시장 데이터를 불러오는 중
전체 종목
Wheels Up Experience Inc. Class A Common Stock 과거 주가
Wheels Up Experience Inc. Class A Common Stock · UP · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wheels Up Experience Inc. Class A Common Stock · UP · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,391 | ₩5,391 | ₩4,975 | ₩5,109 | -5.22% | 9.7만 |
| 2026.10.08 | ₩4,948 | ₩5,290 | ₩4,868 | ₩5,216 | +5.42% | 8.5만 |
| 2026.10.07 | ₩4,586 | ₩5,136 | ₩4,479 | ₩5,082 | +10.82% | 11.3만 |
| 2026.10.06 | ₩4,613 | ₩4,801 | ₩4,492 | ₩4,653 | +0.87% | 13.2만 |
| 2026.10.05 | ₩4,653 | ₩4,747 | ₩4,345 | ₩4,600 | -1.15% | 11.1만 |
| 2026.10.02 | ₩4,586 | ₩4,747 | ₩4,318 | ₩4,693 | +2.34% | 6만 |
| 2026.10.01 | ₩4,345 | ₩4,586 | ₩4,345 | ₩4,465 | +2.78% | 8.1만 |
| 2026.09.30 | ₩4,546 | ₩4,640 | ₩4,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,318 |
| -5.01% |
| 29.9만 |
| 2026.09.29 | ₩4,854 | ₩4,935 | ₩4,553 | ₩4,586 | -5.52% | 5.6만 |
|---|
| 2026.09.28 | ₩4,975 | ₩5,147 | ₩4,801 | ₩4,801 | -3.50% | 6.2만 |
|---|
| 2026.09.25 | ₩5,351 | ₩5,351 | ₩5,055 | ₩5,055 | -5.51% | 5.3만 |
|---|
| 2026.09.24 | ₩5,203 | ₩5,351 | ₩4,836 | ₩5,310 | +2.06% | 11.8만 |
|---|
| 2026.09.23 | ₩5,176 | ₩5,283 | ₩5,029 | ₩5,136 | -0.78% | 6.3만 |
|---|
| 2026.09.22 | ₩4,988 | ₩5,364 | ₩4,948 | ₩5,216 | +4.57% | 12만 |
|---|
| 2026.09.21 | ₩4,787 | ₩5,076 | ₩4,492 | ₩4,908 | +2.52% | 10.9만 |
|---|
| 2026.09.18 | ₩4,734 | ₩5,015 | ₩4,425 | ₩4,801 | +1.42% | 30.1만 |
|---|
| 2026.09.17 | ₩4,345 | ₩5,029 | ₩4,291 | ₩4,747 | +9.26% | 21.9만 |
|---|
| 2026.09.16 | ₩4,398 | ₩4,439 | ₩4,211 | ₩4,237 | -3.66% | 15.7만 |
|---|
| 2026.09.15 | ₩4,921 | ₩4,921 | ₩4,318 | ₩4,412 | -10.35% | 25.6만 |
|---|
| 2026.09.14 | ₩4,814 | ₩5,029 | ₩4,814 | ₩4,935 | +2.51% | 10.1만 |
|---|
| 2026.09.11 | ₩5,351 | ₩5,351 | ₩4,962 | ₩4,962 | -7.27% | 9.5만 |
|---|
| 2026.09.10 | ₩5,364 | ₩5,364 | ₩5,049 | ₩5,243 | -2.25% | 17.7만 |
|---|
| 2026.09.09 | ₩5,873 | ₩5,873 | ₩5,391 | ₩5,418 | -7.76% | 10.2만 |
|---|
| 2026.09.08 | ₩5,806 | ₩5,954 | ₩5,806 | ₩5,927 | +2.08% | 5.3만 |
|---|
| 2026.09.04 | ₩5,914 | ₩6,021 | ₩5,739 | ₩5,847 | -1.13% | 8.4만 |
|---|
| 2026.09.03 | ₩5,873 | ₩6,075 | ₩5,672 | ₩5,967 | +1.60% | 8만 |
|---|
| 2026.09.02 | ₩5,860 | ₩6,021 | ₩5,699 | ₩5,793 | -1.14% | 9.4만 |
|---|
| 2026.09.01 | ₩5,887 | ₩6,142 | ₩5,619 | ₩5,820 | -1.14% | 17.2만 |
|---|
| 2026.08.31 | ₩6,169 | ₩6,517 | ₩5,914 | ₩5,927 | -3.91% | 31만 |
|---|
