시장 데이터를 불러오는 중
전체 종목
Upland Software, Inc. - Common Stock 과거 주가
Upland Software, Inc. - Common Stock · UPLD · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Upland Software, Inc. - Common Stock · UPLD · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,627 | ₩4,882 | ₩4,627 | ₩4,828 | +4.35% | 1.7만 |
| 2026.10.08 | ₩4,748 | ₩4,869 | ₩4,560 | ₩4,761 | +0.28% | 3.3만 |
| 2026.10.07 | ₩5,016 | ₩5,467 | ₩4,842 | ₩4,842 | -3.48% | 1.2만 |
| 2026.10.06 | ₩5,103 | ₩5,365 | ₩4,922 | ₩5,016 | -1.71% | 5.6만 |
| 2026.10.05 | ₩4,909 | ₩5,378 | ₩4,909 | ₩5,097 | +3.83% | 3.5만 |
| 2026.10.02 | ₩4,976 | ₩5,097 | ₩4,869 | ₩5,003 | +0.54% | 2.9만 |
| 2026.10.01 | ₩4,909 | ₩5,244 | ₩4,668 | ₩4,936 | +0.55% | 5만 |
| 2026.09.30 | ₩4,339 | ₩4,882 | ₩4,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,842 |
| +11.59% |
| 4.8만 |
| 2026.09.29 | ₩4,466 | ₩4,540 | ₩4,158 | ₩4,292 | -3.90% | 3.5만 |
|---|
| 2026.09.28 | ₩4,627 | ₩4,627 | ₩4,198 | ₩4,413 | -4.64% | 5만 |
|---|
| 2026.09.25 | ₩4,735 | ₩4,735 | ₩4,507 | ₩4,520 | -4.53% | 1.6만 |
|---|
| 2026.09.24 | ₩4,627 | ₩4,815 | ₩4,627 | ₩4,721 | +2.03% | 2.7만 |
|---|
| 2026.09.23 | ₩4,775 | ₩5,097 | ₩4,614 | ₩4,748 | -0.56% | 16.2만 |
|---|
| 2026.09.22 | ₩5,149 | ₩5,149 | ₩4,694 | ₩4,963 | -3.62% | 6.4만 |
|---|
| 2026.09.21 | ₩5,083 | ₩5,083 | ₩4,761 | ₩4,788 | -5.80% | 3만 |
|---|
| 2026.09.18 | ₩5,150 | ₩5,365 | ₩4,802 | ₩4,922 | -4.43% | 5.7만 |
|---|
| 2026.09.17 | ₩5,298 | ₩5,727 | ₩5,003 | ₩5,103 | -3.67% | 4.6만 |
|---|
| 2026.09.16 | ₩5,097 | ₩5,754 | ₩5,097 | ₩5,291 | +3.82% | 5.3만 |
|---|
| 2026.09.15 | ₩4,292 | ₩5,365 | ₩4,158 | ₩5,030 | +17.19% | 8.3만 |
|---|
| 2026.09.14 | ₩4,319 | ₩4,346 | ₩4,158 | ₩4,185 | -3.11% | 3만 |
|---|
| 2026.09.11 | ₩4,426 | ₩4,869 | ₩4,319 | ₩4,319 | -2.42% | 4.3만 |
|---|
| 2026.09.10 | ₩4,507 | ₩4,560 | ₩4,292 | ₩4,305 | -4.46% | 1.1만 |
|---|
| 2026.09.09 | ₩4,694 | ₩4,761 | ₩4,372 | ₩4,520 | -3.71% | 2.2만 |
|---|
| 2026.09.08 | ₩5,043 | ₩5,164 | ₩4,555 | ₩4,694 | -6.91% | 4.9만 |
|---|
| 2026.09.04 | ₩5,338 | ₩5,338 | ₩4,882 | ₩4,963 | -7.04% | 4.8만 |
|---|
| 2026.09.03 | ₩5,553 | ₩5,841 | ₩5,204 | ₩5,352 | -3.62% | 1.9만 |
|---|
| 2026.09.02 | ₩5,513 | ₩5,703 | ₩5,513 | ₩5,513 | 0.00% | 4.4천 |
|---|
| 2026.09.01 | ₩5,741 | ₩5,781 | ₩5,506 | ₩5,506 | -4.09% | 1.3만 |
|---|
| 2026.08.31 | ₩6,277 | ₩6,626 | ₩5,576 | ₩5,834 | -7.05% | 2.9만 |
|---|
