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 | ₩32,711 | ₩32,791 | ₩31,874 | ₩32,256 | -1.39% | 268.4만 |
| 2026.10.08 | ₩31,586 | ₩32,455 | ₩31,325 | ₩32,376 | +2.50% | 422.3만 |
| 2026.10.07 | ₩31,821 | ₩32,229 | ₩31,412 | ₩32,149 | +1.03% | 317.3만 |
| 2026.10.06 | ₩33,293 | ₩33,326 | ₩31,881 | ₩31,934 | -4.08% | 444.1만 |
| 2026.10.05 | ₩30,703 | ₩32,724 | ₩30,409 | ₩32,590 | +6.15% | 620.6만 |
| 2026.10.02 | ₩31,453 | ₩31,533 | ₩30,482 | ₩30,529 | -2.94% | 411.5만 |
| 2026.10.01 | ₩30,770 | ₩31,292 | ₩30,188 | ₩30,717 | -0.17% | 484.7만 |
| 2026.09.30 | ₩31,238 | ₩31,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,770 |
| -1.50% |
| 350.4만 |
| 2026.09.29 | ₩31,172 | ₩31,694 | ₩30,656 | ₩30,971 | -0.64% | 404.7만 |
|---|
| 2026.09.28 | ₩31,359 | ₩31,459 | ₩30,496 | ₩30,824 | -1.71% | 500.1만 |
|---|
| 2026.09.25 | ₩33,179 | ₩33,297 | ₩31,868 | ₩31,868 | -3.95% | 459.3만 |
|---|
| 2026.09.24 | ₩32,564 | ₩33,166 | ₩31,747 | ₩32,978 | +1.27% | 513.4만 |
|---|
| 2026.09.23 | ₩34,504 | ₩35,053 | ₩32,704 | ₩32,724 | -5.16% | 675.5만 |
|---|
| 2026.09.22 | ₩35,468 | ₩35,615 | ₩34,156 | ₩34,759 | -2.00% | 404.6만 |
|---|
| 2026.09.21 | ₩34,170 | ₩34,705 | ₩33,835 | ₩34,237 | +0.20% | 464.8만 |
|---|
| 2026.09.18 | ₩33,367 | ₩33,648 | ₩33,072 | ₩33,460 | +0.28% | 638.1만 |
|---|
| 2026.09.17 | ₩34,317 | ₩34,357 | ₩33,005 | ₩33,152 | -3.39% | 321.2만 |
|---|
| 2026.09.16 | ₩33,915 | ₩34,216 | ₩32,778 | ₩33,259 | -1.93% | 371.4만 |
|---|
| 2026.09.15 | ₩34,866 | ₩35,053 | ₩33,715 | ₩33,835 | -2.96% | 313.1만 |
|---|
| 2026.09.14 | ₩33,741 | ₩35,468 | ₩33,648 | ₩34,933 | +3.53% | 489.3만 |
|---|
| 2026.09.11 | ₩35,046 | ₩35,240 | ₩33,996 | ₩34,250 | -2.27% | 343.7만 |
|---|
| 2026.09.10 | ₩34,063 | ₩34,504 | ₩33,581 | ₩33,594 | -1.38% | 416.3만 |
|---|
| 2026.09.09 | ₩35,883 | ₩36,043 | ₩34,611 | ₩34,651 | -3.43% | 496.2만 |
|---|
| 2026.09.08 | ₩37,154 | ₩37,248 | ₩36,023 | ₩36,110 | -2.81% | 547.6만 |
|---|
| 2026.09.04 | ₩37,382 | ₩37,798 | ₩37,020 | ₩37,542 | +0.43% | 290.9만 |
|---|
| 2026.09.03 | ₩38,024 | ₩38,841 | ₩37,502 | ₩38,171 | +0.39% | 342.8만 |
|---|
| 2026.09.02 | ₩36,579 | ₩37,877 | ₩36,405 | ₩37,703 | +3.07% | 306.9만 |
|---|
| 2026.09.01 | ₩37,502 | ₩37,850 | ₩36,327 | ₩36,659 | -2.25% | 530.9만 |
|---|
| 2026.08.31 | ₩38,305 | ₩38,867 | ₩37,474 | ₩38,386 | +0.21% | 403.4만 |
|---|
| 2026.08.28 | ₩40,969 | ₩42,561 | ₩38,707 | ₩38,921 | -5.00% | 471.6만 |
|---|
| 2026.08.27 | ₩41,330 | ₩42,361 | ₩40,179 | ₩40,768 | -1.36% | 284.5만 |
|---|
