시장 데이터를 불러오는 중
전체 종목
온투 이노베이션 과거 주가
Onto Innovation Inc. Common Stock · ONTO · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Onto Innovation Inc. Common Stock · ONTO · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩398,404 | ₩399,004 | ₩386,709 | ₩392,750 | -1.42% | 56.7만 |
| 2026.10.08 | ₩396,097 | ₩408,505 | ₩384,256 | ₩390,270 | -1.47% | 76.2만 |
| 2026.10.07 | ₩403,684 | ₩408,538 | ₩394,723 | ₩405,911 | +0.55% | 93.4만 |
| 2026.10.06 | ₩439,102 | ₩439,102 | ₩414,712 | ₩418,326 | -4.73% | 105.7만 |
| 2026.10.05 | ₩437,035 | ₩440,048 | ₩426,340 | ₩433,928 | -0.71% | 79.6만 |
| 2026.10.02 | ₩438,568 | ₩452,096 | ₩434,570 | ₩437,075 | -0.34% | 102만 |
| 2026.10.01 | ₩421,300 | ₩421,300 | ₩408,538 | ₩419,886 | -0.34% | 66.4만 |
| 2026.09.30 | ₩406,551 | ₩414,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩397,244 |
| ₩410,472 |
| +0.96% |
| 75.5만 |
| 2026.09.29 | ₩396,044 | ₩406,418 | ₩394,570 | ₩406,298 | +2.59% | 65.2만 |
|---|
| 2026.09.28 | ₩382,615 | ₩389,856 | ₩372,921 | ₩385,029 | +0.63% | 39.6만 |
|---|
| 2026.09.25 | ₩375,955 | ₩386,709 | ₩374,708 | ₩383,562 | +2.02% | 41.7만 |
|---|
| 2026.09.24 | ₩368,254 | ₩374,761 | ₩363,053 | ₩373,014 | +1.29% | 45.8만 |
|---|
| 2026.09.23 | ₩375,681 | ₩381,375 | ₩364,120 | ₩376,455 | +0.21% | 64.3만 |
|---|
| 2026.09.22 | ₩364,987 | ₩379,722 | ₩364,707 | ₩378,455 | +3.69% | 77.4만 |
|---|
| 2026.09.21 | ₩362,707 | ₩369,561 | ₩357,733 | ₩368,014 | +1.46% | 81.8만 |
|---|
| 2026.09.18 | ₩342,624 | ₩355,306 | ₩337,774 | ₩351,279 | +2.53% | 207만 |
|---|
| 2026.09.17 | ₩339,051 | ₩342,104 | ₩332,157 | ₩333,410 | -1.66% | 62.8만 |
|---|
| 2026.09.16 | ₩336,530 | ₩340,011 | ₩320,302 | ₩324,889 | -3.46% | 56.6만 |
|---|
| 2026.09.15 | ₩340,037 | ₩340,037 | ₩320,049 | ₩325,582 | -4.25% | 183.7만 |
|---|
| 2026.09.14 | ₩341,918 | ₩351,385 | ₩332,383 | ₩333,543 | -2.45% | 83.7만 |
|---|
| 2026.09.11 | ₩365,374 | ₩376,148 | ₩362,707 | ₩375,055 | +2.65% | 79.7만 |
|---|
| 2026.09.10 | ₩360,186 | ₩365,987 | ₩355,506 | ₩358,599 | -0.44% | 73.6만 |
|---|
| 2026.09.09 | ₩372,001 | ₩384,876 | ₩370,090 | ₩371,241 | -0.20% | 69.3만 |
|---|
| 2026.09.08 | ₩362,213 | ₩379,022 | ₩362,213 | ₩374,855 | +3.49% | 132.4만 |
|---|
| 2026.09.04 | ₩345,385 | ₩360,040 | ₩343,644 | ₩357,386 | +3.47% | 72.2만 |
|---|
| 2026.09.03 | ₩333,063 | ₩341,731 | ₩325,987 | ₩336,650 | +1.08% | 85.6만 |
|---|
| 2026.09.02 | ₩342,264 | ₩345,385 | ₩334,777 | ₩339,437 | -0.83% | 76.6만 |
|---|
| 2026.09.01 | ₩351,625 | ₩352,012 | ₩337,904 | ₩341,864 | -2.78% | 74.9만 |
|---|
| 2026.08.31 | ₩368,921 | ₩368,921 | ₩353,972 | ₩356,319 | -3.42% | 83.5만 |
|---|
