시장 데이터를 불러오는 중
전체 종목
Upstart Holdings, Inc. - Common stock 과거 주가
Upstart Holdings, Inc. - Common stock · UPST · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Upstart Holdings, Inc. - Common stock · UPST · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,750 | ₩32,830 | ₩31,913 | ₩32,294 | -1.39% | 268.4만 |
| 2026.10.08 | ₩31,624 | ₩32,494 | ₩31,363 | ₩32,415 | +2.50% | 422.3만 |
| 2026.10.07 | ₩31,859 | ₩32,268 | ₩31,450 | ₩32,187 | +1.03% | 317.3만 |
| 2026.10.06 | ₩33,333 | ₩33,366 | ₩31,919 | ₩31,973 | -4.08% | 444.1만 |
| 2026.10.05 | ₩30,740 | ₩32,763 | ₩30,445 | ₩32,629 | +6.15% | 620.6만 |
| 2026.10.02 | ₩31,490 | ₩31,571 | ₩30,519 | ₩30,566 | -2.94% | 411.5만 |
| 2026.10.01 | ₩30,807 | ₩31,330 | ₩30,224 | ₩30,753 | -0.17% | 484.7만 |
| 2026.09.30 | ₩31,276 | ₩31,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,532 |
| ₩30,807 |
| -1.50% |
| 350.4만 |
| 2026.09.29 | ₩31,209 | ₩31,732 | ₩30,693 | ₩31,008 | -0.64% | 404.7만 |
|---|
| 2026.09.28 | ₩31,397 | ₩31,497 | ₩30,532 | ₩30,861 | -1.71% | 500.1만 |
|---|
| 2026.09.25 | ₩33,219 | ₩33,337 | ₩31,906 | ₩31,906 | -3.95% | 459.3만 |
|---|
| 2026.09.24 | ₩32,603 | ₩33,206 | ₩31,785 | ₩33,018 | +1.27% | 513.4만 |
|---|
| 2026.09.23 | ₩34,546 | ₩35,095 | ₩32,743 | ₩32,763 | -5.16% | 675.5만 |
|---|
| 2026.09.22 | ₩35,511 | ₩35,658 | ₩34,197 | ₩34,800 | -2.00% | 404.6만 |
|---|
| 2026.09.21 | ₩34,211 | ₩34,747 | ₩33,876 | ₩34,278 | +0.20% | 464.8만 |
|---|
| 2026.09.18 | ₩33,407 | ₩33,688 | ₩33,112 | ₩33,501 | +0.28% | 638.1만 |
|---|
| 2026.09.17 | ₩34,358 | ₩34,398 | ₩33,045 | ₩33,192 | -3.39% | 321.2만 |
|---|
| 2026.09.16 | ₩33,956 | ₩34,258 | ₩32,817 | ₩33,299 | -1.93% | 371.4만 |
|---|
| 2026.09.15 | ₩34,908 | ₩35,095 | ₩33,755 | ₩33,876 | -2.96% | 313.1만 |
|---|
| 2026.09.14 | ₩33,782 | ₩35,511 | ₩33,688 | ₩34,975 | +3.53% | 489.3만 |
|---|
| 2026.09.11 | ₩35,088 | ₩35,283 | ₩34,037 | ₩34,291 | -2.27% | 343.7만 |
|---|
| 2026.09.10 | ₩34,104 | ₩34,546 | ₩33,621 | ₩33,635 | -1.38% | 416.3만 |
|---|
| 2026.09.09 | ₩35,926 | ₩36,087 | ₩34,653 | ₩34,693 | -3.43% | 496.2만 |
|---|
| 2026.09.08 | ₩37,199 | ₩37,293 | ₩36,067 | ₩36,154 | -2.81% | 547.6만 |
|---|
| 2026.09.04 | ₩37,427 | ₩37,844 | ₩37,065 | ₩37,588 | +0.43% | 290.9만 |
|---|
| 2026.09.03 | ₩38,070 | ₩38,887 | ₩37,547 | ₩38,217 | +0.39% | 342.8만 |
|---|
| 2026.09.02 | ₩36,623 | ₩37,923 | ₩36,449 | ₩37,748 | +3.07% | 306.9만 |
|---|
| 2026.09.01 | ₩37,547 | ₩37,896 | ₩36,371 | ₩36,703 | -2.25% | 530.9만 |
|---|
| 2026.08.31 | ₩38,351 | ₩38,914 | ₩37,519 | ₩38,432 | +0.21% | 403.4만 |
