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 | ₩32,654 | ₩32,734 | ₩31,819 | ₩32,200 | -1.39% | 268.4만 |
| 2026.10.08 | ₩31,531 | ₩32,399 | ₩31,271 | ₩32,320 | +2.50% | 422.3만 |
| 2026.10.07 | ₩31,765 | ₩32,173 | ₩31,358 | ₩32,093 | +1.03% | 317.3만 |
| 2026.10.06 | ₩33,235 | ₩33,268 | ₩31,825 | ₩31,879 | -4.08% | 444.1만 |
| 2026.10.05 | ₩30,650 | ₩32,667 | ₩30,356 | ₩32,534 | +6.15% | 620.6만 |
| 2026.10.02 | ₩31,398 | ₩31,478 | ₩30,429 | ₩30,476 | -2.94% | 411.5만 |
| 2026.10.01 | ₩30,716 | ₩31,238 | ₩30,135 | ₩30,663 | -0.17% | 484.7만 |
| 2026.09.30 | ₩31,184 | ₩31,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,716 |
| -1.50% |
| 350.4만 |
| 2026.09.29 | ₩31,117 | ₩31,638 | ₩30,603 | ₩30,917 | -0.64% | 404.7만 |
|---|
| 2026.09.28 | ₩31,304 | ₩31,405 | ₩30,443 | ₩30,770 | -1.71% | 500.1만 |
|---|
| 2026.09.25 | ₩33,121 | ₩33,239 | ₩31,812 | ₩31,812 | -3.95% | 459.3만 |
|---|
| 2026.09.24 | ₩32,507 | ₩33,108 | ₩31,692 | ₩32,921 | +1.27% | 513.4만 |
|---|
| 2026.09.23 | ₩34,444 | ₩34,992 | ₩32,647 | ₩32,667 | -5.16% | 675.5만 |
|---|
| 2026.09.22 | ₩35,406 | ₩35,553 | ₩34,097 | ₩34,698 | -2.00% | 404.6만 |
|---|
| 2026.09.21 | ₩34,110 | ₩34,645 | ₩33,776 | ₩34,177 | +0.20% | 464.8만 |
|---|
| 2026.09.18 | ₩33,308 | ₩33,589 | ₩33,015 | ₩33,402 | +0.28% | 638.1만 |
|---|
| 2026.09.17 | ₩34,257 | ₩34,297 | ₩32,948 | ₩33,095 | -3.39% | 321.2만 |
|---|
| 2026.09.16 | ₩33,856 | ₩34,157 | ₩32,721 | ₩33,202 | -1.93% | 371.4만 |
|---|
| 2026.09.15 | ₩34,805 | ₩34,992 | ₩33,656 | ₩33,776 | -2.96% | 313.1만 |
|---|
| 2026.09.14 | ₩33,683 | ₩35,406 | ₩33,589 | ₩34,872 | +3.53% | 489.3만 |
|---|
| 2026.09.11 | ₩34,985 | ₩35,179 | ₩33,936 | ₩34,190 | -2.27% | 343.7만 |
|---|
| 2026.09.10 | ₩34,003 | ₩34,444 | ₩33,522 | ₩33,536 | -1.38% | 416.3만 |
|---|
| 2026.09.09 | ₩35,820 | ₩35,981 | ₩34,551 | ₩34,591 | -3.43% | 496.2만 |
|---|
| 2026.09.08 | ₩37,090 | ₩37,183 | ₩35,961 | ₩36,047 | -2.81% | 547.6만 |
|---|
| 2026.09.04 | ₩37,317 | ₩37,732 | ₩36,956 | ₩37,477 | +0.43% | 290.9만 |
|---|
| 2026.09.03 | ₩37,958 | ₩38,773 | ₩37,437 | ₩38,105 | +0.39% | 342.8만 |
|---|
| 2026.09.02 | ₩36,515 | ₩37,811 | ₩36,341 | ₩37,637 | +3.07% | 306.9만 |
|---|
| 2026.09.01 | ₩37,437 | ₩37,784 | ₩36,264 | ₩36,595 | -2.25% | 530.9만 |
|---|
| 2026.08.31 | ₩38,239 | ₩38,800 | ₩37,409 | ₩38,319 | +0.21% | 403.4만 |
|---|
| 2026.08.28 | ₩40,897 | ₩42,487 | ₩38,639 | ₩38,853 | -5.00% | 471.6만 |
|---|
| 2026.08.27 | ₩41,258 | ₩42,287 | ₩40,109 | ₩40,697 | -1.36% | 284.5만 |
|---|
