시장 데이터를 불러오는 중
전체 종목
Upbound Group, Inc. - Common Stock 과거 주가
Upbound Group, Inc. - Common Stock · UPBD · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Upbound Group, Inc. - Common Stock · UPBD · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,880 | ₩20,880 | ₩20,346 | ₩20,573 | -1.47% | 105.4만 |
| 2026.10.08 | ₩20,760 | ₩21,201 | ₩20,386 | ₩20,960 | +0.97% | 160.5만 |
| 2026.10.07 | ₩20,372 | ₩20,907 | ₩20,012 | ₩20,867 | +2.43% | 143.9만 |
| 2026.10.06 | ₩20,600 | ₩20,960 | ₩20,399 | ₩20,519 | -0.39% | 110.5만 |
| 2026.10.05 | ₩21,254 | ₩21,642 | ₩20,893 | ₩21,000 | -1.19% | 164.8만 |
| 2026.10.02 | ₩21,254 | ₩21,789 | ₩21,201 | ₩21,254 | 0.00% | 97.7만 |
| 2026.10.01 | ₩20,947 | ₩21,241 | ₩20,212 | ₩20,947 | 0.00% | 118.4만 |
| 2026.09.30 | ₩20,974 | ₩21,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,974 |
| 0.00% |
| 132.7만 |
| 2026.09.29 | ₩21,241 | ₩21,294 | ₩20,693 | ₩20,867 | -1.76% | 109.3만 |
|---|
| 2026.09.28 | ₩21,214 | ₩21,241 | ₩20,533 | ₩21,094 | -0.57% | 113.3만 |
|---|
| 2026.09.25 | ₩21,334 | ₩21,668 | ₩21,147 | ₩21,495 | +0.75% | 78만 |
|---|
| 2026.09.24 | ₩21,468 | ₩21,695 | ₩21,054 | ₩21,201 | -1.24% | 137.9만 |
|---|
| 2026.09.23 | ₩22,350 | ₩22,497 | ₩21,281 | ₩21,361 | -4.42% | 98.1만 |
|---|
| 2026.09.22 | ₩23,111 | ₩23,218 | ₩22,256 | ₩22,416 | -3.01% | 98만 |
|---|
| 2026.09.21 | ₩22,977 | ₩23,071 | ₩22,523 | ₩22,563 | -1.80% | 75만 |
|---|
| 2026.09.18 | ₩23,298 | ₩23,311 | ₩22,817 | ₩22,884 | -1.78% | 187.6만 |
|---|
| 2026.09.17 | ₩24,313 | ₩24,313 | ₩23,579 | ₩23,592 | -2.97% | 57만 |
|---|
| 2026.09.16 | ₩23,873 | ₩24,180 | ₩23,552 | ₩23,752 | -0.50% | 68.1만 |
|---|
| 2026.09.15 | ₩24,407 | ₩24,487 | ₩23,659 | ₩23,712 | -2.85% | 94.5만 |
|---|
| 2026.09.14 | ₩24,287 | ₩24,687 | ₩24,287 | ₩24,380 | +0.39% | 68.1만 |
|---|
| 2026.09.11 | ₩24,794 | ₩24,821 | ₩24,300 | ₩24,460 | -1.35% | 63.7만 |
|---|
| 2026.09.10 | ₩24,193 | ₩24,634 | ₩23,766 | ₩24,313 | +0.50% | 65.3만 |
|---|
| 2026.09.09 | ₩24,447 | ₩24,701 | ₩24,140 | ₩24,193 | -1.04% | 79.8만 |
|---|
| 2026.09.08 | ₩25,249 | ₩25,262 | ₩24,460 | ₩24,647 | -2.38% | 93.3만 |
|---|
| 2026.09.04 | ₩24,728 | ₩25,636 | ₩24,728 | ₩25,355 | +2.54% | 81.2만 |
|---|
| 2026.09.03 | ₩25,489 | ₩25,796 | ₩24,487 | ₩24,941 | -2.15% | 71.6만 |
|---|
| 2026.09.02 | ₩24,754 | ₩25,449 | ₩24,754 | ₩25,115 | +1.46% | 70만 |
|---|
| 2026.09.01 | ₩24,193 | ₩24,728 | ₩23,913 | ₩24,607 | +1.71% | 81.2만 |
|---|
| 2026.08.31 | ₩25,542 | ₩25,542 | ₩24,394 | ₩24,447 | -4.29% | 118.1만 |
