시장 데이터를 불러오는 중
UP Fintech Holding Limited - American Depositary Shares representing fifteen Class A Ordinary Shares · TIGR · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,828 | ₩5,988 | ₩5,801 | ₩5,934 | +1.83% | 128만 |
| 2026.10.08 | ₩5,881 | ₩5,921 | ₩5,734 | ₩5,761 | -2.04% | 96만 |
| 2026.10.07 | ₩5,801 | ₩5,948 | ₩5,748 | ₩5,921 | +2.07% | 166.2만 |
| 2026.10.06 | ₩5,868 | ₩6,094 | ₩5,808 | ₩6,028 | +2.73% | 248.8만 |
| 2026.10.05 | ₩5,614 | ₩5,974 | ₩5,601 | ₩5,868 | +4.51% | 245.6만 |
| 2026.10.02 | ₩5,734 | ₩5,748 | ₩5,512 | ₩5,548 | -3.26% | 271.5만 |
| 2026.10.01 | ₩6,094 | ₩6,148 | ₩5,641 | ₩5,694 | -6.56% | 455.9만 |
| 2026.09.30 | ₩6,081 | ₩6,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,121 |
| +0.66% |
| 150만 |
| 2026.09.29 | ₩6,241 | ₩6,241 | ₩6,041 | ₩6,068 | -2.78% | 156.1만 |
|---|
| 2026.09.28 | ₩6,188 | ₩6,268 | ₩6,148 | ₩6,201 | +0.22% | 177.8만 |
|---|
| 2026.09.25 | ₩6,268 | ₩6,294 | ₩6,174 | ₩6,188 | -1.28% | 130.4만 |
|---|
| 2026.09.24 | ₩6,268 | ₩6,321 | ₩6,188 | ₩6,268 | 0.00% | 197.5만 |
|---|
| 2026.09.23 | ₩6,455 | ₩6,501 | ₩6,268 | ₩6,281 | -2.69% | 162.1만 |
|---|
| 2026.09.22 | ₩6,561 | ₩6,655 | ₩6,395 | ₩6,508 | -0.81% | 168.9만 |
|---|
| 2026.09.21 | ₩6,441 | ₩6,535 | ₩6,348 | ₩6,521 | +1.24% | 157만 |
|---|
| 2026.09.18 | ₩6,368 | ₩6,435 | ₩6,281 | ₩6,308 | -0.94% | 188.5만 |
|---|
| 2026.09.17 | ₩6,375 | ₩6,375 | ₩6,281 | ₩6,321 | -0.84% | 139.7만 |
|---|
| 2026.09.16 | ₩6,308 | ₩6,321 | ₩6,161 | ₩6,254 | -0.85% | 327.1만 |
|---|
| 2026.09.15 | ₩6,481 | ₩6,481 | ₩6,268 | ₩6,281 | -3.09% | 215.6만 |
|---|
| 2026.09.14 | ₩6,441 | ₩6,621 | ₩6,421 | ₩6,468 | +0.41% | 208.1만 |
|---|
| 2026.09.11 | ₩6,561 | ₩6,621 | ₩6,441 | ₩6,441 | -1.83% | 159.9만 |
|---|
| 2026.09.10 | ₩6,641 | ₩6,701 | ₩6,488 | ₩6,535 | -1.61% | 237.5만 |
|---|
| 2026.09.09 | ₩6,708 | ₩6,815 | ₩6,661 | ₩6,708 | 0.00% | 150.3만 |
|---|
| 2026.09.08 | ₩6,721 | ₩6,788 | ₩6,641 | ₩6,668 | -0.79% | 119.3만 |
|---|
| 2026.09.04 | ₩6,681 | ₩6,855 | ₩6,668 | ₩6,775 | +1.40% | 195.3만 |
|---|
| 2026.09.03 | ₩6,415 | ₩6,761 | ₩6,308 | ₩6,761 | +5.41% | 417.5만 |
|---|
| 2026.09.02 | ₩6,521 | ₩6,581 | ₩6,375 | ₩6,388 | -2.04% | 189.2만 |
|---|
| 2026.09.01 | ₩6,628 | ₩6,695 | ₩6,481 | ₩6,508 | -1.81% | 158.6만 |
|---|
| 2026.08.31 | ₩6,668 | ₩6,848 | ₩6,561 | ₩6,721 | +0.80% | 238.1만 |
|---|
| 2026.08.28 | ₩6,735 | ₩6,828 | ₩6,641 | ₩6,728 | -0.10% | 231.3만 |
|---|