| 2026.08.28 | ₩386,056 | ₩387,736 | ₩360,480 | ₩361,093 | -6.47% | 108.3만 |
|---|
| 2026.08.27 | ₩402,071 | ₩407,691 | ₩385,682 | ₩390,203 | -2.95% | 80.4만 |
|---|
| 2026.08.26 | ₩388,869 | ₩393,243 | ₩380,742 | ₩389,216 | +0.09% | 69.1만 |
|---|
| 2026.08.25 | ₩386,389 | ₩392,963 | ₩378,175 | ₩388,869 | +0.64% | 88.4만 |
|---|
| 2026.08.24 | ₩379,842 | ₩380,375 | ₩366,258 | ₩377,255 | -0.68% | 71.4만 |
|---|
| 2026.08.21 | ₩404,044 | ₩405,065 | ₩382,022 | ₩391,150 | -3.19% | 80.4만 |
|---|
| 2026.08.20 | ₩394,710 | ₩408,872 | ₩389,843 | ₩398,497 | +0.96% | 60.3만 |
|---|
| 2026.08.19 | ₩422,780 | ₩425,994 | ₩390,083 | ₩399,377 | -5.54% | 115.9만 |
|---|
| 2026.08.18 | ₩443,249 | ₩447,489 | ₩413,672 | ₩420,606 | -5.11% | 136.2만 |
|---|
| 2026.08.17 | ₩456,184 | ₩471,833 | ₩449,209 | ₩468,265 | +2.65% | 124만 |
|---|
| 2026.08.14 | ₩449,649 | ₩462,584 | ₩441,362 | ₩442,329 | -1.63% | 107.5만 |
|---|
| 2026.08.13 | ₩446,142 | ₩457,117 | ₩436,348 | ₩450,476 | +0.97% | 93.4만 |
|---|
| 2026.08.12 | ₩444,222 | ₩458,157 | ₩443,389 | ₩449,849 | +1.27% | 135.7만 |
|---|
| 2026.08.11 | ₩401,711 | ₩427,140 | ₩394,683 | ₩426,434 | +6.15% | 117.3만 |
|---|
| 2026.08.10 | ₩421,380 | ₩421,380 | ₩388,103 | ₩388,509 | -7.80% | 116.7만 |
|---|
| 2026.08.07 | ₩400,044 | ₩419,006 | ₩393,377 | ₩411,112 | +2.77% | 209.4만 |
|---|
| 2026.08.06 | ₩355,279 | ₩373,681 | ₩346,838 | ₩358,306 | +0.85% | 159.1만 |
|---|
| 2026.08.05 | ₩379,202 | ₩393,523 | ₩366,720 | ₩368,040 | -2.94% | 104.2만 |
|---|
| 2026.08.04 | ₩377,348 | ₩390,910 | ₩376,268 | ₩383,509 | +1.63% | 120.2만 |
|---|
| 2026.08.03 | ₩331,010 | ₩363,787 | ₩327,409 | ₩358,026 | +8.16% | 88.8만 |
|---|
| 2026.07.31 | ₩348,038 | ₩364,267 | ₩336,597 | ₩344,811 | -0.93% | 151.4만 |
|---|
| 2026.07.30 | ₩318,022 | ₩340,037 | ₩317,382 | ₩334,063 | +5.04% | 147.4만 |
|---|
| 2026.07.29 | ₩310,487 | ₩316,541 | ₩286,792 | ₩291,112 | -6.24% | 207.2만 |
|---|
| 2026.07.28 | ₩333,370 | ₩333,370 | ₩305,407 | ₩322,555 | -3.24% | 135.8만 |
|---|
| 2026.07.27 | ₩364,347 | ₩369,014 | ₩333,979 | ₩349,812 | -3.99% | 104.8만 |
|---|
| 2026.07.24 | ₩380,509 | ₩383,676 | ₩356,359 | ₩363,533 | -4.46% | 82.8만 |
|---|
| 2026.07.23 | ₩391,003 | ₩404,898 | ₩383,482 | ₩388,403 | -0.67% | 85.7만 |
|---|
| 2026.07.22 | ₩384,576 | ₩398,444 | ₩383,902 | ₩393,710 | +2.38% | 73.3만 |
|---|
| 2026.07.21 | ₩393,817 | ₩403,818 | ₩383,696 | ₩398,777 | +1.26% | 84만 |
|---|
| 2026.07.20 | ₩382,055 | ₩387,829 | ₩367,907 | ₩371,428 | -2.78% | 70.7만 |
|---|
| 2026.07.17 | ₩353,372 | ₩381,295 | ₩343,798 | ₩373,174 | +5.60% | 138.3만 |
|---|
| 2026.07.16 | ₩388,656 | ₩397,897 | ₩370,721 | ₩375,521 | -3.38% | 109.8만 |