| 2026.08.26 | ₩40,888 | ₩42,428 | ₩40,166 | ₩40,781 | -0.26% | 303.8만 |
|---|
| 2026.08.25 | ₩40,192 | ₩40,982 | ₩39,597 | ₩40,929 | +1.83% | 265.1만 |
|---|
| 2026.08.24 | ₩40,433 | ₩40,822 | ₩39,590 | ₩40,005 | -1.06% | 335.3만 |
|---|
| 2026.08.21 | ₩38,801 | ₩40,955 | ₩38,497 | ₩40,554 | +4.52% | 462.7만 |
|---|
| 2026.08.20 | ₩40,714 | ₩40,714 | ₩37,415 | ₩38,627 | -5.13% | 781만 |
|---|
| 2026.08.19 | ₩39,349 | ₩42,347 | ₩39,256 | ₩40,955 | +4.08% | 588.8만 |
|---|
| 2026.08.18 | ₩38,814 | ₩39,550 | ₩38,546 | ₩38,961 | +0.38% | 364.4만 |
|---|
| 2026.08.17 | ₩40,621 | ₩41,196 | ₩38,995 | ₩39,818 | -1.98% | 397.7만 |
|---|
| 2026.08.14 | ₩41,491 | ₩41,973 | ₩40,487 | ₩40,728 | -1.84% | 296.9만 |
|---|
| 2026.08.13 | ₩39,068 | ₩41,959 | ₩38,988 | ₩41,451 | +6.10% | 485.3만 |
|---|
| 2026.08.12 | ₩40,192 | ₩40,755 | ₩38,359 | ₩38,948 | -3.10% | 455.1만 |
|---|
| 2026.08.11 | ₩40,126 | ₩40,661 | ₩38,914 | ₩40,005 | -0.30% | 368.2만 |
|---|
| 2026.08.10 | ₩41,223 | ₩41,424 | ₩40,286 | ₩40,433 | -1.92% | 369.8만 |
|---|
| 2026.08.07 | ₩40,467 | ₩41,645 | ₩39,737 | ₩41,611 | +2.83% | 444.6만 |
|---|
| 2026.08.06 | ₩39,171 | ₩41,517 | ₩39,055 | ₩39,764 | +1.51% | 504.1만 |
|---|
| 2026.08.05 | ₩46,302 | ₩46,429 | ₩40,085 | ₩40,420 | -12.70% | 1232.9만 |
|---|
| 2026.08.04 | ₩39,724 | ₩41,343 | ₩39,724 | ₩40,581 | +2.16% | 781.8만 |
|---|
| 2026.08.03 | ₩37,529 | ₩39,724 | ₩37,475 | ₩39,389 | +4.96% | 478.5만 |
|---|
| 2026.07.31 | ₩35,923 | ₩37,061 | ₩35,066 | ₩36,726 | +2.24% | 331.9만 |
|---|
| 2026.07.30 | ₩35,495 | ₩36,371 | ₩34,651 | ₩36,191 | +1.96% | 407.2만 |
|---|
| 2026.07.29 | ₩36,846 | ₩37,045 | ₩35,254 | ₩35,602 | -3.38% | 510만 |
|---|
| 2026.07.28 | ₩36,793 | ₩37,328 | ₩35,133 | ₩37,235 | +1.20% | 364.4만 |
|---|
| 2026.07.27 | ₩37,161 | ₩38,058 | ₩36,699 | ₩36,793 | -0.99% | 311만 |
|---|
| 2026.07.24 | ₩37,844 | ₩38,078 | ₩35,872 | ₩36,043 | -4.76% | 388.4만 |
|---|
| 2026.07.23 | ₩37,482 | ₩37,703 | ₩36,043 | ₩36,927 | -1.48% | 338.8만 |
|---|
| 2026.07.22 | ₩38,760 | ₩38,867 | ₩38,024 | ₩38,332 | -1.10% | 253.7만 |
|---|
| 2026.07.21 | ₩38,359 | ₩40,045 | ₩38,145 | ₩39,175 | +2.13% | 266.5만 |
|---|
| 2026.07.20 | ₩39,490 | ₩39,490 | ₩37,917 | ₩38,573 | -2.32% | 274.9만 |
|---|
| 2026.07.17 | ₩39,818 | ₩40,500 | ₩38,774 | ₩39,496 | -0.81% | 417.2만 |
|---|
| 2026.07.16 | ₩42,026 | ₩42,829 | ₩40,574 | ₩41,330 | -1.66% | 324.9만 |
|---|
| 2026.07.15 | ₩43,425 | ₩43,900 | ₩41,785 | ₩42,280 | -2.64% | 258.8만 |
|---|