|---|
| 2026.08.28 | ₩25,890 | ₩26,144 | ₩25,649 | ₩25,676 | -0.83% | 73.2만 |
|---|
| 2026.08.27 | ₩25,596 | ₩25,957 | ₩25,462 | ₩25,770 | +0.68% | 75.9만 |
|---|
| 2026.08.26 | ₩26,010 | ₩26,451 | ₩25,623 | ₩25,970 | -0.15% | 65.5만 |
|---|
| 2026.08.25 | ₩25,649 | ₩25,890 | ₩25,315 | ₩25,863 | +0.83% | 75만 |
|---|
| 2026.08.24 | ₩25,128 | ₩25,796 | ₩25,128 | ₩25,609 | +1.91% | 74.7만 |
|---|
| 2026.08.21 | ₩24,968 | ₩25,275 | ₩24,915 | ₩25,115 | +0.59% | 74.2만 |
|---|
| 2026.08.20 | ₩25,529 | ₩25,556 | ₩24,353 | ₩24,768 | -2.98% | 80.4만 |
|---|
| 2026.08.19 | ₩25,863 | ₩26,331 | ₩25,649 | ₩26,050 | +0.72% | 68.1만 |
|---|
| 2026.08.18 | ₩26,037 | ₩26,063 | ₩25,596 | ₩25,609 | -1.64% | 60.2만 |
|---|
| 2026.08.17 | ₩26,103 | ₩26,184 | ₩25,636 | ₩25,943 | -0.61% | 77.8만 |
|---|
| 2026.08.14 | ₩26,237 | ₩26,331 | ₩25,943 | ₩26,210 | -0.10% | 78.1만 |
|---|
| 2026.08.13 | ₩25,823 | ₩26,384 | ₩25,649 | ₩26,291 | +1.81% | 65.1만 |
|---|
| 2026.08.12 | ₩25,582 | ₩25,716 | ₩25,061 | ₩25,436 | -0.57% | 80.7만 |
|---|
| 2026.08.11 | ₩25,649 | ₩25,983 | ₩25,395 | ₩25,516 | -0.52% | 79.1만 |
|---|
| 2026.08.10 | ₩26,157 | ₩26,250 | ₩25,596 | ₩25,676 | -1.84% | 83.9만 |
|---|
| 2026.08.07 | ₩25,997 | ₩26,598 | ₩25,943 | ₩26,491 | +1.90% | 111.2만 |
|---|
| 2026.08.06 | ₩26,718 | ₩26,731 | ₩25,863 | ₩26,063 | -2.45% | 157.6만 |
|---|
| 2026.08.05 | ₩28,054 | ₩28,348 | ₩26,718 | ₩26,878 | -4.19% | 101.4만 |
|---|
| 2026.08.04 | ₩27,092 | ₩27,894 | ₩27,092 | ₩27,426 | +1.23% | 113.7만 |
|---|
| 2026.08.03 | ₩26,291 | ₩27,186 | ₩26,277 | ₩27,119 | +3.15% | 93.5만 |
|---|
| 2026.07.31 | ₩26,758 | ₩26,878 | ₩25,249 | ₩25,903 | -3.20% | 417만 |
|---|
| 2026.07.30 | ₩26,304 | ₩27,960 | ₩25,823 | ₩26,878 | +2.18% | 137.9만 |
|---|
| 2026.07.29 | ₩28,548 | ₩28,588 | ₩27,827 | ₩27,987 | -1.97% | 95.9만 |
|---|
| 2026.07.28 | ₩27,813 | ₩28,989 | ₩27,787 | ₩28,842 | +3.70% | 99.6만 |
|---|
| 2026.07.27 | ₩27,733 | ₩28,468 | ₩27,466 | ₩27,533 | -0.72% | 85.7만 |
|---|
| 2026.07.24 | ₩28,134 | ₩28,668 | ₩27,292 | ₩27,333 | -2.85% | 113.3만 |
|---|
| 2026.07.23 | ₩28,147 | ₩28,361 | ₩27,707 | ₩28,161 | +0.05% | 78.5만 |
|---|
| 2026.07.22 | ₩29,350 | ₩29,657 | ₩28,361 | ₩28,615 | -2.50% | 107.1만 |
|---|
| 2026.07.21 | ₩29,163 | ₩29,390 | ₩28,668 | ₩29,270 | +0.37% | 86.6만 |
|---|
| 2026.07.20 | ₩29,884 | ₩29,884 | ₩28,882 | ₩28,976 | -3.04% | 72.1만 |
|---|
| 2026.07.17 | ₩30,165 | ₩30,859 | ₩29,430 | ₩29,604 | -1.86% | 83.1만 |
|---|
| 2026.07.16 | ₩29,390 | ₩30,632 | ₩29,296 | ₩30,405 | +3.45% | 90.2만 |