| 2026.08.28 | ₩6,638 | ₩6,705 | ₩6,450 | ₩6,557 | -1.21% | 6.5만 |
|---|
| 2026.08.27 | ₩6,691 | ₩6,746 | ₩6,474 | ₩6,651 | -0.60% | 8.2만 |
|---|
| 2026.08.26 | ₩6,987 | ₩7,241 | ₩6,745 | ₩6,785 | -2.88% | 12.5만 |
|---|
| 2026.08.25 | ₩6,973 | ₩6,973 | ₩6,576 | ₩6,705 | -3.85% | 5.7만 |
|---|
| 2026.08.24 | ₩6,638 | ₩6,906 | ₩6,604 | ₩6,799 | +2.42% | 6.3만 |
|---|
| 2026.08.21 | ₩6,651 | ₩6,718 | ₩6,531 | ₩6,638 | -0.20% | 6.5만 |
|---|
| 2026.08.20 | ₩6,651 | ₩6,826 | ₩6,517 | ₩6,598 | -0.81% | 7.1만 |
|---|
| 2026.08.19 | ₩6,490 | ₩7,000 | ₩6,490 | ₩6,866 | +5.79% | 6.5만 |
|---|
| 2026.08.18 | ₩6,504 | ₩6,705 | ₩6,437 | ₩6,477 | -0.41% | 8.1만 |
|---|
| 2026.08.17 | ₩6,651 | ₩6,759 | ₩6,439 | ₩6,584 | -1.01% | 6.5만 |
|---|
| 2026.08.14 | ₩6,879 | ₩6,906 | ₩6,383 | ₩6,745 | -1.95% | 23.1만 |
|---|
| 2026.08.13 | ₩7,013 | ₩7,147 | ₩6,808 | ₩6,919 | -1.34% | 7.1만 |
|---|
| 2026.08.12 | ₩7,161 | ₩7,308 | ₩6,852 | ₩7,040 | -1.69% | 9.8만 |
|---|
| 2026.08.11 | ₩7,067 | ₩7,255 | ₩6,785 | ₩7,188 | +1.71% | 7.6만 |
|---|
| 2026.08.10 | ₩7,228 | ₩7,335 | ₩7,000 | ₩7,054 | -2.41% | 6.8만 |
|---|
| 2026.08.07 | ₩7,282 | ₩7,550 | ₩7,188 | ₩7,308 | +0.37% | 8.2만 |
|---|
| 2026.08.06 | ₩7,657 | ₩7,764 | ₩6,879 | ₩7,282 | -4.90% | 14.2만 |
|---|
| 2026.08.05 | ₩7,657 | ₩7,845 | ₩7,442 | ₩7,684 | +0.35% | 8.8만 |
|---|
| 2026.08.04 | ₩8,314 | ₩8,354 | ₩7,375 | ₩7,711 | -7.26% | 19.8만 |
|---|
| 2026.08.03 | ₩7,885 | ₩8,629 | ₩7,630 | ₩8,381 | +6.29% | 9만 |
|---|
| 2026.07.31 | ₩8,193 | ₩8,381 | ₩7,563 | ₩7,711 | -5.89% | 5.3만 |
|---|
| 2026.07.30 | ₩7,657 | ₩8,200 | ₩7,617 | ₩8,019 | +4.73% | 6.9만 |
|---|
| 2026.07.29 | ₩7,295 | ₩7,637 | ₩7,147 | ₩7,509 | +2.94% | 8.2만 |
|---|
| 2026.07.28 | ₩8,247 | ₩8,247 | ₩7,308 | ₩7,389 | -10.41% | 7.1만 |
|---|
| 2026.07.27 | ₩8,314 | ₩8,649 | ₩7,872 | ₩8,086 | -2.74% | 5.3만 |
|---|
| 2026.07.24 | ₩8,019 | ₩8,254 | ₩7,778 | ₩8,126 | +1.34% | 8.6만 |
|---|
| 2026.07.23 | ₩8,140 | ₩8,334 | ₩7,684 | ₩7,872 | -3.29% | 8.3만 |
|---|
| 2026.07.22 | ₩8,663 | ₩8,663 | ₩8,193 | ₩8,287 | -4.33% | 7.4만 |
|---|
| 2026.07.21 | ₩8,582 | ₩9,052 | ₩8,582 | ₩8,649 | +0.78% | 7.8만 |
|---|
| 2026.07.20 | ₩8,455 | ₩9,078 | ₩8,234 | ₩8,609 | +1.82% | 11.9만 |
|---|
| 2026.07.17 | ₩8,395 | ₩8,690 | ₩8,314 | ₩8,475 | +0.96% | 13만 |
|---|
| 2026.07.16 | ₩8,488 | ₩8,730 | ₩8,301 | ₩8,596 | +1.26% | 5.2만 |
|---|
| 2026.07.15 | ₩8,730 | ₩9,186 | ₩8,462 | ₩8,582 | -1.69% | 8.9만 |
|---|
| 2026.07.14 | ₩9,494 | ₩9,588 | ₩8,207 | ₩8,703 | -8.33% | 16.8만 |