|---|
| 2026.08.28 | ₩41,018 | ₩42,613 | ₩38,753 | ₩38,968 | -5.00% | 471.6만 |
|---|
| 2026.08.27 | ₩41,380 | ₩42,412 | ₩40,227 | ₩40,817 | -1.36% | 284.5만 |
|---|
| 2026.08.26 | ₩40,938 | ₩42,479 | ₩40,214 | ₩40,830 | -0.26% | 303.8만 |
|---|
| 2026.08.25 | ₩40,241 | ₩41,031 | ₩39,644 | ₩40,978 | +1.83% | 265.1만 |
|---|
| 2026.08.24 | ₩40,482 | ₩40,871 | ₩39,638 | ₩40,053 | -1.06% | 335.3만 |
|---|
| 2026.08.21 | ₩38,847 | ₩41,005 | ₩38,543 | ₩40,603 | +4.52% | 462.7만 |
|---|
| 2026.08.20 | ₩40,763 | ₩40,763 | ₩37,460 | ₩38,673 | -5.13% | 781만 |
|---|
| 2026.08.19 | ₩39,397 | ₩42,398 | ₩39,303 | ₩41,005 | +4.08% | 588.8만 |
|---|
| 2026.08.18 | ₩38,861 | ₩39,598 | ₩38,593 | ₩39,008 | +0.38% | 364.4만 |
|---|
| 2026.08.17 | ₩40,670 | ₩41,246 | ₩39,041 | ₩39,866 | -1.98% | 397.7만 |
|---|
| 2026.08.14 | ₩41,541 | ₩42,023 | ₩40,536 | ₩40,777 | -1.84% | 296.9만 |
|---|
| 2026.08.13 | ₩39,115 | ₩42,010 | ₩39,035 | ₩41,500 | +6.10% | 485.3만 |
|---|
| 2026.08.12 | ₩40,241 | ₩40,804 | ₩38,405 | ₩38,995 | -3.10% | 455.1만 |
|---|
| 2026.08.11 | ₩40,174 | ₩40,710 | ₩38,961 | ₩40,053 | -0.30% | 368.2만 |
|---|
| 2026.08.10 | ₩41,273 | ₩41,474 | ₩40,335 | ₩40,482 | -1.92% | 369.8만 |
|---|
| 2026.08.07 | ₩40,516 | ₩41,695 | ₩39,785 | ₩41,661 | +2.83% | 444.6만 |
|---|
| 2026.08.06 | ₩39,218 | ₩41,567 | ₩39,102 | ₩39,812 | +1.51% | 504.1만 |
|---|
| 2026.08.05 | ₩46,358 | ₩46,485 | ₩40,134 | ₩40,469 | -12.70% | 1232.9만 |
|---|
| 2026.08.04 | ₩39,772 | ₩41,393 | ₩39,772 | ₩40,629 | +2.16% | 781.8만 |
|---|
| 2026.08.03 | ₩37,574 | ₩39,772 | ₩37,521 | ₩39,437 | +4.96% | 478.5만 |
|---|
| 2026.07.31 | ₩35,966 | ₩37,105 | ₩35,109 | ₩36,770 | +2.24% | 331.9만 |
|---|
| 2026.07.30 | ₩35,537 | ₩36,415 | ₩34,693 | ₩36,234 | +1.96% | 407.2만 |
|---|
| 2026.07.29 | ₩36,891 | ₩37,089 | ₩35,296 | ₩35,645 | -3.38% | 510만 |
|---|
| 2026.07.28 | ₩36,837 | ₩37,373 | ₩35,176 | ₩37,279 | +1.20% | 364.4만 |
|---|
| 2026.07.27 | ₩37,206 | ₩38,103 | ₩36,743 | ₩36,837 | -0.99% | 311만 |
|---|
| 2026.07.24 | ₩37,889 | ₩38,124 | ₩35,915 | ₩36,087 | -4.76% | 388.4만 |
|---|
| 2026.07.23 | ₩37,527 | ₩37,748 | ₩36,087 | ₩36,971 | -1.48% | 338.8만 |
|---|
| 2026.07.22 | ₩38,807 | ₩38,914 | ₩38,070 | ₩38,378 | -1.10% | 253.7만 |
|---|
| 2026.07.21 | ₩38,405 | ₩40,093 | ₩38,191 | ₩39,222 | +2.13% | 266.5만 |
|---|
| 2026.07.20 | ₩39,537 | ₩39,537 | ₩37,963 | ₩38,619 | -2.32% | 274.9만 |
|---|
| 2026.07.17 | ₩39,866 | ₩40,549 | ₩38,820 | ₩39,544 | -0.81% | 417.2만 |
|---|