|---|
| 2026.07.15 | ₩28,147 | ₩29,710 | ₩28,147 | ₩29,336 | +4.22% | 115.9만 |
|---|
| 2026.07.14 | ₩28,348 | ₩28,508 | ₩27,640 | ₩28,161 | -0.66% | 87.2만 |
|---|
| 2026.07.13 | ₩28,361 | ₩28,909 | ₩28,134 | ₩28,254 | -0.38% | 74만 |
|---|
| 2026.07.10 | ₩27,573 | ₩29,243 | ₩27,399 | ₩28,268 | +2.52% | 101.2만 |
|---|
| 2026.07.09 | ₩26,464 | ₩27,172 | ₩26,184 | ₩27,145 | +2.57% | 70.5만 |
|---|
| 2026.07.08 | ₩27,079 | ₩27,079 | ₩25,703 | ₩26,518 | -2.07% | 71.5만 |
|---|
| 2026.07.07 | ₩27,760 | ₩27,920 | ₩27,092 | ₩27,399 | -1.30% | 92만 |
|---|
| 2026.07.06 | ₩26,571 | ₩27,466 | ₩26,170 | ₩27,426 | +3.22% | 77.7만 |
|---|
| 2026.07.02 | ₩27,894 | ₩28,054 | ₩25,970 | ₩26,571 | -4.74% | 96.5만 |
|---|
| 2026.07.01 | ₩28,241 | ₩28,508 | ₩27,653 | ₩27,693 | -1.94% | 79.7만 |
|---|
| 2026.06.30 | ₩27,586 | ₩28,388 | ₩27,279 | ₩28,348 | +2.76% | 127.4만 |
|---|
| 2026.06.29 | ₩27,132 | ₩28,000 | ₩26,437 | ₩27,867 | +2.71% | 135.9만 |
|---|
| 2026.06.26 | ₩26,197 | ₩27,373 | ₩26,023 | ₩27,306 | +4.23% | 348만 |
|---|
| 2026.06.25 | ₩26,170 | ₩27,199 | ₩26,010 | ₩26,504 | +1.28% | 129.4만 |
|---|
| 2026.06.24 | ₩25,142 | ₩26,170 | ₩25,061 | ₩26,170 | +4.09% | 117.8만 |
|---|
| 2026.06.23 | ₩24,153 | ₩25,208 | ₩24,046 | ₩24,968 | +3.37% | 94.3만 |
|---|
| 2026.06.22 | ₩24,460 | ₩24,928 | ₩24,260 | ₩24,474 | +0.05% | 101.1만 |
|---|
| 2026.06.18 | ₩23,726 | ₩24,768 | ₩23,619 | ₩24,474 | +3.15% | 139.2만 |
|---|
| 2026.06.17 | ₩25,142 | ₩25,957 | ₩23,298 | ₩23,325 | -7.23% | 91.1만 |
|---|
| 2026.06.16 | ₩24,794 | ₩25,436 | ₩24,741 | ₩25,235 | +1.78% | 80.6만 |
|---|
| 2026.06.15 | ₩25,743 | ₩25,916 | ₩24,968 | ₩25,008 | -2.85% | 98.6만 |
|---|
| 2026.06.12 | ₩25,075 | ₩25,516 | ₩24,808 | ₩25,302 | +0.91% | 69.9만 |
|---|
| 2026.06.11 | ₩24,247 | ₩24,861 | ₩23,806 | ₩24,834 | +2.42% | 88.9만 |
|---|
| 2026.06.10 | ₩25,142 | ₩25,222 | ₩24,100 | ₩24,153 | -3.93% | 97.9만 |
|---|
| 2026.06.09 | ₩25,382 | ₩26,237 | ₩24,781 | ₩25,222 | -0.63% | 73.8만 |
|---|
| 2026.06.08 | ₩24,607 | ₩25,275 | ₩24,313 | ₩25,048 | +1.79% | 67.7만 |
|---|
| 2026.06.05 | ₩24,434 | ₩24,607 | ₩24,060 | ₩24,407 | -0.11% | 75.3만 |
|---|
| 2026.06.04 | ₩24,327 | ₩24,527 | ₩24,046 | ₩24,313 | -0.05% | 87.3만 |
|---|
| 2026.06.03 | ₩24,714 | ₩24,768 | ₩23,846 | ₩23,899 | -3.30% | 83.8만 |
|---|
| 2026.06.02 | ₩25,462 | ₩25,462 | ₩24,848 | ₩24,861 | -2.36% | 68.7만 |
|---|
| 2026.06.01 | ₩25,462 | ₩25,770 | ₩25,168 | ₩25,462 | 0.00% | 81.9만 |
|---|