|---|
| 2026.07.13 | ₩10,299 | ₩10,473 | ₩9,320 | ₩9,467 | -8.07% | 16.5만 |
|---|
| 2026.07.10 | ₩10,513 | ₩10,875 | ₩10,104 | ₩10,379 | -1.28% | 4.2만 |
|---|
| 2026.07.09 | ₩10,594 | ₩11,063 | ₩10,362 | ₩10,554 | -0.38% | 4.5만 |
|---|
| 2026.07.08 | ₩11,170 | ₩11,432 | ₩10,419 | ₩10,554 | -5.52% | 6.1만 |
|---|
| 2026.07.07 | ₩12,176 | ₩12,645 | ₩11,378 | ₩11,439 | -6.06% | 12.2만 |
|---|
| 2026.07.06 | ₩11,827 | ₩12,538 | ₩11,827 | ₩12,203 | +3.17% | 8.7만 |
|---|
| 2026.07.02 | ₩12,297 | ₩12,607 | ₩11,506 | ₩11,908 | -3.16% | 9.8만 |
|---|
| 2026.07.01 | ₩11,894 | ₩13,530 | ₩11,377 | ₩12,190 | +2.48% | 22.3만 |
|---|
| 2026.06.30 | ₩10,862 | ₩12,069 | ₩10,674 | ₩12,029 | +10.74% | 14.5만 |
|---|
| 2026.06.29 | ₩11,103 | ₩12,065 | ₩10,567 | ₩10,983 | -1.09% | 20만 |
|---|
| 2026.06.26 | ₩9,387 | ₩11,264 | ₩9,387 | ₩11,170 | +19.00% | 81.8만 |
|---|
| 2026.06.25 | ₩9,454 | ₩10,037 | ₩8,837 | ₩9,521 | +0.71% | 8.9만 |
|---|
| 2026.06.24 | ₩9,440 | ₩9,548 | ₩9,038 | ₩9,306 | -1.42% | 6.9만 |
|---|
| 2026.06.23 | ₩9,682 | ₩10,004 | ₩9,306 | ₩9,373 | -3.19% | 5만 |
|---|
| 2026.06.22 | ₩10,513 | ₩10,527 | ₩9,776 | ₩9,776 | -7.02% | 10.3만 |
|---|
| 2026.06.18 | ₩10,500 | ₩11,130 | ₩10,379 | ₩10,513 | +0.13% | 15.8만 |
|---|
| 2026.06.17 | ₩10,258 | ₩10,929 | ₩10,258 | ₩10,366 | +1.05% | 7.3만 |
|---|
| 2026.06.16 | ₩11,076 | ₩11,418 | ₩10,031 | ₩10,098 | -8.84% | 10.4만 |
|---|
| 2026.06.15 | ₩11,184 | ₩12,002 | ₩11,103 | ₩11,130 | -0.48% | 8.7만 |
|---|
| 2026.06.12 | ₩10,057 | ₩11,385 | ₩10,057 | ₩11,050 | +9.87% | 11.2만 |
|---|
| 2026.06.11 | ₩9,280 | ₩10,312 | ₩9,172 | ₩10,151 | +9.39% | 9.9만 |
|---|
| 2026.06.10 | ₩9,508 | ₩10,004 | ₩9,266 | ₩9,280 | -2.40% | 7.4만 |
|---|
| 2026.06.09 | ₩9,682 | ₩10,419 | ₩9,052 | ₩9,655 | -0.28% | 13.9만 |
|---|
| 2026.06.08 | ₩9,937 | ₩10,084 | ₩9,575 | ₩9,642 | -2.97% | 4.9만 |
|---|
| 2026.06.05 | ₩10,808 | ₩11,237 | ₩9,387 | ₩9,655 | -10.67% | 11.6만 |
|---|
| 2026.06.04 | ₩11,680 | ₩11,841 | ₩10,205 | ₩10,486 | -10.22% | 18.1만 |
|---|
| 2026.06.03 | ₩12,297 | ₩12,297 | ₩11,479 | ₩11,680 | -5.02% | 13.8만 |
|---|
| 2026.06.02 | ₩13,168 | ₩13,168 | ₩12,149 | ₩12,350 | -6.21% | 11.3만 |
|---|
| 2026.06.01 | ₩11,653 | ₩13,371 | ₩11,573 | ₩13,209 | +13.35% | 19.7만 |
|---|
| 2026.05.29 | ₩11,412 | ₩12,029 | ₩10,044 | ₩11,827 | +3.64% | 23.8만 |
|---|
| 2026.05.28 | ₩10,795 | ₩12,270 | ₩10,795 | ₩11,881 | +10.06% | 19.5만 |
|---|