| 2026.07.16 | ₩42,077 | ₩42,881 | ₩40,623 | ₩41,380 | -1.66% | 324.9만 |
|---|
| 2026.07.15 | ₩43,477 | ₩43,953 | ₩41,835 | ₩42,331 | -2.64% | 258.8만 |
|---|
| 2026.07.14 | ₩42,291 | ₩43,497 | ₩41,634 | ₩42,505 | +0.51% | 328.2만 |
|---|
| 2026.07.13 | ₩43,819 | ₩44,616 | ₩41,775 | ₩42,157 | -3.79% | 326.7만 |
|---|
| 2026.07.10 | ₩45,614 | ₩46,485 | ₩43,403 | ₩43,872 | -3.82% | 269.9만 |
|---|
| 2026.07.09 | ₩42,626 | ₩45,373 | ₩42,532 | ₩44,529 | +4.46% | 313만 |
|---|
| 2026.07.08 | ₩42,881 | ₩43,484 | ₩41,527 | ₩42,626 | -0.59% | 445.3만 |
|---|
| 2026.07.07 | ₩46,874 | ₩47,866 | ₩44,087 | ₩44,301 | -5.49% | 466.5만 |
|---|
| 2026.07.06 | ₩46,566 | ₩46,901 | ₩44,556 | ₩46,003 | -1.21% | 564.7만 |
|---|
| 2026.07.02 | ₩48,294 | ₩49,407 | ₩46,257 | ₩46,606 | -3.50% | 381.7만 |
|---|
| 2026.07.01 | ₩47,792 | ₩49,447 | ₩47,088 | ₩47,892 | +0.21% | 371.7만 |
|---|
| 2026.06.30 | ₩46,485 | ₩48,375 | ₩45,641 | ₩47,477 | +2.13% | 431.3만 |
|---|
| 2026.06.29 | ₩46,378 | ₩47,571 | ₩43,795 | ₩46,941 | +1.21% | 535.2만 |
|---|
| 2026.06.26 | ₩43,309 | ₩45,266 | ₩42,974 | ₩45,105 | +4.15% | 606.1만 |
|---|
| 2026.06.25 | ₩44,408 | ₩44,824 | ₩42,787 | ₩44,180 | -0.51% | 390.3만 |
|---|
| 2026.06.24 | ₩42,438 | ₩45,547 | ₩42,103 | ₩43,752 | +3.09% | 479.6만 |
|---|
| 2026.06.23 | ₩41,005 | ₩43,155 | ₩40,871 | ₩42,157 | +2.81% | 332.5만 |
|---|
| 2026.06.22 | ₩42,948 | ₩44,395 | ₩41,500 | ₩41,969 | -2.28% | 346만 |
|---|
| 2026.06.18 | ₩41,474 | ₩43,551 | ₩40,254 | ₩43,457 | +4.78% | 523.1만 |
|---|
| 2026.06.17 | ₩43,015 | ₩45,494 | ₩40,777 | ₩40,817 | -5.11% | 637.4만 |
|---|
| 2026.06.16 | ₩43,363 | ₩44,448 | ₩42,606 | ₩43,202 | -0.37% | 420.4만 |
|---|
| 2026.06.15 | ₩42,934 | ₩45,587 | ₩42,934 | ₩43,363 | +1.00% | 708.6만 |
|---|
| 2026.06.12 | ₩42,559 | ₩43,122 | ₩40,013 | ₩40,871 | -3.97% | 484.8만 |
|---|
| 2026.06.11 | ₩40,388 | ₩42,653 | ₩39,196 | ₩42,599 | +5.47% | 517.8만 |
|---|
| 2026.06.10 | ₩41,005 | ₩42,773 | ₩40,294 | ₩40,603 | -0.98% | 344.6만 |
|---|
| 2026.06.09 | ₩41,507 | ₩43,417 | ₩39,732 | ₩41,621 | +0.27% | 404.8만 |
|---|
| 2026.06.08 | ₩39,892 | ₩41,920 | ₩39,611 | ₩41,541 | +4.13% | 394만 |
|---|
| 2026.06.05 | ₩42,117 | ₩42,854 | ₩39,048 | ₩39,852 | -5.38% | 477.4만 |
|---|
| 2026.06.04 | ₩41,541 | ₩43,557 | ₩40,631 | ₩43,242 | +4.10% | 421.4만 |
|---|
| 2026.06.03 | ₩42,639 | ₩42,693 | ₩39,638 | ₩40,589 | -4.81% | 546.8만 |
|---|
| 2026.06.02 | ₩43,644 | ₩44,135 | ₩42,586 | ₩43,403 | -0.55% | 490.8만 |
|---|
| 2026.06.01 | ₩45,279 | ₩46,461 | ₩44,292 | ₩45,038 | -0.53% | 426.5만 |
|---|