| 2026.08.27 | ₩7,321 | ₩7,321 | ₩6,695 | ₩6,748 | -7.83% | 360.5만 |
|---|
| 2026.08.26 | ₩6,948 | ₩7,308 | ₩6,841 | ₩7,281 | +4.80% | 472.8만 |
|---|
| 2026.08.25 | ₩6,948 | ₩7,295 | ₩6,948 | ₩7,288 | +4.89% | 328.9만 |
|---|
| 2026.08.24 | ₩6,988 | ₩6,988 | ₩6,841 | ₩6,935 | -0.76% | 220.4만 |
|---|
| 2026.08.21 | ₩6,868 | ₩7,168 | ₩6,855 | ₩7,108 | +3.50% | 371.6만 |
|---|
| 2026.08.20 | ₩6,988 | ₩6,988 | ₩6,481 | ₩6,761 | -3.24% | 434.4만 |
|---|
| 2026.08.19 | ₩6,441 | ₩6,535 | ₩6,361 | ₩6,455 | +0.21% | 299.4만 |
|---|
| 2026.08.18 | ₩6,401 | ₩6,421 | ₩6,301 | ₩6,375 | -0.42% | 120.3만 |
|---|
| 2026.08.17 | ₩6,174 | ₩6,481 | ₩6,172 | ₩6,455 | +4.54% | 250.7만 |
|---|
| 2026.08.14 | ₩6,214 | ₩6,241 | ₩5,974 | ₩6,134 | -1.29% | 266.8만 |
|---|
| 2026.08.13 | ₩6,068 | ₩6,268 | ₩6,048 | ₩6,214 | +2.42% | 291.9만 |
|---|
| 2026.08.12 | ₩6,335 | ₩6,335 | ₩6,054 | ₩6,108 | -3.58% | 310만 |
|---|
| 2026.08.11 | ₩6,468 | ₩6,468 | ₩6,241 | ₩6,335 | -2.06% | 219.1만 |
|---|
| 2026.08.10 | ₩6,415 | ₩6,555 | ₩6,335 | ₩6,548 | +2.08% | 124.1만 |
|---|
| 2026.08.07 | ₩6,401 | ₩6,441 | ₩6,335 | ₩6,421 | +0.31% | 107.3만 |
|---|
| 2026.08.06 | ₩6,348 | ₩6,415 | ₩6,268 | ₩6,321 | -0.42% | 90.7만 |
|---|
| 2026.08.05 | ₩6,375 | ₩6,475 | ₩6,294 | ₩6,415 | +0.63% | 252.5만 |
|---|
| 2026.08.04 | ₩6,541 | ₩6,621 | ₩6,328 | ₩6,375 | -2.55% | 193.2만 |
|---|
| 2026.08.03 | ₩6,535 | ₩6,535 | ₩6,395 | ₩6,481 | -0.82% | 194.7만 |
|---|
| 2026.07.31 | ₩6,508 | ₩6,575 | ₩6,361 | ₩6,535 | +0.41% | 110만 |
|---|
| 2026.07.30 | ₩6,335 | ₩6,535 | ₩6,335 | ₩6,508 | +2.74% | 127만 |
|---|
| 2026.07.29 | ₩6,401 | ₩6,455 | ₩6,254 | ₩6,388 | -0.21% | 280.2만 |
|---|
| 2026.07.28 | ₩6,415 | ₩6,468 | ₩6,242 | ₩6,401 | -0.21% | 191.2만 |
|---|
| 2026.07.27 | ₩6,455 | ₩6,561 | ₩6,315 | ₩6,548 | +1.45% | 163.1만 |
|---|
| 2026.07.24 | ₩6,481 | ₩6,481 | ₩6,234 | ₩6,308 | -2.67% | 131.1만 |
|---|
| 2026.07.23 | ₩6,668 | ₩6,788 | ₩6,401 | ₩6,495 | -2.60% | 190.8만 |
|---|
| 2026.07.22 | ₩6,388 | ₩6,755 | ₩6,335 | ₩6,695 | +4.80% | 424.1만 |
|---|
| 2026.07.21 | ₩6,308 | ₩6,548 | ₩6,248 | ₩6,415 | +1.69% | 262.3만 |
|---|
| 2026.07.20 | ₩6,148 | ₩6,335 | ₩6,148 | ₩6,241 | +1.52% | 90만 |
|---|
| 2026.07.17 | ₩6,001 | ₩6,281 | ₩5,908 | ₩6,148 | +2.44% | 196.2만 |
|---|
| 2026.07.16 | ₩6,294 | ₩6,375 | ₩6,134 | ₩6,174 | -1.91% | 132.7만 |
|---|
| 2026.07.15 | ₩6,268 | ₩6,455 | ₩6,268 | ₩6,281 | +0.21% | 118.5만 |
|---|
| 2026.07.14 | ₩6,148 | ₩6,221 | ₩6,108 | ₩6,161 | +0.22% | 113.8만 |