| 2026.07.14 | ₩42,240 | ₩43,445 | ₩41,584 | ₩42,454 | +0.51% | 328.2만 |
|---|
| 2026.07.13 | ₩43,766 | ₩44,562 | ₩41,725 | ₩42,106 | -3.79% | 326.7만 |
|---|
| 2026.07.10 | ₩45,559 | ₩46,429 | ₩43,351 | ₩43,820 | -3.82% | 269.9만 |
|---|
| 2026.07.09 | ₩42,575 | ₩45,319 | ₩42,481 | ₩44,475 | +4.46% | 313만 |
|---|
| 2026.07.08 | ₩42,829 | ₩43,431 | ₩41,477 | ₩42,575 | -0.59% | 445.3만 |
|---|
| 2026.07.07 | ₩46,818 | ₩47,808 | ₩44,034 | ₩44,248 | -5.49% | 466.5만 |
|---|
| 2026.07.06 | ₩46,510 | ₩46,844 | ₩44,502 | ₩45,948 | -1.21% | 564.7만 |
|---|
| 2026.07.02 | ₩48,236 | ₩49,347 | ₩46,202 | ₩46,550 | -3.50% | 381.7만 |
|---|
| 2026.07.01 | ₩47,734 | ₩49,387 | ₩47,032 | ₩47,835 | +0.21% | 371.7만 |
|---|
| 2026.06.30 | ₩46,429 | ₩48,317 | ₩45,586 | ₩47,420 | +2.13% | 431.3만 |
|---|
| 2026.06.29 | ₩46,322 | ₩47,514 | ₩43,742 | ₩46,885 | +1.21% | 535.2만 |
|---|
| 2026.06.26 | ₩43,257 | ₩45,211 | ₩42,923 | ₩45,051 | +4.15% | 606.1만 |
|---|
| 2026.06.25 | ₩44,355 | ₩44,770 | ₩42,735 | ₩44,127 | -0.51% | 390.3만 |
|---|
| 2026.06.24 | ₩42,387 | ₩45,493 | ₩42,053 | ₩43,699 | +3.09% | 479.6만 |
|---|
| 2026.06.23 | ₩40,955 | ₩43,103 | ₩40,822 | ₩42,106 | +2.81% | 332.5만 |
|---|
| 2026.06.22 | ₩42,896 | ₩44,342 | ₩41,451 | ₩41,919 | -2.28% | 346만 |
|---|
| 2026.06.18 | ₩41,424 | ₩43,498 | ₩40,206 | ₩43,405 | +4.78% | 523.1만 |
|---|
| 2026.06.17 | ₩42,963 | ₩45,439 | ₩40,728 | ₩40,768 | -5.11% | 637.4만 |
|---|
| 2026.06.16 | ₩43,311 | ₩44,395 | ₩42,555 | ₩43,150 | -0.37% | 420.4만 |
|---|
| 2026.06.15 | ₩42,883 | ₩45,533 | ₩42,883 | ₩43,311 | +1.00% | 708.6만 |
|---|
| 2026.06.12 | ₩42,508 | ₩43,070 | ₩39,965 | ₩40,822 | -3.97% | 484.8만 |
|---|
| 2026.06.11 | ₩40,340 | ₩42,602 | ₩39,148 | ₩42,548 | +5.47% | 517.8만 |
|---|
| 2026.06.10 | ₩40,955 | ₩42,722 | ₩40,246 | ₩40,554 | -0.98% | 344.6만 |
|---|
| 2026.06.09 | ₩41,457 | ₩43,364 | ₩39,684 | ₩41,571 | +0.27% | 404.8만 |
|---|
| 2026.06.08 | ₩39,844 | ₩41,869 | ₩39,563 | ₩41,491 | +4.13% | 394만 |
|---|
| 2026.06.05 | ₩42,066 | ₩42,802 | ₩39,001 | ₩39,804 | -5.38% | 477.4만 |
|---|
| 2026.06.04 | ₩41,491 | ₩43,505 | ₩40,582 | ₩43,190 | +4.10% | 421.4만 |
|---|
| 2026.06.03 | ₩42,588 | ₩42,642 | ₩39,590 | ₩40,540 | -4.81% | 546.8만 |
|---|
| 2026.06.02 | ₩43,592 | ₩44,082 | ₩42,535 | ₩43,351 | -0.55% | 490.8만 |
|---|
| 2026.06.01 | ₩45,225 | ₩46,405 | ₩44,238 | ₩44,984 | -0.53% | 426.5만 |
|---|
| 2026.05.29 | ₩45,305 | ₩46,429 | ₩43,565 | ₩45,225 | -0.18% | 588.6만 |
|---|
| 2026.05.28 | ₩40,340 | ₩43,806 | ₩40,059 | ₩43,753 | +8.46% | 546.2만 |