|---|
| 2026.07.15 | ₩435,108 | ₩436,715 | ₩391,879 | ₩406,351 | -6.61% | 100.4만 |
|---|
| 2026.07.14 | ₩432,794 | ₩436,701 | ₩419,086 | ₩425,807 | -1.61% | 105.2만 |
|---|
| 2026.07.13 | ₩415,766 | ₩422,673 | ₩400,044 | ₩405,658 | -2.43% | 113.5만 |
|---|
| 2026.07.10 | ₩411,845 | ₩434,288 | ₩409,792 | ₩428,634 | +4.08% | 90.4만 |
|---|
| 2026.07.09 | ₩418,219 | ₩444,762 | ₩418,219 | ₩422,740 | +1.08% | 176.6만 |
|---|
| 2026.07.08 | ₩370,387 | ₩393,897 | ₩366,854 | ₩388,643 | +4.93% | 137.5만 |
|---|
| 2026.07.07 | ₩380,775 | ₩389,376 | ₩358,093 | ₩373,281 | -1.97% | 150만 |
|---|
| 2026.07.06 | ₩424,487 | ₩427,034 | ₩398,884 | ₩405,191 | -4.55% | 97.3만 |
|---|
| 2026.07.02 | ₩465,011 | ₩469,118 | ₩395,443 | ₩410,152 | -11.80% | 196.7만 |
|---|
| 2026.07.01 | ₩477,212 | ₩479,733 | ₩460,051 | ₩468,532 | -1.82% | 153.3만 |
|---|
| 2026.06.30 | ₩473,865 | ₩515,337 | ₩468,638 | ₩504,656 | +6.50% | 251.2만 |
|---|
| 2026.06.29 | ₩428,754 | ₩469,012 | ₩416,352 | ₩468,652 | +9.31% | 163.9만 |
|---|
| 2026.06.26 | ₩441,382 | ₩442,155 | ₩417,633 | ₩431,941 | -2.14% | 239.4만 |
|---|
| 2026.06.25 | ₩456,504 | ₩470,958 | ₩435,488 | ₩459,037 | +0.56% | 179.9만 |
|---|
| 2026.06.24 | ₩421,393 | ₩429,781 | ₩411,019 | ₩429,701 | +1.97% | 132.7만 |
|---|
| 2026.06.23 | ₩427,527 | ₩431,561 | ₩411,632 | ₩421,220 | -1.48% | 120만 |
|---|
| 2026.06.22 | ₩462,051 | ₩465,885 | ₩449,383 | ₩463,878 | +0.40% | 123.4만 |
|---|
| 2026.06.18 | ₩450,716 | ₩459,197 | ₩442,929 | ₩445,062 | -1.25% | 179.8만 |
|---|
| 2026.06.17 | ₩440,048 | ₩450,243 | ₩425,193 | ₩425,273 | -3.36% | 85.4만 |
|---|
| 2026.06.16 | ₩443,849 | ₩455,383 | ₩421,406 | ₩421,580 | -5.02% | 115.9만 |
|---|
| 2026.06.15 | ₩453,383 | ₩465,064 | ₩443,582 | ₩447,996 | -1.19% | 151.2만 |
|---|
| 2026.06.12 | ₩408,538 | ₩435,995 | ₩402,538 | ₩431,888 | +5.72% | 181만 |
|---|
| 2026.06.11 | ₩376,788 | ₩405,111 | ₩373,401 | ₩404,751 | +7.42% | 136만 |
|---|
| 2026.06.10 | ₩364,800 | ₩386,709 | ₩357,519 | ₩359,146 | -1.55% | 119.8만 |
|---|
| 2026.06.09 | ₩386,709 | ₩393,323 | ₩341,491 | ₩365,414 | -5.51% | 124.5만 |
|---|
| 2026.06.08 | ₩354,892 | ₩364,287 | ₩349,381 | ₩358,693 | +1.07% | 131만 |
|---|
| 2026.06.05 | ₩358,893 | ₩360,066 | ₩333,657 | ₩337,690 | -5.91% | 110.2만 |
|---|
| 2026.06.04 | ₩358,919 | ₩374,161 | ₩352,652 | ₩366,387 | +2.08% | 78.4만 |
|---|
| 2026.06.03 | ₩373,374 | ₩380,082 | ₩364,547 | ₩373,348 | -0.01% | 111.4만 |
|---|
| 2026.06.02 | ₩350,532 | ₩371,694 | ₩348,945 | ₩370,734 | +5.76% | 197만 |
|---|
| 2026.06.01 | ₩337,477 | ₩350,652 | ₩333,717 | ₩340,984 | +1.04% | 92.6만 |
|---|