| 2026.08.26 | ₩40,817 | ₩42,354 | ₩40,096 | ₩40,710 | -0.26% | 303.8만 |
|---|
| 2026.08.25 | ₩40,122 | ₩40,911 | ₩39,528 | ₩40,857 | +1.83% | 265.1만 |
|---|
| 2026.08.24 | ₩40,363 | ₩40,750 | ₩39,521 | ₩39,935 | -1.06% | 335.3만 |
|---|
| 2026.08.21 | ₩38,733 | ₩40,884 | ₩38,430 | ₩40,483 | +4.52% | 462.7만 |
|---|
| 2026.08.20 | ₩40,644 | ₩40,644 | ₩37,350 | ₩38,559 | -5.13% | 781만 |
|---|
| 2026.08.19 | ₩39,281 | ₩42,274 | ₩39,187 | ₩40,884 | +4.08% | 588.8만 |
|---|
| 2026.08.18 | ₩38,746 | ₩39,481 | ₩38,479 | ₩38,893 | +0.38% | 364.4만 |
|---|
| 2026.08.17 | ₩40,550 | ₩41,125 | ₩38,927 | ₩39,748 | -1.98% | 397.7만 |
|---|
| 2026.08.14 | ₩41,418 | ₩41,899 | ₩40,416 | ₩40,657 | -1.84% | 296.9만 |
|---|
| 2026.08.13 | ₩39,000 | ₩41,886 | ₩38,920 | ₩41,378 | +6.10% | 485.3만 |
|---|
| 2026.08.12 | ₩40,122 | ₩40,684 | ₩38,292 | ₩38,880 | -3.10% | 455.1만 |
|---|
| 2026.08.11 | ₩40,056 | ₩40,590 | ₩38,847 | ₩39,935 | -0.30% | 368.2만 |
|---|
| 2026.08.10 | ₩41,151 | ₩41,352 | ₩40,216 | ₩40,363 | -1.92% | 369.8만 |
|---|
| 2026.08.07 | ₩40,396 | ₩41,572 | ₩39,668 | ₩41,539 | +2.83% | 444.6만 |
|---|
| 2026.08.06 | ₩39,103 | ₩41,445 | ₩38,987 | ₩39,695 | +1.51% | 504.1만 |
|---|
| 2026.08.05 | ₩46,222 | ₩46,349 | ₩40,016 | ₩40,350 | -12.70% | 1232.9만 |
|---|
| 2026.08.04 | ₩39,655 | ₩41,272 | ₩39,655 | ₩40,510 | +2.16% | 781.8만 |
|---|
| 2026.08.03 | ₩37,464 | ₩39,655 | ₩37,410 | ₩39,321 | +4.96% | 478.5만 |
|---|
| 2026.07.31 | ₩35,860 | ₩36,996 | ₩35,005 | ₩36,662 | +2.24% | 331.9만 |
|---|
| 2026.07.30 | ₩35,433 | ₩36,308 | ₩34,591 | ₩36,128 | +1.96% | 407.2만 |
|---|
| 2026.07.29 | ₩36,782 | ₩36,980 | ₩35,192 | ₩35,540 | -3.38% | 510만 |
|---|
| 2026.07.28 | ₩36,729 | ₩37,263 | ₩35,072 | ₩37,170 | +1.20% | 364.4만 |
|---|
| 2026.07.27 | ₩37,096 | ₩37,991 | ₩36,635 | ₩36,729 | -0.99% | 311만 |
|---|
| 2026.07.24 | ₩37,778 | ₩38,011 | ₩35,810 | ₩35,981 | -4.76% | 388.4만 |
|---|
| 2026.07.23 | ₩37,417 | ₩37,637 | ₩35,981 | ₩36,862 | -1.48% | 338.8만 |
|---|
| 2026.07.22 | ₩38,693 | ₩38,800 | ₩37,958 | ₩38,265 | -1.10% | 253.7만 |
|---|
| 2026.07.21 | ₩38,292 | ₩39,976 | ₩38,078 | ₩39,107 | +2.13% | 266.5만 |
|---|
| 2026.07.20 | ₩39,421 | ₩39,421 | ₩37,851 | ₩38,506 | -2.32% | 274.9만 |
|---|
| 2026.07.17 | ₩39,748 | ₩40,430 | ₩38,706 | ₩39,428 | -0.81% | 417.2만 |
|---|
| 2026.07.16 | ₩41,953 | ₩42,755 | ₩40,503 | ₩41,258 | -1.66% | 324.9만 |
|---|
| 2026.07.15 | ₩43,349 | ₩43,823 | ₩41,712 | ₩42,207 | -2.64% | 258.8만 |
|---|