| 2026.08.28 | ₩6,156 | ₩6,411 | ₩6,130 | ₩6,304 | +2.40% | 1.6만 |
|---|
| 2026.08.27 | ₩6,197 | ₩6,760 | ₩6,062 | ₩6,210 | +0.22% | 4.2만 |
|---|
| 2026.08.26 | ₩6,264 | ₩6,370 | ₩6,009 | ₩6,036 | -3.64% | 1.2만 |
|---|
| 2026.08.25 | ₩6,358 | ₩6,646 | ₩6,303 | ₩6,317 | -0.63% | 1.1만 |
|---|
| 2026.08.24 | ₩6,545 | ₩6,773 | ₩6,264 | ₩6,358 | -2.87% | 3.1만 |
|---|
| 2026.08.21 | ₩6,371 | ₩7,095 | ₩6,349 | ₩6,545 | +2.74% | 3.2만 |
|---|
| 2026.08.20 | ₩6,121 | ₩6,290 | ₩5,761 | ₩6,277 | +2.54% | 1.9만 |
|---|
| 2026.08.19 | ₩6,304 | ₩6,317 | ₩5,767 | ₩5,794 | -8.09% | 5.2만 |
|---|
| 2026.08.18 | ₩6,398 | ₩6,827 | ₩6,103 | ₩6,116 | -4.40% | 2.5만 |
|---|
| 2026.08.17 | ₩7,323 | ₩8,034 | ₩6,331 | ₩6,331 | -13.55% | 6.1만 |
|---|
| 2026.08.14 | ₩6,800 | ₩8,227 | ₩6,746 | ₩7,176 | +5.52% | 8.3만 |
|---|
| 2026.08.13 | ₩7,015 | ₩8,597 | ₩7,015 | ₩8,182 | +16.63% | 12.2만 |
|---|
| 2026.08.12 | ₩6,599 | ₩7,243 | ₩6,492 | ₩6,787 | +2.85% | 1.4만 |
|---|
| 2026.08.11 | ₩6,673 | ₩6,673 | ₩6,317 | ₩6,492 | -2.71% | 3.5천 |
|---|
| 2026.08.10 | ₩7,042 | ₩7,042 | ₩6,532 | ₩6,626 | -5.90% | 1.6만 |
|---|
| 2026.08.07 | ₩5,741 | ₩7,176 | ₩5,741 | ₩7,042 | +22.66% | 4만 |
|---|
| 2026.08.06 | ₩5,727 | ₩6,116 | ₩5,378 | ₩5,741 | +0.23% | 3.5만 |
|---|
| 2026.08.05 | ₩6,076 | ₩6,445 | ₩5,834 | ₩5,861 | -3.53% | 1.3만 |
|---|
| 2026.08.04 | ₩5,808 | ₩6,552 | ₩5,754 | ₩6,116 | +5.31% | 2.1만 |
|---|
| 2026.08.03 | ₩6,197 | ₩6,197 | ₩5,808 | ₩5,969 | -3.68% | 3.2만 |
|---|
| 2026.07.31 | ₩6,009 | ₩6,250 | ₩5,818 | ₩5,848 | -2.68% | 1.6만 |
|---|
| 2026.07.30 | ₩6,230 | ₩6,304 | ₩6,017 | ₩6,230 | 0.00% | 1.1만 |
|---|
| 2026.07.29 | ₩6,572 | ₩6,686 | ₩6,062 | ₩6,062 | -7.76% | 1.3만 |
|---|
| 2026.07.28 | ₩6,062 | ₩6,827 | ₩5,928 | ₩6,559 | +8.19% | 2.9만 |
|---|
| 2026.07.27 | ₩5,580 | ₩6,210 | ₩5,392 | ₩5,995 | +7.45% | 4.7만 |
|---|
| 2026.07.24 | ₩5,673 | ₩6,237 | ₩5,432 | ₩5,499 | -3.07% | 6.3천 |
|---|
| 2026.07.23 | ₩5,700 | ₩5,700 | ₩5,633 | ₩5,673 | -0.47% | 4.5천 |
|---|
| 2026.07.22 | ₩5,969 | ₩6,170 | ₩5,767 | ₩5,834 | -2.25% | 2.7만 |
|---|
| 2026.07.21 | ₩6,720 | ₩6,846 | ₩6,290 | ₩6,290 | -6.39% | 6.9천 |
|---|
| 2026.07.20 | ₩6,760 | ₩6,941 | ₩6,532 | ₩6,612 | -2.18% | 1.9만 |
|---|
| 2026.07.17 | ₩6,867 | ₩7,216 | ₩6,867 | ₩7,216 | +5.08% | 4.7천 |
|---|
| 2026.07.16 | ₩7,457 | ₩7,457 | ₩6,895 | ₩7,109 | -4.68% | 1.1만 |
|---|
| 2026.07.15 | ₩6,887 | ₩7,636 | ₩6,887 | ₩7,444 | +8.08% | 1.4만 |
