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 | ₩32,788 | ₩32,868 | ₩31,949 | ₩32,332 | -1.39% | 268.4만 |
| 2026.10.08 | ₩31,661 | ₩32,532 | ₩31,399 | ₩32,453 | +2.50% | 422.3만 |
| 2026.10.07 | ₩31,896 | ₩32,305 | ₩31,487 | ₩32,225 | +1.03% | 317.3만 |
| 2026.10.06 | ₩33,372 | ₩33,405 | ₩31,956 | ₩32,010 | -4.08% | 444.1만 |
| 2026.10.05 | ₩30,776 | ₩32,801 | ₩30,480 | ₩32,667 | +6.15% | 620.6만 |
| 2026.10.02 | ₩31,527 | ₩31,607 | ₩30,554 | ₩30,601 | -2.94% | 411.5만 |
| 2026.10.01 | ₩30,843 | ₩31,366 | ₩30,259 | ₩30,789 | -0.17% | 484.7만 |
| 2026.09.30 | ₩31,312 | ₩31,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,843 |
| -1.50% |
| 350.4만 |
| 2026.09.29 | ₩31,245 | ₩31,768 | ₩30,729 | ₩31,044 | -0.64% | 404.7만 |
|---|
| 2026.09.28 | ₩31,433 | ₩31,534 | ₩30,568 | ₩30,896 | -1.71% | 500.1만 |
|---|
| 2026.09.25 | ₩33,258 | ₩33,376 | ₩31,943 | ₩31,943 | -3.95% | 459.3만 |
|---|
| 2026.09.24 | ₩32,640 | ₩33,244 | ₩31,822 | ₩33,056 | +1.27% | 513.4만 |
|---|
| 2026.09.23 | ₩34,586 | ₩35,136 | ₩32,781 | ₩32,801 | -5.16% | 675.5만 |
|---|
| 2026.09.22 | ₩35,552 | ₩35,699 | ₩34,237 | ₩34,841 | -2.00% | 404.6만 |
|---|
| 2026.09.21 | ₩34,250 | ₩34,787 | ₩33,915 | ₩34,317 | +0.20% | 464.8만 |
|---|
| 2026.09.18 | ₩33,445 | ₩33,727 | ₩33,150 | ₩33,539 | +0.28% | 638.1만 |
|---|
| 2026.09.17 | ₩34,398 | ₩34,438 | ₩33,083 | ₩33,231 | -3.39% | 321.2만 |
|---|
| 2026.09.16 | ₩33,995 | ₩34,297 | ₩32,855 | ₩33,338 | -1.93% | 371.4만 |
|---|
| 2026.09.15 | ₩34,948 | ₩35,136 | ₩33,794 | ₩33,915 | -2.96% | 313.1만 |
|---|
| 2026.09.14 | ₩33,821 | ₩35,552 | ₩33,727 | ₩35,015 | +3.53% | 489.3만 |
|---|
| 2026.09.11 | ₩35,129 | ₩35,324 | ₩34,076 | ₩34,331 | -2.27% | 343.7만 |
|---|
| 2026.09.10 | ₩34,143 | ₩34,586 | ₩33,660 | ₩33,673 | -1.38% | 416.3만 |
|---|
| 2026.09.09 | ₩35,967 | ₩36,128 | ₩34,693 | ₩34,733 | -3.43% | 496.2만 |
|---|
| 2026.09.08 | ₩37,242 | ₩37,336 | ₩36,108 | ₩36,196 | -2.81% | 547.6만 |
|---|
| 2026.09.04 | ₩37,470 | ₩37,887 | ₩37,108 | ₩37,631 | +0.43% | 290.9만 |
|---|
| 2026.09.03 | ₩38,114 | ₩38,932 | ₩37,591 | ₩38,262 | +0.39% | 342.8만 |
|---|
| 2026.09.02 | ₩36,665 | ₩37,966 | ₩36,491 | ₩37,792 | +3.07% | 306.9만 |
|---|
| 2026.09.01 | ₩37,591 | ₩37,940 | ₩36,413 | ₩36,746 | -2.25% | 530.9만 |
|---|
| 2026.08.31 | ₩38,396 | ₩38,959 | ₩37,563 | ₩38,476 | +0.21% | 403.4만 |
|---|
| 2026.08.28 | ₩41,065 | ₩42,662 | ₩38,798 | ₩39,013 | -5.00% | 471.6만 |
|---|
| 2026.08.27 | ₩41,428 | ₩42,461 | ₩40,274 | ₩40,864 | -1.36% | 284.5만 |
|---|