| 2026.05.29 | ₩45,360 | ₩46,485 | ₩43,618 | ₩45,279 | -0.18% | 588.6만 |
|---|
| 2026.05.28 | ₩40,388 | ₩43,859 | ₩40,107 | ₩43,805 | +8.46% | 546.2만 |
|---|
| 2026.05.27 | ₩41,393 | ₩41,889 | ₩40,227 | ₩41,165 | -0.55% | 401.8만 |
|---|
| 2026.05.26 | ₩38,847 | ₩42,063 | ₩38,834 | ₩41,031 | +5.62% | 585.4만 |
|---|
| 2026.05.22 | ₩38,660 | ₩39,732 | ₩37,949 | ₩38,271 | -1.01% | 325.4만 |
|---|
| 2026.05.21 | ₩38,231 | ₩38,861 | ₩37,413 | ₩38,660 | +1.12% | 381.5만 |
|---|
| 2026.05.20 | ₩37,748 | ₩39,088 | ₩36,114 | ₩38,646 | +2.38% | 444.4만 |
|---|
| 2026.05.19 | ₩37,688 | ₩38,311 | ₩35,872 | ₩37,628 | -0.16% | 543.6만 |
|---|
| 2026.05.18 | ₩39,115 | ₩39,470 | ₩36,790 | ₩37,440 | -4.28% | 537.9만 |
|---|
| 2026.05.15 | ₩38,934 | ₩41,098 | ₩38,057 | ₩39,544 | +1.57% | 550.8만 |
|---|
| 2026.05.14 | ₩37,186 | ₩39,919 | ₩36,261 | ₩39,812 | +7.06% | 474.1만 |
|---|
| 2026.05.13 | ₩36,851 | ₩36,864 | ₩35,135 | ₩36,167 | -1.85% | 490.1만 |
|---|
| 2026.05.12 | ₩38,057 | ₩38,756 | ₩36,944 | ₩37,306 | -1.97% | 354.5만 |
|---|
| 2026.05.11 | ₩38,110 | ₩39,068 | ₩37,748 | ₩38,445 | +0.88% | 377.3만 |
|---|
| 2026.05.08 | ₩40,643 | ₩40,670 | ₩38,298 | ₩38,807 | -4.52% | 463.6만 |
|---|
| 2026.05.07 | ₩38,861 | ₩40,201 | ₩37,990 | ₩38,861 | 0.00% | 713.3만 |
|---|
| 2026.05.06 | ₩37,514 | ₩40,268 | ₩37,299 | ₩38,459 | +2.52% | 978.6만 |
|---|
| 2026.05.05 | ₩43,376 | ₩43,604 | ₩41,581 | ₩41,768 | -3.71% | 786.5만 |
|---|
| 2026.05.04 | ₩43,926 | ₩44,529 | ₩41,889 | ₩42,988 | -2.14% | 381.4만 |
|---|
| 2026.05.01 | ₩43,283 | ₩44,341 | ₩42,733 | ₩43,872 | +1.36% | 366.7만 |
|---|
| 2026.04.30 | ₩40,717 | ₩42,572 | ₩40,603 | ₩42,318 | +3.93% | 459.7만 |
|---|
| 2026.04.29 | ₩42,661 | ₩42,661 | ₩39,933 | ₩40,844 | -4.26% | 536.5만 |
|---|
| 2026.04.28 | ₩44,221 | ₩45,092 | ₩43,443 | ₩44,033 | -0.42% | 306.2만 |
|---|
| 2026.04.27 | ₩44,489 | ₩45,638 | ₩44,194 | ₩44,368 | -0.27% | 286.2만 |
|---|
| 2026.04.24 | ₩44,073 | ₩44,991 | ₩43,618 | ₩44,877 | +1.82% | 254만 |
|---|
| 2026.04.23 | ₩45,775 | ₩46,043 | ₩42,854 | ₩43,979 | -3.92% | 360.2만 |
|---|
| 2026.04.22 | ₩46,981 | ₩47,155 | ₩45,507 | ₩46,552 | -0.91% | 294.3만 |
|---|
| 2026.04.21 | ₩47,169 | ₩47,973 | ₩44,093 | ₩44,489 | -5.68% | 494.8만 |
|---|
| 2026.04.20 | ₩45,876 | ₩47,263 | ₩45,507 | ₩46,713 | +1.83% | 418.2만 |
|---|
| 2026.04.17 | ₩45,802 | ₩47,772 | ₩45,802 | ₩46,324 | +1.14% | 656.4만 |
|---|
| 2026.04.16 | ₩45,614 | ₩46,284 | ₩43,618 | ₩44,341 | -2.79% | 582.5만 |
|---|
| 2026.04.15 | ₩41,608 | ₩45,185 | ₩41,018 | ₩44,703 | +7.44% | 962.7만 |