|---|
| 2026.07.14 | ₩6,661 | ₩7,001 | ₩6,659 | ₩7,001 | +5.11% | 1만 |
|---|
| 2026.07.13 | ₩6,653 | ₩6,773 | ₩6,545 | ₩6,706 | +0.81% | 2.1만 |
|---|
| 2026.07.10 | ₩6,505 | ₩6,693 | ₩6,398 | ₩6,666 | +2.47% | 1.4만 |
|---|
| 2026.07.09 | ₩6,996 | ₩6,996 | ₩6,438 | ₩6,505 | -7.02% | 1.4만 |
|---|
| 2026.07.08 | ₩6,666 | ₩6,666 | ₩6,197 | ₩6,304 | -5.43% | 1.1만 |
|---|
| 2026.07.07 | ₩7,149 | ₩7,337 | ₩6,481 | ₩6,626 | -7.32% | 1.8만 |
|---|
| 2026.07.06 | ₩6,612 | ₩7,511 | ₩6,612 | ₩7,149 | +8.11% | 4.5만 |
|---|
| 2026.07.02 | ₩6,371 | ₩6,572 | ₩6,203 | ₩6,572 | +3.16% | 3.5만 |
|---|
| 2026.07.01 | ₩6,237 | ₩6,490 | ₩6,143 | ₩6,364 | +2.04% | 1.1만 |
|---|
| 2026.06.30 | ₩6,103 | ₩6,505 | ₩5,986 | ₩6,264 | +2.64% | 9.4천 |
|---|
| 2026.06.29 | ₩5,499 | ₩6,290 | ₩5,365 | ₩6,103 | +10.98% | 4.6만 |
|---|
| 2026.06.26 | ₩5,700 | ₩5,808 | ₩5,419 | ₩5,419 | -4.94% | 5.4만 |
|---|
| 2026.06.25 | ₩6,143 | ₩6,371 | ₩5,700 | ₩5,781 | -5.90% | 2.3만 |
|---|
| 2026.06.24 | ₩6,264 | ₩6,592 | ₩5,928 | ₩6,009 | -4.07% | 3.7만 |
|---|
| 2026.06.23 | ₩6,250 | ₩6,505 | ₩6,076 | ₩6,505 | +4.08% | 5.9만 |
|---|
| 2026.06.22 | ₩7,685 | ₩7,793 | ₩6,317 | ₩6,485 | -15.62% | 4.7만 |
|---|
| 2026.06.18 | ₩7,162 | ₩7,303 | ₩6,599 | ₩6,961 | -2.81% | 7.5만 |
|---|
| 2026.06.17 | ₩8,343 | ₩8,919 | ₩6,894 | ₩6,934 | -16.88% | 11.9만 |
|---|
| 2026.06.16 | ₩8,946 | ₩9,241 | ₩7,779 | ₩8,128 | -9.15% | 4.2만 |
|---|
| 2026.06.15 | ₩8,986 | ₩9,523 | ₩8,718 | ₩8,732 | -2.84% | 2.5만 |
|---|
| 2026.06.12 | ₩9,657 | ₩10,234 | ₩9,053 | ₩9,161 | -5.14% | 1.8만 |
|---|
| 2026.06.11 | ₩9,644 | ₩9,872 | ₩8,986 | ₩9,872 | +2.36% | 2.6만 |
|---|
| 2026.06.10 | ₩10,019 | ₩10,220 | ₩9,442 | ₩9,469 | -5.49% | 8.3천 |
|---|
| 2026.06.09 | ₩9,818 | ₩10,126 | ₩9,536 | ₩9,965 | +1.50% | 1.5만 |
|---|
| 2026.06.08 | ₩9,416 | ₩10,301 | ₩9,416 | ₩9,952 | +5.70% | 9.1천 |
|---|
| 2026.06.05 | ₩10,059 | ₩10,395 | ₩8,718 | ₩9,483 | -5.73% | 5만 |
|---|
| 2026.06.04 | ₩10,730 | ₩11,266 | ₩10,059 | ₩10,328 | -3.75% | 3.5만 |
|---|
| 2026.06.03 | ₩12,246 | ₩12,353 | ₩10,878 | ₩11,146 | -8.98% | 1.4만 |
|---|
| 2026.06.02 | ₩13,117 | ₩13,278 | ₩12,071 | ₩12,635 | -3.68% | 1.5만 |
|---|
| 2026.06.01 | ₩12,742 | ₩13,748 | ₩12,219 | ₩13,319 | +4.53% | 3.5만 |
|---|
| 2026.05.29 | ₩11,897 | ₩12,339 | ₩11,535 | ₩12,111 | +1.80% | 2.4만 |
|---|
| 2026.05.28 | ₩10,475 | ₩12,232 | ₩10,475 | ₩11,937 | +13.96% | 3.4만 |