| 2026.05.29 | ₩25,970 | ₩26,077 | ₩25,462 | ₩25,663 | -1.18% | 108.8만 |
|---|
| 2026.05.28 | ₩25,235 | ₩26,157 | ₩25,048 | ₩25,943 | +2.81% | 79.6만 |
|---|
| 2026.05.27 | ₩24,594 | ₩25,529 | ₩24,554 | ₩25,235 | +2.61% | 77.1만 |
|---|
| 2026.05.26 | ₩24,140 | ₩24,607 | ₩24,046 | ₩24,193 | +0.22% | 67만 |
|---|
| 2026.05.22 | ₩23,699 | ₩24,073 | ₩23,565 | ₩23,832 | +0.56% | 53.8만 |
|---|
| 2026.05.21 | ₩23,111 | ₩23,913 | ₩22,710 | ₩23,645 | +2.31% | 92.7만 |
|---|
| 2026.05.20 | ₩22,804 | ₩23,525 | ₩22,403 | ₩23,392 | +2.58% | 76.9만 |
|---|
| 2026.05.19 | ₩22,924 | ₩23,071 | ₩22,323 | ₩22,804 | -0.52% | 60.3만 |
|---|
| 2026.05.18 | ₩23,084 | ₩23,458 | ₩22,737 | ₩23,018 | -0.29% | 74만 |
|---|
| 2026.05.15 | ₩23,205 | ₩23,619 | ₩22,670 | ₩22,884 | -1.38% | 74.3만 |
|---|
| 2026.05.14 | ₩23,405 | ₩23,712 | ₩23,138 | ₩23,258 | -0.63% | 57.9만 |
|---|
| 2026.05.13 | ₩23,766 | ₩23,926 | ₩22,724 | ₩23,084 | -2.87% | 83.1만 |
|---|
| 2026.05.12 | ₩24,033 | ₩24,233 | ₩23,458 | ₩23,993 | -0.17% | 73.6만 |
|---|
| 2026.05.11 | ₩25,168 | ₩25,195 | ₩23,886 | ₩24,033 | -4.51% | 84.6만 |
|---|
| 2026.05.08 | ₩25,235 | ₩25,449 | ₩24,781 | ₩25,088 | -0.58% | 63.9만 |
|---|
| 2026.05.07 | ₩25,369 | ₩25,756 | ₩24,874 | ₩25,061 | -1.21% | 78.6만 |
|---|
| 2026.05.06 | ₩25,395 | ₩25,983 | ₩25,235 | ₩25,395 | 0.00% | 74.6만 |
|---|
| 2026.05.05 | ₩24,888 | ₩25,302 | ₩24,728 | ₩25,021 | +0.54% | 71.2만 |
|---|
| 2026.05.04 | ₩25,596 | ₩25,689 | ₩24,287 | ₩24,687 | -3.55% | 104.6만 |
|---|
| 2026.05.01 | ₩26,665 | ₩26,665 | ₩25,182 | ₩25,636 | -3.86% | 118만 |
|---|
| 2026.04.30 | ₩25,890 | ₩27,346 | ₩25,302 | ₩26,397 | +1.96% | 179.1만 |
|---|
| 2026.04.29 | ₩25,462 | ₩26,050 | ₩25,021 | ₩25,302 | -0.63% | 108.7만 |
|---|
| 2026.04.28 | ₩25,729 | ₩25,903 | ₩25,289 | ₩25,462 | -1.04% | 74.9만 |
|---|
| 2026.04.27 | ₩26,331 | ₩26,518 | ₩25,556 | ₩25,609 | -2.74% | 89.5만 |
|---|
| 2026.04.24 | ₩26,117 | ₩26,531 | ₩25,623 | ₩26,411 | +1.13% | 66.2만 |
|---|
| 2026.04.23 | ₩26,665 | ₩26,838 | ₩25,930 | ₩26,103 | -2.10% | 61.3만 |
|---|
| 2026.04.22 | ₩26,785 | ₩27,092 | ₩26,197 | ₩26,665 | -0.45% | 80.7만 |
|---|
| 2026.04.21 | ₩27,720 | ₩28,041 | ₩26,237 | ₩26,424 | -4.67% | 97만 |
|---|
| 2026.04.20 | ₩26,478 | ₩26,731 | ₩26,250 | ₩26,598 | +0.45% | 70.2만 |
|---|
| 2026.04.17 | ₩26,010 | ₩27,105 | ₩26,010 | ₩26,598 | +2.26% | 118.1만 |
|---|
| 2026.04.16 | ₩25,235 | ₩25,743 | ₩25,061 | ₩25,222 | -0.05% | 76.8만 |
|---|
| 2026.04.15 | ₩25,422 | ₩25,756 | ₩25,168 | ₩25,275 | -0.58% | 74.9만 |
|---|