|---|
| 2026.05.27 | ₩41,343 | ₩41,839 | ₩40,179 | ₩41,116 | -0.55% | 401.8만 |
|---|
| 2026.05.26 | ₩38,801 | ₩42,013 | ₩38,787 | ₩40,982 | +5.62% | 585.4만 |
|---|
| 2026.05.22 | ₩38,613 | ₩39,684 | ₩37,904 | ₩38,225 | -1.01% | 325.4만 |
|---|
| 2026.05.21 | ₩38,185 | ₩38,814 | ₩37,368 | ₩38,613 | +1.12% | 381.5만 |
|---|
| 2026.05.20 | ₩37,703 | ₩39,041 | ₩36,070 | ₩38,600 | +2.38% | 444.4만 |
|---|
| 2026.05.19 | ₩37,643 | ₩38,265 | ₩35,829 | ₩37,583 | -0.16% | 543.6만 |
|---|
| 2026.05.18 | ₩39,068 | ₩39,423 | ₩36,746 | ₩37,395 | -4.28% | 537.9만 |
|---|
| 2026.05.15 | ₩38,888 | ₩41,049 | ₩38,011 | ₩39,496 | +1.57% | 550.8만 |
|---|
| 2026.05.14 | ₩37,141 | ₩39,871 | ₩36,217 | ₩39,764 | +7.06% | 474.1만 |
|---|
| 2026.05.13 | ₩36,806 | ₩36,820 | ₩35,093 | ₩36,124 | -1.85% | 490.1만 |
|---|
| 2026.05.12 | ₩38,011 | ₩38,709 | ₩36,900 | ₩37,261 | -1.97% | 354.5만 |
|---|
| 2026.05.11 | ₩38,064 | ₩39,021 | ₩37,703 | ₩38,399 | +0.88% | 377.3만 |
|---|
| 2026.05.08 | ₩40,594 | ₩40,621 | ₩38,252 | ₩38,760 | -4.52% | 463.6만 |
|---|
| 2026.05.07 | ₩38,814 | ₩40,152 | ₩37,944 | ₩38,814 | 0.00% | 713.3만 |
|---|
| 2026.05.06 | ₩37,469 | ₩40,219 | ₩37,255 | ₩38,412 | +2.52% | 978.6만 |
|---|
| 2026.05.05 | ₩43,324 | ₩43,552 | ₩41,531 | ₩41,718 | -3.71% | 786.5만 |
|---|
| 2026.05.04 | ₩43,873 | ₩44,475 | ₩41,839 | ₩42,936 | -2.14% | 381.4만 |
|---|
| 2026.05.01 | ₩43,231 | ₩44,288 | ₩42,682 | ₩43,820 | +1.36% | 366.7만 |
|---|
| 2026.04.30 | ₩40,668 | ₩42,521 | ₩40,554 | ₩42,267 | +3.93% | 459.7만 |
|---|
| 2026.04.29 | ₩42,610 | ₩42,610 | ₩39,885 | ₩40,795 | -4.26% | 536.5만 |
|---|
| 2026.04.28 | ₩44,168 | ₩45,037 | ₩43,391 | ₩43,980 | -0.42% | 306.2만 |
|---|
| 2026.04.27 | ₩44,435 | ₩45,584 | ₩44,141 | ₩44,315 | -0.27% | 286.2만 |
|---|
| 2026.04.24 | ₩44,020 | ₩44,937 | ₩43,565 | ₩44,823 | +1.82% | 254만 |
|---|
| 2026.04.23 | ₩45,720 | ₩45,988 | ₩42,802 | ₩43,927 | -3.92% | 360.2만 |
|---|
| 2026.04.22 | ₩46,925 | ₩47,099 | ₩45,452 | ₩46,496 | -0.91% | 294.3만 |
|---|
| 2026.04.21 | ₩47,112 | ₩47,915 | ₩44,040 | ₩44,435 | -5.68% | 494.8만 |
|---|
| 2026.04.20 | ₩45,820 | ₩47,206 | ₩45,452 | ₩46,657 | +1.83% | 418.2만 |
|---|
| 2026.04.17 | ₩45,747 | ₩47,714 | ₩45,747 | ₩46,269 | +1.14% | 656.4만 |
|---|
| 2026.04.16 | ₩45,559 | ₩46,229 | ₩43,565 | ₩44,288 | -2.79% | 582.5만 |
|---|
| 2026.04.15 | ₩41,558 | ₩45,131 | ₩40,969 | ₩44,649 | +7.44% | 962.7만 |
|---|
| 2026.04.14 | ₩38,653 | ₩39,664 | ₩38,212 | ₩39,523 | +2.25% | 420.4만 |
|---|