|---|
| 2026.05.27 | ₩11,226 | ₩11,937 | ₩10,341 | ₩10,703 | -4.66% | 3.2만 |
|---|
| 2026.05.26 | ₩9,778 | ₩11,427 | ₩9,523 | ₩11,025 | +12.76% | 4.4만 |
|---|
| 2026.05.22 | ₩9,684 | ₩10,019 | ₩9,389 | ₩9,456 | -2.35% | 1.4만 |
|---|
| 2026.05.21 | ₩9,657 | ₩10,059 | ₩9,630 | ₩9,952 | +3.06% | 4.8천 |
|---|
| 2026.05.20 | ₩9,858 | ₩10,462 | ₩9,469 | ₩9,858 | 0.00% | 1.2만 |
|---|
| 2026.05.19 | ₩10,596 | ₩10,596 | ₩9,711 | ₩9,885 | -6.71% | 6.5천 |
|---|
| 2026.05.18 | ₩9,657 | ₩10,770 | ₩9,657 | ₩10,462 | +8.33% | 2.1만 |
|---|
| 2026.05.15 | ₩10,462 | ₩10,730 | ₩9,563 | ₩9,751 | -6.79% | 1.5만 |
|---|
| 2026.05.14 | ₩9,389 | ₩10,636 | ₩9,121 | ₩10,556 | +12.43% | 2.6만 |
|---|
| 2026.05.13 | ₩10,113 | ₩10,113 | ₩9,067 | ₩9,241 | -8.62% | 4.4만 |
|---|
| 2026.05.12 | ₩10,623 | ₩10,837 | ₩9,657 | ₩10,059 | -5.30% | 4만 |
|---|
| 2026.05.11 | ₩12,956 | ₩13,077 | ₩10,140 | ₩10,985 | -15.22% | 5.7만 |
|---|
| 2026.05.08 | ₩13,144 | ₩13,372 | ₩12,474 | ₩13,305 | +1.22% | 1.8만 |
|---|
| 2026.05.07 | ₩12,956 | ₩13,547 | ₩12,071 | ₩13,037 | +0.62% | 2.3만 |
|---|
| 2026.05.06 | ₩13,104 | ₩14,217 | ₩11,548 | ₩12,688 | -3.17% | 9.3만 |
|---|
| 2026.05.05 | ₩10,059 | ₩14,217 | ₩9,845 | ₩12,474 | +24.00% | 20.7만 |
|---|
| 2026.05.04 | ₩8,007 | ₩9,791 | ₩8,007 | ₩9,657 | +20.60% | 4.3만 |
|---|
| 2026.05.01 | ₩8,289 | ₩8,383 | ₩7,055 | ₩8,182 | -1.29% | 7.8만 |
|---|
| 2026.04.30 | ₩8,584 | ₩8,892 | ₩8,155 | ₩8,383 | -2.34% | 4만 |
|---|
| 2026.04.29 | ₩8,074 | ₩8,718 | ₩7,511 | ₩8,705 | +7.81% | 2.1만 |
|---|
| 2026.04.28 | ₩7,913 | ₩8,195 | ₩7,819 | ₩7,980 | +0.85% | 1.2만 |
|---|
| 2026.04.27 | ₩8,329 | ₩8,329 | ₩7,806 | ₩7,913 | -4.99% | 8.2천 |
|---|
| 2026.04.24 | ₩7,994 | ₩8,276 | ₩7,927 | ₩8,115 | +1.51% | 9.4천 |
|---|
| 2026.04.23 | ₩8,799 | ₩8,825 | ₩7,779 | ₩7,913 | -10.06% | 3.1만 |
|---|
| 2026.04.22 | ₩8,597 | ₩8,973 | ₩8,450 | ₩8,973 | +4.37% | 1.7만 |
|---|
| 2026.04.21 | ₩9,121 | ₩9,255 | ₩8,463 | ₩8,691 | -4.71% | 2.1만 |
|---|
| 2026.04.20 | ₩8,986 | ₩9,013 | ₩8,517 | ₩8,839 | -1.64% | 2만 |
|---|
| 2026.04.17 | ₩8,879 | ₩9,523 | ₩8,758 | ₩9,134 | +2.87% | 2.3만 |
|---|
| 2026.04.16 | ₩9,094 | ₩9,094 | ₩8,410 | ₩8,530 | -6.19% | 1.5만 |
|---|
| 2026.04.15 | ₩8,316 | ₩9,134 | ₩8,168 | ₩9,053 | +8.87% | 2.5만 |
|---|
| 2026.04.14 | ₩7,659 | ₩8,410 | ₩7,645 | ₩8,316 | +8.58% | 2.4만 |
|---|
| 2026.04.13 | ₩8,678 | ₩8,960 | ₩6,974 | ₩7,726 | -10.97% | 6.6만 |