|---|
| 2026.07.13 | ₩6,148 | ₩6,294 | ₩6,068 | ₩6,121 | -0.43% | 114.5만 |
|---|
| 2026.07.10 | ₩6,361 | ₩6,441 | ₩6,108 | ₩6,148 | -3.35% | 134.6만 |
|---|
| 2026.07.09 | ₩6,228 | ₩6,335 | ₩6,114 | ₩6,281 | +0.86% | 195.1만 |
|---|
| 2026.07.08 | ₩6,041 | ₩6,288 | ₩5,981 | ₩6,188 | +2.43% | 245.9만 |
|---|
| 2026.07.07 | ₩6,174 | ₩6,281 | ₩6,008 | ₩6,028 | -2.38% | 205만 |
|---|
| 2026.07.06 | ₩6,161 | ₩6,201 | ₩6,054 | ₩6,174 | +0.22% | 116.4만 |
|---|
| 2026.07.02 | ₩6,161 | ₩6,248 | ₩5,914 | ₩6,108 | -0.87% | 292.6만 |
|---|
| 2026.07.01 | ₩5,828 | ₩6,268 | ₩5,828 | ₩6,161 | +5.72% | 282.9만 |
|---|
| 2026.06.30 | ₩6,054 | ₩6,094 | ₩5,841 | ₩5,868 | -3.08% | 169.3만 |
|---|
| 2026.06.29 | ₩6,254 | ₩6,294 | ₩6,028 | ₩6,028 | -3.62% | 221.4만 |
|---|
| 2026.06.26 | ₩6,108 | ₩6,261 | ₩6,041 | ₩6,254 | +2.40% | 218만 |
|---|
| 2026.06.25 | ₩6,188 | ₩6,281 | ₩6,097 | ₩6,148 | -0.65% | 371.2만 |
|---|
| 2026.06.24 | ₩6,188 | ₩6,315 | ₩6,174 | ₩6,214 | +0.43% | 217.5만 |
|---|
| 2026.06.23 | ₩6,148 | ₩6,348 | ₩6,108 | ₩6,201 | +0.87% | 268.5만 |
|---|
| 2026.06.22 | ₩6,288 | ₩6,501 | ₩6,214 | ₩6,335 | +0.74% | 236.8만 |
|---|
| 2026.06.18 | ₩6,308 | ₩6,328 | ₩6,181 | ₩6,281 | -0.42% | 264.8만 |
|---|
| 2026.06.17 | ₩6,234 | ₩6,388 | ₩6,228 | ₩6,281 | +0.75% | 188.3만 |
|---|
| 2026.06.16 | ₩6,308 | ₩6,435 | ₩6,194 | ₩6,201 | -1.69% | 261.1만 |
|---|
| 2026.06.15 | ₩6,495 | ₩6,584 | ₩6,281 | ₩6,308 | -2.87% | 291.5만 |
|---|
| 2026.06.12 | ₩6,401 | ₩6,468 | ₩6,228 | ₩6,361 | -0.63% | 225.3만 |
|---|
| 2026.06.11 | ₩6,455 | ₩6,481 | ₩6,241 | ₩6,401 | -0.83% | 349.2만 |
|---|
| 2026.06.10 | ₩6,174 | ₩6,735 | ₩6,174 | ₩6,441 | +4.32% | 588.7만 |
|---|
| 2026.06.09 | ₩6,228 | ₩6,348 | ₩5,948 | ₩6,294 | +1.07% | 495.2만 |
|---|
| 2026.06.08 | ₩6,041 | ₩6,321 | ₩6,028 | ₩6,228 | +3.09% | 368.3만 |
|---|
| 2026.06.05 | ₩6,294 | ₩6,328 | ₩5,948 | ₩5,974 | -5.08% | 386.6만 |
|---|
| 2026.06.04 | ₩6,201 | ₩6,428 | ₩6,108 | ₩6,348 | +2.37% | 620.1만 |
|---|
| 2026.06.03 | ₩6,488 | ₩6,628 | ₩6,128 | ₩6,228 | -4.01% | 505.1만 |
|---|
| 2026.06.02 | ₩6,735 | ₩6,981 | ₩6,254 | ₩6,628 | -1.58% | 1082.2만 |
|---|
| 2026.06.01 | ₩6,628 | ₩6,988 | ₩6,576 | ₩6,895 | +4.02% | 782.7만 |
|---|
| 2026.05.29 | ₩6,655 | ₩7,035 | ₩6,548 | ₩6,855 | +3.01% | 638.6만 |
|---|
| 2026.05.28 | ₩6,681 | ₩6,761 | ₩6,441 | ₩6,681 | 0.00% | 728.5만 |
|---|
| 2026.05.27 | ₩6,708 | ₩6,895 | ₩6,401 | ₩6,801 | +1.39% | 874.8만 |