| 2026.08.26 | ₩40,985 | ₩42,528 | ₩40,261 | ₩40,878 | -0.26% | 303.8만 |
|---|
| 2026.08.25 | ₩40,287 | ₩41,079 | ₩39,690 | ₩41,025 | +1.83% | 265.1만 |
|---|
| 2026.08.24 | ₩40,529 | ₩40,918 | ₩39,684 | ₩40,100 | -1.06% | 335.3만 |
|---|
| 2026.08.21 | ₩38,892 | ₩41,052 | ₩38,588 | ₩40,650 | +4.52% | 462.7만 |
|---|
| 2026.08.20 | ₩40,811 | ₩40,811 | ₩37,504 | ₩38,718 | -5.13% | 781만 |
|---|
| 2026.08.19 | ₩39,442 | ₩42,447 | ₩39,348 | ₩41,052 | +4.08% | 588.8만 |
|---|
| 2026.08.18 | ₩38,906 | ₩39,643 | ₩38,637 | ₩39,053 | +0.38% | 364.4만 |
|---|
| 2026.08.17 | ₩40,717 | ₩41,294 | ₩39,087 | ₩39,912 | -1.98% | 397.7만 |
|---|
| 2026.08.14 | ₩41,589 | ₩42,072 | ₩40,582 | ₩40,824 | -1.84% | 296.9만 |
|---|
| 2026.08.13 | ₩39,160 | ₩42,058 | ₩39,080 | ₩41,548 | +6.10% | 485.3만 |
|---|
| 2026.08.12 | ₩40,287 | ₩40,851 | ₩38,449 | ₩39,040 | -3.10% | 455.1만 |
|---|
| 2026.08.11 | ₩40,220 | ₩40,757 | ₩39,006 | ₩40,100 | -0.30% | 368.2만 |
|---|
| 2026.08.10 | ₩41,320 | ₩41,522 | ₩40,381 | ₩40,529 | -1.92% | 369.8만 |
|---|
| 2026.08.07 | ₩40,562 | ₩41,743 | ₩39,831 | ₩41,709 | +2.83% | 444.6만 |
|---|
| 2026.08.06 | ₩39,264 | ₩41,616 | ₩39,147 | ₩39,858 | +1.51% | 504.1만 |
|---|
| 2026.08.05 | ₩46,412 | ₩46,539 | ₩40,180 | ₩40,515 | -12.70% | 1232.9만 |
|---|
| 2026.08.04 | ₩39,818 | ₩41,441 | ₩39,818 | ₩40,676 | +2.16% | 781.8만 |
|---|
| 2026.08.03 | ₩37,618 | ₩39,818 | ₩37,564 | ₩39,482 | +4.96% | 478.5만 |
|---|
| 2026.07.31 | ₩36,008 | ₩37,148 | ₩35,149 | ₩36,813 | +2.24% | 331.9만 |
|---|
| 2026.07.30 | ₩35,578 | ₩36,457 | ₩34,733 | ₩36,276 | +1.96% | 407.2만 |
|---|
| 2026.07.29 | ₩36,933 | ₩37,132 | ₩35,337 | ₩35,686 | -3.38% | 510만 |
|---|
| 2026.07.28 | ₩36,880 | ₩37,416 | ₩35,216 | ₩37,322 | +1.20% | 364.4만 |
|---|
| 2026.07.27 | ₩37,249 | ₩38,148 | ₩36,786 | ₩36,880 | -0.99% | 311만 |
|---|
| 2026.07.24 | ₩37,933 | ₩38,168 | ₩35,957 | ₩36,128 | -4.76% | 388.4만 |
|---|
| 2026.07.23 | ₩37,571 | ₩37,792 | ₩36,128 | ₩37,014 | -1.48% | 338.8만 |
|---|
| 2026.07.22 | ₩38,852 | ₩38,959 | ₩38,114 | ₩38,423 | -1.10% | 253.7만 |
|---|
| 2026.07.21 | ₩38,449 | ₩40,140 | ₩38,235 | ₩39,268 | +2.13% | 266.5만 |
|---|
| 2026.07.20 | ₩39,583 | ₩39,583 | ₩38,007 | ₩38,664 | -2.32% | 274.9만 |
|---|
| 2026.07.17 | ₩39,912 | ₩40,596 | ₩38,865 | ₩39,590 | -0.81% | 417.2만 |
|---|
| 2026.07.16 | ₩42,125 | ₩42,930 | ₩40,670 | ₩41,428 | -1.66% | 324.9만 |
|---|
| 2026.07.15 | ₩43,527 | ₩44,003 | ₩41,884 | ₩42,380 | -2.64% | 258.8만 |
|---|