|---|
| 2026.04.10 | ₩8,611 | ₩9,429 | ₩8,530 | ₩8,678 | +0.78% | 1.8만 |
|---|
| 2026.04.09 | ₩9,027 | ₩9,778 | ₩8,396 | ₩8,705 | -3.57% | 2.7만 |
|---|
| 2026.04.08 | ₩9,523 | ₩10,059 | ₩9,080 | ₩9,080 | -4.65% | 1.3만 |
|---|
| 2026.04.07 | ₩9,684 | ₩9,858 | ₩9,000 | ₩9,121 | -5.82% | 5.9천 |
|---|
| 2026.04.06 | ₩9,389 | ₩9,791 | ₩9,161 | ₩9,550 | +1.71% | 1.6만 |
|---|
| 2026.04.02 | ₩8,128 | ₩9,255 | ₩8,061 | ₩9,013 | +10.89% | 1.2만 |
|---|
| 2026.04.01 | ₩9,107 | ₩9,523 | ₩8,664 | ₩9,000 | -1.18% | 1만 |
|---|
| 2026.03.31 | ₩8,276 | ₩9,268 | ₩8,276 | ₩8,933 | +7.94% | 1.7만 |
|---|
| 2026.03.30 | ₩8,316 | ₩9,630 | ₩8,048 | ₩8,074 | -2.90% | 1.9만 |
|---|
| 2026.03.27 | ₩8,664 | ₩8,664 | ₩8,061 | ₩8,289 | -4.33% | 3.5만 |
|---|
| 2026.03.26 | ₩9,523 | ₩9,724 | ₩8,718 | ₩8,852 | -7.04% | 3.2만 |
|---|
| 2026.03.25 | ₩8,852 | ₩9,670 | ₩8,530 | ₩9,416 | +6.36% | 3.4만 |
|---|
| 2026.03.24 | ₩9,523 | ₩10,368 | ₩8,584 | ₩8,799 | -7.61% | 5.5만 |
|---|
| 2026.03.23 | ₩7,860 | ₩9,912 | ₩7,618 | ₩9,577 | +21.84% | 10만 |
|---|
| 2026.03.20 | ₩6,827 | ₩7,699 | ₩6,653 | ₩7,699 | +12.77% | 6.8만 |
|---|
| 2026.03.19 | ₩7,122 | ₩7,243 | ₩6,800 | ₩6,827 | -4.14% | 5.1만 |
|---|
| 2026.03.18 | ₩7,377 | ₩7,591 | ₩6,773 | ₩7,243 | -1.82% | 3.4만 |
|---|
| 2026.03.17 | ₩7,444 | ₩7,739 | ₩7,256 | ₩7,417 | -0.36% | 2.6만 |
|---|
| 2026.03.16 | ₩7,511 | ₩7,779 | ₩7,149 | ₩7,243 | -3.57% | 4.1만 |
|---|
| 2026.03.13 | ₩7,377 | ₩7,645 | ₩7,109 | ₩7,310 | -0.91% | 6.2만 |
|---|
| 2026.03.12 | ₩7,431 | ₩8,168 | ₩7,189 | ₩7,390 | -0.54% | 7.4만 |
|---|
| 2026.03.11 | ₩7,176 | ₩8,718 | ₩7,149 | ₩7,444 | +3.74% | 15.4만 |
|---|
| 2026.03.10 | ₩7,913 | ₩8,048 | ₩6,773 | ₩6,974 | -11.86% | 13만 |
|---|
| 2026.03.09 | ₩8,584 | ₩8,772 | ₩7,913 | ₩8,021 | -6.56% | 6.2만 |
|---|
| 2026.03.06 | ₩9,751 | ₩9,858 | ₩8,785 | ₩8,879 | -8.94% | 3.4만 |
|---|
| 2026.03.05 | ₩10,354 | ₩10,730 | ₩9,644 | ₩9,925 | -4.15% | 3.3만 |
|---|
| 2026.03.04 | ₩10,126 | ₩10,864 | ₩10,059 | ₩10,328 | +1.99% | 1.2만 |
|---|
| 2026.03.03 | ₩11,401 | ₩11,401 | ₩9,389 | ₩10,314 | -9.53% | 4.8만 |
|---|
| 2026.03.02 | ₩12,071 | ₩12,071 | ₩11,401 | ₩11,803 | -2.22% | 2.3만 |
|---|
| 2026.02.27 | ₩12,205 | ₩12,205 | ₩11,763 | ₩11,843 | -2.97% | 1.1만 |
|---|
| 2026.02.26 | ₩12,594 | ₩12,796 | ₩12,071 | ₩12,299 | -2.34% | 1.7만 |
|---|
| 2026.02.25 | ₩12,903 | ₩13,091 | ₩12,165 | ₩12,594 | -2.39% | 8.2천 |
|---|