| 2026.05.29 | ₩347,772 | ₩354,839 | ₩340,784 | ₩344,358 | -0.98% | 112.1만 |
|---|
| 2026.05.28 | ₩354,932 | ₩355,012 | ₩336,804 | ₩345,118 | -2.77% | 96.8만 |
|---|
| 2026.05.27 | ₩379,628 | ₩379,628 | ₩349,185 | ₩355,892 | -6.25% | 106만 |
|---|
| 2026.05.26 | ₩365,400 | ₩369,374 | ₩352,289 | ₩365,600 | +0.05% | 108.5만 |
|---|
| 2026.05.22 | ₩353,159 | ₩355,319 | ₩343,838 | ₩349,705 | -0.98% | 81.3만 |
|---|
| 2026.05.21 | ₩347,038 | ₩352,852 | ₩343,538 | ₩348,638 | +0.46% | 79.6만 |
|---|
| 2026.05.20 | ₩336,437 | ₩351,639 | ₩336,437 | ₩350,865 | +4.29% | 181.1만 |
|---|
| 2026.05.19 | ₩331,343 | ₩335,077 | ₩317,528 | ₩330,810 | -0.16% | 499.3만 |
|---|
| 2026.05.18 | ₩356,039 | ₩358,919 | ₩334,157 | ₩339,411 | -4.67% | 140.9만 |
|---|
| 2026.05.15 | ₩356,466 | ₩365,894 | ₩351,239 | ₩362,400 | +1.66% | 98.2만 |
|---|
| 2026.05.14 | ₩372,774 | ₩381,135 | ₩367,200 | ₩369,747 | -0.81% | 66.8만 |
|---|
| 2026.05.13 | ₩381,015 | ₩381,015 | ₩358,879 | ₩369,334 | -3.07% | 110.2만 |
|---|
| 2026.05.12 | ₩369,374 | ₩377,555 | ₩355,399 | ₩370,627 | +0.34% | 116.4만 |
|---|
| 2026.05.11 | ₩378,508 | ₩387,153 | ₩373,708 | ₩383,402 | +1.29% | 75.3만 |
|---|
| 2026.05.08 | ₩376,575 | ₩384,042 | ₩375,188 | ₩379,602 | +0.80% | 76.3만 |
|---|
| 2026.05.07 | ₩394,030 | ₩394,030 | ₩364,653 | ₩365,600 | -7.22% | 117.7만 |
|---|
| 2026.05.06 | ₩383,376 | ₩405,858 | ₩381,375 | ₩392,110 | +2.28% | 187만 |
|---|
| 2026.05.05 | ₩406,711 | ₩412,979 | ₩397,937 | ₩406,711 | 0.00% | 129.7만 |
|---|
| 2026.05.04 | ₩396,044 | ₩404,218 | ₩393,457 | ₩399,444 | +0.86% | 75.4만 |
|---|
| 2026.05.01 | ₩388,043 | ₩398,697 | ₩383,982 | ₩390,603 | +0.66% | 64.3만 |
|---|
| 2026.04.30 | ₩389,790 | ₩395,257 | ₩374,535 | ₩393,457 | +0.94% | 93.5만 |
|---|
| 2026.04.29 | ₩382,042 | ₩383,376 | ₩372,348 | ₩379,162 | -0.75% | 60.5만 |
|---|
| 2026.04.28 | ₩372,708 | ₩384,362 | ₩366,667 | ₩376,561 | +1.03% | 104.4만 |
|---|
| 2026.04.27 | ₩410,485 | ₩414,312 | ₩386,709 | ₩397,750 | -3.10% | 96만 |
|---|
| 2026.04.24 | ₩405,365 | ₩421,380 | ₩397,030 | ₩410,525 | +1.27% | 112.8만 |
|---|
| 2026.04.23 | ₩395,830 | ₩400,044 | ₩379,242 | ₩389,790 | -1.53% | 99.9만 |
|---|
| 2026.04.22 | ₩396,790 | ₩398,189 | ₩384,042 | ₩396,497 | -0.07% | 88.6만 |
|---|
| 2026.04.21 | ₩390,416 | ₩401,377 | ₩384,522 | ₩386,856 | -0.91% | 117.9만 |
|---|
| 2026.04.20 | ₩393,377 | ₩394,930 | ₩384,082 | ₩393,497 | +0.03% | 76.2만 |
|---|
| 2026.04.17 | ₩377,815 | ₩392,096 | ₩371,668 | ₩387,723 | +2.62% | 123.2만 |
|---|
| 2026.04.16 | ₩384,042 | ₩384,042 | ₩353,666 | ₩356,239 | -7.24% | 120.6만 |
|---|
| 2026.04.15 | ₩345,638 | ₩349,372 | ₩332,757 | ₩345,238 | -0.12% | 61.7만 |
|---|
