37,882 | ₩36,910 | ₩37,855 | +1.32% | 467.4만 |
|---|
| 2026.09.02 | ₩36,947 | ₩37,361 | ₩36,787 | ₩37,107 | +0.43% | 582.7만 |
|---|
| 2026.09.01 | ₩37,641 | ₩37,735 | ₩36,987 | ₩37,014 | -1.67% | 577.5만 |
|---|
| 2026.08.31 | ₩38,456 | ₩38,482 | ₩37,648 | ₩38,042 | -1.08% | 668.9만 |
|---|
| 2026.08.28 | ₩38,990 | ₩39,377 | ₩38,509 | ₩38,509 | -1.23% | 498.1만 |
|---|
| 2026.08.27 | ₩39,270 | ₩39,597 | ₩38,469 | ₩38,642 | -1.60% | 607.3만 |
|---|
| 2026.08.26 | ₩38,723 | ₩39,243 | ₩38,242 | ₩39,016 | +0.76% | 725.7만 |
|---|
| 2026.08.25 | ₩38,549 | ₩38,816 | ₩38,109 | ₩38,482 | -0.17% | 1002.4만 |
|---|
| 2026.08.24 | ₩40,044 | ₩40,378 | ₩39,056 | ₩39,390 | -1.63% | 722.7만 |
|---|
| 2026.08.21 | ₩40,525 | ₩40,525 | ₩39,924 | ₩40,071 | -1.12% | 523.6만 |
|---|
| 2026.08.20 | ₩41,392 | ₩41,431 | ₩39,551 | ₩39,911 | -3.58% | 1003.1만 |
|---|
| 2026.08.19 | ₩41,939 | ₩42,281 | ₩41,352 | ₩41,726 | -0.51% | 683.4만 |
|---|
| 2026.08.18 | ₩41,913 | ₩42,206 | ₩41,165 | ₩41,419 | -1.18% | 963.7만 |
|---|
| 2026.08.17 | ₩43,781 | ₩43,951 | ₩41,486 | ₩41,793 | -4.54% | 1017.9만 |
|---|
| 2026.08.14 | ₩42,046 | ₩43,715 | ₩41,739 | ₩43,007 | +2.29% | 906.6만 |
|---|
| 2026.08.13 | ₩41,993 | ₩42,166 | ₩40,645 | ₩42,166 | +0.41% | 1312.3만 |
|---|
| 2026.08.12 | ₩42,533 | ₩42,727 | ₩40,858 | ₩41,392 | -2.68% | 1700.1만 |
|---|
| 2026.08.11 | ₩42,166 | ₩42,380 | ₩40,193 | ₩41,259 | -2.15% | 4397만 |
|---|
| 2026.08.10 | ₩51,176 | ₩52,124 | ₩50,188 | ₩51,764 | +1.15% | 948.4만 |
|---|
| 2026.08.07 | ₩50,722 | ₩50,776 | ₩49,601 | ₩50,122 | -1.18% | 509.2만 |
|---|
| 2026.08.06 | ₩50,749 | ₩51,156 | ₩49,548 | ₩49,841 | -1.79% | 368.1만 |
|---|
| 2026.08.05 | ₩50,722 | ₩51,683 | ₩50,275 | ₩50,976 | +0.50% | 335.4만 |
|---|
| 2026.08.04 | ₩51,390 | ₩51,390 | ₩50,162 | ₩50,202 | -2.31% | 372.7만 |
|---|
| 2026.08.03 | ₩50,402 | ₩51,190 | ₩49,948 | ₩50,656 | +0.50% | 505만 |
|---|
| 2026.07.31 | ₩49,521 | ₩49,521 | ₩48,346 | ₩48,373 | -2.32% | 311.3만 |
|---|
| 2026.07.30 | ₩49,948 | ₩50,055 | ₩48,734 | ₩49,521 | -0.86% | 430.7만 |
|---|
| 2026.07.29 | ₩49,935 | ₩51,744 | ₩49,561 | ₩50,602 | +1.34% | 340.1만 |
|---|
| 2026.07.28 | ₩50,429 | ₩51,216 | ₩49,788 | ₩50,576 | +0.29% | 338만 |
|---|
| 2026.07.27 | ₩48,947 | ₩50,309 | ₩48,947 | ₩49,468 | +1.06% | 536.7만 |