| 2026.04.13 | ₩35,859 | ₩37,649 | ₩35,374 | ₩37,556 | +4.73% | 434.1만 |
|---|
| 2026.04.10 | ₩36,940 | ₩37,295 | ₩35,883 | ₩36,485 | -1.23% | 239.6만 |
|---|
| 2026.04.09 | ₩36,391 | ₩37,174 | ₩35,562 | ₩36,686 | +0.81% | 255.3만 |
|---|
| 2026.04.08 | ₩38,426 | ₩38,680 | ₩35,401 | ₩36,552 | -4.88% | 455.3만 |
|---|
| 2026.04.07 | ₩36,017 | ₩36,351 | ₩35,001 | ₩35,401 | -1.71% | 341.8만 |
|---|
| 2026.04.06 | ₩34,705 | ₩36,432 | ₩34,578 | ₩36,017 | +3.78% | 398.9만 |
|---|
| 2026.04.02 | ₩33,005 | ₩34,531 | ₩32,523 | ₩34,237 | +3.73% | 279.5만 |
|---|
| 2026.04.01 | ₩35,066 | ₩35,254 | ₩33,460 | ₩33,942 | -3.21% | 464.9만 |
|---|
| 2026.03.31 | ₩33,259 | ₩34,825 | ₩32,751 | ₩34,330 | +3.22% | 608.6만 |
|---|
| 2026.03.30 | ₩33,246 | ₩33,688 | ₩32,075 | ₩32,416 | -2.50% | 454.6만 |
|---|
| 2026.03.27 | ₩33,233 | ₩33,648 | ₩32,703 | ₩33,152 | -0.24% | 324.9만 |
|---|
| 2026.03.26 | ₩34,183 | ₩35,040 | ₩33,848 | ₩33,902 | -0.82% | 357.9만 |
|---|
| 2026.03.25 | ₩36,458 | ₩36,813 | ₩34,702 | ₩34,919 | -4.22% | 340만 |
|---|
| 2026.03.24 | ₩36,686 | ₩36,699 | ₩35,314 | ₩35,602 | -2.96% | 388.9만 |
|---|
| 2026.03.23 | ₩35,749 | ₩37,696 | ₩35,608 | ₩37,355 | +4.49% | 672.3만 |
|---|
| 2026.03.20 | ₩35,200 | ₩36,519 | ₩34,718 | ₩34,772 | -1.22% | 595.2만 |
|---|
| 2026.03.19 | ₩33,500 | ₩36,057 | ₩33,367 | ₩35,829 | +6.95% | 527.9만 |
|---|
| 2026.03.18 | ₩36,672 | ₩37,797 | ₩34,479 | ₩34,571 | -5.73% | 672.5만 |
|---|
| 2026.03.17 | ₩37,596 | ₩39,269 | ₩36,846 | ₩37,248 | -0.93% | 516.1만 |
|---|
| 2026.03.16 | ₩37,114 | ₩38,038 | ₩36,659 | ₩37,194 | +0.22% | 472.8만 |
|---|
| 2026.03.13 | ₩35,334 | ₩36,150 | ₩34,618 | ₩35,280 | -0.15% | 676.1만 |
|---|
| 2026.03.12 | ₩36,003 | ₩36,472 | ₩34,370 | ₩34,477 | -4.24% | 499.1만 |
|---|
| 2026.03.11 | ₩38,827 | ₩39,068 | ₩35,682 | ₩36,766 | -5.31% | 717.9만 |
|---|
| 2026.03.10 | ₩37,649 | ₩38,091 | ₩35,695 | ₩37,690 | +0.11% | 626.4만 |
|---|
| 2026.03.09 | ₩36,271 | ₩37,623 | ₩35,738 | ₩37,368 | +3.03% | 440.2만 |
|---|
| 2026.03.06 | ₩36,947 | ₩37,442 | ₩36,164 | ₩37,181 | +0.63% | 405.4만 |
|---|
| 2026.03.05 | ₩38,185 | ₩39,587 | ₩37,636 | ₩38,292 | +0.28% | 488.5만 |
|---|
| 2026.03.04 | ₩38,185 | ₩38,814 | ₩37,542 | ₩37,957 | -0.60% | 405.1만 |
|---|
| 2026.03.03 | ₩37,007 | ₩38,934 | ₩35,829 | ₩37,797 | +2.13% | 538.3만 |
|---|
| 2026.03.02 | ₩34,825 | ₩38,064 | ₩34,263 | ₩37,850 | +8.69% | 649.3만 |
|---|
| 2026.02.27 | ₩37,957 | ₩38,439 | ₩35,950 | ₩36,445 | -3.98% | 547.8만 |
|---|
| 2026.02.26 | ₩38,198 | ₩40,313 | ₩38,145 | ₩39,711 | +3.96% | 444.1만 |
