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 | ₩32,705 | ₩32,785 | ₩31,869 | ₩32,250 | -1.39% | 268.4만 |
| 2026.10.08 | ₩31,581 | ₩32,450 | ₩31,320 | ₩32,371 | +2.50% | 422.3만 |
| 2026.10.07 | ₩31,815 | ₩32,223 | ₩31,407 | ₩32,143 | +1.03% | 317.3만 |
| 2026.10.06 | ₩33,287 | ₩33,321 | ₩31,875 | ₩31,929 | -4.08% | 444.1만 |
| 2026.10.05 | ₩30,698 | ₩32,719 | ₩30,403 | ₩32,585 | +6.15% | 620.6만 |
| 2026.10.02 | ₩31,447 | ₩31,528 | ₩30,477 | ₩30,524 | -2.94% | 411.5만 |
| 2026.10.01 | ₩30,765 | ₩31,287 | ₩30,183 | ₩30,711 | -0.17% | 484.7만 |
| 2026.09.30 | ₩31,233 | ₩31,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,765 |
| -1.50% |
| 350.4만 |
| 2026.09.29 | ₩31,166 | ₩31,688 | ₩30,651 | ₩30,965 | -0.64% | 404.7만 |
|---|
| 2026.09.28 | ₩31,354 | ₩31,454 | ₩30,490 | ₩30,818 | -1.71% | 500.1만 |
|---|
| 2026.09.25 | ₩33,173 | ₩33,291 | ₩31,862 | ₩31,862 | -3.95% | 459.3만 |
|---|
| 2026.09.24 | ₩32,558 | ₩33,160 | ₩31,742 | ₩32,973 | +1.27% | 513.4만 |
|---|
| 2026.09.23 | ₩34,498 | ₩35,047 | ₩32,698 | ₩32,719 | -5.16% | 675.5만 |
|---|
| 2026.09.22 | ₩35,462 | ₩35,609 | ₩34,150 | ₩34,753 | -2.00% | 404.6만 |
|---|
| 2026.09.21 | ₩34,164 | ₩34,699 | ₩33,829 | ₩34,231 | +0.20% | 464.8만 |
|---|
| 2026.09.18 | ₩33,361 | ₩33,642 | ₩33,066 | ₩33,455 | +0.28% | 638.1만 |
|---|
| 2026.09.17 | ₩34,311 | ₩34,351 | ₩33,000 | ₩33,147 | -3.39% | 321.2만 |
|---|
| 2026.09.16 | ₩33,909 | ₩34,211 | ₩32,772 | ₩33,254 | -1.93% | 371.4만 |
|---|
| 2026.09.15 | ₩34,860 | ₩35,047 | ₩33,709 | ₩33,829 | -2.96% | 313.1만 |
|---|
| 2026.09.14 | ₩33,736 | ₩35,462 | ₩33,642 | ₩34,926 | +3.53% | 489.3만 |
|---|
| 2026.09.11 | ₩35,040 | ₩35,234 | ₩33,990 | ₩34,244 | -2.27% | 343.7만 |
|---|
| 2026.09.10 | ₩34,057 | ₩34,498 | ₩33,575 | ₩33,588 | -1.38% | 416.3만 |
|---|
| 2026.09.09 | ₩35,877 | ₩36,037 | ₩34,605 | ₩34,645 | -3.43% | 496.2만 |
|---|
| 2026.09.08 | ₩37,148 | ₩37,242 | ₩36,017 | ₩36,104 | -2.81% | 547.6만 |
|---|
| 2026.09.04 | ₩37,375 | ₩37,792 | ₩37,014 | ₩37,536 | +0.43% | 290.9만 |
|---|
| 2026.09.03 | ₩38,018 | ₩38,834 | ₩37,496 | ₩38,165 | +0.39% | 342.8만 |
|---|
| 2026.09.02 | ₩36,572 | ₩37,870 | ₩36,398 | ₩37,697 | +3.07% | 306.9만 |
|---|
| 2026.09.01 | ₩37,496 | ₩37,844 | ₩36,321 | ₩36,653 | -2.25% | 530.9만 |
|---|
| 2026.08.31 | ₩38,299 | ₩38,861 | ₩37,468 | ₩38,379 | +0.21% | 403.4만 |
|---|
| 2026.08.28 | ₩40,962 | ₩42,554 | ₩38,700 | ₩38,914 | -5.00% | 471.6만 |
|---|
| 2026.08.27 | ₩41,323 | ₩42,353 | ₩40,172 | ₩40,761 | -1.36% | 284.5만 |
|---|