|---|
| 2026.05.26 | ₩6,234 | ₩6,748 | ₩6,201 | ₩6,681 | +7.17% | 1522.9만 |
|---|
| 2026.05.22 | ₩5,341 | ₩6,321 | ₩5,334 | ₩5,814 | +8.86% | 7255만 |
|---|
| 2026.05.21 | ₩7,841 | ₩7,948 | ₩7,621 | ₩7,788 | -0.68% | 484.4만 |
|---|
| 2026.05.20 | ₩7,815 | ₩8,001 | ₩7,681 | ₩7,855 | +0.51% | 344만 |
|---|
| 2026.05.19 | ₩8,028 | ₩8,095 | ₩7,748 | ₩7,761 | -3.32% | 442.4만 |
|---|
| 2026.05.18 | ₩8,202 | ₩8,215 | ₩7,961 | ₩8,028 | -2.11% | 373.8만 |
|---|
| 2026.05.15 | ₩8,402 | ₩8,442 | ₩8,202 | ₩8,215 | -2.22% | 254.6만 |
|---|
| 2026.05.14 | ₩8,722 | ₩8,802 | ₩8,522 | ₩8,642 | -0.92% | 230.4만 |
|---|
| 2026.05.13 | ₩8,362 | ₩8,948 | ₩8,322 | ₩8,855 | +5.90% | 448.3만 |
|---|
| 2026.05.12 | ₩8,428 | ₩8,495 | ₩8,202 | ₩8,348 | -0.95% | 280.9만 |
|---|
| 2026.05.11 | ₩8,508 | ₩8,662 | ₩8,448 | ₩8,508 | 0.00% | 199만 |
|---|
| 2026.05.08 | ₩8,602 | ₩8,735 | ₩8,375 | ₩8,615 | +0.16% | 319만 |
|---|
| 2026.05.07 | ₩9,262 | ₩9,268 | ₩8,548 | ₩8,575 | -7.42% | 357.2만 |
|---|
| 2026.05.06 | ₩9,042 | ₩9,328 | ₩8,962 | ₩9,242 | +2.21% | 255.6만 |
|---|
| 2026.05.05 | ₩9,015 | ₩9,122 | ₩8,868 | ₩8,882 | -1.48% | 121만 |
|---|
| 2026.05.04 | ₩8,975 | ₩9,215 | ₩8,935 | ₩8,948 | -0.30% | 142.4만 |
|---|
| 2026.05.01 | ₩8,908 | ₩9,095 | ₩8,728 | ₩9,028 | +1.35% | 218.9만 |
|---|
| 2026.04.30 | ₩8,722 | ₩8,862 | ₩8,682 | ₩8,802 | +0.92% | 166.7만 |
|---|
| 2026.04.29 | ₩8,935 | ₩8,975 | ₩8,668 | ₩8,695 | -2.69% | 181.8만 |
|---|
| 2026.04.28 | ₩8,895 | ₩8,962 | ₩8,688 | ₩8,935 | +0.45% | 189.4만 |
|---|
| 2026.04.27 | ₩9,175 | ₩9,222 | ₩9,002 | ₩9,028 | -1.60% | 151.4만 |
|---|
| 2026.04.24 | ₩8,922 | ₩9,282 | ₩8,895 | ₩9,255 | +3.74% | 249.3만 |
|---|
| 2026.04.23 | ₩9,228 | ₩9,335 | ₩8,668 | ₩8,802 | -4.62% | 391.4만 |
|---|
| 2026.04.22 | ₩9,295 | ₩9,515 | ₩9,255 | ₩9,375 | +0.86% | 178.3만 |
|---|
| 2026.04.21 | ₩9,495 | ₩9,555 | ₩9,148 | ₩9,188 | -3.23% | 245.1만 |
|---|
| 2026.04.20 | ₩9,575 | ₩9,702 | ₩9,435 | ₩9,482 | -0.97% | 188.6만 |
|---|
| 2026.04.17 | ₩9,695 | ₩9,895 | ₩9,642 | ₩9,735 | +0.41% | 256.1만 |
|---|
| 2026.04.16 | ₩9,788 | ₩9,882 | ₩9,428 | ₩9,468 | -3.27% | 306만 |
|---|
| 2026.04.15 | ₩9,442 | ₩9,708 | ₩9,415 | ₩9,642 | +2.12% | 206.2만 |
|---|
| 2026.04.14 | ₩9,235 | ₩9,562 | ₩9,235 | ₩9,375 | +1.52% | 265.3만 |
|---|
| 2026.04.13 | ₩8,775 | ₩9,182 | ₩8,775 | ₩9,162 | +4.41% | 155.4만 |
|---|
| 2026.04.10 | ₩8,988 | ₩8,988 | ₩8,702 | ₩8,868 | -1.34% | 199.1만 |
|---|