| 2026.04.14 | ₩345,371 | ₩351,225 | ₩337,410 | ₩348,825 | +1.00% | 89만 |
|---|
| 2026.04.13 | ₩339,091 | ₩342,331 | ₩332,050 | ₩336,850 | -0.66% | 80.5만 |
|---|
| 2026.04.10 | ₩335,904 | ₩345,358 | ₩333,370 | ₩342,891 | +2.08% | 90.2만 |
|---|
| 2026.04.09 | ₩320,035 | ₩332,823 | ₩319,395 | ₩329,316 | +2.90% | 58.9만 |
|---|
| 2026.04.08 | ₩316,221 | ₩321,155 | ₩306,700 | ₩320,689 | +1.41% | 100.6만 |
|---|
| 2026.04.07 | ₩292,899 | ₩299,820 | ₩286,518 | ₩292,179 | -0.25% | 58.2만 |
|---|
| 2026.04.06 | ₩294,286 | ₩297,366 | ₩283,711 | ₩294,926 | +0.22% | 43.3만 |
|---|
| 2026.04.02 | ₩268,456 | ₩291,352 | ₩266,696 | ₩287,405 | +7.06% | 46.2만 |
|---|
| 2026.04.01 | ₩280,111 | ₩290,765 | ₩279,024 | ₩282,324 | +0.79% | 69.9만 |
|---|
| 2026.03.31 | ₩258,242 | ₩273,750 | ₩258,162 | ₩273,457 | +5.89% | 92.2만 |
|---|
| 2026.03.30 | ₩276,604 | ₩276,670 | ₩251,068 | ₩252,388 | -8.75% | 90.1만 |
|---|
| 2026.03.27 | ₩270,270 | ₩277,097 | ₩267,416 | ₩272,337 | +0.76% | 50.9만 |
|---|
| 2026.03.26 | ₩286,912 | ₩288,338 | ₩272,363 | ₩273,030 | -4.84% | 68.5만 |
|---|
| 2026.03.25 | ₩295,366 | ₩297,699 | ₩280,804 | ₩294,752 | -0.21% | 62.7만 |
|---|
| 2026.03.24 | ₩275,577 | ₩297,633 | ₩273,670 | ₩292,646 | +6.19% | 73.2만 |
|---|
| 2026.03.23 | ₩274,150 | ₩285,191 | ₩273,363 | ₩279,751 | +2.04% | 63.4만 |
|---|
| 2026.03.20 | ₩276,004 | ₩280,831 | ₩263,616 | ₩266,923 | -3.29% | 111만 |
|---|
| 2026.03.19 | ₩258,122 | ₩279,751 | ₩254,968 | ₩279,311 | +8.21% | 78.7만 |
|---|
| 2026.03.18 | ₩264,429 | ₩269,830 | ₩259,573 | ₩269,203 | +1.81% | 78.6만 |
|---|
| 2026.03.17 | ₩263,442 | ₩268,443 | ₩258,295 | ₩262,176 | -0.48% | 68.3만 |
|---|
| 2026.03.16 | ₩259,815 | ₩265,669 | ₩257,846 | ₩259,549 | -0.10% | 88.7만 |
|---|
| 2026.03.13 | ₩249,254 | ₩255,855 | ₩248,487 | ₩252,734 | +1.40% | 66.4만 |
|---|
| 2026.03.12 | ₩251,094 | ₩253,341 | ₩242,907 | ₩246,147 | -1.97% | 67.6만 |
|---|
| 2026.03.11 | ₩255,868 | ₩262,516 | ₩254,701 | ₩257,015 | +0.45% | 74.3만 |
|---|
| 2026.03.10 | ₩257,162 | ₩267,996 | ₩256,095 | ₩258,455 | +0.50% | 75만 |
|---|
| 2026.03.09 | ₩236,279 | ₩255,668 | ₩234,012 | ₩255,575 | +8.17% | 74.3만 |
|---|
| 2026.03.06 | ₩252,681 | ₩255,721 | ₩235,522 | ₩239,653 | -5.16% | 127.7만 |
|---|
| 2026.03.05 | ₩275,457 | ₩281,138 | ₩255,095 | ₩262,549 | -4.69% | 101.4만 |
|---|
| 2026.03.04 | ₩284,218 | ₩284,691 | ₩274,717 | ₩278,751 | -1.92% | 63.6만 |
|---|
| 2026.03.03 | ₩277,911 | ₩281,058 | ₩268,656 | ₩276,697 | -0.44% | 56.9만 |
|---|
| 2026.03.02 | ₩284,018 | ₩290,899 | ₩281,831 | ₩290,765 | +2.38% | 73.2만 |
|---|
| 2026.02.27 | ₩283,351 | ₩289,418 | ₩277,364 | ₩287,885 | +1.60% | 136.5만 |