| 2026.08.26 | ₩40,881 | ₩42,420 | ₩40,159 | ₩40,774 | -0.26% | 303.8만 |
|---|
| 2026.08.25 | ₩40,186 | ₩40,975 | ₩39,590 | ₩40,922 | +1.83% | 265.1만 |
|---|
| 2026.08.24 | ₩40,426 | ₩40,814 | ₩39,583 | ₩39,998 | -1.06% | 335.3만 |
|---|
| 2026.08.21 | ₩38,794 | ₩40,948 | ₩38,490 | ₩40,547 | +4.52% | 462.7만 |
|---|
| 2026.08.20 | ₩40,707 | ₩40,707 | ₩37,409 | ₩38,620 | -5.13% | 781만 |
|---|
| 2026.08.19 | ₩39,342 | ₩42,340 | ₩39,249 | ₩40,948 | +4.08% | 588.8만 |
|---|
| 2026.08.18 | ₩38,807 | ₩39,543 | ₩38,540 | ₩38,954 | +0.38% | 364.4만 |
|---|
| 2026.08.17 | ₩40,614 | ₩41,189 | ₩38,988 | ₩39,811 | -1.98% | 397.7만 |
|---|
| 2026.08.14 | ₩41,484 | ₩41,965 | ₩40,480 | ₩40,721 | -1.84% | 296.9만 |
|---|
| 2026.08.13 | ₩39,061 | ₩41,952 | ₩38,981 | ₩41,443 | +6.10% | 485.3만 |
|---|
| 2026.08.12 | ₩40,186 | ₩40,748 | ₩38,352 | ₩38,941 | -3.10% | 455.1만 |
|---|
| 2026.08.11 | ₩40,119 | ₩40,654 | ₩38,908 | ₩39,998 | -0.30% | 368.2만 |
|---|
| 2026.08.10 | ₩41,216 | ₩41,417 | ₩40,279 | ₩40,426 | -1.92% | 369.8만 |
|---|
| 2026.08.07 | ₩40,460 | ₩41,637 | ₩39,731 | ₩41,604 | +2.83% | 444.6만 |
|---|
| 2026.08.06 | ₩39,165 | ₩41,510 | ₩39,048 | ₩39,757 | +1.51% | 504.1만 |
|---|
| 2026.08.05 | ₩46,294 | ₩46,421 | ₩40,078 | ₩40,413 | -12.70% | 1232.9만 |
|---|
| 2026.08.04 | ₩39,717 | ₩41,336 | ₩39,717 | ₩40,574 | +2.16% | 781.8만 |
|---|
| 2026.08.03 | ₩37,523 | ₩39,717 | ₩37,469 | ₩39,383 | +4.96% | 478.5만 |
|---|
| 2026.07.31 | ₩35,917 | ₩37,054 | ₩35,060 | ₩36,720 | +2.24% | 331.9만 |
|---|
| 2026.07.30 | ₩35,489 | ₩36,365 | ₩34,645 | ₩36,184 | +1.96% | 407.2만 |
|---|
| 2026.07.29 | ₩36,840 | ₩37,038 | ₩35,248 | ₩35,596 | -3.38% | 510만 |
|---|
| 2026.07.28 | ₩36,787 | ₩37,322 | ₩35,127 | ₩37,228 | +1.20% | 364.4만 |
|---|
| 2026.07.27 | ₩37,155 | ₩38,051 | ₩36,693 | ₩36,787 | -0.99% | 311만 |
|---|
| 2026.07.24 | ₩37,837 | ₩38,071 | ₩35,866 | ₩36,037 | -4.76% | 388.4만 |
|---|
| 2026.07.23 | ₩37,476 | ₩37,697 | ₩36,037 | ₩36,920 | -1.48% | 338.8만 |
|---|
| 2026.07.22 | ₩38,754 | ₩38,861 | ₩38,018 | ₩38,325 | -1.10% | 253.7만 |
|---|
| 2026.07.21 | ₩38,352 | ₩40,038 | ₩38,138 | ₩39,169 | +2.13% | 266.5만 |
|---|
| 2026.07.20 | ₩39,483 | ₩39,483 | ₩37,911 | ₩38,566 | -2.32% | 274.9만 |
|---|
| 2026.07.17 | ₩39,811 | ₩40,493 | ₩38,767 | ₩39,490 | -0.81% | 417.2만 |
|---|
| 2026.07.16 | ₩42,019 | ₩42,822 | ₩40,567 | ₩41,323 | -1.66% | 324.9만 |
|---|
| 2026.07.15 | ₩43,417 | ₩43,892 | ₩41,778 | ₩42,273 | -2.64% | 258.8만 |
|---|