| 2026.04.09 | ₩8,868 | ₩8,975 | ₩8,768 | ₩8,895 | +0.30% | 158.7만 |
|---|
| 2026.04.08 | ₩9,175 | ₩9,295 | ₩8,803 | ₩8,975 | -2.18% | 375.2만 |
|---|
| 2026.04.07 | ₩8,535 | ₩8,575 | ₩8,235 | ₩8,375 | -1.87% | 233만 |
|---|
| 2026.04.06 | ₩8,535 | ₩8,708 | ₩8,535 | ₩8,615 | +0.94% | 73.3만 |
|---|
| 2026.04.02 | ₩8,175 | ₩8,582 | ₩8,175 | ₩8,508 | +4.08% | 244.7만 |
|---|
| 2026.04.01 | ₩8,588 | ₩8,775 | ₩8,502 | ₩8,575 | -0.16% | 275.9만 |
|---|
| 2026.03.31 | ₩8,095 | ₩8,455 | ₩7,935 | ₩8,402 | +3.79% | 344.4만 |
|---|
| 2026.03.30 | ₩8,148 | ₩8,242 | ₩8,015 | ₩8,108 | -0.49% | 236.5만 |
|---|
| 2026.03.27 | ₩8,188 | ₩8,255 | ₩8,081 | ₩8,095 | -1.14% | 285.1만 |
|---|
| 2026.03.26 | ₩8,615 | ₩8,708 | ₩8,202 | ₩8,268 | -4.02% | 462.5만 |
|---|
| 2026.03.25 | ₩9,202 | ₩9,268 | ₩8,802 | ₩8,802 | -4.35% | 241.6만 |
|---|
| 2026.03.24 | ₩9,002 | ₩9,115 | ₩8,875 | ₩8,922 | -0.89% | 169.5만 |
|---|
| 2026.03.23 | ₩8,762 | ₩9,142 | ₩8,735 | ₩9,108 | +3.96% | 383.1만 |
|---|
| 2026.03.20 | ₩8,962 | ₩8,975 | ₩8,662 | ₩8,762 | -2.23% | 403.1만 |
|---|
| 2026.03.19 | ₩9,362 | ₩9,362 | ₩8,735 | ₩9,108 | -2.71% | 640.9만 |
|---|
| 2026.03.18 | ₩9,842 | ₩9,882 | ₩9,388 | ₩9,402 | -4.47% | 309.2만 |
|---|
| 2026.03.17 | ₩9,935 | ₩9,989 | ₩9,715 | ₩9,922 | -0.13% | 250.4만 |
|---|
| 2026.03.16 | ₩9,949 | ₩9,995 | ₩9,762 | ₩9,815 | -1.34% | 220.7만 |
|---|
| 2026.03.13 | ₩9,882 | ₩10,002 | ₩9,682 | ₩9,735 | -1.48% | 136.6만 |
|---|
| 2026.03.12 | ₩10,109 | ₩10,175 | ₩9,788 | ₩9,802 | -3.03% | 157.4만 |
|---|
| 2026.03.11 | ₩10,175 | ₩10,269 | ₩9,982 | ₩10,135 | -0.39% | 149.4만 |
|---|
| 2026.03.10 | ₩9,908 | ₩10,469 | ₩9,899 | ₩10,375 | +4.71% | 304.1만 |
|---|
| 2026.03.09 | ₩9,502 | ₩9,755 | ₩9,315 | ₩9,748 | +2.60% | 195.1만 |
|---|
| 2026.03.06 | ₩9,655 | ₩9,735 | ₩9,538 | ₩9,602 | -0.55% | 173.8만 |
|---|
| 2026.03.05 | ₩10,029 | ₩10,102 | ₩9,522 | ₩9,762 | -2.66% | 341.5만 |
|---|
| 2026.03.04 | ₩10,042 | ₩10,295 | ₩10,009 | ₩10,149 | +1.06% | 186만 |
|---|
| 2026.03.03 | ₩10,002 | ₩10,029 | ₩9,588 | ₩9,882 | -1.20% | 238.8만 |
|---|
| 2026.03.02 | ₩10,135 | ₩10,449 | ₩10,059 | ₩10,415 | +2.76% | 178.5만 |
|---|
| 2026.02.27 | ₩10,615 | ₩10,618 | ₩10,315 | ₩10,429 | -1.76% | 158.7만 |
|---|
| 2026.02.26 | ₩10,655 | ₩10,895 | ₩10,549 | ₩10,775 | +1.13% | 184.7만 |
|---|
| 2026.02.25 | ₩10,509 | ₩10,895 | ₩10,449 | ₩10,802 | +2.79% | 268.2만 |
|---|
| 2026.02.24 | ₩10,282 | ₩10,534 | ₩10,042 | ₩10,402 | +1.17% | 222.1만 |
|---|