| 2026.05.27 | ₩11,707 | ₩12,002 | ₩10,218 | ₩10,942 | -6.53% | 18.9만 |
|---|
| 2026.05.26 | ₩12,337 | ₩13,008 | ₩11,130 | ₩11,613 | -5.87% | 27.7만 |
|---|
| 2026.05.22 | ₩11,050 | ₩12,605 | ₩11,050 | ₩12,216 | +10.56% | 47.8만 |
|---|
| 2026.05.21 | ₩8,703 | ₩10,929 | ₩8,703 | ₩10,688 | +22.80% | 26.7만 |
|---|
| 2026.05.20 | ₩8,006 | ₩9,199 | ₩8,006 | ₩8,783 | +9.72% | 21.2만 |
|---|
| 2026.05.19 | ₩7,483 | ₩8,502 | ₩7,469 | ₩8,086 | +8.06% | 10.3만 |
|---|
| 2026.05.18 | ₩7,512 | ₩8,287 | ₩7,308 | ₩7,550 | +0.50% | 32.9만 |
|---|
| 2026.05.15 | ₩7,094 | ₩7,235 | ₩6,718 | ₩6,745 | -4.91% | 16만 |
|---|
| 2026.05.14 | ₩7,080 | ₩8,649 | ₩7,080 | ₩7,483 | +5.68% | 30.7만 |
|---|
| 2026.05.13 | ₩6,557 | ₩7,302 | ₩6,517 | ₩7,201 | +9.82% | 29.4만 |
|---|
| 2026.05.12 | ₩6,987 | ₩7,308 | ₩6,323 | ₩6,732 | -3.65% | 31.8만 |
|---|
| 2026.05.11 | ₩8,327 | ₩8,327 | ₩6,879 | ₩6,919 | -16.91% | 42.5만 |
|---|
| 2026.05.08 | ₩8,850 | ₩8,918 | ₩7,845 | ₩8,059 | -8.94% | 20.9만 |
|---|
| 2026.05.07 | ₩8,059 | ₩9,078 | ₩8,059 | ₩8,877 | +10.15% | 11.5만 |
|---|
| 2026.05.06 | ₩8,757 | ₩9,038 | ₩7,979 | ₩8,059 | -7.96% | 10.7만 |
|---|
| 2026.05.05 | ₩6,772 | ₩8,757 | ₩6,725 | ₩8,743 | +29.11% | 27.5만 |
|---|
| 2026.05.04 | ₩7,308 | ₩7,509 | ₩6,759 | ₩6,759 | -7.52% | 19.7만 |
|---|
| 2026.05.01 | ₩7,080 | ₩8,240 | ₩7,067 | ₩7,509 | +6.06% | 39.2만 |
|---|
| 2026.04.30 | ₩7,107 | ₩7,214 | ₩6,289 | ₩7,214 | +1.51% | 30.3만 |
|---|
| 2026.04.29 | ₩8,153 | ₩8,153 | ₩6,852 | ₩6,852 | -15.95% | 32만 |
|---|
| 2026.04.28 | ₩7,751 | ₩9,011 | ₩7,590 | ₩8,260 | +6.57% | 28.9만 |
|---|
| 2026.04.27 | ₩10,714 | ₩10,942 | ₩7,965 | ₩8,408 | -21.53% | 50.6만 |
|---|
| 2026.04.24 | ₩10,299 | ₩11,532 | ₩10,299 | ₩11,157 | +8.33% | 12.2만 |
|---|
| 2026.04.23 | ₩10,460 | ₩10,862 | ₩10,352 | ₩10,594 | +1.28% | 6.4만 |
|---|
| 2026.04.22 | ₩11,211 | ₩11,506 | ₩10,728 | ₩10,728 | -4.31% | 7.9만 |
|---|
| 2026.04.21 | ₩10,191 | ₩11,264 | ₩10,191 | ₩10,889 | +6.84% | 19.2만 |
|---|
| 2026.04.20 | ₩10,996 | ₩11,264 | ₩10,084 | ₩10,460 | -4.88% | 11.1만 |
|---|
| 2026.04.17 | ₩10,701 | ₩11,425 | ₩10,379 | ₩10,889 | +1.75% | 14.2만 |
|---|
| 2026.04.16 | ₩10,755 | ₩11,264 | ₩10,218 | ₩10,647 | -1.00% | 10.1만 |
|---|
| 2026.04.15 | ₩10,996 | ₩11,532 | ₩10,326 | ₩11,211 | +1.95% | 14.2만 |
|---|
| 2026.04.14 | ₩13,142 | ₩14,402 | ₩9,655 | ₩11,264 | -14.29% | 49.9만 |
|---|
| 2026.04.13 | ₩12,873 | ₩14,670 | ₩12,873 | ₩14,536 | +12.92% | 3만 |
|---|