|---|
| 2026.07.24 | ₩46,531 | ₩48,226 | ₩46,197 | ₩47,813 | +2.75% | 704.7만 |
|---|
| 2026.07.23 | ₩48,640 | ₩48,640 | ₩46,311 | ₩46,504 | -4.39% | 515.9만 |
|---|
| 2026.07.22 | ₩50,002 | ₩50,028 | ₩48,160 | ₩48,920 | -2.16% | 420.9만 |
|---|
| 2026.07.21 | ₩50,162 | ₩50,656 | ₩49,321 | ₩49,708 | -0.90% | 240만 |
|---|
| 2026.07.20 | ₩49,414 | ₩50,522 | ₩48,880 | ₩50,255 | +1.70% | 375.1만 |
|---|
| 2026.07.17 | ₩50,295 | ₩51,190 | ₩49,454 | ₩49,655 | -1.27% | 314.5만 |
|---|
| 2026.07.16 | ₩50,536 | ₩51,857 | ₩49,094 | ₩50,989 | +0.90% | 285.4만 |
|---|
| 2026.07.15 | ₩50,402 | ₩51,296 | ₩49,922 | ₩50,002 | -0.79% | 313만 |
|---|
| 2026.07.14 | ₩50,055 | ₩51,336 | ₩50,055 | ₩50,375 | +0.64% | 270.9만 |
|---|
| 2026.07.13 | ₩51,830 | ₩52,364 | ₩50,289 | ₩50,616 | -2.34% | 340.7만 |
|---|
| 2026.07.10 | ₩49,962 | ₩51,817 | ₩48,947 | ₩51,443 | +2.97% | 575.3만 |
|---|
| 2026.07.09 | ₩47,906 | ₩49,868 | ₩47,612 | ₩49,081 | +2.45% | 344.2만 |
|---|
| 2026.07.08 | ₩48,120 | ₩48,787 | ₩47,092 | ₩48,560 | +0.92% | 339.2만 |
|---|
| 2026.07.07 | ₩49,334 | ₩49,574 | ₩47,893 | ₩48,880 | -0.92% | 419.2만 |
|---|
| 2026.07.06 | ₩49,321 | ₩49,988 | ₩48,213 | ₩49,214 | -0.22% | 422.6만 |
|---|
| 2026.07.02 | ₩48,720 | ₩49,721 | ₩47,866 | ₩49,161 | +0.90% | 416.8만 |
|---|
| 2026.07.01 | ₩47,492 | ₩48,707 | ₩47,078 | ₩47,465 | -0.06% | 558.2만 |
|---|
| 2026.06.30 | ₩47,225 | ₩47,906 | ₩46,278 | ₩47,279 | +0.11% | 653.6만 |
|---|
| 2026.06.29 | ₩49,241 | ₩49,835 | ₩47,199 | ₩47,279 | -3.98% | 429.7만 |
|---|
| 2026.06.26 | ₩48,467 | ₩49,988 | ₩47,626 | ₩49,481 | +2.09% | 536.2만 |
|---|
| 2026.06.25 | ₩50,349 | ₩51,203 | ₩48,600 | ₩48,827 | -3.02% | 511.7만 |
|---|
| 2026.06.24 | ₩47,559 | ₩49,281 | ₩47,012 | ₩49,281 | +3.62% | 813만 |
|---|
| 2026.06.23 | ₩47,772 | ₩48,186 | ₩46,838 | ₩46,905 | -1.82% | 484.8만 |
|---|
| 2026.06.22 | ₩51,630 | ₩51,630 | ₩47,559 | ₩48,333 | -6.39% | 833.2만 |
|---|
| 2026.06.18 | ₩50,869 | ₩52,324 | ₩50,709 | ₩51,897 | +2.02% | 409.7만 |
|---|
| 2026.06.17 | ₩50,949 | ₩52,256 | ₩50,148 | ₩50,349 | -1.18% | 656.6만 |
|---|
| 2026.06.16 | ₩51,590 | ₩52,444 | ₩50,636 | ₩50,802 | -1.53% | 452.8만 |
|---|
| 2026.06.15 | ₩52,858 | ₩53,052 | ₩50,909 | ₩51,643 | -2.30% | 333.4만 |