| 2026.07.14 | ₩42,233 | ₩43,437 | ₩41,577 | ₩42,447 | +0.51% | 328.2만 |
|---|
| 2026.07.13 | ₩43,758 | ₩44,555 | ₩41,718 | ₩42,099 | -3.79% | 326.7만 |
|---|
| 2026.07.10 | ₩45,552 | ₩46,421 | ₩43,344 | ₩43,812 | -3.82% | 269.9만 |
|---|
| 2026.07.09 | ₩42,568 | ₩45,311 | ₩42,474 | ₩44,468 | +4.46% | 313만 |
|---|
| 2026.07.08 | ₩42,822 | ₩43,424 | ₩41,470 | ₩42,568 | -0.59% | 445.3만 |
|---|
| 2026.07.07 | ₩46,810 | ₩47,800 | ₩44,026 | ₩44,240 | -5.49% | 466.5만 |
|---|
| 2026.07.06 | ₩46,502 | ₩46,836 | ₩44,494 | ₩45,940 | -1.21% | 564.7만 |
|---|
| 2026.07.02 | ₩48,228 | ₩49,339 | ₩46,194 | ₩46,542 | -3.50% | 381.7만 |
|---|
| 2026.07.01 | ₩47,726 | ₩49,379 | ₩47,024 | ₩47,827 | +0.21% | 371.7만 |
|---|
| 2026.06.30 | ₩46,421 | ₩48,308 | ₩45,578 | ₩47,412 | +2.13% | 431.3만 |
|---|
| 2026.06.29 | ₩46,314 | ₩47,505 | ₩43,734 | ₩46,876 | +1.21% | 535.2만 |
|---|
| 2026.06.26 | ₩43,250 | ₩45,204 | ₩42,915 | ₩45,043 | +4.15% | 606.1만 |
|---|
| 2026.06.25 | ₩44,347 | ₩44,762 | ₩42,728 | ₩44,120 | -0.51% | 390.3만 |
|---|
| 2026.06.24 | ₩42,380 | ₩45,485 | ₩42,046 | ₩43,692 | +3.09% | 479.6만 |
|---|
| 2026.06.23 | ₩40,948 | ₩43,096 | ₩40,814 | ₩42,099 | +2.81% | 332.5만 |
|---|
| 2026.06.22 | ₩42,889 | ₩44,334 | ₩41,443 | ₩41,912 | -2.28% | 346만 |
|---|
| 2026.06.18 | ₩41,417 | ₩43,491 | ₩40,199 | ₩43,397 | +4.78% | 523.1만 |
|---|
| 2026.06.17 | ₩42,956 | ₩45,431 | ₩40,721 | ₩40,761 | -5.11% | 637.4만 |
|---|
| 2026.06.16 | ₩43,304 | ₩44,387 | ₩42,547 | ₩43,143 | -0.37% | 420.4만 |
|---|
| 2026.06.15 | ₩42,875 | ₩45,525 | ₩42,875 | ₩43,304 | +1.00% | 708.6만 |
|---|
| 2026.06.12 | ₩42,501 | ₩43,063 | ₩39,958 | ₩40,814 | -3.97% | 484.8만 |
|---|
| 2026.06.11 | ₩40,333 | ₩42,594 | ₩39,142 | ₩42,541 | +5.47% | 517.8만 |
|---|
| 2026.06.10 | ₩40,948 | ₩42,715 | ₩40,239 | ₩40,547 | -0.98% | 344.6만 |
|---|
| 2026.06.09 | ₩41,450 | ₩43,357 | ₩39,677 | ₩41,564 | +0.27% | 404.8만 |
|---|
| 2026.06.08 | ₩39,838 | ₩41,862 | ₩39,557 | ₩41,484 | +4.13% | 394만 |
|---|
| 2026.06.05 | ₩42,059 | ₩42,795 | ₩38,995 | ₩39,797 | -5.38% | 477.4만 |
|---|
| 2026.06.04 | ₩41,484 | ₩43,498 | ₩40,575 | ₩43,183 | +4.10% | 421.4만 |
|---|
| 2026.06.03 | ₩42,581 | ₩42,634 | ₩39,583 | ₩40,533 | -4.81% | 546.8만 |
|---|
| 2026.06.02 | ₩43,585 | ₩44,074 | ₩42,527 | ₩43,344 | -0.55% | 490.8만 |
|---|
| 2026.06.01 | ₩45,217 | ₩46,397 | ₩44,231 | ₩44,976 | -0.53% | 426.5만 |
|---|
| 2026.05.29 | ₩45,297 | ₩46,421 | ₩43,558 | ₩45,217 | -0.18% | 588.6만 |
|---|
| 2026.05.28 | ₩40,333 | ₩43,799 | ₩40,052 | ₩43,745 | +8.46% | 546.2만 |