| 2026.04.14 | ₩24,848 | ₩25,903 | ₩24,540 | ₩25,836 | +3.98% | 68.2만 |
|---|
| 2026.04.13 | ₩24,327 | ₩24,901 | ₩23,953 | ₩24,821 | +2.03% | 68.6만 |
|---|
| 2026.04.10 | ₩24,754 | ₩24,874 | ₩24,207 | ₩24,567 | -0.76% | 63.2만 |
|---|
| 2026.04.09 | ₩24,207 | ₩25,008 | ₩23,939 | ₩24,714 | +2.10% | 64.8만 |
|---|
| 2026.04.08 | ₩24,581 | ₩25,409 | ₩23,979 | ₩24,207 | -1.52% | 81.9만 |
|---|
| 2026.04.07 | ₩23,832 | ₩23,913 | ₩22,937 | ₩23,325 | -2.13% | 85.3만 |
|---|
| 2026.04.06 | ₩23,458 | ₩24,380 | ₩23,298 | ₩24,340 | +3.76% | 97.2만 |
|---|
| 2026.04.02 | ₩23,378 | ₩23,779 | ₩22,844 | ₩23,418 | +0.17% | 78.2만 |
|---|
| 2026.04.01 | ₩24,233 | ₩24,514 | ₩23,712 | ₩23,886 | -1.43% | 82.2만 |
|---|
| 2026.03.31 | ₩24,581 | ₩24,714 | ₩23,218 | ₩24,113 | -1.90% | 87.4만 |
|---|
| 2026.03.30 | ₩24,313 | ₩24,701 | ₩24,006 | ₩24,060 | -1.04% | 90.6만 |
|---|
| 2026.03.27 | ₩24,287 | ₩24,647 | ₩24,006 | ₩24,140 | -0.61% | 76.3만 |
|---|
| 2026.03.26 | ₩24,487 | ₩24,741 | ₩24,126 | ₩24,607 | +0.49% | 69.4만 |
|---|
| 2026.03.25 | ₩25,061 | ₩25,342 | ₩24,086 | ₩24,487 | -2.29% | 65.5만 |
|---|
| 2026.03.24 | ₩24,607 | ₩24,995 | ₩24,420 | ₩24,661 | +0.22% | 65.8만 |
|---|
| 2026.03.23 | ₩23,899 | ₩25,195 | ₩23,632 | ₩24,808 | +3.80% | 110.1만 |
|---|
| 2026.03.20 | ₩22,977 | ₩23,031 | ₩22,403 | ₩22,991 | +0.06% | 223.9만 |
|---|
| 2026.03.19 | ₩23,485 | ₩23,899 | ₩22,510 | ₩23,004 | -2.05% | 94.6만 |
|---|
| 2026.03.18 | ₩24,006 | ₩24,287 | ₩23,592 | ₩23,645 | -1.50% | 89.7만 |
|---|
| 2026.03.17 | ₩24,006 | ₩24,621 | ₩24,006 | ₩24,180 | +0.72% | 64.2만 |
|---|
| 2026.03.16 | ₩24,447 | ₩24,968 | ₩23,659 | ₩23,779 | -2.73% | 100.9만 |
|---|
| 2026.03.13 | ₩24,153 | ₩24,741 | ₩24,033 | ₩24,447 | +1.22% | 87.9만 |
|---|
| 2026.03.12 | ₩24,287 | ₩24,287 | ₩23,458 | ₩23,953 | -1.38% | 130.1만 |
|---|
| 2026.03.11 | ₩25,770 | ₩26,050 | ₩24,113 | ₩24,447 | -5.13% | 94.9만 |
|---|
| 2026.03.10 | ₩25,342 | ₩25,916 | ₩24,808 | ₩25,716 | +1.48% | 101만 |
|---|
| 2026.03.09 | ₩25,676 | ₩25,676 | ₩24,073 | ₩25,489 | -0.73% | 104.6만 |
|---|
| 2026.03.06 | ₩27,199 | ₩27,199 | ₩25,649 | ₩26,264 | -3.44% | 69.5만 |
|---|
| 2026.03.05 | ₩27,226 | ₩28,081 | ₩27,052 | ₩27,533 | +1.13% | 66.5만 |
|---|
| 2026.03.04 | ₩27,586 | ₩27,773 | ₩26,878 | ₩27,520 | -0.24% | 66.6만 |
|---|
| 2026.03.03 | ₩26,999 | ₩27,733 | ₩26,344 | ₩27,600 | +2.23% | 69.4만 |
|---|
| 2026.03.02 | ₩27,787 | ₩28,147 | ₩27,186 | ₩27,894 | +0.38% | 80.3만 |
|---|
| 2026.02.27 | ₩28,855 | ₩28,976 | ₩28,000 | ₩28,655 | -0.69% | 100.7만 |