| 2026.07.14 | ₩42,340 | ₩43,547 | ₩41,683 | ₩42,555 | +0.51% | 328.2만 |
|---|
| 2026.07.13 | ₩43,869 | ₩44,668 | ₩41,823 | ₩42,206 | -3.79% | 326.7만 |
|---|
| 2026.07.10 | ₩45,667 | ₩46,539 | ₩43,453 | ₩43,923 | -3.82% | 269.9만 |
|---|
| 2026.07.09 | ₩42,675 | ₩45,426 | ₩42,581 | ₩44,580 | +4.46% | 313만 |
|---|
| 2026.07.08 | ₩42,930 | ₩43,534 | ₩41,575 | ₩42,675 | -0.59% | 445.3만 |
|---|
| 2026.07.07 | ₩46,928 | ₩47,921 | ₩44,138 | ₩44,352 | -5.49% | 466.5만 |
|---|
| 2026.07.06 | ₩46,620 | ₩46,955 | ₩44,607 | ₩46,056 | -1.21% | 564.7만 |
|---|
| 2026.07.02 | ₩48,350 | ₩49,464 | ₩46,311 | ₩46,660 | -3.50% | 381.7만 |
|---|
| 2026.07.01 | ₩47,847 | ₩49,504 | ₩47,143 | ₩47,948 | +0.21% | 371.7만 |
|---|
| 2026.06.30 | ₩46,539 | ₩48,431 | ₩45,694 | ₩47,532 | +2.13% | 431.3만 |
|---|
| 2026.06.29 | ₩46,432 | ₩47,626 | ₩43,845 | ₩46,995 | +1.21% | 535.2만 |
|---|
| 2026.06.26 | ₩43,360 | ₩45,318 | ₩43,024 | ₩45,157 | +4.15% | 606.1만 |
|---|
| 2026.06.25 | ₩44,460 | ₩44,876 | ₩42,836 | ₩44,232 | -0.51% | 390.3만 |
|---|
| 2026.06.24 | ₩42,488 | ₩45,600 | ₩42,152 | ₩43,802 | +3.09% | 479.6만 |
|---|
| 2026.06.23 | ₩41,052 | ₩43,205 | ₩40,918 | ₩42,206 | +2.81% | 332.5만 |
|---|
| 2026.06.22 | ₩42,997 | ₩44,446 | ₩41,548 | ₩42,018 | -2.28% | 346만 |
|---|
| 2026.06.18 | ₩41,522 | ₩43,601 | ₩40,301 | ₩43,507 | +4.78% | 523.1만 |
|---|
| 2026.06.17 | ₩43,064 | ₩45,546 | ₩40,824 | ₩40,864 | -5.11% | 637.4만 |
|---|
| 2026.06.16 | ₩43,413 | ₩44,500 | ₩42,655 | ₩43,252 | -0.37% | 420.4만 |
|---|
| 2026.06.15 | ₩42,984 | ₩45,640 | ₩42,984 | ₩43,413 | +1.00% | 708.6만 |
|---|
| 2026.06.12 | ₩42,608 | ₩43,172 | ₩40,059 | ₩40,918 | -3.97% | 484.8만 |
|---|
| 2026.06.11 | ₩40,435 | ₩42,702 | ₩39,241 | ₩42,649 | +5.47% | 517.8만 |
|---|
| 2026.06.10 | ₩41,052 | ₩42,823 | ₩40,341 | ₩40,650 | -0.98% | 344.6만 |
|---|
| 2026.06.09 | ₩41,555 | ₩43,467 | ₩39,778 | ₩41,669 | +0.27% | 404.8만 |
|---|
| 2026.06.08 | ₩39,939 | ₩41,968 | ₩39,657 | ₩41,589 | +4.13% | 394만 |
|---|
| 2026.06.05 | ₩42,166 | ₩42,903 | ₩39,093 | ₩39,898 | -5.38% | 477.4만 |
|---|
| 2026.06.04 | ₩41,589 | ₩43,608 | ₩40,678 | ₩43,292 | +4.10% | 421.4만 |
|---|
| 2026.06.03 | ₩42,689 | ₩42,742 | ₩39,684 | ₩40,636 | -4.81% | 546.8만 |
|---|
| 2026.06.02 | ₩43,695 | ₩44,186 | ₩42,635 | ₩43,453 | -0.55% | 490.8만 |
|---|
| 2026.06.01 | ₩45,332 | ₩46,515 | ₩44,343 | ₩45,090 | -0.53% | 426.5만 |
|---|
| 2026.05.29 | ₩45,412 | ₩46,539 | ₩43,668 | ₩45,332 | -0.18% | 588.6만 |
|---|
| 2026.05.28 | ₩40,435 | ₩43,910 | ₩40,153 | ₩43,856 | +8.46% | 546.2만 |