|---|
| 2026.06.12 | ₩52,725 | ₩53,052 | ₩51,356 | ₩51,497 | -2.33% | 383.1만 |
|---|
| 2026.06.11 | ₩49,815 | ₩52,351 | ₩49,815 | ₩52,338 | +5.06% | 466.9만 |
|---|
| 2026.06.10 | ₩50,389 | ₩51,376 | ₩49,868 | ₩50,722 | +0.66% | 339.7만 |
|---|
| 2026.06.09 | ₩50,002 | ₩51,950 | ₩49,775 | ₩51,056 | +2.11% | 443.2만 |
|---|
| 2026.06.08 | ₩48,627 | ₩49,668 | ₩47,759 | ₩49,534 | +1.87% | 409.3만 |
|---|
| 2026.06.05 | ₩49,655 | ₩50,229 | ₩48,934 | ₩49,494 | -0.32% | 417.5만 |
|---|
| 2026.06.04 | ₩50,442 | ₩50,589 | ₩49,454 | ₩50,015 | -0.85% | 523.7만 |
|---|
| 2026.06.03 | ₩50,722 | ₩50,722 | ₩49,081 | ₩50,082 | -1.26% | 391.9만 |
|---|
| 2026.06.02 | ₩52,378 | ₩52,391 | ₩50,802 | ₩51,150 | -2.34% | 576.2만 |
|---|
| 2026.06.01 | ₩54,286 | ₩55,274 | ₩52,858 | ₩52,898 | -2.56% | 740.7만 |
|---|
| 2026.05.29 | ₩53,058 | ₩54,728 | ₩52,871 | ₩54,487 | +2.69% | 480만 |
|---|
| 2026.05.28 | ₩52,311 | ₩53,485 | ₩51,497 | ₩53,058 | +1.43% | 506.9만 |
|---|
| 2026.05.27 | ₩54,887 | ₩55,101 | ₩52,845 | ₩52,885 | -3.65% | 575.3만 |
|---|
| 2026.05.26 | ₩53,432 | ₩53,999 | ₩52,638 | ₩53,819 | +0.72% | 554.3만 |
|---|
| 2026.05.22 | ₩52,591 | ₩53,599 | ₩52,404 | ₩53,138 | +1.04% | 511.6만 |
|---|
| 2026.05.21 | ₩50,155 | ₩52,398 | ₩49,401 | ₩52,311 | +4.30% | 811.2만 |
|---|
| 2026.05.20 | ₩49,708 | ₩50,656 | ₩48,240 | ₩50,522 | +1.64% | 701.3만 |
|---|
| 2026.05.19 | ₩50,949 | ₩51,123 | ₩49,441 | ₩49,841 | -2.17% | 524.4만 |
|---|
| 2026.05.18 | ₩49,254 | ₩51,083 | ₩49,194 | ₩50,856 | +3.25% | 647.6만 |
|---|
| 2026.05.15 | ₩49,388 | ₩50,255 | ₩47,999 | ₩49,735 | +0.70% | 841만 |
|---|
| 2026.05.14 | ₩47,239 | ₩49,354 | ₩47,132 | ₩49,174 | +4.10% | 986.2만 |
|---|
| 2026.05.13 | ₩45,090 | ₩47,973 | ₩44,796 | ₩47,239 | +4.77% | 1548.5만 |
|---|
| 2026.05.12 | ₩42,867 | ₩45,690 | ₩42,206 | ₩45,156 | +5.34% | 1662.8만 |
|---|
| 2026.05.11 | ₩46,731 | ₩47,172 | ₩44,809 | ₩45,437 | -2.77% | 1118.1만 |
|---|
| 2026.05.08 | ₩47,586 | ₩47,719 | ₩46,478 | ₩47,038 | -1.15% | 608.7만 |
|---|
| 2026.05.07 | ₩48,053 | ₩49,027 | ₩47,225 | ₩47,586 | -0.97% | 681.1만 |
|---|
| 2026.05.06 | ₩47,559 | ₩48,146 | ₩46,825 | ₩48,133 | +1.21% | 627.8만 |
|---|
| 2026.05.05 | ₩46,144 | ₩46,518 | ₩45,130 | ₩46,171 | +0.06% | 489.6만 |