| 2026.07.14 | ₩42,167 | ₩43,369 | ₩41,512 | ₩42,380 | +0.51% | 328.2만 |
|---|
| 2026.07.13 | ₩43,690 | ₩44,485 | ₩41,652 | ₩42,033 | -3.79% | 326.7만 |
|---|
| 2026.07.10 | ₩45,480 | ₩46,349 | ₩43,276 | ₩43,743 | -3.82% | 269.9만 |
|---|
| 2026.07.09 | ₩42,501 | ₩45,240 | ₩42,407 | ₩44,398 | +4.46% | 313만 |
|---|
| 2026.07.08 | ₩42,755 | ₩43,356 | ₩41,405 | ₩42,501 | -0.59% | 445.3만 |
|---|
| 2026.07.07 | ₩46,736 | ₩47,725 | ₩43,957 | ₩44,171 | -5.49% | 466.5만 |
|---|
| 2026.07.06 | ₩46,429 | ₩46,763 | ₩44,425 | ₩45,868 | -1.21% | 564.7만 |
|---|
| 2026.07.02 | ₩48,152 | ₩49,261 | ₩46,121 | ₩46,469 | -3.50% | 381.7만 |
|---|
| 2026.07.01 | ₩47,651 | ₩49,301 | ₩46,950 | ₩47,752 | +0.21% | 371.7만 |
|---|
| 2026.06.30 | ₩46,349 | ₩48,232 | ₩45,507 | ₩47,337 | +2.13% | 431.3만 |
|---|
| 2026.06.29 | ₩46,242 | ₩47,431 | ₩43,666 | ₩46,803 | +1.21% | 535.2만 |
|---|
| 2026.06.26 | ₩43,182 | ₩45,133 | ₩42,848 | ₩44,972 | +4.15% | 606.1만 |
|---|
| 2026.06.25 | ₩44,278 | ₩44,692 | ₩42,661 | ₩44,051 | -0.51% | 390.3만 |
|---|
| 2026.06.24 | ₩42,314 | ₩45,413 | ₩41,980 | ₩43,623 | +3.09% | 479.6만 |
|---|
| 2026.06.23 | ₩40,884 | ₩43,028 | ₩40,750 | ₩42,033 | +2.81% | 332.5만 |
|---|
| 2026.06.22 | ₩42,821 | ₩44,264 | ₩41,378 | ₩41,846 | -2.28% | 346만 |
|---|
| 2026.06.18 | ₩41,352 | ₩43,423 | ₩40,136 | ₩43,329 | +4.78% | 523.1만 |
|---|
| 2026.06.17 | ₩42,888 | ₩45,360 | ₩40,657 | ₩40,697 | -5.11% | 637.4만 |
|---|
| 2026.06.16 | ₩43,236 | ₩44,318 | ₩42,481 | ₩43,075 | -0.37% | 420.4만 |
|---|
| 2026.06.15 | ₩42,808 | ₩45,453 | ₩42,808 | ₩43,236 | +1.00% | 708.6만 |
|---|
| 2026.06.12 | ₩42,434 | ₩42,995 | ₩39,895 | ₩40,750 | -3.97% | 484.8만 |
|---|
| 2026.06.11 | ₩40,269 | ₩42,527 | ₩39,080 | ₩42,474 | +5.47% | 517.8만 |
|---|
| 2026.06.10 | ₩40,884 | ₩42,648 | ₩40,176 | ₩40,483 | -0.98% | 344.6만 |
|---|
| 2026.06.09 | ₩41,385 | ₩43,289 | ₩39,615 | ₩41,499 | +0.27% | 404.8만 |
|---|
| 2026.06.08 | ₩39,775 | ₩41,797 | ₩39,495 | ₩41,418 | +4.13% | 394만 |
|---|
| 2026.06.05 | ₩41,993 | ₩42,728 | ₩38,933 | ₩39,735 | -5.38% | 477.4만 |
|---|
| 2026.06.04 | ₩41,418 | ₩43,429 | ₩40,511 | ₩43,115 | +4.10% | 421.4만 |
|---|
| 2026.06.03 | ₩42,514 | ₩42,568 | ₩39,521 | ₩40,470 | -4.81% | 546.8만 |
|---|
| 2026.06.02 | ₩43,516 | ₩44,005 | ₩42,461 | ₩43,276 | -0.55% | 490.8만 |
|---|
| 2026.06.01 | ₩45,146 | ₩46,325 | ₩44,161 | ₩44,906 | -0.53% | 426.5만 |
|---|
| 2026.05.29 | ₩45,226 | ₩46,349 | ₩43,489 | ₩45,146 | -0.18% | 588.6만 |
|---|
| 2026.05.28 | ₩40,269 | ₩43,730 | ₩39,989 | ₩43,676 | +8.46% | 546.2만 |