| 2026.04.10 | ₩13,490 | ₩13,946 | ₩13,061 | ₩13,195 | -2.19% | 2.2만 |
|---|
| 2026.04.09 | ₩13,946 | ₩14,644 | ₩13,624 | ₩13,866 | -0.58% | 3.1만 |
|---|
| 2026.04.08 | ₩14,214 | ₩14,429 | ₩13,490 | ₩13,839 | -2.64% | 2.8만 |
|---|
| 2026.04.07 | ₩13,490 | ₩13,678 | ₩12,793 | ₩13,088 | -2.98% | 2.1만 |
|---|
| 2026.04.06 | ₩13,276 | ₩14,429 | ₩13,276 | ₩13,785 | +3.84% | 2.8만 |
|---|
| 2026.04.02 | ₩12,364 | ₩13,571 | ₩12,337 | ₩13,571 | +9.76% | 6.4만 |
|---|
| 2026.04.01 | ₩13,410 | ₩14,080 | ₩12,739 | ₩12,981 | -3.20% | 3.8만 |
|---|
| 2026.03.31 | ₩12,257 | ₩13,866 | ₩11,801 | ₩13,866 | +13.13% | 10.5만 |
|---|
| 2026.03.30 | ₩11,801 | ₩12,337 | ₩11,023 | ₩11,586 | -1.82% | 8.4만 |
|---|
| 2026.03.27 | ₩13,866 | ₩13,919 | ₩11,532 | ₩11,613 | -16.25% | 16.9만 |
|---|
| 2026.03.26 | ₩13,785 | ₩14,161 | ₩13,678 | ₩13,705 | -0.58% | 7.5만 |
|---|
| 2026.03.25 | ₩13,732 | ₩14,375 | ₩13,732 | ₩13,893 | +1.17% | 3.2만 |
|---|
| 2026.03.24 | ₩13,463 | ₩14,456 | ₩13,437 | ₩13,732 | +1.99% | 5.5만 |
|---|
| 2026.03.23 | ₩14,402 | ₩14,402 | ₩13,410 | ₩13,946 | -3.17% | 5.2만 |
|---|
| 2026.03.20 | ₩15,555 | ₩15,555 | ₩13,410 | ₩13,517 | -13.10% | 9만 |
|---|
| 2026.03.19 | ₩15,019 | ₩15,555 | ₩14,483 | ₩15,046 | +0.18% | 4.4만 |
|---|
| 2026.03.18 | ₩15,019 | ₩15,797 | ₩14,751 | ₩14,751 | -1.79% | 5.2만 |
|---|
| 2026.03.17 | ₩14,053 | ₩14,992 | ₩14,053 | ₩14,831 | +5.53% | 6.1만 |
|---|
| 2026.03.16 | ₩13,946 | ₩14,670 | ₩13,785 | ₩14,107 | +1.15% | 7.5만 |
|---|
| 2026.03.13 | ₩14,348 | ₩14,939 | ₩13,812 | ₩13,973 | -2.62% | 9.9만 |
|---|
| 2026.03.12 | ₩14,483 | ₩14,697 | ₩13,732 | ₩14,483 | 0.00% | 6.8만 |
|---|
| 2026.03.11 | ₩13,678 | ₩14,214 | ₩13,517 | ₩14,214 | +3.92% | 5.8만 |
|---|
| 2026.03.10 | ₩14,214 | ₩14,214 | ₩13,517 | ₩13,571 | -4.53% | 9.1만 |
|---|
| 2026.03.09 | ₩14,483 | ₩14,483 | ₩13,195 | ₩14,188 | -2.04% | 20.4만 |
|---|
| 2026.03.06 | ₩15,207 | ₩15,341 | ₩14,590 | ₩14,590 | -4.06% | 11.5만 |
|---|
| 2026.03.05 | ₩15,394 | ₩15,824 | ₩15,019 | ₩15,126 | -1.74% | 7만 |
|---|
| 2026.03.04 | ₩15,314 | ₩16,575 | ₩15,019 | ₩15,877 | +3.68% | 10.4만 |
|---|
| 2026.03.03 | ₩15,287 | ₩15,421 | ₩14,483 | ₩14,912 | -2.46% | 20.8만 |
|---|
| 2026.03.02 | ₩15,904 | ₩15,904 | ₩15,019 | ₩15,421 | -3.04% | 18.8만 |
|---|
| 2026.02.27 | ₩16,628 | ₩17,272 | ₩15,636 | ₩15,984 | -3.87% | 15.3만 |
|---|
| 2026.02.26 | ₩17,433 | ₩17,835 | ₩16,226 | ₩17,701 | +1.54% | 7.7만 |
|---|
| 2026.02.25 | ₩17,701 | ₩18,640 | ₩17,191 | ₩17,299 | -2.27% | 8.4만 |