|---|
| 2026.05.04 | ₩45,944 | ₩46,998 | ₩45,610 | ₩45,770 | -0.38% | 478.8만 |
|---|
| 2026.05.01 | ₩47,933 | ₩48,400 | ₩45,824 | ₩46,104 | -3.82% | 718.8만 |
|---|
| 2026.04.30 | ₩47,158 | ₩48,026 | ₩46,558 | ₩47,532 | +0.79% | 348.3만 |
|---|
| 2026.04.29 | ₩47,239 | ₩47,372 | ₩46,560 | ₩47,158 | -0.17% | 318.5만 |
|---|
| 2026.04.28 | ₩47,759 | ₩48,360 | ₩46,731 | ₩47,292 | -0.98% | 435.3만 |
|---|
| 2026.04.27 | ₩47,946 | ₩48,387 | ₩47,199 | ₩47,959 | +0.03% | 313.7만 |
|---|
| 2026.04.24 | ₩47,899 | ₩48,453 | ₩46,851 | ₩48,387 | +1.02% | 444.1만 |
|---|
| 2026.04.23 | ₩49,254 | ₩49,254 | ₩47,519 | ₩48,346 | -1.84% | 398.7만 |
|---|
| 2026.04.22 | ₩49,214 | ₩49,628 | ₩47,879 | ₩48,854 | -0.73% | 463.1만 |
|---|
| 2026.04.21 | ₩49,841 | ₩50,576 | ₩48,640 | ₩49,027 | -1.63% | 311.6만 |
|---|
| 2026.04.20 | ₩48,694 | ₩49,948 | ₩47,893 | ₩49,721 | +2.11% | 416.3만 |
|---|
| 2026.04.17 | ₩48,980 | ₩50,415 | ₩48,980 | ₩49,321 | +0.69% | 579.6만 |
|---|
| 2026.04.16 | ₩48,320 | ₩48,814 | ₩47,239 | ₩47,279 | -2.15% | 415.8만 |
|---|
| 2026.04.15 | ₩47,973 | ₩48,346 | ₩47,265 | ₩47,292 | -1.42% | 566.7만 |
|---|
| 2026.04.14 | ₩45,904 | ₩47,853 | ₩45,830 | ₩47,492 | +3.46% | 791.9만 |
|---|
| 2026.04.13 | ₩44,489 | ₩46,024 | ₩44,249 | ₩45,637 | +2.58% | 480.3만 |
|---|
| 2026.04.10 | ₩45,904 | ₩46,184 | ₩44,062 | ₩44,783 | -2.44% | 594.1만 |
|---|
| 2026.04.09 | ₩44,849 | ₩46,091 | ₩44,315 | ₩45,971 | +2.50% | 535.1만 |
|---|
| 2026.04.08 | ₩46,184 | ₩47,506 | ₩44,756 | ₩45,130 | -2.28% | 857.4만 |
|---|
| 2026.04.07 | ₩44,462 | ₩44,636 | ₩42,393 | ₩42,994 | -3.30% | 1591.3만 |
|---|
| 2026.04.06 | ₩43,982 | ₩45,343 | ₩43,795 | ₩44,943 | +2.19% | 446.8만 |
|---|
| 2026.04.02 | ₩45,350 | ₩46,091 | ₩43,815 | ₩44,088 | -2.78% | 809.7만 |
|---|
| 2026.04.01 | ₩44,729 | ₩46,825 | ₩44,716 | ₩46,411 | +3.76% | 765.4만 |
|---|
| 2026.03.31 | ₩43,354 | ₩45,704 | ₩43,087 | ₩45,410 | +4.74% | 996.7만 |
|---|
| 2026.03.30 | ₩43,421 | ₩44,235 | ₩42,380 | ₩42,553 | -2.00% | 728.9만 |
|---|
| 2026.03.27 | ₩42,714 | ₩44,035 | ₩41,926 | ₩43,234 | +1.22% | 1205.7만 |
|---|
| 2026.03.26 | ₩46,478 | ₩46,651 | ₩42,780 | ₩42,860 | -7.78% | 1682.7만 |
|---|
| 2026.03.25 | ₩49,348 | ₩50,042 | ₩46,318 | ₩46,932 | -4.90% | 2488.8만 |
|---|