|---|
| 2026.05.27 | ₩41,272 | ₩41,766 | ₩40,109 | ₩41,044 | -0.55% | 401.8만 |
|---|
| 2026.05.26 | ₩38,733 | ₩41,940 | ₩38,720 | ₩40,911 | +5.62% | 585.4만 |
|---|
| 2026.05.22 | ₩38,546 | ₩39,615 | ₩37,838 | ₩38,158 | -1.01% | 325.4만 |
|---|
| 2026.05.21 | ₩38,118 | ₩38,746 | ₩37,303 | ₩38,546 | +1.12% | 381.5만 |
|---|
| 2026.05.20 | ₩37,637 | ₩38,973 | ₩36,007 | ₩38,533 | +2.38% | 444.4만 |
|---|
| 2026.05.19 | ₩37,577 | ₩38,199 | ₩35,767 | ₩37,517 | -0.16% | 543.6만 |
|---|
| 2026.05.18 | ₩39,000 | ₩39,354 | ₩36,682 | ₩37,330 | -4.28% | 537.9만 |
|---|
| 2026.05.15 | ₩38,820 | ₩40,978 | ₩37,945 | ₩39,428 | +1.57% | 550.8만 |
|---|
| 2026.05.14 | ₩37,076 | ₩39,802 | ₩36,154 | ₩39,695 | +7.06% | 474.1만 |
|---|
| 2026.05.13 | ₩36,742 | ₩36,756 | ₩35,032 | ₩36,061 | -1.85% | 490.1만 |
|---|
| 2026.05.12 | ₩37,945 | ₩38,642 | ₩36,836 | ₩37,196 | -1.97% | 354.5만 |
|---|
| 2026.05.11 | ₩37,998 | ₩38,953 | ₩37,637 | ₩38,332 | +0.88% | 377.3만 |
|---|
| 2026.05.08 | ₩40,523 | ₩40,550 | ₩38,185 | ₩38,693 | -4.52% | 463.6만 |
|---|
| 2026.05.07 | ₩38,746 | ₩40,082 | ₩37,878 | ₩38,746 | 0.00% | 713.3만 |
|---|
| 2026.05.06 | ₩37,404 | ₩40,149 | ₩37,190 | ₩38,345 | +2.52% | 978.6만 |
|---|
| 2026.05.05 | ₩43,249 | ₩43,476 | ₩41,459 | ₩41,646 | -3.71% | 786.5만 |
|---|
| 2026.05.04 | ₩43,797 | ₩44,398 | ₩41,766 | ₩42,861 | -2.14% | 381.4만 |
|---|
| 2026.05.01 | ₩43,155 | ₩44,211 | ₩42,608 | ₩43,743 | +1.36% | 366.7만 |
|---|
| 2026.04.30 | ₩40,597 | ₩42,447 | ₩40,483 | ₩42,193 | +3.93% | 459.7만 |
|---|
| 2026.04.29 | ₩42,535 | ₩42,535 | ₩39,815 | ₩40,724 | -4.26% | 536.5만 |
|---|
| 2026.04.28 | ₩44,091 | ₩44,959 | ₩43,316 | ₩43,904 | -0.42% | 306.2만 |
|---|
| 2026.04.27 | ₩44,358 | ₩45,504 | ₩44,064 | ₩44,238 | -0.27% | 286.2만 |
|---|
| 2026.04.24 | ₩43,944 | ₩44,859 | ₩43,489 | ₩44,745 | +1.82% | 254만 |
|---|
| 2026.04.23 | ₩45,640 | ₩45,908 | ₩42,728 | ₩43,850 | -3.92% | 360.2만 |
|---|
| 2026.04.22 | ₩46,843 | ₩47,017 | ₩45,373 | ₩46,415 | -0.91% | 294.3만 |
|---|
| 2026.04.21 | ₩47,030 | ₩47,832 | ₩43,964 | ₩44,358 | -5.68% | 494.8만 |
|---|
| 2026.04.20 | ₩45,741 | ₩47,124 | ₩45,373 | ₩46,576 | +1.83% | 418.2만 |
|---|
| 2026.04.17 | ₩45,667 | ₩47,631 | ₩45,667 | ₩46,188 | +1.14% | 656.4만 |
|---|
| 2026.04.16 | ₩45,480 | ₩46,148 | ₩43,489 | ₩44,211 | -2.79% | 582.5만 |
|---|
| 2026.04.15 | ₩41,485 | ₩45,053 | ₩40,897 | ₩44,572 | +7.44% | 962.7만 |
|---|
| 2026.04.14 | ₩38,586 | ₩39,595 | ₩38,145 | ₩39,454 | +2.25% | 420.4만 |
|---|