|---|
| 2026.02.26 | ₩29,096 | ₩29,831 | ₩28,735 | ₩29,430 | +1.15% | 97.7만 |
|---|
| 2026.02.25 | ₩28,922 | ₩28,976 | ₩28,121 | ₩28,775 | -0.51% | 57.6만 |
|---|
| 2026.02.24 | ₩28,722 | ₩29,229 | ₩28,428 | ₩28,882 | +0.56% | 82.1만 |
|---|
| 2026.02.23 | ₩30,352 | ₩30,352 | ₩28,041 | ₩28,535 | -5.99% | 98만 |
|---|
| 2026.02.20 | ₩29,657 | ₩30,752 | ₩29,243 | ₩30,432 | +2.61% | 173.5만 |
|---|
| 2026.02.19 | ₩27,894 | ₩32,035 | ₩27,707 | ₩29,657 | +6.32% | 179.7만 |
|---|
| 2026.02.18 | ₩26,972 | ₩28,334 | ₩26,731 | ₩27,894 | +3.42% | 104.1만 |
|---|
| 2026.02.17 | ₩27,186 | ₩27,252 | ₩26,210 | ₩26,985 | -0.74% | 62.7만 |
|---|
| 2026.02.13 | ₩26,691 | ₩27,186 | ₩26,117 | ₩27,132 | +1.65% | 52.4만 |
|---|
| 2026.02.12 | ₩26,785 | ₩27,052 | ₩25,983 | ₩26,491 | -1.10% | 53.2만 |
|---|
| 2026.02.11 | ₩27,653 | ₩27,653 | ₩26,277 | ₩26,464 | -4.30% | 54만 |
|---|
| 2026.02.10 | ₩27,546 | ₩27,840 | ₩27,279 | ₩27,359 | -0.68% | 46만 |
|---|
| 2026.02.09 | ₩27,439 | ₩27,827 | ₩26,865 | ₩27,653 | +0.78% | 38.8만 |
|---|
| 2026.02.06 | ₩26,478 | ₩27,546 | ₩26,384 | ₩27,439 | +3.63% | 64.7만 |
|---|
| 2026.02.05 | ₩27,052 | ₩27,359 | ₩25,916 | ₩26,518 | -1.98% | 55.7만 |
|---|
| 2026.02.04 | ₩26,651 | ₩27,413 | ₩26,518 | ₩27,226 | +2.16% | 69.5만 |
|---|
| 2026.02.03 | ₩26,157 | ₩26,878 | ₩25,770 | ₩26,291 | +0.51% | 84.2만 |
|---|
| 2026.02.02 | ₩25,395 | ₩26,451 | ₩25,061 | ₩26,411 | +4.00% | 81.5만 |
|---|
| 2026.01.30 | ₩24,861 | ₩25,556 | ₩24,661 | ₩25,249 | +1.56% | 104.6만 |
|---|
| 2026.01.29 | ₩25,262 | ₩25,436 | ₩24,701 | ₩24,848 | -1.64% | 87.5만 |
|---|
| 2026.01.28 | ₩25,916 | ₩26,077 | ₩25,262 | ₩25,262 | -2.53% | 47.2만 |
|---|
| 2026.01.27 | ₩25,649 | ₩26,010 | ₩25,155 | ₩25,796 | +0.57% | 37.6만 |
|---|
| 2026.01.26 | ₩26,023 | ₩26,103 | ₩25,462 | ₩25,796 | -0.87% | 45.8만 |
|---|
| 2026.01.23 | ₩25,916 | ₩26,571 | ₩25,569 | ₩25,770 | -0.57% | 53.5만 |
|---|
| 2026.01.22 | ₩26,291 | ₩26,584 | ₩25,649 | ₩25,997 | -1.12% | 59.3만 |
|---|
| 2026.01.21 | ₩25,850 | ₩26,584 | ₩25,783 | ₩25,957 | +0.41% | 57.8만 |
|---|
| 2026.01.20 | ₩26,077 | ₩26,224 | ₩25,329 | ₩25,516 | -2.15% | 80만 |
|---|
| 2026.01.16 | ₩27,012 | ₩27,012 | ₩26,518 | ₩26,918 | -0.35% | 50.7만 |
|---|
| 2026.01.15 | ₩26,130 | ₩27,092 | ₩25,930 | ₩26,865 | +2.81% | 58.9만 |
|---|
| 2026.01.14 | ₩26,144 | ₩26,411 | ₩25,235 | ₩26,103 | -0.15% | 80.9만 |
|---|
| 2026.01.13 | ₩25,649 | ₩26,371 | ₩25,542 | ₩26,344 | +2.71% | 66만 |
|---|
| 2026.01.12 | ₩26,130 | ₩26,411 | ₩25,102 | ₩25,663 | -1.79% | 67.3만 |