|---|
| 2026.02.25 | ₩38,533 | ₩38,714 | ₩37,409 | ₩38,064 | -1.22% | 400.5만 |
|---|
| 2026.02.24 | ₩36,284 | ₩37,957 | ₩35,869 | ₩37,663 | +3.80% | 431.2만 |
|---|
| 2026.02.23 | ₩38,386 | ₩38,827 | ₩36,191 | ₩36,485 | -4.95% | 632만 |
|---|
| 2026.02.20 | ₩40,487 | ₩41,357 | ₩38,975 | ₩39,202 | -3.17% | 665.5만 |
|---|
| 2026.02.19 | ₩42,080 | ₩42,080 | ₩39,614 | ₩41,022 | -2.51% | 642.4만 |
|---|
| 2026.02.18 | ₩43,110 | ₩43,933 | ₩41,932 | ₩42,200 | -2.11% | 516.4만 |
|---|
| 2026.02.17 | ₩41,451 | ₩43,405 | ₩41,370 | ₩42,789 | +3.23% | 868.6만 |
|---|
| 2026.02.13 | ₩39,977 | ₩42,294 | ₩39,630 | ₩41,062 | +2.72% | 984.6만 |
|---|
| 2026.02.12 | ₩44,663 | ₩44,663 | ₩40,032 | ₩40,407 | -9.53% | 1335.7만 |
|---|
| 2026.02.11 | ₩50,210 | ₩50,210 | ₩43,512 | ₩44,301 | -11.77% | 1773.9만 |
|---|
| 2026.02.10 | ₩52,365 | ₩55,731 | ₩51,716 | ₩52,144 | -0.42% | 1040.2만 |
|---|
| 2026.02.09 | ₩49,856 | ₩52,037 | ₩49,327 | ₩51,997 | +4.30% | 353.8만 |
|---|
| 2026.02.06 | ₩48,082 | ₩51,315 | ₩47,447 | ₩51,181 | +6.44% | 396.4만 |
|---|
| 2026.02.05 | ₩49,468 | ₩50,190 | ₩45,988 | ₩46,336 | -6.33% | 451.7만 |
|---|
| 2026.02.04 | ₩51,422 | ₩51,462 | ₩48,477 | ₩50,753 | -1.30% | 425.2만 |
|---|
| 2026.02.03 | ₩53,469 | ₩53,804 | ₩50,364 | ₩51,636 | -3.43% | 376.8만 |
|---|
| 2026.02.02 | ₩52,171 | ₩54,366 | ₩52,118 | ₩53,121 | +1.82% | 336.3만 |
|---|
| 2026.01.30 | ₩54,754 | ₩55,477 | ₩52,091 | ₩52,533 | -4.06% | 448.8만 |
|---|
| 2026.01.29 | ₩56,684 | ₩58,474 | ₩54,741 | ₩55,584 | -1.94% | 331.6만 |
|---|
| 2026.01.28 | ₩61,098 | ₩61,379 | ₩57,418 | ₩57,772 | -5.44% | 314.7만 |
|---|
| 2026.01.27 | ₩61,553 | ₩61,687 | ₩59,452 | ₩60,496 | -1.72% | 233.6만 |
|---|
| 2026.01.26 | ₩60,054 | ₩61,634 | ₩59,693 | ₩61,460 | +2.34% | 290.6만 |
|---|
| 2026.01.23 | ₩61,339 | ₩61,594 | ₩60,041 | ₩60,617 | -1.18% | 239.4만 |
|---|
| 2026.01.22 | ₩62,745 | ₩64,056 | ₩61,748 | ₩61,942 | -1.28% | 206.8만 |
|---|
| 2026.01.21 | ₩59,961 | ₩62,316 | ₩59,613 | ₩61,687 | +2.88% | 387.9만 |
|---|
| 2026.01.20 | ₩61,219 | ₩63,213 | ₩59,599 | ₩59,706 | -2.47% | 356.3만 |
|---|
| 2026.01.16 | ₩64,726 | ₩65,930 | ₩64,036 | ₩64,404 | -0.50% | 261.7만 |
|---|
| 2026.01.15 | ₩62,504 | ₩64,833 | ₩61,928 | ₩64,123 | +2.59% | 322.3만 |
|---|
| 2026.01.14 | ₩62,785 | ₩62,892 | ₩61,165 | ₩62,169 | -0.98% | 273.9만 |
|---|
| 2026.01.13 | ₩60,503 | ₩63,909 | ₩59,425 | ₩63,039 | +4.19% | 421만 |
|---|
| 2026.01.12 | ₩65,743 | ₩65,783 | ₩60,402 | ₩60,563 | -7.88% | 851.1만 |
|---|