| 2026.04.13 | ₩35,796 | ₩37,584 | ₩35,313 | ₩37,490 | +4.73% | 434.1만 |
|---|
| 2026.04.10 | ₩36,876 | ₩37,230 | ₩35,820 | ₩36,422 | -1.23% | 239.6만 |
|---|
| 2026.04.09 | ₩36,328 | ₩37,110 | ₩35,500 | ₩36,622 | +0.81% | 255.3만 |
|---|
| 2026.04.08 | ₩38,359 | ₩38,613 | ₩35,339 | ₩36,488 | -4.88% | 455.3만 |
|---|
| 2026.04.07 | ₩35,954 | ₩36,288 | ₩34,940 | ₩35,339 | -1.71% | 341.8만 |
|---|
| 2026.04.06 | ₩34,645 | ₩36,368 | ₩34,518 | ₩35,954 | +3.78% | 398.9만 |
|---|
| 2026.04.02 | ₩32,948 | ₩34,471 | ₩32,467 | ₩34,177 | +3.73% | 279.5만 |
|---|
| 2026.04.01 | ₩35,005 | ₩35,192 | ₩33,402 | ₩33,883 | -3.21% | 464.9만 |
|---|
| 2026.03.31 | ₩33,202 | ₩34,765 | ₩32,694 | ₩34,270 | +3.22% | 608.6만 |
|---|
| 2026.03.30 | ₩33,188 | ₩33,629 | ₩32,019 | ₩32,360 | -2.50% | 454.6만 |
|---|
| 2026.03.27 | ₩33,175 | ₩33,589 | ₩32,646 | ₩33,095 | -0.24% | 324.9만 |
|---|
| 2026.03.26 | ₩34,123 | ₩34,979 | ₩33,789 | ₩33,843 | -0.82% | 357.9만 |
|---|
| 2026.03.25 | ₩36,395 | ₩36,749 | ₩34,642 | ₩34,858 | -4.22% | 340만 |
|---|
| 2026.03.24 | ₩36,622 | ₩36,635 | ₩35,252 | ₩35,540 | -2.96% | 388.9만 |
|---|
| 2026.03.23 | ₩35,687 | ₩37,631 | ₩35,546 | ₩37,290 | +4.49% | 672.3만 |
|---|
| 2026.03.20 | ₩35,139 | ₩36,455 | ₩34,658 | ₩34,711 | -1.22% | 595.2만 |
|---|
| 2026.03.19 | ₩33,442 | ₩35,994 | ₩33,308 | ₩35,767 | +6.95% | 527.9만 |
|---|
| 2026.03.18 | ₩36,609 | ₩37,731 | ₩34,419 | ₩34,511 | -5.73% | 672.5만 |
|---|
| 2026.03.17 | ₩37,530 | ₩39,201 | ₩36,782 | ₩37,183 | -0.93% | 516.1만 |
|---|
| 2026.03.16 | ₩37,049 | ₩37,971 | ₩36,595 | ₩37,130 | +0.22% | 472.8만 |
|---|
| 2026.03.13 | ₩35,273 | ₩36,088 | ₩34,558 | ₩35,219 | -0.15% | 676.1만 |
|---|
| 2026.03.12 | ₩35,941 | ₩36,408 | ₩34,311 | ₩34,417 | -4.24% | 499.1만 |
|---|
| 2026.03.11 | ₩38,760 | ₩39,000 | ₩35,620 | ₩36,702 | -5.31% | 717.9만 |
|---|
| 2026.03.10 | ₩37,584 | ₩38,025 | ₩35,633 | ₩37,624 | +0.11% | 626.4만 |
|---|
| 2026.03.09 | ₩36,208 | ₩37,557 | ₩35,676 | ₩37,303 | +3.03% | 440.2만 |
|---|
| 2026.03.06 | ₩36,882 | ₩37,377 | ₩36,101 | ₩37,116 | +0.63% | 405.4만 |
|---|
| 2026.03.05 | ₩38,118 | ₩39,519 | ₩37,571 | ₩38,225 | +0.28% | 488.5만 |
|---|
| 2026.03.04 | ₩38,118 | ₩38,746 | ₩37,477 | ₩37,891 | -0.60% | 405.1만 |
|---|
| 2026.03.03 | ₩36,943 | ₩38,867 | ₩35,767 | ₩37,731 | +2.13% | 538.3만 |
|---|
| 2026.03.02 | ₩34,765 | ₩37,998 | ₩34,204 | ₩37,784 | +8.69% | 649.3만 |
|---|
| 2026.02.27 | ₩37,891 | ₩38,372 | ₩35,887 | ₩36,381 | -3.98% | 547.8만 |
|---|
| 2026.02.26 | ₩38,132 | ₩40,243 | ₩38,078 | ₩39,641 | +3.96% | 444.1만 |