| 2026.02.24 | ₩12,876 | ₩12,903 | ₩12,474 | ₩12,648 | -1.77% | 9.2천 |
|---|
| 2026.02.23 | ₩13,949 | ₩14,150 | ₩12,380 | ₩12,635 | -9.42% | 1.6만 |
|---|
| 2026.02.20 | ₩13,681 | ₩14,378 | ₩13,614 | ₩13,815 | +0.98% | 7.1천 |
|---|
| 2026.02.19 | ₩13,292 | ₩14,016 | ₩13,037 | ₩13,681 | +2.93% | 1.4만 |
|---|
| 2026.02.18 | ₩13,144 | ₩13,815 | ₩12,769 | ₩13,104 | -0.31% | 1.1만 |
|---|
| 2026.02.17 | ₩13,413 | ₩13,413 | ₩12,071 | ₩13,413 | 0.00% | 2.2만 |
|---|
| 2026.02.13 | ₩13,278 | ₩13,547 | ₩12,822 | ₩13,184 | -0.71% | 1.8만 |
|---|
| 2026.02.12 | ₩14,486 | ₩14,620 | ₩13,144 | ₩13,332 | -7.96% | 1.6만 |
|---|
| 2026.02.11 | ₩15,827 | ₩15,827 | ₩14,083 | ₩14,217 | -10.17% | 2.5만 |
|---|
| 2026.02.10 | ₩16,766 | ₩16,766 | ₩15,559 | ₩15,827 | -5.60% | 1.1만 |
|---|
| 2026.02.09 | ₩16,631 | ₩17,034 | ₩15,961 | ₩16,631 | 0.00% | 1.1만 |
|---|
| 2026.02.06 | ₩16,229 | ₩16,631 | ₩15,424 | ₩16,363 | +0.83% | 1.8만 |
|---|
| 2026.02.05 | ₩16,900 | ₩16,900 | ₩15,559 | ₩15,827 | -6.35% | 3.7만 |
|---|
| 2026.02.04 | ₩17,436 | ₩17,570 | ₩16,766 | ₩17,168 | -1.54% | 2만 |
|---|
| 2026.02.03 | ₩17,570 | ₩17,704 | ₩17,222 | ₩17,570 | 0.00% | 3.1만 |
|---|
| 2026.02.02 | ₩17,973 | ₩18,509 | ₩17,436 | ₩17,570 | -2.24% | 2.9만 |
|---|
| 2026.01.30 | ₩18,375 | ₩18,643 | ₩17,637 | ₩17,839 | -2.92% | 2.4만 |
|---|
| 2026.01.29 | ₩19,314 | ₩19,314 | ₩18,107 | ₩18,643 | -3.47% | 2.4만 |
|---|
| 2026.01.28 | ₩19,314 | ₩19,314 | ₩19,046 | ₩19,314 | 0.00% | 1.6만 |
|---|
| 2026.01.27 | ₩19,582 | ₩19,582 | ₩18,965 | ₩19,314 | -1.37% | 8.6천 |
|---|
| 2026.01.26 | ₩19,582 | ₩19,649 | ₩19,046 | ₩19,582 | 0.00% | 9.6천 |
|---|
| 2026.01.23 | ₩19,851 | ₩19,971 | ₩19,314 | ₩19,582 | -1.35% | 1.6만 |
|---|
| 2026.01.22 | ₩19,851 | ₩20,749 | ₩19,851 | ₩19,985 | +0.68% | 1.1만 |
|---|
| 2026.01.21 | ₩20,119 | ₩20,253 | ₩19,448 | ₩19,716 | -2.00% | 1.5만 |
|---|
| 2026.01.20 | ₩19,851 | ₩20,387 | ₩19,314 | ₩19,985 | +0.68% | 2.2만 |
|---|
| 2026.01.16 | ₩20,387 | ₩20,521 | ₩19,716 | ₩19,985 | -1.97% | 1.5만 |
|---|
| 2026.01.15 | ₩19,985 | ₩20,561 | ₩19,314 | ₩20,387 | +2.01% | 1.4만 |
|---|
| 2026.01.14 | ₩20,521 | ₩20,789 | ₩19,985 | ₩19,985 | -2.61% | 1.9만 |
|---|
| 2026.01.13 | ₩21,192 | ₩21,862 | ₩20,119 | ₩20,387 | -3.80% | 7.7천 |
|---|
| 2026.01.12 | ₩19,716 | ₩21,594 | ₩19,046 | ₩21,058 | +6.80% | 2.2만 |
|---|
| 2026.01.09 | ₩20,253 | ₩20,924 | ₩18,643 | ₩19,851 | -1.99% | 2.7만 |
|---|