|---|
| 2026.05.27 | ₩41,441 | ₩41,937 | ₩40,274 | ₩41,213 | -0.55% | 401.8만 |
|---|
| 2026.05.26 | ₩38,892 | ₩42,112 | ₩38,879 | ₩41,079 | +5.62% | 585.4만 |
|---|
| 2026.05.22 | ₩38,704 | ₩39,778 | ₩37,993 | ₩38,315 | -1.01% | 325.4만 |
|---|
| 2026.05.21 | ₩38,275 | ₩38,906 | ₩37,457 | ₩38,704 | +1.12% | 381.5만 |
|---|
| 2026.05.20 | ₩37,792 | ₩39,134 | ₩36,155 | ₩38,691 | +2.38% | 444.4만 |
|---|
| 2026.05.19 | ₩37,732 | ₩38,355 | ₩35,914 | ₩37,671 | -0.16% | 543.6만 |
|---|
| 2026.05.18 | ₩39,160 | ₩39,516 | ₩36,833 | ₩37,483 | -4.28% | 537.9만 |
|---|
| 2026.05.15 | ₩38,979 | ₩41,146 | ₩38,101 | ₩39,590 | +1.57% | 550.8만 |
|---|
| 2026.05.14 | ₩37,229 | ₩39,965 | ₩36,303 | ₩39,858 | +7.06% | 474.1만 |
|---|
| 2026.05.13 | ₩36,893 | ₩36,907 | ₩35,176 | ₩36,209 | -1.85% | 490.1만 |
|---|
| 2026.05.12 | ₩38,101 | ₩38,801 | ₩36,987 | ₩37,349 | -1.97% | 354.5만 |
|---|
| 2026.05.11 | ₩38,154 | ₩39,113 | ₩37,792 | ₩38,490 | +0.88% | 377.3만 |
|---|
| 2026.05.08 | ₩40,690 | ₩40,717 | ₩38,342 | ₩38,852 | -4.52% | 463.6만 |
|---|
| 2026.05.07 | ₩38,906 | ₩40,247 | ₩38,034 | ₩38,906 | 0.00% | 713.3만 |
|---|
| 2026.05.06 | ₩37,557 | ₩40,314 | ₩37,343 | ₩38,503 | +2.52% | 978.6만 |
|---|
| 2026.05.05 | ₩43,427 | ₩43,655 | ₩41,629 | ₩41,817 | -3.71% | 786.5만 |
|---|
| 2026.05.04 | ₩43,977 | ₩44,580 | ₩41,937 | ₩43,038 | -2.14% | 381.4만 |
|---|
| 2026.05.01 | ₩43,333 | ₩44,393 | ₩42,783 | ₩43,923 | +1.36% | 366.7만 |
|---|
| 2026.04.30 | ₩40,764 | ₩42,622 | ₩40,650 | ₩42,367 | +3.93% | 459.7만 |
|---|
| 2026.04.29 | ₩42,710 | ₩42,710 | ₩39,979 | ₩40,891 | -4.26% | 536.5만 |
|---|
| 2026.04.28 | ₩44,272 | ₩45,144 | ₩43,494 | ₩44,084 | -0.42% | 306.2만 |
|---|
| 2026.04.27 | ₩44,540 | ₩45,691 | ₩44,245 | ₩44,419 | -0.27% | 286.2만 |
|---|
| 2026.04.24 | ₩44,124 | ₩45,043 | ₩43,668 | ₩44,929 | +1.82% | 254만 |
|---|
| 2026.04.23 | ₩45,828 | ₩46,096 | ₩42,903 | ₩44,030 | -3.92% | 360.2만 |
|---|
| 2026.04.22 | ₩47,035 | ₩47,210 | ₩45,560 | ₩46,606 | -0.91% | 294.3만 |
|---|
| 2026.04.21 | ₩47,223 | ₩48,028 | ₩44,144 | ₩44,540 | -5.68% | 494.8만 |
|---|
| 2026.04.20 | ₩45,929 | ₩47,317 | ₩45,560 | ₩46,767 | +1.83% | 418.2만 |
|---|
| 2026.04.17 | ₩45,855 | ₩47,827 | ₩45,855 | ₩46,378 | +1.14% | 656.4만 |
|---|
| 2026.04.16 | ₩45,667 | ₩46,338 | ₩43,668 | ₩44,393 | -2.79% | 582.5만 |
|---|
| 2026.04.15 | ₩41,656 | ₩45,238 | ₩41,065 | ₩44,755 | +7.44% | 962.7만 |
|---|
| 2026.04.14 | ₩38,745 | ₩39,757 | ₩38,302 | ₩39,617 | +2.25% | 420.4만 |
|---|