|---|
| 2026.02.25 | ₩38,466 | ₩38,646 | ₩37,343 | ₩37,998 | -1.22% | 400.5만 |
|---|
| 2026.02.24 | ₩36,221 | ₩37,891 | ₩35,807 | ₩37,597 | +3.80% | 431.2만 |
|---|
| 2026.02.23 | ₩38,319 | ₩38,760 | ₩36,128 | ₩36,422 | -4.95% | 632만 |
|---|
| 2026.02.20 | ₩40,416 | ₩41,285 | ₩38,907 | ₩39,134 | -3.17% | 665.5만 |
|---|
| 2026.02.19 | ₩42,006 | ₩42,006 | ₩39,545 | ₩40,951 | -2.51% | 642.4만 |
|---|
| 2026.02.18 | ₩43,035 | ₩43,857 | ₩41,859 | ₩42,127 | -2.11% | 516.4만 |
|---|
| 2026.02.17 | ₩41,378 | ₩43,329 | ₩41,298 | ₩42,714 | +3.23% | 868.6만 |
|---|
| 2026.02.13 | ₩39,907 | ₩42,220 | ₩39,561 | ₩40,991 | +2.72% | 984.6만 |
|---|
| 2026.02.12 | ₩44,585 | ₩44,585 | ₩39,962 | ₩40,336 | -9.53% | 1335.7만 |
|---|
| 2026.02.11 | ₩50,123 | ₩50,123 | ₩43,436 | ₩44,224 | -11.77% | 1773.9만 |
|---|
| 2026.02.10 | ₩52,274 | ₩55,634 | ₩51,626 | ₩52,054 | -0.42% | 1040.2만 |
|---|
| 2026.02.09 | ₩49,769 | ₩51,947 | ₩49,241 | ₩51,907 | +4.30% | 353.8만 |
|---|
| 2026.02.06 | ₩47,999 | ₩51,225 | ₩47,364 | ₩51,092 | +6.44% | 396.4만 |
|---|
| 2026.02.05 | ₩49,382 | ₩50,103 | ₩45,908 | ₩46,255 | -6.33% | 451.7만 |
|---|
| 2026.02.04 | ₩51,332 | ₩51,372 | ₩48,393 | ₩50,664 | -1.30% | 425.2만 |
|---|
| 2026.02.03 | ₩53,376 | ₩53,710 | ₩50,277 | ₩51,546 | -3.43% | 376.8만 |
|---|
| 2026.02.02 | ₩52,080 | ₩54,272 | ₩52,027 | ₩53,029 | +1.82% | 336.3만 |
|---|
| 2026.01.30 | ₩54,659 | ₩55,381 | ₩52,000 | ₩52,441 | -4.06% | 448.8만 |
|---|
| 2026.01.29 | ₩56,586 | ₩58,372 | ₩54,646 | ₩55,487 | -1.94% | 331.6만 |
|---|
| 2026.01.28 | ₩60,992 | ₩61,273 | ₩57,318 | ₩57,672 | -5.44% | 314.7만 |
|---|
| 2026.01.27 | ₩61,446 | ₩61,580 | ₩59,349 | ₩60,391 | -1.72% | 233.6만 |
|---|
| 2026.01.26 | ₩59,950 | ₩61,526 | ₩59,589 | ₩61,353 | +2.34% | 290.6만 |
|---|
| 2026.01.23 | ₩61,233 | ₩61,486 | ₩59,937 | ₩60,511 | -1.18% | 239.4만 |
|---|
| 2026.01.22 | ₩62,635 | ₩63,945 | ₩61,640 | ₩61,834 | -1.28% | 206.8만 |
|---|
| 2026.01.21 | ₩59,856 | ₩62,208 | ₩59,509 | ₩61,580 | +2.88% | 387.9만 |
|---|
| 2026.01.20 | ₩61,112 | ₩63,103 | ₩59,496 | ₩59,603 | -2.47% | 356.3만 |
|---|
| 2026.01.16 | ₩64,613 | ₩65,815 | ₩63,925 | ₩64,292 | -0.50% | 261.7만 |
|---|
| 2026.01.15 | ₩62,395 | ₩64,720 | ₩61,820 | ₩64,012 | +2.59% | 322.3만 |
|---|
| 2026.01.14 | ₩62,676 | ₩62,782 | ₩61,059 | ₩62,061 | -0.98% | 273.9만 |
|---|
| 2026.01.13 | ₩60,397 | ₩63,798 | ₩59,322 | ₩62,929 | +4.19% | 421만 |
|---|
| 2026.01.12 | ₩65,628 | ₩65,668 | ₩60,297 | ₩60,458 | -7.88% | 851.1만 |
|---|