| 2026.03.24 | ₩52,645 | ₩53,539 | ₩52,271 | ₩52,845 | +0.38% | 438.2만 |
|---|
| 2026.03.23 | ₩51,203 | ₩54,086 | ₩51,003 | ₩53,205 | +3.91% | 630.4만 |
|---|
| 2026.03.20 | ₩51,657 | ₩51,884 | ₩49,788 | ₩50,269 | -2.69% | 464.1만 |
|---|
| 2026.03.19 | ₩51,376 | ₩52,084 | ₩50,816 | ₩51,884 | +0.99% | 387.4만 |
|---|
| 2026.03.18 | ₩52,645 | ₩53,846 | ₩51,937 | ₩52,124 | -0.99% | 315.9만 |
|---|
| 2026.03.17 | ₩52,952 | ₩54,139 | ₩52,925 | ₩53,112 | +0.30% | 408.2만 |
|---|
| 2026.03.16 | ₩50,856 | ₩52,564 | ₩50,629 | ₩52,391 | +3.02% | 600.7만 |
|---|
| 2026.03.13 | ₩50,856 | ₩51,183 | ₩50,229 | ₩50,709 | -0.29% | 503.5만 |
|---|
| 2026.03.12 | ₩52,204 | ₩53,445 | ₩50,469 | ₩50,669 | -2.94% | 849만 |
|---|
| 2026.03.11 | ₩55,061 | ₩55,368 | ₩52,191 | ₩52,645 | -4.39% | 746.8만 |
|---|
| 2026.03.10 | ₩55,061 | ₩55,688 | ₩53,979 | ₩54,753 | -0.56% | 407.5만 |
|---|
| 2026.03.09 | ₩54,126 | ₩55,254 | ₩52,137 | ₩54,967 | +1.55% | 924.4만 |
|---|
| 2026.03.06 | ₩56,596 | ₩57,730 | ₩55,247 | ₩55,341 | -2.22% | 549만 |
|---|
| 2026.03.05 | ₩57,703 | ₩58,891 | ₩56,435 | ₩57,890 | +0.32% | 559만 |
|---|
| 2026.03.04 | ₩57,690 | ₩57,984 | ₩55,768 | ₩57,703 | +0.02% | 833.8만 |
|---|
| 2026.03.03 | ₩54,780 | ₩58,798 | ₩53,525 | ₩58,611 | +6.99% | 1938.7만 |
|---|
| 2026.03.02 | ₩59,946 | ₩63,083 | ₩59,428 | ₩62,415 | +4.12% | 916.2만 |
|---|
| 2026.02.27 | ₩62,469 | ₩62,816 | ₩61,147 | ₩62,042 | -0.68% | 373.6만 |
|---|
| 2026.02.26 | ₩63,016 | ₩64,177 | ₩62,122 | ₩63,536 | +0.83% | 407.1만 |
|---|
| 2026.02.25 | ₩62,602 | ₩63,003 | ₩61,574 | ₩62,268 | -0.53% | 364.3만 |
|---|
| 2026.02.24 | ₩63,296 | ₩63,316 | ₩61,735 | ₩62,455 | -1.33% | 332.2만 |
|---|
| 2026.02.23 | ₩64,311 | ₩65,361 | ₩62,108 | ₩63,323 | -1.54% | 645.1만 |
|---|
| 2026.02.20 | ₩63,803 | ₩67,140 | ₩63,723 | ₩65,966 | +3.39% | 543.5만 |
|---|
| 2026.02.19 | ₩62,869 | ₩64,484 | ₩62,349 | ₩64,097 | +1.95% | 312.6만 |
|---|
| 2026.02.18 | ₩62,215 | ₩63,977 | ₩62,035 | ₩63,176 | +1.54% | 279만 |
|---|
| 2026.02.17 | ₩60,480 | ₩62,296 | ₩60,346 | ₩62,282 | +2.98% | 392만 |
|---|
| 2026.02.13 | ₩59,666 | ₩60,720 | ₩59,258 | ₩60,453 | +1.32% | 315.5만 |
|---|
| 2026.02.12 | ₩60,867 | ₩61,855 | ₩58,504 | ₩59,092 | -2.92% | 361.3만 |
|---|