| 2026.04.13 | ₩35,943 | ₩37,738 | ₩35,458 | ₩37,644 | +4.73% | 434.1만 |
|---|
| 2026.04.10 | ₩37,027 | ₩37,383 | ₩35,967 | ₩36,571 | -1.23% | 239.6만 |
|---|
| 2026.04.09 | ₩36,477 | ₩37,262 | ₩35,646 | ₩36,772 | +0.81% | 255.3만 |
|---|
| 2026.04.08 | ₩38,516 | ₩38,771 | ₩35,485 | ₩36,638 | -4.88% | 455.3만 |
|---|
| 2026.04.07 | ₩36,102 | ₩36,437 | ₩35,083 | ₩35,485 | -1.71% | 341.8만 |
|---|
| 2026.04.06 | ₩34,787 | ₩36,518 | ₩34,659 | ₩36,102 | +3.78% | 398.9만 |
|---|
| 2026.04.02 | ₩33,083 | ₩34,613 | ₩32,600 | ₩34,317 | +3.73% | 279.5만 |
|---|
| 2026.04.01 | ₩35,149 | ₩35,337 | ₩33,539 | ₩34,022 | -3.21% | 464.9만 |
|---|
| 2026.03.31 | ₩33,338 | ₩34,908 | ₩32,828 | ₩34,411 | +3.22% | 608.6만 |
|---|
| 2026.03.30 | ₩33,325 | ₩33,767 | ₩32,151 | ₩32,493 | -2.50% | 454.6만 |
|---|
| 2026.03.27 | ₩33,311 | ₩33,727 | ₩32,780 | ₩33,231 | -0.24% | 324.9만 |
|---|
| 2026.03.26 | ₩34,264 | ₩35,122 | ₩33,928 | ₩33,982 | -0.82% | 357.9만 |
|---|
| 2026.03.25 | ₩36,544 | ₩36,900 | ₩34,784 | ₩35,002 | -4.22% | 340만 |
|---|
| 2026.03.24 | ₩36,772 | ₩36,786 | ₩35,397 | ₩35,686 | -2.96% | 388.9만 |
|---|
| 2026.03.23 | ₩35,833 | ₩37,785 | ₩35,692 | ₩37,443 | +4.49% | 672.3만 |
|---|
| 2026.03.20 | ₩35,283 | ₩36,605 | ₩34,800 | ₩34,854 | -1.22% | 595.2만 |
|---|
| 2026.03.19 | ₩33,579 | ₩36,142 | ₩33,445 | ₩35,914 | +6.95% | 527.9만 |
|---|
| 2026.03.18 | ₩36,759 | ₩37,886 | ₩34,560 | ₩34,653 | -5.73% | 672.5만 |
|---|
| 2026.03.17 | ₩37,685 | ₩39,362 | ₩36,933 | ₩37,336 | -0.93% | 516.1만 |
|---|
| 2026.03.16 | ₩37,202 | ₩38,127 | ₩36,746 | ₩37,282 | +0.22% | 472.8만 |
|---|
| 2026.03.13 | ₩35,417 | ₩36,236 | ₩34,700 | ₩35,364 | -0.15% | 676.1만 |
|---|
| 2026.03.12 | ₩36,088 | ₩36,558 | ₩34,452 | ₩34,559 | -4.24% | 499.1만 |
|---|
| 2026.03.11 | ₩38,919 | ₩39,160 | ₩35,766 | ₩36,853 | -5.31% | 717.9만 |
|---|
| 2026.03.10 | ₩37,738 | ₩38,181 | ₩35,780 | ₩37,779 | +0.11% | 626.4만 |
|---|
| 2026.03.09 | ₩36,357 | ₩37,712 | ₩35,823 | ₩37,457 | +3.03% | 440.2만 |
|---|
| 2026.03.06 | ₩37,034 | ₩37,530 | ₩36,249 | ₩37,269 | +0.63% | 405.4만 |
|---|
| 2026.03.05 | ₩38,275 | ₩39,681 | ₩37,725 | ₩38,382 | +0.28% | 488.5만 |
|---|
| 2026.03.04 | ₩38,275 | ₩38,906 | ₩37,631 | ₩38,047 | -0.60% | 405.1만 |
|---|
| 2026.03.03 | ₩37,094 | ₩39,026 | ₩35,914 | ₩37,886 | +2.13% | 538.3만 |
|---|
| 2026.03.02 | ₩34,908 | ₩38,154 | ₩34,344 | ₩37,940 | +8.69% | 649.3만 |
|---|
| 2026.02.27 | ₩38,047 | ₩38,530 | ₩36,035 | ₩36,531 | -3.98% | 547.8만 |
|---|
| 2026.02.26 | ₩38,288 | ₩40,408 | ₩38,235 | ₩39,804 | +3.96% | 444.1만 |