|---|
| 2026.05.27 | ₩41,336 | ₩41,832 | ₩40,172 | ₩41,109 | -0.55% | 401.8만 |
|---|
| 2026.05.26 | ₩38,794 | ₩42,005 | ₩38,780 | ₩40,975 | +5.62% | 585.4만 |
|---|
| 2026.05.22 | ₩38,606 | ₩39,677 | ₩37,897 | ₩38,218 | -1.01% | 325.4만 |
|---|
| 2026.05.21 | ₩38,178 | ₩38,807 | ₩37,362 | ₩38,606 | +1.12% | 381.5만 |
|---|
| 2026.05.20 | ₩37,697 | ₩39,035 | ₩36,064 | ₩38,593 | +2.38% | 444.4만 |
|---|
| 2026.05.19 | ₩37,636 | ₩38,259 | ₩35,823 | ₩37,576 | -0.16% | 543.6만 |
|---|
| 2026.05.18 | ₩39,061 | ₩39,416 | ₩36,740 | ₩37,389 | -4.28% | 537.9만 |
|---|
| 2026.05.15 | ₩38,881 | ₩41,042 | ₩38,004 | ₩39,490 | +1.57% | 550.8만 |
|---|
| 2026.05.14 | ₩37,134 | ₩39,864 | ₩36,211 | ₩39,757 | +7.06% | 474.1만 |
|---|
| 2026.05.13 | ₩36,800 | ₩36,813 | ₩35,087 | ₩36,117 | -1.85% | 490.1만 |
|---|
| 2026.05.12 | ₩38,004 | ₩38,703 | ₩36,894 | ₩37,255 | -1.97% | 354.5만 |
|---|
| 2026.05.11 | ₩38,058 | ₩39,015 | ₩37,697 | ₩38,392 | +0.88% | 377.3만 |
|---|
| 2026.05.08 | ₩40,587 | ₩40,614 | ₩38,245 | ₩38,754 | -4.52% | 463.6만 |
|---|
| 2026.05.07 | ₩38,807 | ₩40,145 | ₩37,937 | ₩38,807 | 0.00% | 713.3만 |
|---|
| 2026.05.06 | ₩37,462 | ₩40,212 | ₩37,248 | ₩38,406 | +2.52% | 978.6만 |
|---|
| 2026.05.05 | ₩43,317 | ₩43,544 | ₩41,524 | ₩41,711 | -3.71% | 786.5만 |
|---|
| 2026.05.04 | ₩43,866 | ₩44,468 | ₩41,832 | ₩42,929 | -2.14% | 381.4만 |
|---|
| 2026.05.01 | ₩43,223 | ₩44,280 | ₩42,675 | ₩43,812 | +1.36% | 366.7만 |
|---|
| 2026.04.30 | ₩40,661 | ₩42,514 | ₩40,547 | ₩42,260 | +3.93% | 459.7만 |
|---|
| 2026.04.29 | ₩42,602 | ₩42,602 | ₩39,878 | ₩40,788 | -4.26% | 536.5만 |
|---|
| 2026.04.28 | ₩44,160 | ₩45,030 | ₩43,384 | ₩43,973 | -0.42% | 306.2만 |
|---|
| 2026.04.27 | ₩44,428 | ₩45,576 | ₩44,133 | ₩44,307 | -0.27% | 286.2만 |
|---|
| 2026.04.24 | ₩44,013 | ₩44,929 | ₩43,558 | ₩44,816 | +1.82% | 254만 |
|---|
| 2026.04.23 | ₩45,712 | ₩45,980 | ₩42,795 | ₩43,919 | -3.92% | 360.2만 |
|---|
| 2026.04.22 | ₩46,917 | ₩47,091 | ₩45,445 | ₩46,488 | -0.91% | 294.3만 |
|---|
| 2026.04.21 | ₩47,104 | ₩47,907 | ₩44,033 | ₩44,428 | -5.68% | 494.8만 |
|---|
| 2026.04.20 | ₩45,813 | ₩47,198 | ₩45,445 | ₩46,649 | +1.83% | 418.2만 |
|---|
| 2026.04.17 | ₩45,739 | ₩47,706 | ₩45,739 | ₩46,261 | +1.14% | 656.4만 |
|---|
| 2026.04.16 | ₩45,552 | ₩46,221 | ₩43,558 | ₩44,280 | -2.79% | 582.5만 |
|---|
| 2026.04.15 | ₩41,550 | ₩45,123 | ₩40,962 | ₩44,642 | +7.44% | 962.7만 |
|---|
| 2026.04.14 | ₩38,647 | ₩39,657 | ₩38,205 | ₩39,516 | +2.25% | 420.4만 |
|---|