|---|
| 2026.02.24 | ₩16,092 | ₩17,862 | ₩15,689 | ₩17,701 | +10.00% | 15.8만 |
|---|
| 2026.02.23 | ₩16,521 | ₩16,709 | ₩14,751 | ₩16,628 | +0.65% | 23.2만 |
|---|
| 2026.02.20 | ₩16,360 | ₩17,084 | ₩16,360 | ₩16,467 | +0.66% | 7.1만 |
|---|
| 2026.02.19 | ₩20,115 | ₩20,892 | ₩16,172 | ₩16,521 | -17.87% | 32.2만 |
|---|
| 2026.02.18 | ₩19,471 | ₩20,705 | ₩18,345 | ₩18,854 | -3.17% | 14.4만 |
|---|
| 2026.02.17 | ₩17,701 | ₩20,356 | ₩17,299 | ₩19,096 | +7.88% | 11.3만 |
|---|
| 2026.02.13 | ₩17,701 | ₩18,506 | ₩17,165 | ₩17,647 | -0.30% | 5만 |
|---|
| 2026.02.12 | ₩17,433 | ₩17,969 | ₩16,628 | ₩17,030 | -2.31% | 8.9만 |
|---|
| 2026.02.11 | ₩17,835 | ₩18,237 | ₩16,762 | ₩17,191 | -3.61% | 5.5만 |
|---|
| 2026.02.10 | ₩17,969 | ₩19,042 | ₩17,299 | ₩18,050 | +0.45% | 9.2만 |
|---|
| 2026.02.09 | ₩18,237 | ₩19,525 | ₩17,701 | ₩18,532 | +1.62% | 10.5만 |
|---|
| 2026.02.06 | ₩16,092 | ₩18,184 | ₩16,092 | ₩18,050 | +12.17% | 11.1만 |
|---|
| 2026.02.05 | ₩15,689 | ₩16,628 | ₩15,046 | ₩16,092 | +2.56% | 18.1만 |
|---|
| 2026.02.04 | ₩17,165 | ₩17,379 | ₩15,555 | ₩15,877 | -7.50% | 12.6만 |
|---|
| 2026.02.03 | ₩16,360 | ₩17,352 | ₩15,824 | ₩16,896 | +3.28% | 11.3만 |
|---|
| 2026.02.02 | ₩16,896 | ₩17,620 | ₩15,636 | ₩16,038 | -5.08% | 18.7만 |
|---|
| 2026.01.30 | ₩18,237 | ₩18,264 | ₩16,896 | ₩16,896 | -7.35% | 13.8만 |
|---|
| 2026.01.29 | ₩18,559 | ₩18,774 | ₩17,486 | ₩18,532 | -0.14% | 14.4만 |
|---|
| 2026.01.28 | ₩20,088 | ₩20,115 | ₩18,023 | ₩18,586 | -7.48% | 12.6만 |
|---|
| 2026.01.27 | ₩20,383 | ₩20,651 | ₩19,337 | ₩19,605 | -3.82% | 7.7만 |
|---|
| 2026.01.26 | ₩20,651 | ₩20,946 | ₩19,578 | ₩20,249 | -1.95% | 13.9만 |
|---|
| 2026.01.23 | ₩22,260 | ₩22,797 | ₩20,249 | ₩20,973 | -5.78% | 14.5만 |
|---|
| 2026.01.22 | ₩23,065 | ₩24,379 | ₩22,260 | ₩22,287 | -3.37% | 14.3만 |
|---|
| 2026.01.21 | ₩25,076 | ₩25,881 | ₩22,153 | ₩23,199 | -7.49% | 27.7만 |
|---|
| 2026.01.20 | ₩25,130 | ₩26,069 | ₩24,406 | ₩24,942 | -0.75% | 20만 |
|---|
| 2026.01.16 | ₩26,015 | ₩29,502 | ₩26,015 | ₩26,390 | +1.44% | 51.6만 |
|---|
| 2026.01.15 | ₩29,233 | ₩29,233 | ₩24,942 | ₩24,942 | -14.68% | 66.8만 |
|---|
| 2026.01.14 | ₩27,892 | ₩32,452 | ₩26,149 | ₩29,502 | +5.77% | 57만 |
|---|
| 2026.01.13 | ₩31,379 | ₩32,693 | ₩27,892 | ₩28,161 | -10.26% | 106.3만 |
|---|
| 2026.01.12 | ₩22,931 | ₩31,379 | ₩21,483 | ₩26,578 | +15.91% | 412.4만 |
|---|
| 2026.01.09 | ₩17,969 | ₩19,391 | ₩17,030 | ₩18,130 | +0.90% | 10.9만 |