| 2026.01.09 | ₩68,580 | ₩68,634 | ₩65,395 | ₩65,743 | -4.14% | 224.7만 |
|---|
| 2026.01.08 | ₩66,546 | ₩68,968 | ₩66,010 | ₩67,737 | +1.79% | 204.8만 |
|---|
| 2026.01.07 | ₩67,563 | ₩68,259 | ₩66,318 | ₩67,349 | -0.32% | 241.3만 |
|---|
| 2026.01.06 | ₩68,326 | ₩69,731 | ₩66,008 | ₩67,831 | -0.72% | 549.7만 |
|---|
| 2026.01.05 | ₩61,634 | ₩68,219 | ₩61,620 | ₩67,857 | +10.10% | 916.2만 |
|---|
| 2026.01.02 | ₩58,930 | ₩61,446 | ₩57,632 | ₩61,353 | +4.11% | 707만 |
|---|
| 2025.12.31 | ₩60,021 | ₩60,295 | ₩58,435 | ₩58,529 | -2.49% | 386.3만 |
|---|
| 2025.12.30 | ₩62,156 | ₩62,169 | ₩60,148 | ₩60,175 | -3.19% | 361.1만 |
|---|
| 2025.12.29 | ₩62,142 | ₩63,862 | ₩61,982 | ₩62,330 | +0.30% | 598.8만 |
|---|
| 2025.12.26 | ₩64,244 | ₩65,408 | ₩63,066 | ₩63,534 | -1.10% | 408.8만 |
|---|
| 2025.12.24 | ₩64,833 | ₩65,508 | ₩63,708 | ₩64,538 | -0.45% | 306.3만 |
|---|
| 2025.12.23 | ₩65,408 | ₩66,599 | ₩63,842 | ₩65,455 | +0.07% | 573.7만 |
|---|
| 2025.12.22 | ₩64,110 | ₩65,984 | ₩63,695 | ₩65,274 | +1.82% | 567.4만 |
|---|
| 2025.12.19 | ₩64,056 | ₩65,475 | ₩62,945 | ₩63,695 | -0.56% | 427.9만 |
|---|
| 2025.12.18 | ₩63,093 | ₩66,178 | ₩62,303 | ₩62,945 | -0.23% | 583.5만 |
|---|
| 2025.12.17 | ₩62,785 | ₩66,305 | ₩60,081 | ₩60,295 | -3.97% | 542.8만 |
|---|
| 2025.12.16 | ₩60,657 | ₩63,641 | ₩60,657 | ₩62,785 | +3.51% | 349.6만 |
|---|
| 2025.12.15 | ₩65,381 | ₩66,653 | ₩60,416 | ₩61,634 | -5.73% | 563.2만 |
|---|
| 2025.12.12 | ₩66,158 | ₩67,563 | ₩64,297 | ₩66,051 | -0.16% | 515.6만 |
|---|
| 2025.12.11 | ₩64,819 | ₩65,984 | ₩63,789 | ₩65,756 | +1.45% | 345.5만 |
|---|
| 2025.12.10 | ₩61,620 | ₩65,542 | ₩61,184 | ₩65,334 | +6.03% | 518.7만 |
|---|
| 2025.12.09 | ₩61,835 | ₩64,699 | ₩61,299 | ₩62,236 | +0.65% | 381.6만 |
|---|
| 2025.12.08 | ₩62,838 | ₩63,909 | ₩61,701 | ₩62,785 | -0.09% | 386.6만 |
|---|
| 2025.12.05 | ₩62,089 | ₩63,909 | ₩61,487 | ₩62,571 | +0.78% | 327.6만 |
|---|
| 2025.12.04 | ₩60,831 | ₩63,226 | ₩60,242 | ₩63,079 | +3.70% | 495.1만 |
|---|
| 2025.12.03 | ₩57,076 | ₩60,816 | ₩56,695 | ₩60,630 | +6.23% | 337.6만 |
|---|
| 2025.12.02 | ₩59,452 | ₩60,188 | ₩57,083 | ₩57,150 | -3.87% | 342.6만 |
|---|
| 2025.12.01 | ₩58,602 | ₩61,092 | ₩58,515 | ₩59,238 | +1.08% | 414.9만 |
|---|
| 2025.11.28 | ₩58,917 | ₩60,259 | ₩57,953 | ₩60,175 | +2.14% | 374.1만 |
|---|
| 2025.11.26 | ₩56,033 | ₩57,819 | ₩55,638 | ₩56,294 | +0.47% | 416.9만 |
|---|
| 2025.11.25 | ₩52,091 | ₩56,294 | ₩51,716 | ₩55,905 | +7.32% | 536.4만 |
|---|
| 2025.11.24 | ₩50,137 | ₩52,559 | ₩49,923 | ₩52,225 | +4.16% | 458.7만 |