| 2026.02.23 | ₩10,722 | ₩10,895 | ₩10,269 | ₩10,282 | -4.10% | 208.3만 |
|---|
| 2026.02.20 | ₩10,575 | ₩10,922 | ₩10,575 | ₩10,775 | +1.89% | 119.2만 |
|---|
| 2026.02.19 | ₩10,615 | ₩10,762 | ₩10,522 | ₩10,762 | +1.38% | 91.7만 |
|---|
| 2026.02.18 | ₩10,789 | ₩10,829 | ₩10,555 | ₩10,682 | -0.99% | 113.1만 |
|---|
| 2026.02.17 | ₩10,749 | ₩10,835 | ₩10,522 | ₩10,749 | 0.00% | 141.8만 |
|---|
| 2026.02.13 | ₩10,669 | ₩10,889 | ₩10,535 | ₩10,709 | +0.37% | 174.4만 |
|---|
| 2026.02.12 | ₩11,175 | ₩11,189 | ₩10,395 | ₩10,749 | -3.82% | 302.9만 |
|---|
| 2026.02.11 | ₩11,282 | ₩11,322 | ₩10,882 | ₩11,149 | -1.18% | 235.7만 |
|---|
| 2026.02.10 | ₩11,282 | ₩11,469 | ₩11,229 | ₩11,229 | -0.47% | 130.3만 |
|---|
| 2026.02.09 | ₩10,975 | ₩11,535 | ₩10,842 | ₩11,362 | +3.52% | 277.4만 |
|---|
| 2026.02.06 | ₩10,602 | ₩10,955 | ₩10,442 | ₩10,855 | +2.39% | 246만 |
|---|
| 2026.02.05 | ₩10,615 | ₩10,669 | ₩10,215 | ₩10,295 | -3.02% | 379.5만 |
|---|
| 2026.02.04 | ₩11,015 | ₩11,042 | ₩10,562 | ₩10,695 | -2.91% | 331.8만 |
|---|
| 2026.02.03 | ₩11,255 | ₩11,415 | ₩10,762 | ₩11,082 | -1.54% | 358.2만 |
|---|
| 2026.02.02 | ₩11,298 | ₩11,298 | ₩11,082 | ₩11,215 | -0.73% | 202.5만 |
|---|
| 2026.01.30 | ₩11,629 | ₩11,842 | ₩11,335 | ₩11,389 | -2.06% | 316.1만 |
|---|
| 2026.01.29 | ₩11,736 | ₩11,802 | ₩11,462 | ₩11,736 | 0.00% | 234.8만 |
|---|
| 2026.01.28 | ₩11,882 | ₩12,242 | ₩11,669 | ₩11,695 | -1.57% | 244.7만 |
|---|
| 2026.01.27 | ₩11,882 | ₩11,909 | ₩11,702 | ₩11,749 | -1.12% | 170.3만 |
|---|
| 2026.01.26 | ₩11,602 | ₩12,102 | ₩11,469 | ₩11,829 | +1.95% | 199.7만 |
|---|
| 2026.01.23 | ₩11,669 | ₩11,836 | ₩11,615 | ₩11,669 | 0.00% | 239.9만 |
|---|
| 2026.01.22 | ₩12,242 | ₩12,509 | ₩11,369 | ₩11,549 | -5.66% | 611만 |
|---|
| 2026.01.21 | ₩12,242 | ₩12,416 | ₩11,982 | ₩12,136 | -0.87% | 178.3만 |
|---|
| 2026.01.20 | ₩11,816 | ₩12,256 | ₩11,816 | ₩12,109 | +2.48% | 281.9만 |
|---|
| 2026.01.16 | ₩12,309 | ₩12,322 | ₩11,836 | ₩12,136 | -1.41% | 404.4만 |
|---|
| 2026.01.15 | ₩12,182 | ₩12,549 | ₩12,042 | ₩12,336 | +1.26% | 436.6만 |
|---|
| 2026.01.14 | ₩12,562 | ₩12,589 | ₩11,936 | ₩12,016 | -4.35% | 462만 |
|---|
| 2026.01.13 | ₩13,536 | ₩13,536 | ₩12,269 | ₩12,696 | -6.21% | 863.1만 |
|---|
| 2026.01.12 | ₩13,264 | ₩13,936 | ₩12,842 | ₩13,763 | +3.76% | 1191.2만 |
|---|
| 2026.01.09 | ₩13,376 | ₩13,416 | ₩12,802 | ₩12,962 | -3.09% | 262.4만 |
|---|
| 2026.01.08 | ₩13,329 | ₩13,603 | ₩13,069 | ₩13,362 | +0.25% | 350.2만 |