| 2026.04.13 | ₩35,853 | ₩37,643 | ₩35,368 | ₩37,549 | +4.73% | 434.1만 |
|---|
| 2026.04.10 | ₩36,934 | ₩37,288 | ₩35,877 | ₩36,479 | -1.23% | 239.6만 |
|---|
| 2026.04.09 | ₩36,385 | ₩37,168 | ₩35,555 | ₩36,680 | +0.81% | 255.3만 |
|---|
| 2026.04.08 | ₩38,419 | ₩38,673 | ₩35,395 | ₩36,546 | -4.88% | 455.3만 |
|---|
| 2026.04.07 | ₩36,010 | ₩36,345 | ₩34,995 | ₩35,395 | -1.71% | 341.8만 |
|---|
| 2026.04.06 | ₩34,699 | ₩36,425 | ₩34,572 | ₩36,010 | +3.78% | 398.9만 |
|---|
| 2026.04.02 | ₩33,000 | ₩34,525 | ₩32,518 | ₩34,231 | +3.73% | 279.5만 |
|---|
| 2026.04.01 | ₩35,060 | ₩35,248 | ₩33,455 | ₩33,936 | -3.21% | 464.9만 |
|---|
| 2026.03.31 | ₩33,254 | ₩34,819 | ₩32,745 | ₩34,324 | +3.22% | 608.6만 |
|---|
| 2026.03.30 | ₩33,240 | ₩33,682 | ₩32,069 | ₩32,411 | -2.50% | 454.6만 |
|---|
| 2026.03.27 | ₩33,227 | ₩33,642 | ₩32,697 | ₩33,147 | -0.24% | 324.9만 |
|---|
| 2026.03.26 | ₩34,177 | ₩35,034 | ₩33,843 | ₩33,896 | -0.82% | 357.9만 |
|---|
| 2026.03.25 | ₩36,452 | ₩36,807 | ₩34,696 | ₩34,913 | -4.22% | 340만 |
|---|
| 2026.03.24 | ₩36,680 | ₩36,693 | ₩35,308 | ₩35,596 | -2.96% | 388.9만 |
|---|
| 2026.03.23 | ₩35,743 | ₩37,690 | ₩35,602 | ₩37,349 | +4.49% | 672.3만 |
|---|
| 2026.03.20 | ₩35,194 | ₩36,512 | ₩34,712 | ₩34,766 | -1.22% | 595.2만 |
|---|
| 2026.03.19 | ₩33,495 | ₩36,051 | ₩33,361 | ₩35,823 | +6.95% | 527.9만 |
|---|
| 2026.03.18 | ₩36,666 | ₩37,790 | ₩34,473 | ₩34,565 | -5.73% | 672.5만 |
|---|
| 2026.03.17 | ₩37,589 | ₩39,262 | ₩36,840 | ₩37,242 | -0.93% | 516.1만 |
|---|
| 2026.03.16 | ₩37,108 | ₩38,031 | ₩36,653 | ₩37,188 | +0.22% | 472.8만 |
|---|
| 2026.03.13 | ₩35,328 | ₩36,144 | ₩34,612 | ₩35,274 | -0.15% | 676.1만 |
|---|
| 2026.03.12 | ₩35,997 | ₩36,465 | ₩34,364 | ₩34,472 | -4.24% | 499.1만 |
|---|
| 2026.03.11 | ₩38,821 | ₩39,061 | ₩35,676 | ₩36,760 | -5.31% | 717.9만 |
|---|
| 2026.03.10 | ₩37,643 | ₩38,085 | ₩35,689 | ₩37,683 | +0.11% | 626.4만 |
|---|
| 2026.03.09 | ₩36,265 | ₩37,616 | ₩35,732 | ₩37,362 | +3.03% | 440.2만 |
|---|
| 2026.03.06 | ₩36,940 | ₩37,436 | ₩36,158 | ₩37,175 | +0.63% | 405.4만 |
|---|
| 2026.03.05 | ₩38,178 | ₩39,581 | ₩37,630 | ₩38,285 | +0.28% | 488.5만 |
|---|
| 2026.03.04 | ₩38,178 | ₩38,807 | ₩37,536 | ₩37,951 | -0.60% | 405.1만 |
|---|
| 2026.03.03 | ₩37,001 | ₩38,928 | ₩35,823 | ₩37,790 | +2.13% | 538.3만 |
|---|
| 2026.03.02 | ₩34,819 | ₩38,058 | ₩34,257 | ₩37,844 | +8.69% | 649.3만 |
|---|
| 2026.02.27 | ₩37,951 | ₩38,433 | ₩35,944 | ₩36,439 | -3.98% | 547.8만 |
|---|
| 2026.02.26 | ₩38,192 | ₩40,306 | ₩38,138 | ₩39,704 | +3.96% | 444.1만 |