| 2026.01.09 | ₩68,461 | ₩68,514 | ₩65,281 | ₩65,628 | -4.14% | 224.7만 |
|---|
| 2026.01.08 | ₩66,430 | ₩68,848 | ₩65,895 | ₩67,619 | +1.79% | 204.8만 |
|---|
| 2026.01.07 | ₩67,445 | ₩68,140 | ₩66,203 | ₩67,232 | -0.32% | 241.3만 |
|---|
| 2026.01.06 | ₩68,207 | ₩69,610 | ₩65,893 | ₩67,713 | -0.72% | 549.7만 |
|---|
| 2026.01.05 | ₩61,526 | ₩68,100 | ₩61,513 | ₩67,739 | +10.10% | 916.2만 |
|---|
| 2026.01.02 | ₩58,828 | ₩61,339 | ₩57,532 | ₩61,246 | +4.11% | 707만 |
|---|
| 2025.12.31 | ₩59,917 | ₩60,190 | ₩58,333 | ₩58,427 | -2.49% | 386.3만 |
|---|
| 2025.12.30 | ₩62,048 | ₩62,061 | ₩60,043 | ₩60,070 | -3.19% | 361.1만 |
|---|
| 2025.12.29 | ₩62,034 | ₩63,751 | ₩61,874 | ₩62,221 | +0.30% | 598.8만 |
|---|
| 2025.12.26 | ₩64,132 | ₩65,294 | ₩62,956 | ₩63,424 | -1.10% | 408.8만 |
|---|
| 2025.12.24 | ₩64,720 | ₩65,394 | ₩63,597 | ₩64,426 | -0.45% | 306.3만 |
|---|
| 2025.12.23 | ₩65,294 | ₩66,483 | ₩63,731 | ₩65,341 | +0.07% | 573.7만 |
|---|
| 2025.12.22 | ₩63,998 | ₩65,869 | ₩63,584 | ₩65,161 | +1.82% | 567.4만 |
|---|
| 2025.12.19 | ₩63,945 | ₩65,361 | ₩62,836 | ₩63,584 | -0.56% | 427.9만 |
|---|
| 2025.12.18 | ₩62,983 | ₩66,062 | ₩62,195 | ₩62,836 | -0.23% | 583.5만 |
|---|
| 2025.12.17 | ₩62,676 | ₩66,189 | ₩59,977 | ₩60,190 | -3.97% | 542.8만 |
|---|
| 2025.12.16 | ₩60,551 | ₩63,531 | ₩60,551 | ₩62,676 | +3.51% | 349.6만 |
|---|
| 2025.12.15 | ₩65,268 | ₩66,537 | ₩60,311 | ₩61,526 | -5.73% | 563.2만 |
|---|
| 2025.12.12 | ₩66,042 | ₩67,445 | ₩64,185 | ₩65,936 | -0.16% | 515.6만 |
|---|
| 2025.12.11 | ₩64,706 | ₩65,869 | ₩63,678 | ₩65,642 | +1.45% | 345.5만 |
|---|
| 2025.12.10 | ₩61,513 | ₩65,428 | ₩61,078 | ₩65,221 | +6.03% | 518.7만 |
|---|
| 2025.12.09 | ₩61,727 | ₩64,586 | ₩61,192 | ₩62,128 | +0.65% | 381.6만 |
|---|
| 2025.12.08 | ₩62,729 | ₩63,798 | ₩61,593 | ₩62,676 | -0.09% | 386.6만 |
|---|
| 2025.12.05 | ₩61,981 | ₩63,798 | ₩61,380 | ₩62,462 | +0.78% | 327.6만 |
|---|
| 2025.12.04 | ₩60,725 | ₩63,116 | ₩60,137 | ₩62,969 | +3.70% | 495.1만 |
|---|
| 2025.12.03 | ₩56,977 | ₩60,710 | ₩56,596 | ₩60,524 | +6.23% | 337.6만 |
|---|
| 2025.12.02 | ₩59,349 | ₩60,084 | ₩56,984 | ₩57,051 | -3.87% | 342.6만 |
|---|
| 2025.12.01 | ₩58,500 | ₩60,985 | ₩58,413 | ₩59,135 | +1.08% | 414.9만 |
|---|
| 2025.11.28 | ₩58,814 | ₩60,154 | ₩57,852 | ₩60,070 | +2.14% | 374.1만 |
|---|
| 2025.11.26 | ₩55,935 | ₩57,719 | ₩55,541 | ₩56,196 | +0.47% | 416.9만 |
|---|
| 2025.11.25 | ₩52,000 | ₩56,196 | ₩51,626 | ₩55,808 | +7.32% | 536.4만 |
|---|
| 2025.11.24 | ₩50,050 | ₩52,468 | ₩49,836 | ₩52,134 | +4.16% | 458.7만 |