| 2026.01.08 | ₩20,119 | ₩20,119 | ₩19,180 | ₩19,985 | -0.67% | 8.6천 |
|---|
| 2026.01.07 | ₩21,192 | ₩21,192 | ₩19,716 | ₩20,119 | -5.06% | 8천 |
|---|
| 2026.01.06 | ₩21,058 | ₩21,608 | ₩20,655 | ₩21,058 | 0.00% | 1.2만 |
|---|
| 2026.01.05 | ₩19,985 | ₩21,594 | ₩19,985 | ₩21,192 | +6.04% | 1.3만 |
|---|
| 2026.01.02 | ₩19,448 | ₩20,387 | ₩19,247 | ₩20,119 | +3.45% | 1.4만 |
|---|
| 2025.12.31 | ₩19,582 | ₩19,837 | ₩18,643 | ₩19,180 | -2.05% | 3.8만 |
|---|
| 2025.12.30 | ₩20,387 | ₩20,454 | ₩19,314 | ₩19,851 | -2.63% | 1.3만 |
|---|
| 2025.12.29 | ₩20,119 | ₩20,387 | ₩19,448 | ₩20,387 | +1.33% | 2.4만 |
|---|
| 2025.12.26 | ₩20,253 | ₩20,521 | ₩19,716 | ₩20,521 | +1.32% | 1.2만 |
|---|
| 2025.12.24 | ₩20,387 | ₩20,387 | ₩19,918 | ₩20,253 | -0.66% | 6.7천 |
|---|
| 2025.12.23 | ₩19,851 | ₩20,387 | ₩19,622 | ₩20,253 | +2.03% | 1.2만 |
|---|
| 2025.12.22 | ₩19,448 | ₩20,119 | ₩18,778 | ₩19,851 | +2.07% | 2.4만 |
|---|
| 2025.12.19 | ₩19,985 | ₩20,253 | ₩19,582 | ₩19,582 | -2.01% | 2.3만 |
|---|
| 2025.12.18 | ₩19,716 | ₩20,253 | ₩19,314 | ₩19,582 | -0.68% | 1.6만 |
|---|
| 2025.12.17 | ₩19,985 | ₩21,058 | ₩19,180 | ₩19,314 | -3.36% | 2.7만 |
|---|
| 2025.12.16 | ₩20,789 | ₩21,178 | ₩19,851 | ₩19,851 | -4.52% | 3.1만 |
|---|
| 2025.12.15 | ₩21,594 | ₩22,600 | ₩20,253 | ₩20,521 | -4.97% | 2.8만 |
|---|
| 2025.12.12 | ₩21,862 | ₩22,667 | ₩21,527 | ₩21,862 | 0.00% | 1.4만 |
|---|
| 2025.12.11 | ₩22,265 | ₩22,935 | ₩21,192 | ₩21,996 | -1.20% | 2만 |
|---|
| 2025.12.10 | ₩21,728 | ₩22,332 | ₩21,393 | ₩21,996 | +1.23% | 1.1만 |
|---|
| 2025.12.09 | ₩21,192 | ₩21,728 | ₩20,521 | ₩21,594 | +1.90% | 1.8만 |
|---|
| 2025.12.08 | ₩22,399 | ₩22,399 | ₩20,722 | ₩21,058 | -5.99% | 5.1만 |
|---|
| 2025.12.05 | ₩23,070 | ₩23,472 | ₩22,131 | ₩22,265 | -3.49% | 2.2만 |
|---|
| 2025.12.04 | ₩23,740 | ₩23,874 | ₩22,801 | ₩23,070 | -2.82% | 1.7만 |
|---|
| 2025.12.03 | ₩24,143 | ₩24,411 | ₩23,472 | ₩23,874 | -1.11% | 9.9천 |
|---|
| 2025.12.02 | ₩24,143 | ₩24,612 | ₩24,008 | ₩24,210 | +0.28% | 4.9천 |
|---|
| 2025.12.01 | ₩24,679 | ₩24,679 | ₩24,143 | ₩24,277 | -1.63% | 5천 |
|---|
| 2025.11.28 | ₩24,679 | ₩25,350 | ₩24,008 | ₩24,679 | 0.00% | 6.3천 |
|---|
| 2025.11.26 | ₩24,947 | ₩25,752 | ₩24,277 | ₩24,277 | -2.69% | 1.7만 |
|---|
| 2025.11.25 | ₩24,008 | ₩25,350 | ₩24,008 | ₩25,215 | +5.03% | 1만 |
|---|
| 2025.11.24 | ₩24,143 | ₩25,014 | ₩24,143 | ₩24,143 | 0.00% | 9.5천 |
|---|