|---|
| 2026.02.26 | ₩298,660 | ₩302,660 | ₩276,474 | ₩290,539 | -2.72% | 100.4만 |
|---|
| 2026.02.25 | ₩304,914 | ₩306,114 | ₩293,459 | ₩300,326 | -1.50% | 112.4만 |
|---|
| 2026.02.24 | ₩287,365 | ₩301,206 | ₩284,031 | ₩298,940 | +4.03% | 100.5만 |
|---|
| 2026.02.23 | ₩281,458 | ₩285,325 | ₩272,123 | ₩284,351 | +1.03% | 91.4만 |
|---|
| 2026.02.20 | ₩302,567 | ₩310,021 | ₩278,017 | ₩288,578 | -4.62% | 239.8만 |
|---|
| 2026.02.19 | ₩287,698 | ₩301,580 | ₩284,685 | ₩300,473 | +4.44% | 144.4만 |
|---|
| 2026.02.18 | ₩293,912 | ₩297,219 | ₩286,432 | ₩293,366 | -0.19% | 107만 |
|---|
| 2026.02.17 | ₩291,299 | ₩296,033 | ₩283,518 | ₩293,752 | +0.84% | 97.8만 |
|---|
| 2026.02.13 | ₩287,018 | ₩300,033 | ₩285,405 | ₩289,672 | +0.92% | 185.9만 |
|---|
| 2026.02.12 | ₩298,700 | ₩301,313 | ₩284,039 | ₩286,311 | -4.15% | 90.1만 |
|---|
| 2026.02.11 | ₩293,366 | ₩306,527 | ₩290,592 | ₩296,593 | +1.10% | 91만 |
|---|
| 2026.02.10 | ₩288,005 | ₩294,752 | ₩284,765 | ₩290,312 | +0.80% | 75.9만 |
|---|
| 2026.02.09 | ₩276,964 | ₩285,965 | ₩275,310 | ₩285,471 | +3.07% | 75만 |
|---|
| 2026.02.06 | ₩260,029 | ₩278,924 | ₩259,102 | ₩278,031 | +6.92% | 103.7만 |
|---|
| 2026.02.05 | ₩248,894 | ₩259,829 | ₩247,054 | ₩251,841 | +1.18% | 86만 |
|---|
| 2026.02.04 | ₩266,376 | ₩269,952 | ₩240,266 | ₩251,494 | -5.59% | 120.4만 |
|---|
| 2026.02.03 | ₩278,364 | ₩278,364 | ₩259,068 | ₩266,616 | -4.22% | 70.7만 |
|---|
| 2026.02.02 | ₩265,283 | ₩274,177 | ₩260,446 | ₩269,936 | +1.75% | 85.4만 |
|---|
| 2026.01.30 | ₩278,137 | ₩288,045 | ₩267,189 | ₩269,430 | -3.13% | 123.3만 |
|---|
| 2026.01.29 | ₩284,218 | ₩290,045 | ₩273,283 | ₩284,191 | -0.01% | 66.3만 |
|---|
| 2026.01.28 | ₩289,712 | ₩289,712 | ₩277,977 | ₩284,965 | -1.64% | 77.5만 |
|---|
| 2026.01.27 | ₩278,804 | ₩280,031 | ₩273,763 | ₩277,977 | -0.30% | 68.1만 |
|---|
| 2026.01.26 | ₩278,964 | ₩279,357 | ₩268,990 | ₩275,684 | -1.18% | 111.7만 |
|---|
| 2026.01.23 | ₩280,377 | ₩282,848 | ₩272,977 | ₩282,538 | +0.77% | 61.3만 |
|---|
| 2026.01.22 | ₩298,980 | ₩299,233 | ₩281,698 | ₩282,431 | -5.53% | 89.1만 |
|---|
| 2026.01.21 | ₩290,392 | ₩292,659 | ₩283,698 | ₩288,805 | -0.55% | 89.2만 |
|---|
| 2026.01.20 | ₩289,365 | ₩296,033 | ₩285,845 | ₩288,245 | -0.39% | 94.1만 |
|---|
| 2026.01.16 | ₩294,606 | ₩298,126 | ₩285,951 | ₩293,712 | -0.30% | 93.1만 |
|---|
| 2026.01.15 | ₩292,432 | ₩302,793 | ₩287,585 | ₩290,499 | -0.66% | 163.1만 |
|---|
| 2026.01.14 | ₩260,709 | ₩274,990 | ₩259,682 | ₩269,643 | +3.43% | 92.2만 |
|---|
| 2026.01.13 | ₩258,722 | ₩264,749 | ₩253,015 | ₩263,282 | +1.76% | 111.8만 |
|---|
| 2026.01.12 | ₩250,588 | ₩255,515 | ₩249,361 | ₩254,735 | +1.65% | 62.5만 |