|---|
| 2025.11.21 | ₩47,551 | ₩50,043 | ₩45,734 | ₩49,555 | +4.21% | 612만 |
|---|
| 2025.11.20 | ₩50,905 | ₩52,348 | ₩47,458 | ₩47,538 | -6.61% | 504.5만 |
|---|
| 2025.11.19 | ₩50,998 | ₩51,038 | ₩48,934 | ₩49,796 | -2.36% | 620만 |
|---|
| 2025.11.18 | ₩47,511 | ₩51,493 | ₩47,404 | ₩50,651 | +6.61% | 787.5만 |
|---|
| 2025.11.17 | ₩51,025 | ₩51,379 | ₩47,524 | ₩48,186 | -5.56% | 554.6만 |
|---|
| 2025.11.14 | ₩50,931 | ₩53,310 | ₩50,504 | ₩51,733 | +1.57% | 696.7만 |
|---|
| 2025.11.13 | ₩52,107 | ₩52,481 | ₩48,994 | ₩49,822 | -4.38% | 666.5만 |
|---|
| 2025.11.12 | ₩52,187 | ₩53,390 | ₩51,773 | ₩52,935 | +1.43% | 460.5만 |
|---|
| 2025.11.11 | ₩51,626 | ₩52,655 | ₩50,819 | ₩52,014 | +0.75% | 422.8만 |
|---|
| 2025.11.10 | ₩53,109 | ₩53,563 | ₩51,506 | ₩51,800 | -2.47% | 837.3만 |
|---|
| 2025.11.07 | ₩49,301 | ₩51,626 | ₩48,179 | ₩51,573 | +4.61% | 889.8만 |
|---|
| 2025.11.06 | ₩55,501 | ₩55,608 | ₩50,343 | ₩50,404 | -9.18% | 929만 |
|---|
| 2025.11.05 | ₩52,615 | ₩56,503 | ₩52,321 | ₩55,781 | +6.02% | 2207.4만 |
|---|
| 2025.11.04 | ₩60,872 | ₩63,344 | ₩60,538 | ₩61,780 | +1.49% | 1214.3만 |
|---|
| 2025.11.03 | ₩63,450 | ₩65,054 | ₩62,462 | ₩63,517 | +0.11% | 626.7만 |
|---|
| 2025.10.31 | ₩61,740 | ₩64,118 | ₩61,219 | ₩63,491 | +2.83% | 617.9만 |
|---|
| 2025.10.30 | ₩63,397 | ₩63,798 | ₩59,656 | ₩60,070 | -5.25% | 803.5만 |
|---|
| 2025.10.29 | ₩67,352 | ₩67,713 | ₩64,319 | ₩65,134 | -3.29% | 651.9만 |
|---|
| 2025.10.28 | ₩70,999 | ₩71,051 | ₩67,472 | ₩67,739 | -4.59% | 548.7만 |
|---|
| 2025.10.27 | ₩72,816 | ₩72,816 | ₩69,810 | ₩70,465 | -3.23% | 482.9만 |
|---|
| 2025.10.24 | ₩72,108 | ₩73,778 | ₩70,091 | ₩70,398 | -2.37% | 615.5만 |
|---|
| 2025.10.23 | ₩67,779 | ₩71,120 | ₩67,525 | ₩69,610 | +2.70% | 618.8만 |
|---|
| 2025.10.22 | ₩68,421 | ₩69,864 | ₩64,132 | ₩67,312 | -1.62% | 743.1만 |
|---|
| 2025.10.21 | ₩66,670 | ₩71,400 | ₩66,483 | ₩69,957 | +4.93% | 665.3만 |
|---|
| 2025.10.20 | ₩63,357 | ₩67,966 | ₩63,143 | ₩67,098 | +5.90% | 562.1만 |
|---|
| 2025.10.17 | ₩62,288 | ₩64,012 | ₩62,068 | ₩62,128 | -0.26% | 534.1만 |
|---|
| 2025.10.16 | ₩67,913 | ₩68,354 | ₩63,544 | ₩63,845 | -5.99% | 642.6만 |
|---|
| 2025.10.15 | ₩69,543 | ₩70,198 | ₩66,363 | ₩68,234 | -1.88% | 595만 |
|---|
| 2025.10.14 | ₩64,493 | ₩68,060 | ₩63,811 | ₩67,325 | +4.39% | 560.9만 |
|---|
| 2025.10.13 | ₩66,229 | ₩67,472 | ₩64,280 | ₩66,270 | +0.06% | 661.6만 |
|---|
| 2025.10.10 | ₩70,318 | ₩71,868 | ₩64,867 | ₩64,907 | -7.70% | 910.5만 |
|---|