|---|
| 2026.01.08 | ₩17,969 | ₩17,969 | ₩16,655 | ₩17,460 | -2.84% | 9.4만 |
|---|
| 2026.01.07 | ₩17,969 | ₩18,345 | ₩17,433 | ₩17,460 | -2.84% | 7.2만 |
|---|
| 2026.01.06 | ₩18,774 | ₩19,364 | ₩17,433 | ₩17,728 | -5.57% | 10.9만 |
|---|
| 2026.01.05 | ₩17,808 | ₩19,096 | ₩17,540 | ₩18,398 | +3.31% | 11.7만 |
|---|
| 2026.01.02 | ₩17,969 | ₩18,103 | ₩16,923 | ₩17,647 | -1.79% | 12.9만 |
|---|
| 2025.12.31 | ₩16,387 | ₩17,835 | ₩15,126 | ₩17,594 | +7.36% | 50만 |
|---|
| 2025.12.30 | ₩16,628 | ₩17,165 | ₩16,226 | ₩16,735 | +0.65% | 18.1만 |
|---|
| 2025.12.29 | ₩17,567 | ₩18,076 | ₩16,199 | ₩16,253 | -7.48% | 19.1만 |
|---|
| 2025.12.26 | ₩20,919 | ₩20,919 | ₩17,460 | ₩18,023 | -13.85% | 17.3만 |
|---|
| 2025.12.24 | ₩17,433 | ₩20,302 | ₩17,165 | ₩18,881 | +8.31% | 30.7만 |
|---|
| 2025.12.23 | ₩16,896 | ₩17,835 | ₩16,762 | ₩16,896 | 0.00% | 9.8만 |
|---|
| 2025.12.22 | ₩17,406 | ₩18,023 | ₩16,440 | ₩16,762 | -3.70% | 15.6만 |
|---|
| 2025.12.19 | ₩16,628 | ₩18,613 | ₩16,360 | ₩17,728 | +6.61% | 16.1만 |
|---|
| 2025.12.18 | ₩17,486 | ₩17,808 | ₩16,601 | ₩16,601 | -5.06% | 11.7만 |
|---|
| 2025.12.17 | ₩19,042 | ₩19,551 | ₩16,950 | ₩17,111 | -10.14% | 12.5만 |
|---|
| 2025.12.16 | ₩17,567 | ₩19,283 | ₩17,433 | ₩18,479 | +5.19% | 11.7만 |
|---|
| 2025.12.15 | ₩19,847 | ₩19,847 | ₩17,567 | ₩17,969 | -9.46% | 10만 |
|---|
| 2025.12.12 | ₩21,456 | ₩21,912 | ₩18,774 | ₩18,854 | -12.12% | 16.3만 |
|---|
| 2025.12.11 | ₩21,456 | ₩23,333 | ₩20,571 | ₩21,617 | +0.75% | 15만 |
|---|
| 2025.12.10 | ₩19,793 | ₩21,831 | ₩18,774 | ₩21,241 | +7.32% | 19.9만 |
|---|
| 2025.12.09 | ₩17,701 | ₩20,490 | ₩17,165 | ₩20,142 | +13.79% | 17만 |
|---|
| 2025.12.08 | ₩16,360 | ₩18,237 | ₩16,226 | ₩17,889 | +9.34% | 15.8만 |
|---|
| 2025.12.05 | ₩17,567 | ₩17,701 | ₩16,226 | ₩16,226 | -7.63% | 11.5만 |
|---|
| 2025.12.04 | ₩16,655 | ₩18,237 | ₩15,824 | ₩17,701 | +6.28% | 15.3만 |
|---|
| 2025.12.03 | ₩16,628 | ₩17,272 | ₩15,824 | ₩16,628 | 0.00% | 19.5만 |
|---|
| 2025.12.02 | ₩19,578 | ₩19,578 | ₩16,092 | ₩16,682 | -14.79% | 34.7만 |
|---|
| 2025.12.01 | ₩19,578 | ₩19,954 | ₩16,950 | ₩18,318 | -6.44% | 25.5만 |
|---|
| 2025.11.28 | ₩21,456 | ₩21,456 | ₩19,847 | ₩20,571 | -4.12% | 7.9만 |
|---|
| 2025.11.26 | ₩17,969 | ₩21,348 | ₩17,835 | ₩21,000 | +16.87% | 29.3만 |
|---|
| 2025.11.25 | ₩21,992 | ₩22,368 | ₩17,245 | ₩17,701 | -19.51% | 50.6만 |
|---|
| 2025.11.24 | ₩23,333 | ₩24,084 | ₩22,073 | ₩22,073 | -5.40% | 13.4만 |