|---|
| 2026.02.25 | ₩38,526 | ₩38,707 | ₩37,402 | ₩38,058 | -1.22% | 400.5만 |
|---|
| 2026.02.24 | ₩36,278 | ₩37,951 | ₩35,863 | ₩37,656 | +3.80% | 431.2만 |
|---|
| 2026.02.23 | ₩38,379 | ₩38,821 | ₩36,184 | ₩36,479 | -4.95% | 632만 |
|---|
| 2026.02.20 | ₩40,480 | ₩41,350 | ₩38,968 | ₩39,195 | -3.17% | 665.5만 |
|---|
| 2026.02.19 | ₩42,072 | ₩42,072 | ₩39,607 | ₩41,015 | -2.51% | 642.4만 |
|---|
| 2026.02.18 | ₩43,103 | ₩43,926 | ₩41,925 | ₩42,193 | -2.11% | 516.4만 |
|---|
| 2026.02.17 | ₩41,443 | ₩43,397 | ₩41,363 | ₩42,782 | +3.23% | 868.6만 |
|---|
| 2026.02.13 | ₩39,970 | ₩42,286 | ₩39,624 | ₩41,055 | +2.72% | 984.6만 |
|---|
| 2026.02.12 | ₩44,655 | ₩44,655 | ₩40,025 | ₩40,400 | -9.53% | 1335.7만 |
|---|
| 2026.02.11 | ₩50,202 | ₩50,202 | ₩43,504 | ₩44,294 | -11.77% | 1773.9만 |
|---|
| 2026.02.10 | ₩52,356 | ₩55,722 | ₩51,707 | ₩52,135 | -0.42% | 1040.2만 |
|---|
| 2026.02.09 | ₩49,847 | ₩52,028 | ₩49,319 | ₩51,988 | +4.30% | 353.8만 |
|---|
| 2026.02.06 | ₩48,074 | ₩51,306 | ₩47,438 | ₩51,172 | +6.44% | 396.4만 |
|---|
| 2026.02.05 | ₩49,459 | ₩50,182 | ₩45,980 | ₩46,328 | -6.33% | 451.7만 |
|---|
| 2026.02.04 | ₩51,413 | ₩51,453 | ₩48,469 | ₩50,744 | -1.30% | 425.2만 |
|---|
| 2026.02.03 | ₩53,460 | ₩53,795 | ₩50,356 | ₩51,627 | -3.43% | 376.8만 |
|---|
| 2026.02.02 | ₩52,162 | ₩54,357 | ₩52,109 | ₩53,112 | +1.82% | 336.3만 |
|---|
| 2026.01.30 | ₩54,745 | ₩55,468 | ₩52,082 | ₩52,524 | -4.06% | 448.8만 |
|---|
| 2026.01.29 | ₩56,675 | ₩58,464 | ₩54,732 | ₩55,575 | -1.94% | 331.6만 |
|---|
| 2026.01.28 | ₩61,088 | ₩61,369 | ₩57,408 | ₩57,763 | -5.44% | 314.7만 |
|---|
| 2026.01.27 | ₩61,543 | ₩61,677 | ₩59,442 | ₩60,486 | -1.72% | 233.6만 |
|---|
| 2026.01.26 | ₩60,044 | ₩61,623 | ₩59,683 | ₩61,449 | +2.34% | 290.6만 |
|---|
| 2026.01.23 | ₩61,329 | ₩61,583 | ₩60,031 | ₩60,606 | -1.18% | 239.4만 |
|---|
| 2026.01.22 | ₩62,734 | ₩64,045 | ₩61,737 | ₩61,931 | -1.28% | 206.8만 |
|---|
| 2026.01.21 | ₩59,950 | ₩62,306 | ₩59,603 | ₩61,677 | +2.88% | 387.9만 |
|---|
| 2026.01.20 | ₩61,208 | ₩63,202 | ₩59,589 | ₩59,696 | -2.47% | 356.3만 |
|---|
| 2026.01.16 | ₩64,714 | ₩65,919 | ₩64,025 | ₩64,393 | -0.50% | 261.7만 |
|---|
| 2026.01.15 | ₩62,493 | ₩64,821 | ₩61,918 | ₩64,112 | +2.59% | 322.3만 |
|---|
| 2026.01.14 | ₩62,774 | ₩62,881 | ₩61,155 | ₩62,158 | -0.98% | 273.9만 |
|---|
| 2026.01.13 | ₩60,492 | ₩63,898 | ₩59,415 | ₩63,028 | +4.19% | 421만 |
|---|
| 2026.01.12 | ₩65,731 | ₩65,772 | ₩60,392 | ₩60,553 | -7.88% | 851.1만 |
|---|