|---|
| 2026.01.09 | ₩242,933 | ₩254,256 | ₩242,933 | ₩252,894 | +4.10% | 80.7만 |
|---|
| 2026.01.08 | ₩244,254 | ₩244,760 | ₩234,692 | ₩240,533 | -1.52% | 52.4만 |
|---|
| 2026.01.07 | ₩243,720 | ₩249,694 | ₩241,360 | ₩245,360 | +0.67% | 66.3만 |
|---|
| 2026.01.06 | ₩240,026 | ₩250,788 | ₩240,000 | ₩249,707 | +4.03% | 89.8만 |
|---|
| 2026.01.05 | ₩228,025 | ₩239,920 | ₩227,358 | ₩237,599 | +4.20% | 116.7만 |
|---|
| 2026.01.02 | ₩216,824 | ₩225,078 | ₩215,824 | ₩221,184 | +2.01% | 74.8만 |
|---|
| 2025.12.31 | ₩213,663 | ₩215,796 | ₩209,343 | ₩210,503 | -1.48% | 45.8만 |
|---|
| 2025.12.30 | ₩212,903 | ₩217,184 | ₩209,864 | ₩213,370 | +0.22% | 66.3만 |
|---|
| 2025.12.29 | ₩212,290 | ₩213,850 | ₩209,610 | ₩212,117 | -0.08% | 38.3만 |
|---|
| 2025.12.26 | ₩216,797 | ₩216,797 | ₩212,610 | ₩214,090 | -1.25% | 29만 |
|---|
| 2025.12.24 | ₩215,090 | ₩216,787 | ₩213,441 | ₩215,837 | +0.35% | 15만 |
|---|
| 2025.12.23 | ₩211,383 | ₩216,544 | ₩210,476 | ₩214,864 | +1.65% | 56.3만 |
|---|
| 2025.12.22 | ₩215,784 | ₩217,091 | ₩209,356 | ₩212,383 | -1.58% | 53.1만 |
|---|
| 2025.12.19 | ₩202,702 | ₩210,970 | ₩202,702 | ₩208,503 | +2.86% | 179.3만 |
|---|
| 2025.12.18 | ₩204,636 | ₩207,489 | ₩199,542 | ₩202,329 | -1.13% | 66.9만 |
|---|
| 2025.12.17 | ₩205,169 | ₩207,356 | ₩195,742 | ₩196,742 | -4.11% | 69만 |
|---|
| 2025.12.16 | ₩208,703 | ₩210,170 | ₩204,462 | ₩205,689 | -1.44% | 47.2만 |
|---|
| 2025.12.15 | ₩212,517 | ₩214,957 | ₩206,809 | ₩208,050 | -2.10% | 68.3만 |
|---|
| 2025.12.12 | ₩211,463 | ₩215,064 | ₩203,276 | ₩208,503 | -1.40% | 94.8만 |
|---|
| 2025.12.11 | ₩220,478 | ₩220,691 | ₩210,957 | ₩213,850 | -3.01% | 120.8만 |
|---|
| 2025.12.10 | ₩217,157 | ₩228,452 | ₩216,677 | ₩224,518 | +3.39% | 109.8만 |
|---|
| 2025.12.09 | ₩210,903 | ₩219,104 | ₩209,210 | ₩216,837 | +2.81% | 113.7만 |
|---|
| 2025.12.08 | ₩211,637 | ₩214,784 | ₩209,436 | ₩214,037 | +1.13% | 48.4만 |
|---|
| 2025.12.05 | ₩215,050 | ₩215,050 | ₩208,396 | ₩209,890 | -2.40% | 65만 |
|---|
| 2025.12.04 | ₩208,410 | ₩214,077 | ₩207,076 | ₩212,623 | +2.02% | 51.7만 |
|---|
| 2025.12.03 | ₩206,209 | ₩215,348 | ₩202,949 | ₩210,850 | +2.25% | 129만 |
|---|
| 2025.12.02 | ₩199,942 | ₩207,496 | ₩199,369 | ₩205,369 | +2.71% | 89.8만 |
|---|
| 2025.12.01 | ₩191,528 | ₩197,155 | ₩188,881 | ₩196,022 | +2.35% | 74.9만 |
|---|
| 2025.11.28 | ₩187,887 | ₩191,328 | ₩187,487 | ₩190,901 | +1.60% | 30.8만 |
|---|
| 2025.11.26 | ₩184,020 | ₩190,088 | ₩184,020 | ₩187,314 | +1.79% | 51만 |
|---|
| 2025.11.25 | ₩175,739 | ₩183,874 | ₩173,206 | ₩182,673 | +3.95% | 76.8만 |
|---|