| 2026.02.11 | ₩60,920 | ₩61,581 | ₩60,173 | ₩60,453 | -0.77% | 519.3만 |
|---|
| 2026.02.10 | ₩59,906 | ₩61,855 | ₩59,066 | ₩60,466 | +0.94% | 336.6만 |
|---|
| 2026.02.09 | ₩58,117 | ₩60,133 | ₩58,064 | ₩59,185 | +1.84% | 390.2만 |
|---|
| 2026.02.06 | ₩57,783 | ₩58,538 | ₩56,649 | ₩58,024 | +0.42% | 454.2만 |
|---|
| 2026.02.05 | ₩58,184 | ₩58,731 | ₩56,429 | ₩57,290 | -1.54% | 460.4만 |
|---|
| 2026.02.04 | ₩58,931 | ₩60,693 | ₩57,837 | ₩58,558 | -0.63% | 454.3만 |
|---|
| 2026.02.03 | ₩60,907 | ₩61,588 | ₩57,383 | ₩58,905 | -3.29% | 1000.1만 |
|---|
| 2026.02.02 | ₩60,066 | ₩61,628 | ₩60,026 | ₩61,321 | +2.09% | 578.1만 |
|---|
| 2026.01.30 | ₩61,120 | ₩61,414 | ₩59,612 | ₩60,400 | -1.18% | 592.3만 |
|---|
| 2026.01.29 | ₩59,412 | ₩60,093 | ₩58,825 | ₩60,093 | +1.15% | 644.2만 |
|---|
| 2026.01.28 | ₩61,334 | ₩61,481 | ₩58,865 | ₩59,879 | -2.37% | 459.2만 |
|---|
| 2026.01.27 | ₩62,215 | ₩62,215 | ₩60,760 | ₩60,760 | -2.34% | 379.2만 |
|---|
| 2026.01.26 | ₩61,187 | ₩62,242 | ₩61,027 | ₩62,028 | +1.37% | 341.6만 |
|---|
| 2026.01.23 | ₩62,549 | ₩62,736 | ₩60,620 | ₩61,347 | -1.92% | 277.5만 |
|---|
| 2026.01.22 | ₩61,654 | ₩63,136 | ₩61,654 | ₩62,228 | +0.93% | 279.3만 |
|---|
| 2026.01.21 | ₩61,060 | ₩62,786 | ₩60,520 | ₩61,801 | +1.21% | 674.2만 |
|---|
| 2026.01.20 | ₩60,159 | ₩61,601 | ₩58,865 | ₩58,891 | -2.11% | 631.8만 |
|---|
| 2026.01.16 | ₩61,267 | ₩61,681 | ₩60,053 | ₩60,133 | -1.85% | 447.2만 |
|---|
| 2026.01.15 | ₩59,545 | ₩61,735 | ₩59,018 | ₩61,401 | +3.12% | 738.3만 |
|---|
| 2026.01.14 | ₩63,136 | ₩63,136 | ₩59,866 | ₩60,159 | -4.71% | 768.4만 |
|---|
| 2026.01.13 | ₩65,152 | ₩65,152 | ₩62,896 | ₩63,083 | -3.18% | 589.2만 |
|---|
| 2026.01.12 | ₩64,858 | ₩67,127 | ₩63,897 | ₩65,285 | +0.66% | 466.7만 |
|---|
| 2026.01.09 | ₩66,179 | ₩68,182 | ₩64,781 | ₩65,565 | -0.93% | 645만 |
|---|
| 2026.01.08 | ₩64,431 | ₩68,155 | ₩64,404 | ₩67,581 | +4.89% | 409.1만 |
|---|
| 2026.01.07 | ₩65,245 | ₩66,433 | ₩64,626 | ₩64,951 | -0.45% | 436.9만 |
|---|
| 2026.01.06 | ₩65,405 | ₩66,960 | ₩64,177 | ₩65,459 | +0.08% | 571.5만 |
|---|
| 2026.01.05 | ₩63,403 | ₩66,326 | ₩63,296 | ₩65,405 | +3.16% | 574.3만 |
|---|
| 2026.01.02 | ₩62,522 | ₩63,550 | ₩62,295 | ₩62,669 | +0.23% | 331.1만 |
|---|
| 2025.12.31 | ₩63,136 | ₩63,308 | ₩61,708 | ₩62,042 | -1.73% | 304.1만 |