| 2026.01.09 | ₩68,568 | ₩68,622 | ₩65,383 | ₩65,731 | -4.14% | 224.7만 |
|---|
| 2026.01.08 | ₩66,534 | ₩68,956 | ₩65,999 | ₩67,725 | +1.79% | 204.8만 |
|---|
| 2026.01.07 | ₩67,551 | ₩68,247 | ₩66,307 | ₩67,337 | -0.32% | 241.3만 |
|---|
| 2026.01.06 | ₩68,314 | ₩69,719 | ₩65,996 | ₩67,819 | -0.72% | 549.7만 |
|---|
| 2026.01.05 | ₩61,623 | ₩68,207 | ₩61,610 | ₩67,846 | +10.10% | 916.2만 |
|---|
| 2026.01.02 | ₩58,920 | ₩61,436 | ₩57,622 | ₩61,342 | +4.11% | 707만 |
|---|
| 2025.12.31 | ₩60,011 | ₩60,285 | ₩58,425 | ₩58,519 | -2.49% | 386.3만 |
|---|
| 2025.12.30 | ₩62,145 | ₩62,158 | ₩60,138 | ₩60,165 | -3.19% | 361.1만 |
|---|
| 2025.12.29 | ₩62,132 | ₩63,851 | ₩61,971 | ₩62,319 | +0.30% | 598.8만 |
|---|
| 2025.12.26 | ₩64,233 | ₩65,397 | ₩63,055 | ₩63,523 | -1.10% | 408.8만 |
|---|
| 2025.12.24 | ₩64,821 | ₩65,497 | ₩63,697 | ₩64,527 | -0.45% | 306.3만 |
|---|
| 2025.12.23 | ₩65,397 | ₩66,588 | ₩63,831 | ₩65,444 | +0.07% | 573.7만 |
|---|
| 2025.12.22 | ₩64,099 | ₩65,972 | ₩63,684 | ₩65,263 | +1.82% | 567.4만 |
|---|
| 2025.12.19 | ₩64,045 | ₩65,464 | ₩62,935 | ₩63,684 | -0.56% | 427.9만 |
|---|
| 2025.12.18 | ₩63,082 | ₩66,166 | ₩62,292 | ₩62,935 | -0.23% | 583.5만 |
|---|
| 2025.12.17 | ₩62,774 | ₩66,293 | ₩60,071 | ₩60,285 | -3.97% | 542.8만 |
|---|
| 2025.12.16 | ₩60,646 | ₩63,630 | ₩60,646 | ₩62,774 | +3.51% | 349.6만 |
|---|
| 2025.12.15 | ₩65,370 | ₩66,641 | ₩60,405 | ₩61,623 | -5.73% | 563.2만 |
|---|
| 2025.12.12 | ₩66,146 | ₩67,551 | ₩64,286 | ₩66,039 | -0.16% | 515.6만 |
|---|
| 2025.12.11 | ₩64,808 | ₩65,972 | ₩63,778 | ₩65,745 | +1.45% | 345.5만 |
|---|
| 2025.12.10 | ₩61,610 | ₩65,531 | ₩61,174 | ₩65,323 | +6.03% | 518.7만 |
|---|
| 2025.12.09 | ₩61,824 | ₩64,688 | ₩61,289 | ₩62,225 | +0.65% | 381.6만 |
|---|
| 2025.12.08 | ₩62,828 | ₩63,898 | ₩61,690 | ₩62,774 | -0.09% | 386.6만 |
|---|
| 2025.12.05 | ₩62,078 | ₩63,898 | ₩61,476 | ₩62,560 | +0.78% | 327.6만 |
|---|
| 2025.12.04 | ₩60,820 | ₩63,216 | ₩60,231 | ₩63,068 | +3.70% | 495.1만 |
|---|
| 2025.12.03 | ₩57,067 | ₩60,806 | ₩56,685 | ₩60,620 | +6.23% | 337.6만 |
|---|
| 2025.12.02 | ₩59,442 | ₩60,178 | ₩57,073 | ₩57,140 | -3.87% | 342.6만 |
|---|
| 2025.12.01 | ₩58,592 | ₩61,081 | ₩58,505 | ₩59,228 | +1.08% | 414.9만 |
|---|
| 2025.11.28 | ₩58,907 | ₩60,249 | ₩57,943 | ₩60,165 | +2.14% | 374.1만 |
|---|
| 2025.11.26 | ₩56,023 | ₩57,809 | ₩55,628 | ₩56,284 | +0.47% | 416.9만 |
|---|
| 2025.11.25 | ₩52,082 | ₩56,284 | ₩51,707 | ₩55,896 | +7.32% | 536.4만 |
|---|
| 2025.11.24 | ₩50,128 | ₩52,550 | ₩49,914 | ₩52,216 | +4.16% | 458.7만 |