|---|
| 2026.02.25 | ₩38,624 | ₩38,805 | ₩37,497 | ₩38,154 | -1.22% | 400.5만 |
|---|
| 2026.02.24 | ₩36,370 | ₩38,047 | ₩35,954 | ₩37,752 | +3.80% | 431.2만 |
|---|
| 2026.02.23 | ₩38,476 | ₩38,919 | ₩36,276 | ₩36,571 | -4.95% | 632만 |
|---|
| 2026.02.20 | ₩40,582 | ₩41,455 | ₩39,067 | ₩39,295 | -3.17% | 665.5만 |
|---|
| 2026.02.19 | ₩42,179 | ₩42,179 | ₩39,708 | ₩41,119 | -2.51% | 642.4만 |
|---|
| 2026.02.18 | ₩43,212 | ₩44,037 | ₩42,031 | ₩42,300 | -2.11% | 516.4만 |
|---|
| 2026.02.17 | ₩41,548 | ₩43,507 | ₩41,468 | ₩42,890 | +3.23% | 868.6만 |
|---|
| 2026.02.13 | ₩40,071 | ₩42,394 | ₩39,724 | ₩41,159 | +2.72% | 984.6만 |
|---|
| 2026.02.12 | ₩44,768 | ₩44,768 | ₩40,126 | ₩40,502 | -9.53% | 1335.7만 |
|---|
| 2026.02.11 | ₩50,329 | ₩50,329 | ₩43,614 | ₩44,406 | -11.77% | 1773.9만 |
|---|
| 2026.02.10 | ₩52,489 | ₩55,863 | ₩51,838 | ₩52,268 | -0.42% | 1040.2만 |
|---|
| 2026.02.09 | ₩49,973 | ₩52,160 | ₩49,444 | ₩52,120 | +4.30% | 353.8만 |
|---|
| 2026.02.06 | ₩48,196 | ₩51,436 | ₩47,559 | ₩51,302 | +6.44% | 396.4만 |
|---|
| 2026.02.05 | ₩49,584 | ₩50,309 | ₩46,096 | ₩46,445 | -6.33% | 451.7만 |
|---|
| 2026.02.04 | ₩51,543 | ₩51,583 | ₩48,592 | ₩50,872 | -1.30% | 425.2만 |
|---|
| 2026.02.03 | ₩53,596 | ₩53,931 | ₩50,483 | ₩51,758 | -3.43% | 376.8만 |
|---|
| 2026.02.02 | ₩52,294 | ₩54,495 | ₩52,241 | ₩53,247 | +1.82% | 336.3만 |
|---|
| 2026.01.30 | ₩54,884 | ₩55,608 | ₩52,214 | ₩52,657 | -4.06% | 448.8만 |
|---|
| 2026.01.29 | ₩56,818 | ₩58,612 | ₩54,870 | ₩55,715 | -1.94% | 331.6만 |
|---|
| 2026.01.28 | ₩61,243 | ₩61,524 | ₩57,553 | ₩57,909 | -5.44% | 314.7만 |
|---|
| 2026.01.27 | ₩61,699 | ₩61,833 | ₩59,593 | ₩60,639 | -1.72% | 233.6만 |
|---|
| 2026.01.26 | ₩60,196 | ₩61,779 | ₩59,834 | ₩61,605 | +2.34% | 290.6만 |
|---|
| 2026.01.23 | ₩61,484 | ₩61,739 | ₩60,183 | ₩60,760 | -1.18% | 239.4만 |
|---|
| 2026.01.22 | ₩62,893 | ₩64,208 | ₩61,893 | ₩62,088 | -1.28% | 206.8만 |
|---|
| 2026.01.21 | ₩60,102 | ₩62,464 | ₩59,754 | ₩61,833 | +2.88% | 387.9만 |
|---|
| 2026.01.20 | ₩61,363 | ₩63,362 | ₩59,740 | ₩59,847 | -2.47% | 356.3만 |
|---|
| 2026.01.16 | ₩64,878 | ₩66,086 | ₩64,187 | ₩64,556 | -0.50% | 261.7만 |
|---|
| 2026.01.15 | ₩62,651 | ₩64,986 | ₩62,074 | ₩64,275 | +2.59% | 322.3만 |
|---|
| 2026.01.14 | ₩62,933 | ₩63,040 | ₩61,310 | ₩62,316 | -0.98% | 273.9만 |
|---|
| 2026.01.13 | ₩60,646 | ₩64,060 | ₩59,566 | ₩63,188 | +4.19% | 421만 |
|---|
| 2026.01.12 | ₩65,898 | ₩65,938 | ₩60,545 | ₩60,706 | -7.88% | 851.1만 |
|---|