|---|
| 2025.12.30 | ₩63,296 | ₩64,331 | ₩63,209 | ₩63,336 | +0.06% | 514.3만 |
|---|
| 2025.12.29 | ₩61,775 | ₩63,950 | ₩61,775 | ₩63,350 | +2.55% | 398.4만 |
|---|
| 2025.12.26 | ₩62,349 | ₩62,682 | ₩61,614 | ₩62,442 | +0.15% | 304.2만 |
|---|
| 2025.12.24 | ₩63,803 | ₩63,803 | ₩61,935 | ₩62,055 | -2.74% | 211.3만 |
|---|
| 2025.12.23 | ₩64,097 | ₩64,311 | ₩63,423 | ₩63,924 | -0.27% | 310.7만 |
|---|
| 2025.12.22 | ₩65,325 | ₩65,405 | ₩63,857 | ₩64,257 | -1.63% | 391.6만 |
|---|
| 2025.12.19 | ₩64,070 | ₩65,272 | ₩63,630 | ₩64,831 | +1.19% | 561.1만 |
|---|
| 2025.12.18 | ₩64,751 | ₩66,446 | ₩64,431 | ₩64,684 | -0.10% | 413.6만 |
|---|
| 2025.12.17 | ₩64,351 | ₩64,891 | ₩63,710 | ₩64,204 | -0.23% | 337.5만 |
|---|
| 2025.12.16 | ₩64,070 | ₩66,126 | ₩63,990 | ₩64,457 | +0.60% | 470.6만 |
|---|
| 2025.12.15 | ₩65,178 | ₩65,272 | ₩63,043 | ₩63,790 | -2.13% | 505.5만 |
|---|
| 2025.12.12 | ₩66,046 | ₩66,767 | ₩64,831 | ₩65,085 | -1.46% | 367.2만 |
|---|
| 2025.12.11 | ₩64,337 | ₩66,173 | ₩63,805 | ₩66,073 | +2.70% | 554만 |
|---|
| 2025.12.10 | ₩63,670 | ₩66,099 | ₩63,530 | ₩65,031 | +2.14% | 691.5만 |
|---|
| 2025.12.09 | ₩62,869 | ₩63,737 | ₩62,122 | ₩63,149 | +0.45% | 288만 |
|---|
| 2025.12.08 | ₩63,857 | ₩63,936 | ₩61,174 | ₩62,762 | -1.71% | 563만 |
|---|
| 2025.12.05 | ₩62,162 | ₩64,284 | ₩62,162 | ₩64,257 | +3.37% | 585.5만 |
|---|
| 2025.12.04 | ₩63,109 | ₩63,897 | ₩61,801 | ₩62,082 | -1.63% | 358.9만 |
|---|
| 2025.12.03 | ₩60,520 | ₩63,510 | ₩60,266 | ₩62,829 | +3.82% | 664.7만 |
|---|
| 2025.12.02 | ₩60,066 | ₩61,468 | ₩59,892 | ₩60,266 | +0.33% | 583.8만 |
|---|
| 2025.12.01 | ₩58,090 | ₩60,573 | ₩57,623 | ₩59,639 | +2.67% | 911만 |
|---|
| 2025.11.28 | ₩57,850 | ₩59,052 | ₩57,770 | ₩58,718 | +1.50% | 301.7만 |
|---|
| 2025.11.26 | ₩56,022 | ₩57,984 | ₩55,408 | ₩57,650 | +2.91% | 483.4만 |
|---|
| 2025.11.25 | ₩54,393 | ₩57,196 | ₩53,739 | ₩55,741 | +2.48% | 625.2만 |
|---|
| 2025.11.24 | ₩54,794 | ₩55,528 | ₩54,233 | ₩54,446 | -0.63% | 513만 |
|---|
| 2025.11.21 | ₩55,488 | ₩56,155 | ₩53,993 | ₩55,101 | -0.70% | 672.8만 |
|---|
| 2025.11.20 | ₩57,356 | ₩58,155 | ₩55,167 | ₩55,287 | -3.61% | 810.1만 |
|---|
| 2025.11.19 | ₩57,023 | ₩58,010 | ₩56,302 | ₩57,797 | +1.36% | 598만 |