|---|
| 2025.11.21 | ₩47,626 | ₩50,122 | ₩45,806 | ₩49,633 | +4.21% | 612만 |
|---|
| 2025.11.20 | ₩50,985 | ₩52,430 | ₩47,532 | ₩47,612 | -6.61% | 504.5만 |
|---|
| 2025.11.19 | ₩51,078 | ₩51,118 | ₩49,011 | ₩49,874 | -2.36% | 620만 |
|---|
| 2025.11.18 | ₩47,586 | ₩51,573 | ₩47,479 | ₩50,730 | +6.61% | 787.5만 |
|---|
| 2025.11.17 | ₩51,105 | ₩51,460 | ₩47,599 | ₩48,261 | -5.56% | 554.6만 |
|---|
| 2025.11.14 | ₩51,011 | ₩53,393 | ₩50,583 | ₩51,814 | +1.57% | 696.7만 |
|---|
| 2025.11.13 | ₩52,189 | ₩52,564 | ₩49,071 | ₩49,901 | -4.38% | 666.5만 |
|---|
| 2025.11.12 | ₩52,269 | ₩53,474 | ₩51,854 | ₩53,019 | +1.43% | 460.5만 |
|---|
| 2025.11.11 | ₩51,707 | ₩52,738 | ₩50,899 | ₩52,095 | +0.75% | 422.8만 |
|---|
| 2025.11.10 | ₩53,193 | ₩53,648 | ₩51,587 | ₩51,881 | -2.47% | 837.3만 |
|---|
| 2025.11.07 | ₩49,379 | ₩51,707 | ₩48,255 | ₩51,654 | +4.61% | 889.8만 |
|---|
| 2025.11.06 | ₩55,588 | ₩55,695 | ₩50,423 | ₩50,483 | -9.18% | 929만 |
|---|
| 2025.11.05 | ₩52,698 | ₩56,592 | ₩52,403 | ₩55,869 | +6.02% | 2207.4만 |
|---|
| 2025.11.04 | ₩60,967 | ₩63,443 | ₩60,633 | ₩61,877 | +1.49% | 1214.3만 |
|---|
| 2025.11.03 | ₩63,550 | ₩65,156 | ₩62,560 | ₩63,617 | +0.11% | 626.7만 |
|---|
| 2025.10.31 | ₩61,837 | ₩64,219 | ₩61,315 | ₩63,590 | +2.83% | 617.9만 |
|---|
| 2025.10.30 | ₩63,497 | ₩63,898 | ₩59,750 | ₩60,165 | -5.25% | 803.5만 |
|---|
| 2025.10.29 | ₩67,458 | ₩67,819 | ₩64,420 | ₩65,236 | -3.29% | 651.9만 |
|---|
| 2025.10.28 | ₩71,111 | ₩71,163 | ₩67,578 | ₩67,846 | -4.59% | 548.7만 |
|---|
| 2025.10.27 | ₩72,931 | ₩72,931 | ₩69,920 | ₩70,576 | -3.23% | 482.9만 |
|---|
| 2025.10.24 | ₩72,222 | ₩73,894 | ₩70,201 | ₩70,509 | -2.37% | 615.5만 |
|---|
| 2025.10.23 | ₩67,886 | ₩71,231 | ₩67,632 | ₩69,719 | +2.70% | 618.8만 |
|---|
| 2025.10.22 | ₩68,528 | ₩69,973 | ₩64,233 | ₩67,418 | -1.62% | 743.1만 |
|---|
| 2025.10.21 | ₩66,775 | ₩71,512 | ₩66,588 | ₩70,067 | +4.93% | 665.3만 |
|---|
| 2025.10.20 | ₩63,456 | ₩68,073 | ₩63,242 | ₩67,203 | +5.90% | 562.1만 |
|---|
| 2025.10.17 | ₩62,386 | ₩64,112 | ₩62,165 | ₩62,225 | -0.26% | 534.1만 |
|---|
| 2025.10.16 | ₩68,020 | ₩68,461 | ₩63,644 | ₩63,945 | -5.99% | 642.6만 |
|---|
| 2025.10.15 | ₩69,652 | ₩70,308 | ₩66,467 | ₩68,341 | -1.88% | 595만 |
|---|
| 2025.10.14 | ₩64,594 | ₩68,167 | ₩63,911 | ₩67,431 | +4.39% | 560.9만 |
|---|
| 2025.10.13 | ₩66,334 | ₩67,578 | ₩64,381 | ₩66,374 | +0.06% | 661.6만 |
|---|
| 2025.10.10 | ₩70,428 | ₩71,981 | ₩64,969 | ₩65,009 | -7.70% | 910.5만 |
|---|