| 2026.01.09 | ₩68,742 | ₩68,796 | ₩65,549 | ₩65,898 | -4.14% | 224.7만 |
|---|
| 2026.01.08 | ₩66,703 | ₩69,131 | ₩66,166 | ₩67,897 | +1.79% | 204.8만 |
|---|
| 2026.01.07 | ₩67,722 | ₩68,420 | ₩66,475 | ₩67,508 | -0.32% | 241.3만 |
|---|
| 2026.01.06 | ₩68,487 | ₩69,896 | ₩66,164 | ₩67,991 | -0.72% | 549.7만 |
|---|
| 2026.01.05 | ₩61,779 | ₩68,380 | ₩61,766 | ₩68,018 | +10.10% | 916.2만 |
|---|
| 2026.01.02 | ₩59,069 | ₩61,591 | ₩57,768 | ₩61,498 | +4.11% | 707만 |
|---|
| 2025.12.31 | ₩60,163 | ₩60,438 | ₩58,573 | ₩58,667 | -2.49% | 386.3만 |
|---|
| 2025.12.30 | ₩62,303 | ₩62,316 | ₩60,290 | ₩60,317 | -3.19% | 361.1만 |
|---|
| 2025.12.29 | ₩62,289 | ₩64,013 | ₩62,128 | ₩62,477 | +0.30% | 598.8만 |
|---|
| 2025.12.26 | ₩64,395 | ₩65,563 | ₩63,215 | ₩63,684 | -1.10% | 408.8만 |
|---|
| 2025.12.24 | ₩64,986 | ₩65,663 | ₩63,859 | ₩64,691 | -0.45% | 306.3만 |
|---|
| 2025.12.23 | ₩65,563 | ₩66,757 | ₩63,993 | ₩65,609 | +0.07% | 573.7만 |
|---|
| 2025.12.22 | ₩64,261 | ₩66,139 | ₩63,845 | ₩65,428 | +1.82% | 567.4만 |
|---|
| 2025.12.19 | ₩64,208 | ₩65,630 | ₩63,094 | ₩63,845 | -0.56% | 427.9만 |
|---|
| 2025.12.18 | ₩63,242 | ₩66,334 | ₩62,450 | ₩63,094 | -0.23% | 583.5만 |
|---|
| 2025.12.17 | ₩62,933 | ₩66,461 | ₩60,223 | ₩60,438 | -3.97% | 542.8만 |
|---|
| 2025.12.16 | ₩60,800 | ₩63,792 | ₩60,800 | ₩62,933 | +3.51% | 349.6만 |
|---|
| 2025.12.15 | ₩65,536 | ₩66,810 | ₩60,558 | ₩61,779 | -5.73% | 563.2만 |
|---|
| 2025.12.12 | ₩66,314 | ₩67,722 | ₩64,449 | ₩66,206 | -0.16% | 515.6만 |
|---|
| 2025.12.11 | ₩64,972 | ₩66,139 | ₩63,939 | ₩65,911 | +1.45% | 345.5만 |
|---|
| 2025.12.10 | ₩61,766 | ₩65,697 | ₩61,329 | ₩65,489 | +6.03% | 518.7만 |
|---|
| 2025.12.09 | ₩61,981 | ₩64,851 | ₩61,444 | ₩62,383 | +0.65% | 381.6만 |
|---|
| 2025.12.08 | ₩62,987 | ₩64,060 | ₩61,846 | ₩62,933 | -0.09% | 386.6만 |
|---|
| 2025.12.05 | ₩62,235 | ₩64,060 | ₩61,632 | ₩62,718 | +0.78% | 327.6만 |
|---|
| 2025.12.04 | ₩60,974 | ₩63,376 | ₩60,384 | ₩63,228 | +3.70% | 495.1만 |
|---|
| 2025.12.03 | ₩57,211 | ₩60,960 | ₩56,829 | ₩60,773 | +6.23% | 337.6만 |
|---|
| 2025.12.02 | ₩59,593 | ₩60,330 | ₩57,218 | ₩57,285 | -3.87% | 342.6만 |
|---|
| 2025.12.01 | ₩58,741 | ₩61,236 | ₩58,653 | ₩59,378 | +1.08% | 414.9만 |
|---|
| 2025.11.28 | ₩59,056 | ₩60,402 | ₩58,090 | ₩60,317 | +2.14% | 374.1만 |
|---|
| 2025.11.26 | ₩56,165 | ₩57,956 | ₩55,769 | ₩56,426 | +0.47% | 416.9만 |
|---|
| 2025.11.25 | ₩52,214 | ₩56,426 | ₩51,838 | ₩56,037 | +7.32% | 536.4만 |
|---|
| 2025.11.24 | ₩50,255 | ₩52,683 | ₩50,041 | ₩52,348 | +4.16% | 458.7만 |