|---|
| 2026.01.09 | ₩25,850 | ₩26,825 | ₩24,754 | ₩26,504 | +2.53% | 78.1만 |
|---|
| 2026.01.08 | ₩24,394 | ₩25,863 | ₩24,233 | ₩25,409 | +4.16% | 100.9만 |
|---|
| 2026.01.07 | ₩24,848 | ₩25,195 | ₩23,645 | ₩24,634 | -0.86% | 94.2만 |
|---|
| 2026.01.06 | ₩23,405 | ₩25,102 | ₩23,191 | ₩24,981 | +6.74% | 92.3만 |
|---|
| 2026.01.05 | ₩23,258 | ₩23,926 | ₩23,205 | ₩23,565 | +1.32% | 77.3만 |
|---|
| 2026.01.02 | ₩23,726 | ₩23,739 | ₩22,924 | ₩23,178 | -2.31% | 64.2만 |
|---|
| 2025.12.31 | ₩23,498 | ₩23,739 | ₩23,378 | ₩23,458 | -0.17% | 62만 |
|---|
| 2025.12.30 | ₩23,632 | ₩23,659 | ₩23,311 | ₩23,472 | -0.68% | 53.1만 |
|---|
| 2025.12.29 | ₩23,565 | ₩23,779 | ₩23,325 | ₩23,739 | +0.74% | 69.1만 |
|---|
| 2025.12.26 | ₩23,632 | ₩23,873 | ₩23,418 | ₩23,539 | -0.40% | 42.9만 |
|---|
| 2025.12.24 | ₩23,432 | ₩23,739 | ₩23,432 | ₩23,592 | +0.68% | 24.8만 |
|---|
| 2025.12.23 | ₩23,686 | ₩23,966 | ₩23,325 | ₩23,472 | -0.90% | 84.2만 |
|---|
| 2025.12.22 | ₩23,178 | ₩23,939 | ₩23,138 | ₩23,672 | +2.13% | 82.7만 |
|---|
| 2025.12.19 | ₩23,579 | ₩23,846 | ₩22,964 | ₩23,138 | -1.87% | 160.5만 |
|---|
| 2025.12.18 | ₩23,966 | ₩24,394 | ₩23,592 | ₩23,752 | -0.89% | 77.8만 |
|---|
| 2025.12.17 | ₩23,392 | ₩24,126 | ₩23,191 | ₩23,766 | +1.60% | 89.3만 |
|---|
| 2025.12.16 | ₩24,153 | ₩24,394 | ₩23,766 | ₩23,939 | -0.88% | 91.2만 |
|---|
| 2025.12.15 | ₩24,527 | ₩24,527 | ₩23,832 | ₩24,126 | -1.63% | 99.9만 |
|---|
| 2025.12.12 | ₩24,941 | ₩24,981 | ₩24,313 | ₩24,353 | -2.36% | 59.6만 |
|---|
| 2025.12.11 | ₩25,422 | ₩26,103 | ₩24,647 | ₩24,794 | -2.47% | 74.2만 |
|---|
| 2025.12.10 | ₩24,313 | ₩25,476 | ₩24,180 | ₩25,409 | +4.51% | 106.3만 |
|---|
| 2025.12.09 | ₩24,260 | ₩24,687 | ₩23,752 | ₩24,300 | +0.17% | 59.9만 |
|---|
| 2025.12.08 | ₩25,222 | ₩25,235 | ₩24,019 | ₩24,220 | -3.97% | 120.1만 |
|---|
| 2025.12.05 | ₩24,754 | ₩25,502 | ₩24,714 | ₩25,195 | +1.78% | 59.3만 |
|---|
| 2025.12.04 | ₩25,542 | ₩26,037 | ₩24,674 | ₩24,768 | -3.03% | 64.7만 |
|---|
| 2025.12.03 | ₩24,100 | ₩25,476 | ₩24,100 | ₩25,329 | +5.10% | 60.5만 |
|---|
| 2025.12.02 | ₩24,220 | ₩24,367 | ₩23,752 | ₩24,100 | -0.50% | 56.2만 |
|---|
| 2025.12.01 | ₩23,886 | ₩24,540 | ₩23,365 | ₩24,140 | +1.06% | 48만 |
|---|
| 2025.11.28 | ₩24,567 | ₩24,567 | ₩23,832 | ₩23,939 | -2.56% | 30.8만 |
|---|
| 2025.11.26 | ₩24,153 | ₩24,741 | ₩24,153 | ₩24,394 | +1.00% | 68.6만 |
|---|
| 2025.11.25 | ₩23,365 | ₩24,861 | ₩23,352 | ₩24,367 | +4.29% | 84.4만 |
|---|