|---|
| 2026.04.14 | ₩38,700 | ₩39,711 | ₩38,258 | ₩39,571 | +2.25% | 420.4만 |
|---|
| 2026.04.13 | ₩35,902 | ₩37,695 | ₩35,417 | ₩37,601 | +4.73% | 434.1만 |
|---|
| 2026.04.10 | ₩36,985 | ₩37,340 | ₩35,926 | ₩36,529 | -1.23% | 239.6만 |
|---|
| 2026.04.09 | ₩36,435 | ₩37,219 | ₩35,604 | ₩36,730 | +0.81% | 255.3만 |
|---|
| 2026.04.08 | ₩38,472 | ₩38,727 | ₩35,444 | ₩36,596 | -4.88% | 455.3만 |
|---|
| 2026.04.07 | ₩36,060 | ₩36,395 | ₩35,043 | ₩35,444 | -1.71% | 341.8만 |
|---|
| 2026.04.06 | ₩34,747 | ₩36,475 | ₩34,619 | ₩36,060 | +3.78% | 398.9만 |
|---|
| 2026.04.02 | ₩33,045 | ₩34,573 | ₩32,562 | ₩34,278 | +3.73% | 279.5만 |
|---|
| 2026.04.01 | ₩35,109 | ₩35,296 | ₩33,501 | ₩33,983 | -3.21% | 464.9만 |
|---|
| 2026.03.31 | ₩33,299 | ₩34,867 | ₩32,790 | ₩34,372 | +3.22% | 608.6만 |
|---|
| 2026.03.30 | ₩33,286 | ₩33,728 | ₩32,114 | ₩32,455 | -2.50% | 454.6만 |
|---|
| 2026.03.27 | ₩33,273 | ₩33,688 | ₩32,742 | ₩33,192 | -0.24% | 324.9만 |
|---|
| 2026.03.26 | ₩34,224 | ₩35,082 | ₩33,889 | ₩33,943 | -0.82% | 357.9만 |
|---|
| 2026.03.25 | ₩36,502 | ₩36,857 | ₩34,744 | ₩34,961 | -4.22% | 340만 |
|---|
| 2026.03.24 | ₩36,730 | ₩36,743 | ₩35,356 | ₩35,645 | -2.96% | 388.9만 |
|---|
| 2026.03.23 | ₩35,792 | ₩37,742 | ₩35,651 | ₩37,400 | +4.49% | 672.3만 |
|---|
| 2026.03.20 | ₩35,243 | ₩36,562 | ₩34,760 | ₩34,814 | -1.22% | 595.2만 |
|---|
| 2026.03.19 | ₩33,541 | ₩36,100 | ₩33,407 | ₩35,872 | +6.95% | 527.9만 |
|---|
| 2026.03.18 | ₩36,717 | ₩37,842 | ₩34,520 | ₩34,613 | -5.73% | 672.5만 |
|---|
| 2026.03.17 | ₩37,641 | ₩39,316 | ₩36,891 | ₩37,293 | -0.93% | 516.1만 |
|---|
| 2026.03.16 | ₩37,159 | ₩38,083 | ₩36,703 | ₩37,239 | +0.22% | 472.8만 |
|---|
| 2026.03.13 | ₩35,377 | ₩36,194 | ₩34,660 | ₩35,323 | -0.15% | 676.1만 |
|---|
| 2026.03.12 | ₩36,047 | ₩36,516 | ₩34,412 | ₩34,519 | -4.24% | 499.1만 |
|---|
| 2026.03.11 | ₩38,874 | ₩39,115 | ₩35,725 | ₩36,810 | -5.31% | 717.9만 |
|---|
| 2026.03.10 | ₩37,695 | ₩38,137 | ₩35,738 | ₩37,735 | +0.11% | 626.4만 |
|---|
| 2026.03.09 | ₩36,315 | ₩37,668 | ₩35,781 | ₩37,413 | +3.03% | 440.2만 |
|---|
| 2026.03.06 | ₩36,991 | ₩37,487 | ₩36,207 | ₩37,226 | +0.63% | 405.4만 |
|---|
| 2026.03.05 | ₩38,231 | ₩39,635 | ₩37,681 | ₩38,338 | +0.28% | 488.5만 |
|---|
| 2026.03.04 | ₩38,231 | ₩38,861 | ₩37,588 | ₩38,003 | -0.60% | 405.1만 |
|---|
| 2026.03.03 | ₩37,052 | ₩38,981 | ₩35,872 | ₩37,842 | +2.13% | 538.3만 |
|---|
| 2026.03.02 | ₩34,867 | ₩38,110 | ₩34,305 | ₩37,896 | +8.69% | 649.3만 |
|---|
| 2026.02.27 | ₩38,003 | ₩38,485 | ₩35,993 | ₩36,489 | -3.98% | 547.8만 |