| 2025.11.21 | ₩24,008 | ₩24,947 | ₩23,606 | ₩24,143 | +0.56% | 1.5만 |
|---|
| 2025.11.20 | ₩24,411 | ₩25,819 | ₩23,673 | ₩23,740 | -2.75% | 2.4만 |
|---|
| 2025.11.19 | ₩23,606 | ₩24,920 | ₩23,338 | ₩24,143 | +2.27% | 8.9천 |
|---|
| 2025.11.18 | ₩23,472 | ₩24,075 | ₩22,801 | ₩23,606 | +0.57% | 9.8천 |
|---|
| 2025.11.17 | ₩24,545 | ₩25,215 | ₩23,204 | ₩23,472 | -4.37% | 1.9만 |
|---|
| 2025.11.14 | ₩24,277 | ₩26,289 | ₩24,008 | ₩24,545 | +1.10% | 1.3만 |
|---|
| 2025.11.13 | ₩23,606 | ₩25,484 | ₩23,271 | ₩25,081 | +6.25% | 4.2만 |
|---|
| 2025.11.12 | ₩24,277 | ₩24,277 | ₩23,472 | ₩23,673 | -2.49% | 7.7천 |
|---|
| 2025.11.11 | ₩24,545 | ₩25,215 | ₩23,740 | ₩24,008 | -2.19% | 1.1만 |
|---|
| 2025.11.10 | ₩23,204 | ₩25,752 | ₩23,204 | ₩24,277 | +4.62% | 3.5만 |
|---|
| 2025.11.07 | ₩24,277 | ₩24,411 | ₩21,728 | ₩23,070 | -4.97% | 2.9만 |
|---|
| 2025.11.06 | ₩26,154 | ₩28,837 | ₩24,411 | ₩24,679 | -5.64% | 3.9만 |
|---|
| 2025.11.05 | ₩25,350 | ₩26,959 | ₩24,679 | ₩25,752 | +1.59% | 3만 |
|---|
| 2025.11.04 | ₩26,959 | ₩27,764 | ₩25,215 | ₩25,618 | -4.98% | 1.1만 |
|---|
| 2025.11.03 | ₩27,764 | ₩27,898 | ₩26,825 | ₩27,496 | -0.97% | 9.4천 |
|---|
| 2025.10.31 | ₩27,630 | ₩28,837 | ₩27,469 | ₩27,898 | +0.97% | 5.6천 |
|---|
| 2025.10.30 | ₩27,630 | ₩27,898 | ₩26,825 | ₩27,496 | -0.49% | 9천 |
|---|
| 2025.10.29 | ₩28,703 | ₩28,703 | ₩27,496 | ₩27,764 | -3.27% | 1.1만 |
|---|
| 2025.10.28 | ₩28,837 | ₩28,837 | ₩27,764 | ₩28,569 | -0.93% | 4.5천 |
|---|
| 2025.10.27 | ₩29,373 | ₩29,508 | ₩27,898 | ₩28,435 | -3.20% | 1.3만 |
|---|
| 2025.10.24 | ₩29,239 | ₩30,044 | ₩29,105 | ₩29,642 | +1.38% | 7.6천 |
|---|
| 2025.10.23 | ₩28,703 | ₩29,508 | ₩28,032 | ₩29,105 | +1.40% | 5천 |
|---|
| 2025.10.22 | ₩29,373 | ₩29,521 | ₩27,898 | ₩28,971 | -1.37% | 7.3천 |
|---|
| 2025.10.21 | ₩30,446 | ₩31,117 | ₩29,105 | ₩29,642 | -2.64% | 1.1만 |
|---|
| 2025.10.20 | ₩32,190 | ₩32,190 | ₩30,178 | ₩30,178 | -6.25% | 2.1만 |
|---|
| 2025.10.17 | ₩32,887 | ₩33,826 | ₩31,291 | ₩31,654 | -3.75% | 1.6만 |
|---|
| 2025.10.16 | ₩34,604 | ₩36,080 | ₩33,129 | ₩33,263 | -3.88% | 2.1만 |
|---|
| 2025.10.15 | ₩33,129 | ₩36,884 | ₩31,385 | ₩33,800 | +2.02% | 2.7만 |
|---|
| 2025.10.14 | ₩31,788 | ₩33,263 | ₩31,090 | ₩32,726 | +2.95% | 5.9천 |
|---|
| 2025.10.13 | ₩31,251 | ₩32,458 | ₩31,251 | ₩31,922 | +2.15% | 9.5천 |
|---|
| 2025.10.10 | ₩33,129 | ₩34,068 | ₩30,715 | ₩30,983 | -6.48% | 1.6만 |
|---|