|---|
| 2025.11.21 | ₩23,092 | ₩24,030 | ₩21,643 | ₩23,869 | +3.37% | 13.4만 |
|---|
| 2025.11.20 | ₩25,345 | ₩26,551 | ₩22,984 | ₩23,092 | -8.89% | 15.4만 |
|---|
| 2025.11.19 | ₩26,283 | ₩27,624 | ₩24,433 | ₩24,754 | -5.82% | 10.1만 |
|---|
| 2025.11.18 | ₩25,023 | ₩27,624 | ₩24,218 | ₩26,525 | +6.00% | 17.4만 |
|---|
| 2025.11.17 | ₩28,965 | ₩28,965 | ₩24,138 | ₩24,942 | -13.89% | 33.1만 |
|---|
| 2025.11.14 | ₩27,892 | ₩30,306 | ₩27,624 | ₩28,965 | +3.85% | 19만 |
|---|
| 2025.11.13 | ₩32,184 | ₩32,237 | ₩29,770 | ₩30,306 | -5.83% | 23.6만 |
|---|
| 2025.11.12 | ₩32,988 | ₩34,329 | ₩32,184 | ₩32,452 | -1.63% | 10.6만 |
|---|
| 2025.11.11 | ₩33,525 | ₩35,134 | ₩32,988 | ₩33,256 | -0.80% | 15.6만 |
|---|
| 2025.11.10 | ₩38,620 | ₩38,888 | ₩33,525 | ₩34,329 | -11.11% | 17.1만 |
|---|
| 2025.11.07 | ₩32,988 | ₩39,344 | ₩31,647 | ₩38,084 | +15.45% | 35만 |
|---|
| 2025.11.06 | ₩32,184 | ₩36,206 | ₩32,184 | ₩33,793 | +5.00% | 24.9만 |
|---|
| 2025.11.05 | ₩28,697 | ₩33,793 | ₩27,892 | ₩32,184 | +12.15% | 33.6만 |
|---|
| 2025.11.04 | ₩33,525 | ₩34,865 | ₩32,452 | ₩34,061 | +1.60% | 23.3만 |
|---|
| 2025.11.03 | ₩35,670 | ₩36,475 | ₩34,061 | ₩35,134 | -1.50% | 15.8만 |
|---|
| 2025.10.31 | ₩35,670 | ₩37,011 | ₩34,865 | ₩36,743 | +3.01% | 7.9만 |
|---|
| 2025.10.30 | ₩37,816 | ₩38,352 | ₩34,865 | ₩35,134 | -7.09% | 25.1만 |
|---|
| 2025.10.29 | ₩38,888 | ₩40,766 | ₩37,896 | ₩39,157 | +0.69% | 21.4만 |
|---|
| 2025.10.28 | ₩42,643 | ₩43,716 | ₩39,425 | ₩39,693 | -6.92% | 19.5만 |
|---|
| 2025.10.27 | ₩43,716 | ₩43,984 | ₩41,973 | ₩42,643 | -2.45% | 20.7만 |
|---|
| 2025.10.24 | ₩43,716 | ₩45,459 | ₩42,911 | ₩43,180 | -1.23% | 22만 |
|---|
| 2025.10.23 | ₩38,888 | ₩42,643 | ₩38,620 | ₩41,839 | +7.59% | 22.6만 |
|---|
| 2025.10.22 | ₩39,693 | ₩40,739 | ₩37,816 | ₩38,888 | -2.03% | 18.5만 |
|---|
| 2025.10.21 | ₩41,570 | ₩42,509 | ₩39,961 | ₩40,498 | -2.58% | 23.8만 |
|---|
| 2025.10.20 | ₩42,107 | ₩45,862 | ₩41,034 | ₩42,911 | +1.91% | 44만 |
|---|
| 2025.10.17 | ₩41,302 | ₩42,643 | ₩38,084 | ₩41,302 | 0.00% | 45.4만 |
|---|
| 2025.10.16 | ₩44,252 | ₩45,057 | ₩41,302 | ₩41,302 | -6.67% | 25.6만 |
|---|
| 2025.10.15 | ₩47,471 | ₩48,141 | ₩43,716 | ₩45,057 | -5.08% | 35.1만 |
|---|
| 2025.10.14 | ₩42,911 | ₩48,275 | ₩40,766 | ₩46,666 | +8.75% | 37.3만 |
|---|
| 2025.10.13 | ₩46,666 | ₩46,666 | ₩40,498 | ₩44,521 | -4.60% | 40.7만 |
|---|
| 2025.10.10 | ₩50,689 | ₩51,628 | ₩44,789 | ₩45,057 | -11.11% | 39.9만 |
|---|