|---|
| 2026.02.26 | ₩38,244 | ₩40,361 | ₩38,191 | ₩39,758 | +3.96% | 444.1만 |
|---|
| 2026.02.25 | ₩38,579 | ₩38,760 | ₩37,454 | ₩38,110 | -1.22% | 400.5만 |
|---|
| 2026.02.24 | ₩36,328 | ₩38,003 | ₩35,913 | ₩37,708 | +3.80% | 431.2만 |
|---|
| 2026.02.23 | ₩38,432 | ₩38,874 | ₩36,234 | ₩36,529 | -4.95% | 632만 |
|---|
| 2026.02.20 | ₩40,536 | ₩41,407 | ₩39,021 | ₩39,249 | -3.17% | 665.5만 |
|---|
| 2026.02.19 | ₩42,130 | ₩42,130 | ₩39,662 | ₩41,072 | -2.51% | 642.4만 |
|---|
| 2026.02.18 | ₩43,162 | ₩43,986 | ₩41,983 | ₩42,251 | -2.11% | 516.4만 |
|---|
| 2026.02.17 | ₩41,500 | ₩43,457 | ₩41,420 | ₩42,840 | +3.23% | 868.6만 |
|---|
| 2026.02.13 | ₩40,025 | ₩42,345 | ₩39,678 | ₩41,112 | +2.72% | 984.6만 |
|---|
| 2026.02.12 | ₩44,716 | ₩44,716 | ₩40,080 | ₩40,455 | -9.53% | 1335.7만 |
|---|
| 2026.02.11 | ₩50,271 | ₩50,271 | ₩43,564 | ₩44,355 | -11.77% | 1773.9만 |
|---|
| 2026.02.10 | ₩52,428 | ₩55,798 | ₩51,778 | ₩52,207 | -0.42% | 1040.2만 |
|---|
| 2026.02.09 | ₩49,916 | ₩52,100 | ₩49,386 | ₩52,060 | +4.30% | 353.8만 |
|---|
| 2026.02.06 | ₩48,140 | ₩51,376 | ₩47,504 | ₩51,242 | +6.44% | 396.4만 |
|---|
| 2026.02.05 | ₩49,527 | ₩50,251 | ₩46,043 | ₩46,391 | -6.33% | 451.7만 |
|---|
| 2026.02.04 | ₩51,484 | ₩51,524 | ₩48,536 | ₩50,814 | -1.30% | 425.2만 |
|---|
| 2026.02.03 | ₩53,534 | ₩53,869 | ₩50,425 | ₩51,698 | -3.43% | 376.8만 |
|---|
| 2026.02.02 | ₩52,234 | ₩54,432 | ₩52,180 | ₩53,185 | +1.82% | 336.3만 |
|---|
| 2026.01.30 | ₩54,820 | ₩55,544 | ₩52,154 | ₩52,596 | -4.06% | 448.8만 |
|---|
| 2026.01.29 | ₩56,753 | ₩58,544 | ₩54,807 | ₩55,651 | -1.94% | 331.6만 |
|---|
| 2026.01.28 | ₩61,172 | ₩61,453 | ₩57,487 | ₩57,842 | -5.44% | 314.7만 |
|---|
| 2026.01.27 | ₩61,628 | ₩61,762 | ₩59,524 | ₩60,569 | -1.72% | 233.6만 |
|---|
| 2026.01.26 | ₩60,127 | ₩61,708 | ₩59,765 | ₩61,534 | +2.34% | 290.6만 |
|---|
| 2026.01.23 | ₩61,413 | ₩61,668 | ₩60,113 | ₩60,690 | -1.18% | 239.4만 |
|---|
| 2026.01.22 | ₩62,820 | ₩64,133 | ₩61,822 | ₩62,016 | -1.28% | 206.8만 |
|---|
| 2026.01.21 | ₩60,033 | ₩62,391 | ₩59,684 | ₩61,762 | +2.88% | 387.9만 |
|---|
| 2026.01.20 | ₩61,293 | ₩63,289 | ₩59,671 | ₩59,778 | -2.47% | 356.3만 |
|---|
| 2026.01.16 | ₩64,803 | ₩66,009 | ₩64,113 | ₩64,482 | -0.50% | 261.7만 |
|---|
| 2026.01.15 | ₩62,579 | ₩64,911 | ₩62,003 | ₩64,200 | +2.59% | 322.3만 |
|---|
| 2026.01.14 | ₩62,860 | ₩62,968 | ₩61,239 | ₩62,244 | -0.98% | 273.9만 |
|---|
| 2026.01.13 | ₩60,576 | ₩63,986 | ₩59,497 | ₩63,115 | +4.19% | 421만 |
|---|