|---|
| 2025.11.21 | ₩47,634 | ₩50,130 | ₩45,814 | ₩49,642 | +4.21% | 612만 |
|---|
| 2025.11.20 | ₩50,993 | ₩52,439 | ₩47,540 | ₩47,621 | -6.61% | 504.5만 |
|---|
| 2025.11.19 | ₩51,087 | ₩51,127 | ₩49,019 | ₩49,883 | -2.36% | 620만 |
|---|
| 2025.11.18 | ₩47,594 | ₩51,582 | ₩47,487 | ₩50,739 | +6.61% | 787.5만 |
|---|
| 2025.11.17 | ₩51,114 | ₩51,469 | ₩47,607 | ₩48,270 | -5.56% | 554.6만 |
|---|
| 2025.11.14 | ₩51,020 | ₩53,403 | ₩50,592 | ₩51,823 | +1.57% | 696.7만 |
|---|
| 2025.11.13 | ₩52,198 | ₩52,573 | ₩49,079 | ₩49,909 | -4.38% | 666.5만 |
|---|
| 2025.11.12 | ₩52,278 | ₩53,483 | ₩51,863 | ₩53,028 | +1.43% | 460.5만 |
|---|
| 2025.11.11 | ₩51,716 | ₩52,747 | ₩50,908 | ₩52,104 | +0.75% | 422.8만 |
|---|
| 2025.11.10 | ₩53,202 | ₩53,657 | ₩51,596 | ₩51,890 | -2.47% | 837.3만 |
|---|
| 2025.11.07 | ₩49,387 | ₩51,716 | ₩48,263 | ₩51,663 | +4.61% | 889.8만 |
|---|
| 2025.11.06 | ₩55,598 | ₩55,705 | ₩50,431 | ₩50,492 | -9.18% | 929만 |
|---|
| 2025.11.05 | ₩52,707 | ₩56,601 | ₩52,412 | ₩55,879 | +6.02% | 2207.4만 |
|---|
| 2025.11.04 | ₩60,978 | ₩63,454 | ₩60,643 | ₩61,888 | +1.49% | 1214.3만 |
|---|
| 2025.11.03 | ₩63,561 | ₩65,167 | ₩62,571 | ₩63,628 | +0.11% | 626.7만 |
|---|
| 2025.10.31 | ₩61,848 | ₩64,230 | ₩61,326 | ₩63,601 | +2.83% | 617.9만 |
|---|
| 2025.10.30 | ₩63,508 | ₩63,909 | ₩59,760 | ₩60,175 | -5.25% | 803.5만 |
|---|
| 2025.10.29 | ₩67,469 | ₩67,831 | ₩64,431 | ₩65,247 | -3.29% | 651.9만 |
|---|
| 2025.10.28 | ₩71,123 | ₩71,175 | ₩67,590 | ₩67,857 | -4.59% | 548.7만 |
|---|
| 2025.10.27 | ₩72,943 | ₩72,943 | ₩69,932 | ₩70,588 | -3.23% | 482.9만 |
|---|
| 2025.10.24 | ₩72,234 | ₩73,907 | ₩70,213 | ₩70,521 | -2.37% | 615.5만 |
|---|
| 2025.10.23 | ₩67,898 | ₩71,244 | ₩67,643 | ₩69,731 | +2.70% | 618.8만 |
|---|
| 2025.10.22 | ₩68,540 | ₩69,985 | ₩64,244 | ₩67,429 | -1.62% | 743.1만 |
|---|
| 2025.10.21 | ₩66,787 | ₩71,525 | ₩66,599 | ₩70,079 | +4.93% | 665.3만 |
|---|
| 2025.10.20 | ₩63,467 | ₩68,085 | ₩63,253 | ₩67,215 | +5.90% | 562.1만 |
|---|
| 2025.10.17 | ₩62,397 | ₩64,123 | ₩62,176 | ₩62,236 | -0.26% | 534.1만 |
|---|
| 2025.10.16 | ₩68,031 | ₩68,473 | ₩63,655 | ₩63,956 | -5.99% | 642.6만 |
|---|
| 2025.10.15 | ₩69,664 | ₩70,320 | ₩66,479 | ₩68,353 | -1.88% | 595만 |
|---|
| 2025.10.14 | ₩64,605 | ₩68,179 | ₩63,922 | ₩67,442 | +4.39% | 560.9만 |
|---|
| 2025.10.13 | ₩66,345 | ₩67,590 | ₩64,392 | ₩66,385 | +0.06% | 661.6만 |
|---|
| 2025.10.10 | ₩70,441 | ₩71,993 | ₩64,980 | ₩65,020 | -7.70% | 910.5만 |
|---|