|---|
| 2025.11.21 | ₩47,746 | ₩50,249 | ₩45,922 | ₩49,759 | +4.21% | 612만 |
|---|
| 2025.11.20 | ₩51,114 | ₩52,563 | ₩47,653 | ₩47,733 | -6.61% | 504.5만 |
|---|
| 2025.11.19 | ₩51,208 | ₩51,248 | ₩49,135 | ₩50,000 | -2.36% | 620만 |
|---|
| 2025.11.18 | ₩47,706 | ₩51,704 | ₩47,599 | ₩50,859 | +6.61% | 787.5만 |
|---|
| 2025.11.17 | ₩51,235 | ₩51,590 | ₩47,720 | ₩48,384 | -5.56% | 554.6만 |
|---|
| 2025.11.14 | ₩51,141 | ₩53,529 | ₩50,711 | ₩51,946 | +1.57% | 696.7만 |
|---|
| 2025.11.13 | ₩52,321 | ₩52,697 | ₩49,195 | ₩50,027 | -4.38% | 666.5만 |
|---|
| 2025.11.12 | ₩52,402 | ₩53,609 | ₩51,986 | ₩53,153 | +1.43% | 460.5만 |
|---|
| 2025.11.11 | ₩51,838 | ₩52,871 | ₩51,028 | ₩52,227 | +0.75% | 422.8만 |
|---|
| 2025.11.10 | ₩53,327 | ₩53,784 | ₩51,718 | ₩52,013 | -2.47% | 837.3만 |
|---|
| 2025.11.07 | ₩49,504 | ₩51,838 | ₩48,377 | ₩51,785 | +4.61% | 889.8만 |
|---|
| 2025.11.06 | ₩55,729 | ₩55,836 | ₩50,550 | ₩50,611 | -9.18% | 929만 |
|---|
| 2025.11.05 | ₩52,831 | ₩56,735 | ₩52,536 | ₩56,011 | +6.02% | 2207.4만 |
|---|
| 2025.11.04 | ₩61,122 | ₩63,604 | ₩60,787 | ₩62,034 | +1.49% | 1214.3만 |
|---|
| 2025.11.03 | ₩63,711 | ₩65,321 | ₩62,718 | ₩63,778 | +0.11% | 626.7만 |
|---|
| 2025.10.31 | ₩61,994 | ₩64,382 | ₩61,471 | ₩63,751 | +2.83% | 617.9만 |
|---|
| 2025.10.30 | ₩63,657 | ₩64,060 | ₩59,901 | ₩60,317 | -5.25% | 803.5만 |
|---|
| 2025.10.29 | ₩67,629 | ₩67,991 | ₩64,583 | ₩65,402 | -3.29% | 651.9만 |
|---|
| 2025.10.28 | ₩71,291 | ₩71,343 | ₩67,749 | ₩68,018 | -4.59% | 548.7만 |
|---|
| 2025.10.27 | ₩73,116 | ₩73,116 | ₩70,097 | ₩70,754 | -3.23% | 482.9만 |
|---|
| 2025.10.24 | ₩72,405 | ₩74,081 | ₩70,379 | ₩70,687 | -2.37% | 615.5만 |
|---|
| 2025.10.23 | ₩68,058 | ₩71,412 | ₩67,803 | ₩69,896 | +2.70% | 618.8만 |
|---|
| 2025.10.22 | ₩68,702 | ₩70,151 | ₩64,395 | ₩67,588 | -1.62% | 743.1만 |
|---|
| 2025.10.21 | ₩66,944 | ₩71,693 | ₩66,757 | ₩70,245 | +4.93% | 665.3만 |
|---|
| 2025.10.20 | ₩63,617 | ₩68,246 | ₩63,403 | ₩67,374 | +5.90% | 562.1만 |
|---|
| 2025.10.17 | ₩62,544 | ₩64,275 | ₩62,323 | ₩62,383 | -0.26% | 534.1만 |
|---|
| 2025.10.16 | ₩68,192 | ₩68,635 | ₩63,805 | ₩64,107 | -5.99% | 642.6만 |
|---|
| 2025.10.15 | ₩69,829 | ₩70,486 | ₩66,636 | ₩68,514 | -1.88% | 595만 |
|---|
| 2025.10.14 | ₩64,758 | ₩68,340 | ₩64,073 | ₩67,602 | +4.39% | 560.9만 |
|---|
| 2025.10.13 | ₩66,502 | ₩67,749 | ₩64,544 | ₩66,542 | +0.06% | 661.6만 |
|---|
| 2025.10.10 | ₩70,607 | ₩72,163 | ₩65,133 | ₩65,173 | -7.70% | 910.5만 |
|---|