| 2026.01.12 | ₩65,822 | ₩65,862 | ₩60,475 | ₩60,636 | -7.88% | 851.1만 |
|---|
| 2026.01.09 | ₩68,663 | ₩68,716 | ₩65,473 | ₩65,822 | -4.14% | 224.7만 |
|---|
| 2026.01.08 | ₩66,626 | ₩69,051 | ₩66,090 | ₩67,818 | +1.79% | 204.8만 |
|---|
| 2026.01.07 | ₩67,644 | ₩68,341 | ₩66,398 | ₩67,430 | -0.32% | 241.3만 |
|---|
| 2026.01.06 | ₩68,408 | ₩69,815 | ₩66,087 | ₩67,912 | -0.72% | 549.7만 |
|---|
| 2026.01.05 | ₩61,708 | ₩68,301 | ₩61,695 | ₩67,939 | +10.10% | 916.2만 |
|---|
| 2026.01.02 | ₩59,001 | ₩61,520 | ₩57,701 | ₩61,427 | +4.11% | 707만 |
|---|
| 2025.12.31 | ₩60,093 | ₩60,368 | ₩58,505 | ₩58,599 | -2.49% | 386.3만 |
|---|
| 2025.12.30 | ₩62,231 | ₩62,244 | ₩60,220 | ₩60,247 | -3.19% | 361.1만 |
|---|
| 2025.12.29 | ₩62,217 | ₩63,939 | ₩62,056 | ₩62,405 | +0.30% | 598.8만 |
|---|
| 2025.12.26 | ₩64,321 | ₩65,487 | ₩63,142 | ₩63,611 | -1.10% | 408.8만 |
|---|
| 2025.12.24 | ₩64,911 | ₩65,587 | ₩63,785 | ₩64,616 | -0.45% | 306.3만 |
|---|
| 2025.12.23 | ₩65,487 | ₩66,679 | ₩63,919 | ₩65,534 | +0.07% | 573.7만 |
|---|
| 2025.12.22 | ₩64,187 | ₩66,063 | ₩63,772 | ₩65,353 | +1.82% | 567.4만 |
|---|
| 2025.12.19 | ₩64,133 | ₩65,554 | ₩63,021 | ₩63,772 | -0.56% | 427.9만 |
|---|
| 2025.12.18 | ₩63,169 | ₩66,257 | ₩62,378 | ₩63,021 | -0.23% | 583.5만 |
|---|
| 2025.12.17 | ₩62,860 | ₩66,385 | ₩60,153 | ₩60,368 | -3.97% | 542.8만 |
|---|
| 2025.12.16 | ₩60,730 | ₩63,718 | ₩60,730 | ₩62,860 | +3.51% | 349.6만 |
|---|
| 2025.12.15 | ₩65,460 | ₩66,733 | ₩60,489 | ₩61,708 | -5.73% | 563.2만 |
|---|
| 2025.12.12 | ₩66,237 | ₩67,644 | ₩64,375 | ₩66,130 | -0.16% | 515.6만 |
|---|
| 2025.12.11 | ₩64,897 | ₩66,063 | ₩63,865 | ₩65,835 | +1.45% | 345.5만 |
|---|
| 2025.12.10 | ₩61,695 | ₩65,621 | ₩61,258 | ₩65,413 | +6.03% | 518.7만 |
|---|
| 2025.12.09 | ₩61,909 | ₩64,777 | ₩61,373 | ₩62,311 | +0.65% | 381.6만 |
|---|
| 2025.12.08 | ₩62,914 | ₩63,986 | ₩61,775 | ₩62,860 | -0.09% | 386.6만 |
|---|
| 2025.12.05 | ₩62,164 | ₩63,986 | ₩61,561 | ₩62,646 | +0.78% | 327.6만 |
|---|
| 2025.12.04 | ₩60,904 | ₩63,303 | ₩60,314 | ₩63,155 | +3.70% | 495.1만 |
|---|
| 2025.12.03 | ₩57,145 | ₩60,889 | ₩56,763 | ₩60,703 | +6.23% | 337.6만 |
|---|
| 2025.12.02 | ₩59,524 | ₩60,261 | ₩57,152 | ₩57,219 | -3.87% | 342.6만 |
|---|
| 2025.12.01 | ₩58,673 | ₩61,165 | ₩58,586 | ₩59,309 | +1.08% | 414.9만 |
|---|
| 2025.11.28 | ₩58,988 | ₩60,332 | ₩58,023 | ₩60,247 | +2.14% | 374.1만 |
|---|
| 2025.11.26 | ₩56,100 | ₩57,889 | ₩55,705 | ₩56,361 | +0.47% | 416.9만 |
|---|
| 2025.11.25 | ₩52,154 | ₩56,361 | ₩51,778 | ₩55,973 | +7.32% | 536.4만 |
|---|