|---|
| 2026.01.07 | ₩13,929 | ₩13,949 | ₩13,136 | ₩13,322 | -4.36% | 338만 |
|---|
| 2026.01.06 | ₩14,883 | ₩15,136 | ₩13,604 | ₩13,923 | -6.45% | 779.7만 |
|---|
| 2026.01.05 | ₩13,869 | ₩15,043 | ₩13,796 | ₩14,829 | +6.92% | 734만 |
|---|
| 2026.01.02 | ₩13,229 | ₩13,983 | ₩13,069 | ₩13,923 | +5.24% | 606.1만 |
|---|
| 2025.12.31 | ₩12,602 | ₩12,882 | ₩12,602 | ₩12,749 | +1.16% | 249.3만 |
|---|
| 2025.12.30 | ₩12,149 | ₩12,822 | ₩12,136 | ₩12,696 | +4.50% | 387.1만 |
|---|
| 2025.12.29 | ₩11,882 | ₩12,176 | ₩11,869 | ₩12,122 | +2.02% | 195.2만 |
|---|
| 2025.12.26 | ₩12,029 | ₩12,149 | ₩11,802 | ₩12,096 | +0.55% | 172.5만 |
|---|
| 2025.12.24 | ₩11,976 | ₩12,069 | ₩11,949 | ₩12,029 | +0.45% | 56.3만 |
|---|
| 2025.12.23 | ₩12,002 | ₩12,149 | ₩11,882 | ₩12,029 | +0.22% | 156.9만 |
|---|
| 2025.12.22 | ₩12,056 | ₩12,269 | ₩11,982 | ₩12,042 | -0.11% | 157.4만 |
|---|
| 2025.12.19 | ₩11,816 | ₩12,269 | ₩11,816 | ₩11,949 | +1.13% | 210.6만 |
|---|
| 2025.12.18 | ₩11,909 | ₩12,060 | ₩11,662 | ₩11,722 | -1.57% | 171.9만 |
|---|
| 2025.12.17 | ₩11,869 | ₩12,044 | ₩11,549 | ₩11,589 | -2.36% | 173.7만 |
|---|
| 2025.12.16 | ₩11,682 | ₩11,996 | ₩11,615 | ₩11,842 | +1.37% | 277.7만 |
|---|
| 2025.12.15 | ₩12,269 | ₩12,282 | ₩11,695 | ₩11,762 | -4.13% | 276.8만 |
|---|
| 2025.12.12 | ₩12,549 | ₩12,669 | ₩12,276 | ₩12,322 | -1.81% | 314.8만 |
|---|
| 2025.12.11 | ₩12,109 | ₩12,822 | ₩12,002 | ₩12,509 | +3.30% | 570.2만 |
|---|
| 2025.12.10 | ₩12,482 | ₩12,522 | ₩12,176 | ₩12,282 | -1.60% | 273.5만 |
|---|
| 2025.12.09 | ₩12,189 | ₩12,496 | ₩12,122 | ₩12,416 | +1.86% | 232.3만 |
|---|
| 2025.12.08 | ₩12,336 | ₩12,576 | ₩12,136 | ₩12,416 | +0.65% | 319.1만 |
|---|
| 2025.12.05 | ₩12,242 | ₩12,629 | ₩11,909 | ₩12,322 | +0.65% | 516.9만 |
|---|
| 2025.12.04 | ₩12,536 | ₩12,536 | ₩11,756 | ₩12,016 | -4.15% | 925.5만 |
|---|
| 2025.12.03 | ₩11,816 | ₩11,849 | ₩11,389 | ₩11,549 | -2.26% | 380.5만 |
|---|
| 2025.12.02 | ₩11,589 | ₩11,882 | ₩11,445 | ₩11,736 | +1.27% | 265.6만 |
|---|
| 2025.12.01 | ₩11,489 | ₩11,756 | ₩11,269 | ₩11,522 | +0.29% | 390.9만 |
|---|
| 2025.11.28 | ₩11,629 | ₩11,776 | ₩11,482 | ₩11,762 | +1.15% | 152.4만 |
|---|
| 2025.11.26 | ₩11,349 | ₩11,722 | ₩11,349 | ₩11,429 | +0.71% | 244.1만 |
|---|
| 2025.11.25 | ₩11,349 | ₩11,515 | ₩11,282 | ₩11,322 | -0.24% | 267만 |
|---|
| 2025.11.24 | ₩11,082 | ₩11,482 | ₩11,015 | ₩11,322 | +2.17% | 309.4만 |
|---|