| 2025.11.24 | ₩169,885 | ₩177,973 | ₩168,772 | ₩176,339 | +3.80% | 58.1만 |
|---|
| 2025.11.21 | ₩165,538 | ₩171,606 | ₩162,118 | ₩169,592 | +2.45% | 76.4만 |
|---|
| 2025.11.20 | ₩179,700 | ₩180,620 | ₩166,632 | ₩167,058 | -7.03% | 81.5만 |
|---|
| 2025.11.19 | ₩168,005 | ₩176,546 | ₩166,378 | ₩174,619 | +3.94% | 78.3만 |
|---|
| 2025.11.18 | ₩168,819 | ₩171,392 | ₩163,498 | ₩165,472 | -1.98% | 91.3만 |
|---|
| 2025.11.17 | ₩167,138 | ₩173,139 | ₩166,938 | ₩169,752 | +1.56% | 72.2만 |
|---|
| 2025.11.14 | ₩166,565 | ₩176,686 | ₩162,495 | ₩170,579 | +2.41% | 77.5만 |
|---|
| 2025.11.13 | ₩178,313 | ₩180,020 | ₩169,872 | ₩172,992 | -2.98% | 68.8만 |
|---|
| 2025.11.12 | ₩180,447 | ₩182,833 | ₩178,126 | ₩180,713 | +0.15% | 79만 |
|---|
| 2025.11.11 | ₩187,141 | ₩187,621 | ₩177,300 | ₩177,940 | -4.92% | 72.3만 |
|---|
| 2025.11.10 | ₩193,421 | ₩193,421 | ₩183,247 | ₩188,114 | -2.74% | 115.8만 |
|---|
| 2025.11.07 | ₩158,644 | ₩186,914 | ₩158,644 | ₩185,474 | +16.91% | 219.6만 |
|---|
| 2025.11.06 | ₩181,433 | ₩185,340 | ₩173,912 | ₩175,686 | -3.17% | 174만 |
|---|
| 2025.11.05 | ₩171,872 | ₩181,807 | ₩171,872 | ₩181,033 | +5.33% | 106.7만 |
|---|
| 2025.11.04 | ₩168,685 | ₩174,899 | ₩167,125 | ₩172,166 | +2.06% | 88.3만 |
|---|
| 2025.11.03 | ₩180,006 | ₩181,567 | ₩173,699 | ₩175,633 | -2.43% | 98.8만 |
|---|
| 2025.10.31 | ₩183,367 | ₩185,180 | ₩176,899 | ₩179,966 | -1.85% | 80.2만 |
|---|
| 2025.10.30 | ₩181,207 | ₩186,154 | ₩178,858 | ₩182,753 | +0.85% | 95.5만 |
|---|
| 2025.10.29 | ₩178,500 | ₩186,180 | ₩178,446 | ₩182,793 | +2.41% | 110.5만 |
|---|
| 2025.10.28 | ₩176,686 | ₩177,726 | ₩173,246 | ₩174,273 | -1.37% | 58.2만 |
|---|
| 2025.10.27 | ₩182,207 | ₩182,907 | ₩176,366 | ₩179,086 | -1.71% | 99.4만 |
|---|
| 2025.10.24 | ₩179,980 | ₩182,993 | ₩178,740 | ₩179,593 | -0.21% | 49.6만 |
|---|
| 2025.10.23 | ₩167,085 | ₩177,426 | ₩167,085 | ₩175,926 | +5.29% | 103.6만 |
|---|
| 2025.10.22 | ₩176,099 | ₩177,826 | ₩162,285 | ₩167,325 | -4.98% | 106.2만 |
|---|
| 2025.10.21 | ₩180,927 | ₩181,873 | ₩176,806 | ₩179,113 | -1.00% | 66.5만 |
|---|
| 2025.10.20 | ₩181,353 | ₩184,287 | ₩179,934 | ₩180,913 | -0.24% | 53.6만 |
|---|
| 2025.10.17 | ₩177,353 | ₩182,180 | ₩176,019 | ₩178,700 | +0.76% | 75.4만 |
|---|
| 2025.10.16 | ₩180,673 | ₩182,501 | ₩175,399 | ₩180,847 | +0.10% | 87.9만 |
|---|
| 2025.10.15 | ₩180,567 | ₩181,913 | ₩176,099 | ₩177,460 | -1.72% | 85.6만 |
|---|
| 2025.10.14 | ₩166,765 | ₩177,114 | ₩166,032 | ₩173,859 | +4.25% | 121.5만 |
|---|
| 2025.10.13 | ₩171,366 | ₩176,579 | ₩169,365 | ₩172,619 | +0.73% | 155.2만 |
|---|
| 2025.10.10 | ₩183,380 | ₩185,714 | ₩161,551 | ₩161,804 | -11.77% | 156.8만 |
|---|