| 2025.11.24 | ₩50,197 | ₩52,623 | ₩49,983 | ₩52,288 | +4.16% | 458.7만 |
|---|
| 2025.11.21 | ₩47,691 | ₩50,190 | ₩45,869 | ₩49,701 | +4.21% | 612만 |
|---|
| 2025.11.20 | ₩51,055 | ₩52,502 | ₩47,598 | ₩47,678 | -6.61% | 504.5만 |
|---|
| 2025.11.19 | ₩51,149 | ₩51,189 | ₩49,078 | ₩49,943 | -2.36% | 620만 |
|---|
| 2025.11.18 | ₩47,651 | ₩51,644 | ₩47,544 | ₩50,800 | +6.61% | 787.5만 |
|---|
| 2025.11.17 | ₩51,175 | ₩51,530 | ₩47,665 | ₩48,328 | -5.56% | 554.6만 |
|---|
| 2025.11.14 | ₩51,082 | ₩53,467 | ₩50,653 | ₩51,886 | +1.57% | 696.7만 |
|---|
| 2025.11.13 | ₩52,261 | ₩52,636 | ₩49,139 | ₩49,969 | -4.38% | 666.5만 |
|---|
| 2025.11.12 | ₩52,341 | ₩53,547 | ₩51,926 | ₩53,092 | +1.43% | 460.5만 |
|---|
| 2025.11.11 | ₩51,778 | ₩52,810 | ₩50,969 | ₩52,167 | +0.75% | 422.8만 |
|---|
| 2025.11.10 | ₩53,266 | ₩53,721 | ₩51,658 | ₩51,953 | -2.47% | 837.3만 |
|---|
| 2025.11.07 | ₩49,447 | ₩51,778 | ₩48,321 | ₩51,725 | +4.61% | 889.8만 |
|---|
| 2025.11.06 | ₩55,664 | ₩55,772 | ₩50,492 | ₩50,552 | -9.18% | 929만 |
|---|
| 2025.11.05 | ₩52,770 | ₩56,669 | ₩52,475 | ₩55,946 | +6.02% | 2207.4만 |
|---|
| 2025.11.04 | ₩61,051 | ₩63,530 | ₩60,716 | ₩61,963 | +1.49% | 1214.3만 |
|---|
| 2025.11.03 | ₩63,638 | ₩65,246 | ₩62,646 | ₩63,705 | +0.11% | 626.7만 |
|---|
| 2025.10.31 | ₩61,922 | ₩64,308 | ₩61,400 | ₩63,678 | +2.83% | 617.9만 |
|---|
| 2025.10.30 | ₩63,584 | ₩63,986 | ₩59,832 | ₩60,247 | -5.25% | 803.5만 |
|---|
| 2025.10.29 | ₩67,550 | ₩67,912 | ₩64,509 | ₩65,326 | -3.29% | 651.9만 |
|---|
| 2025.10.28 | ₩71,209 | ₩71,261 | ₩67,671 | ₩67,939 | -4.59% | 548.7만 |
|---|
| 2025.10.27 | ₩73,031 | ₩73,031 | ₩70,016 | ₩70,673 | -3.23% | 482.9만 |
|---|
| 2025.10.24 | ₩72,321 | ₩73,996 | ₩70,297 | ₩70,606 | -2.37% | 615.5만 |
|---|
| 2025.10.23 | ₩67,979 | ₩71,329 | ₩67,725 | ₩69,815 | +2.70% | 618.8만 |
|---|
| 2025.10.22 | ₩68,622 | ₩70,070 | ₩64,321 | ₩67,510 | -1.62% | 743.1만 |
|---|
| 2025.10.21 | ₩66,867 | ₩71,611 | ₩66,679 | ₩70,163 | +4.93% | 665.3만 |
|---|
| 2025.10.20 | ₩63,544 | ₩68,167 | ₩63,329 | ₩67,296 | +5.90% | 562.1만 |
|---|
| 2025.10.17 | ₩62,472 | ₩64,200 | ₩62,251 | ₩62,311 | -0.26% | 534.1만 |
|---|
| 2025.10.16 | ₩68,113 | ₩68,555 | ₩63,731 | ₩64,033 | -5.99% | 642.6만 |
|---|
| 2025.10.15 | ₩69,748 | ₩70,405 | ₩66,559 | ₩68,435 | -1.88% | 595만 |
|---|
| 2025.10.14 | ₩64,683 | ₩68,261 | ₩63,999 | ₩67,524 | +4.39% | 560.9만 |
|---|
| 2025.10.13 | ₩66,425 | ₩67,671 | ₩64,470 | ₩66,465 | +0.06% | 661.6만 |
|---|
| 2025.10.10 | ₩70,525 | ₩72,080 | ₩65,058 | ₩65,098 | -7.70% | 910.5만 |
|---|