| 2025.11.24 | ₩23,298 | ₩23,752 | ₩22,911 | ₩23,378 | +0.34% | 112.2만 |
|---|
| 2025.11.21 | ₩21,882 | ₩23,592 | ₩21,842 | ₩23,245 | +6.23% | 88.6만 |
|---|
| 2025.11.20 | ₩21,628 | ₩21,989 | ₩21,401 | ₩21,748 | +0.56% | 94.4만 |
|---|
| 2025.11.19 | ₩21,708 | ₩21,708 | ₩21,134 | ₩21,508 | -0.92% | 67.6만 |
|---|
| 2025.11.18 | ₩21,708 | ₩21,829 | ₩21,308 | ₩21,575 | -0.62% | 63.6만 |
|---|
| 2025.11.17 | ₩22,523 | ₩23,004 | ₩21,909 | ₩21,989 | -2.37% | 86.4만 |
|---|
| 2025.11.14 | ₩22,497 | ₩22,817 | ₩22,283 | ₩22,657 | +0.71% | 78.8만 |
|---|
| 2025.11.13 | ₩23,258 | ₩23,565 | ₩22,510 | ₩22,750 | -2.18% | 68.6만 |
|---|
| 2025.11.12 | ₩23,432 | ₩23,913 | ₩23,271 | ₩23,325 | -0.46% | 89.5만 |
|---|
| 2025.11.11 | ₩23,445 | ₩23,846 | ₩23,245 | ₩23,405 | -0.17% | 73.8만 |
|---|
| 2025.11.10 | ₩24,073 | ₩24,300 | ₩23,165 | ₩23,405 | -2.77% | 80.8만 |
|---|
| 2025.11.07 | ₩24,834 | ₩25,008 | ₩23,766 | ₩23,779 | -4.25% | 111.9만 |
|---|
| 2025.11.06 | ₩26,103 | ₩26,291 | ₩24,741 | ₩24,808 | -4.96% | 108.1만 |
|---|
| 2025.11.05 | ₩26,464 | ₩26,651 | ₩24,981 | ₩26,504 | +0.15% | 97.1만 |
|---|
| 2025.11.04 | ₩26,731 | ₩26,758 | ₩26,130 | ₩26,411 | -1.20% | 80.4만 |
|---|
| 2025.11.03 | ₩25,890 | ₩26,838 | ₩25,115 | ₩26,731 | +3.25% | 154.6만 |
|---|
| 2025.10.31 | ₩25,876 | ₩26,478 | ₩25,289 | ₩25,890 | +0.05% | 126.9만 |
|---|
| 2025.10.30 | ₩29,617 | ₩30,646 | ₩24,861 | ₩25,836 | -12.76% | 244.7만 |
|---|
| 2025.10.29 | ₩31,527 | ₩31,915 | ₩30,552 | ₩30,873 | -2.08% | 99.9만 |
|---|
| 2025.10.28 | ₩31,046 | ₩31,861 | ₩30,806 | ₩31,527 | +1.55% | 87.6만 |
|---|
| 2025.10.27 | ₩30,726 | ₩31,220 | ₩30,432 | ₩31,100 | +1.22% | 58.3만 |
|---|
| 2025.10.24 | ₩30,726 | ₩31,126 | ₩30,325 | ₩30,365 | -1.17% | 47.5만 |
|---|
| 2025.10.23 | ₩29,978 | ₩30,739 | ₩29,844 | ₩30,378 | +1.34% | 69만 |
|---|
| 2025.10.22 | ₩30,565 | ₩30,859 | ₩29,991 | ₩30,044 | -1.70% | 49.5만 |
|---|
| 2025.10.21 | ₩29,884 | ₩30,672 | ₩29,884 | ₩30,579 | +2.32% | 50.8만 |
|---|
| 2025.10.20 | ₩29,350 | ₩29,978 | ₩29,216 | ₩29,884 | +1.82% | 45.6만 |
|---|
| 2025.10.17 | ₩28,869 | ₩29,363 | ₩28,455 | ₩29,069 | +0.69% | 48.6만 |
|---|
| 2025.10.16 | ₩28,962 | ₩29,056 | ₩28,441 | ₩28,922 | -0.14% | 46.3만 |
|---|
| 2025.10.15 | ₩28,762 | ₩29,270 | ₩28,615 | ₩28,949 | +0.65% | 55만 |
|---|
| 2025.10.14 | ₩27,386 | ₩28,855 | ₩27,386 | ₩28,615 | +4.49% | 54.6만 |
|---|
| 2025.10.13 | ₩27,773 | ₩28,147 | ₩27,506 | ₩27,974 | +0.72% | 66.7만 |
|---|
| 2025.10.10 | ₩28,441 | ₩28,949 | ₩27,172 | ₩27,292 | -4.04% | 79.1만 |
|---|