| 2025.11.21 | ₩10,335 | ₩11,195 | ₩10,335 | ₩10,989 | +6.32% | 409.1만 |
|---|
| 2025.11.20 | ₩11,109 | ₩11,442 | ₩10,469 | ₩10,522 | -5.28% | 587.9만 |
|---|
| 2025.11.19 | ₩12,136 | ₩12,136 | ₩10,595 | ₩10,842 | -10.66% | 821.3만 |
|---|
| 2025.11.18 | ₩12,176 | ₩12,442 | ₩12,002 | ₩12,122 | -0.44% | 481.6만 |
|---|
| 2025.11.17 | ₩12,882 | ₩12,896 | ₩12,322 | ₩12,402 | -3.73% | 459.2만 |
|---|
| 2025.11.14 | ₩12,776 | ₩13,256 | ₩12,589 | ₩12,816 | +0.31% | 384.7만 |
|---|
| 2025.11.13 | ₩13,843 | ₩13,856 | ₩13,076 | ₩13,349 | -3.56% | 351.6만 |
|---|
| 2025.11.12 | ₩14,069 | ₩14,109 | ₩13,729 | ₩13,843 | -1.61% | 258.5만 |
|---|
| 2025.11.11 | ₩14,083 | ₩14,216 | ₩13,803 | ₩14,043 | -0.28% | 315.4만 |
|---|
| 2025.11.10 | ₩14,003 | ₩14,236 | ₩13,869 | ₩14,163 | +1.14% | 268.1만 |
|---|
| 2025.11.07 | ₩13,429 | ₩13,756 | ₩13,176 | ₩13,683 | +1.89% | 300.6만 |
|---|
| 2025.11.06 | ₩13,949 | ₩14,163 | ₩13,576 | ₩13,803 | -1.05% | 264.5만 |
|---|
| 2025.11.05 | ₩13,669 | ₩14,043 | ₩13,482 | ₩13,949 | +2.05% | 243.1만 |
|---|
| 2025.11.04 | ₩14,003 | ₩14,137 | ₩13,365 | ₩13,536 | -3.33% | 438.7만 |
|---|
| 2025.11.03 | ₩14,389 | ₩14,563 | ₩14,076 | ₩14,549 | +1.11% | 429.5만 |
|---|
| 2025.10.31 | ₩13,916 | ₩14,553 | ₩13,857 | ₩14,376 | +3.31% | 284.5만 |
|---|
| 2025.10.30 | ₩13,923 | ₩14,269 | ₩13,763 | ₩13,989 | +0.48% | 263.1만 |
|---|
| 2025.10.29 | ₩14,256 | ₩14,449 | ₩14,103 | ₩14,429 | +1.22% | 451.5만 |
|---|
| 2025.10.28 | ₩13,843 | ₩14,169 | ₩13,629 | ₩14,109 | +1.93% | 258.3만 |
|---|
| 2025.10.27 | ₩14,163 | ₩14,276 | ₩13,909 | ₩13,949 | -1.51% | 337.3만 |
|---|
| 2025.10.24 | ₩13,769 | ₩14,069 | ₩13,616 | ₩13,709 | -0.44% | 458.5만 |
|---|
| 2025.10.23 | ₩13,029 | ₩13,729 | ₩12,976 | ₩13,536 | +3.89% | 601.8만 |
|---|
| 2025.10.22 | ₩12,816 | ₩13,229 | ₩12,542 | ₩12,802 | -0.10% | 231.9만 |
|---|
| 2025.10.21 | ₩13,202 | ₩13,229 | ₩12,776 | ₩12,962 | -1.82% | 267.8만 |
|---|
| 2025.10.20 | ₩12,989 | ₩13,322 | ₩12,989 | ₩13,216 | +1.75% | 382.1만 |
|---|
| 2025.10.17 | ₩12,349 | ₩13,069 | ₩12,309 | ₩12,802 | +3.67% | 625.2만 |
|---|
| 2025.10.16 | ₩12,849 | ₩12,849 | ₩12,416 | ₩12,522 | -2.54% | 234만 |
|---|
| 2025.10.15 | ₩12,749 | ₩13,222 | ₩12,669 | ₩12,749 | 0.00% | 555.2만 |
|---|
| 2025.10.14 | ₩12,242 | ₩12,602 | ₩12,149 | ₩12,496 | +2.07% | 330.3만 |
|---|
| 2025.10.13 | ₩12,629 | ₩12,762 | ₩12,433 | ₩12,642 | +0.11% | 444.6만 |
|---|
| 2025.10.10 | ₩13,469 | ₩13,482 | ₩11,869 | ₩12,029 | -10.69% | 1185.8만 |
|---|