|---|
| 2025.11.18 | ₩55,634 | ₩57,003 | ₩55,040 | ₩56,943 | +2.35% | 677만 |
|---|
| 2025.11.17 | ₩56,062 | ₩57,256 | ₩54,834 | ₩55,261 | -1.43% | 737.3만 |
|---|
| 2025.11.14 | ₩56,596 | ₩58,918 | ₩56,075 | ₩56,596 | 0.00% | 1348.8만 |
|---|
| 2025.11.13 | ₩56,449 | ₩59,706 | ₩55,334 | ₩56,596 | +0.26% | 1969.3만 |
|---|
| 2025.11.12 | ₩58,518 | ₩59,892 | ₩54,740 | ₩55,408 | -5.31% | 4848.3만 |
|---|
| 2025.11.11 | ₩47,813 | ₩48,013 | ₩46,538 | ₩46,958 | -1.79% | 1234.3만 |
|---|
| 2025.11.10 | ₩47,799 | ₩47,906 | ₩45,924 | ₩46,665 | -2.37% | 1017.3만 |
|---|
| 2025.11.07 | ₩46,878 | ₩47,959 | ₩45,890 | ₩46,718 | -0.34% | 975.1만 |
|---|
| 2025.11.06 | ₩47,612 | ₩48,266 | ₩46,571 | ₩47,399 | -0.45% | 753.3만 |
|---|
| 2025.11.05 | ₩48,240 | ₩49,601 | ₩47,626 | ₩48,160 | -0.17% | 695.3만 |
|---|
| 2025.11.04 | ₩47,519 | ₩48,413 | ₩47,185 | ₩48,320 | +1.69% | 640.5만 |
|---|
| 2025.11.03 | ₩49,054 | ₩50,042 | ₩47,759 | ₩48,667 | -0.79% | 746.5만 |
|---|
| 2025.10.31 | ₩49,721 | ₩50,462 | ₩48,927 | ₩49,588 | -0.27% | 791.6만 |
|---|
| 2025.10.30 | ₩52,217 | ₩52,331 | ₩49,574 | ₩49,695 | -4.83% | 1072.9만 |
|---|
| 2025.10.29 | ₩54,099 | ₩54,393 | ₩51,637 | ₩52,444 | -3.06% | 815.3만 |
|---|
| 2025.10.28 | ₩55,808 | ₩56,048 | ₩53,859 | ₩54,954 | -1.53% | 664.6만 |
|---|
| 2025.10.27 | ₩56,529 | ₩57,330 | ₩55,661 | ₩56,342 | -0.33% | 467.8만 |
|---|
| 2025.10.24 | ₩55,808 | ₩56,929 | ₩55,007 | ₩55,661 | -0.26% | 727.5만 |
|---|
| 2025.10.23 | ₩56,195 | ₩57,864 | ₩55,875 | ₩57,703 | +2.68% | 416.4만 |
|---|
| 2025.10.22 | ₩57,370 | ₩58,064 | ₩56,128 | ₩56,422 | -1.65% | 376.9만 |
|---|
| 2025.10.21 | ₩55,314 | ₩57,957 | ₩54,940 | ₩57,276 | +3.55% | 409.6만 |
|---|
| 2025.10.20 | ₩56,035 | ₩56,782 | ₩55,247 | ₩55,354 | -1.21% | 370만 |
|---|
| 2025.10.17 | ₩55,368 | ₩56,248 | ₩55,368 | ₩55,821 | +0.82% | 385.6만 |
|---|
| 2025.10.16 | ₩55,701 | ₩56,529 | ₩55,341 | ₩56,035 | +0.60% | 428.9만 |
|---|
| 2025.10.15 | ₩56,729 | ₩57,423 | ₩55,261 | ₩55,314 | -2.49% | 646.6만 |
|---|
| 2025.10.14 | ₩56,509 | ₩57,263 | ₩55,608 | ₩56,302 | -0.37% | 344.8만 |
|---|
| 2025.10.13 | ₩55,928 | ₩57,423 | ₩55,234 | ₩57,356 | +2.55% | 477.6만 |
|---|
| 2025.10.10 | ₩57,930 | ₩58,141 | ₩55,141 | ₩55,875 | -3.55% | 602.4만 |
|---|