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 | ₩32,706 | ₩32,786 | ₩31,869 | ₩32,251 | -1.39% | 268.4만 |
| 2026.10.08 | ₩31,582 | ₩32,450 | ₩31,321 | ₩32,371 | +2.50% | 422.3만 |
| 2026.10.07 | ₩31,816 | ₩32,224 | ₩31,408 | ₩32,144 | +1.03% | 317.3만 |
| 2026.10.06 | ₩33,288 | ₩33,321 | ₩31,876 | ₩31,930 | -4.08% | 444.1만 |
| 2026.10.05 | ₩30,699 | ₩32,719 | ₩30,404 | ₩32,585 | +6.15% | 620.6만 |
| 2026.10.02 | ₩31,448 | ₩31,528 | ₩30,478 | ₩30,525 | -2.94% | 411.5만 |
| 2026.10.01 | ₩30,765 | ₩31,287 | ₩30,183 | ₩30,712 | -0.17% | 484.7만 |
| 2026.09.30 | ₩31,234 | ₩31,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,765 |
| -1.50% |
| 350.4만 |
| 2026.09.29 | ₩31,167 | ₩31,689 | ₩30,652 | ₩30,966 | -0.64% | 404.7만 |
|---|
| 2026.09.28 | ₩31,354 | ₩31,455 | ₩30,491 | ₩30,819 | -1.71% | 500.1만 |
|---|
| 2026.09.25 | ₩33,174 | ₩33,292 | ₩31,863 | ₩31,863 | -3.95% | 459.3만 |
|---|
| 2026.09.24 | ₩32,559 | ₩33,161 | ₩31,742 | ₩32,973 | +1.27% | 513.4만 |
|---|
| 2026.09.23 | ₩34,499 | ₩35,048 | ₩32,699 | ₩32,719 | -5.16% | 675.5만 |
|---|
| 2026.09.22 | ₩35,463 | ₩35,610 | ₩34,151 | ₩34,753 | -2.00% | 404.6만 |
|---|
| 2026.09.21 | ₩34,165 | ₩34,700 | ₩33,830 | ₩34,231 | +0.20% | 464.8만 |
|---|
| 2026.09.18 | ₩33,362 | ₩33,643 | ₩33,067 | ₩33,455 | +0.28% | 638.1만 |
|---|
| 2026.09.17 | ₩34,312 | ₩34,352 | ₩33,000 | ₩33,147 | -3.39% | 321.2만 |
|---|
| 2026.09.16 | ₩33,910 | ₩34,211 | ₩32,773 | ₩33,255 | -1.93% | 371.4만 |
|---|
| 2026.09.15 | ₩34,860 | ₩35,048 | ₩33,710 | ₩33,830 | -2.96% | 313.1만 |
|---|
| 2026.09.14 | ₩33,736 | ₩35,463 | ₩33,643 | ₩34,927 | +3.53% | 489.3만 |
|---|
| 2026.09.11 | ₩35,041 | ₩35,235 | ₩33,991 | ₩34,245 | -2.27% | 343.7만 |
|---|
| 2026.09.10 | ₩34,057 | ₩34,499 | ₩33,576 | ₩33,589 | -1.38% | 416.3만 |
|---|
| 2026.09.09 | ₩35,877 | ₩36,038 | ₩34,606 | ₩34,646 | -3.43% | 496.2만 |
|---|
| 2026.09.08 | ₩37,149 | ₩37,242 | ₩36,018 | ₩36,105 | -2.81% | 547.6만 |
|---|
| 2026.09.04 | ₩37,376 | ₩37,792 | ₩37,015 | ₩37,537 | +0.43% | 290.9만 |
|---|
| 2026.09.03 | ₩38,019 | ₩38,835 | ₩37,497 | ₩38,166 | +0.39% | 342.8만 |
|---|
| 2026.09.02 | ₩36,573 | ₩37,871 | ₩36,399 | ₩37,697 | +3.07% | 306.9만 |
|---|
| 2026.09.01 | ₩37,497 | ₩37,845 | ₩36,322 | ₩36,654 | -2.25% | 530.9만 |
|---|
| 2026.08.31 | ₩38,300 | ₩38,862 | ₩37,469 | ₩38,380 | +0.21% | 403.4만 |
|---|
| 2026.08.28 | ₩40,963 | ₩42,555 | ₩38,701 | ₩38,915 | -5.00% | 471.6만 |
|---|
| 2026.08.27 | ₩41,324 | ₩42,354 | ₩40,173 | ₩40,762 | -1.36% | 284.5만 |
|---|
| 2026.08.26 | ₩40,882 | ₩42,421 | ₩40,160 | ₩40,775 | -0.26% | 303.8만 |
|---|
| 2026.08.25 | ₩40,186 | ₩40,976 | ₩39,591 | ₩40,922 | +1.83% | 265.1만 |
|---|
| 2026.08.24 | ₩40,427 | ₩40,815 | ₩39,584 | ₩39,999 | -1.06% | 335.3만 |
|---|
| 2026.08.21 | ₩38,795 | ₩40,949 | ₩38,491 | ₩40,548 | +4.52% | 462.7만 |
|---|
| 2026.08.20 | ₩40,708 | ₩40,708 | ₩37,410 | ₩38,621 | -5.13% | 781만 |
|---|
| 2026.08.19 | ₩39,343 | ₩42,341 | ₩39,250 | ₩40,949 | +4.08% | 588.8만 |
|---|
| 2026.08.18 | ₩38,808 | ₩39,544 | ₩38,540 | ₩38,955 | +0.38% | 364.4만 |
|---|
| 2026.08.17 | ₩40,615 | ₩41,190 | ₩38,989 | ₩39,812 | -1.98% | 397.7만 |
|---|
| 2026.08.14 | ₩41,485 | ₩41,966 | ₩40,481 | ₩40,722 | -1.84% | 296.9만 |
|---|
| 2026.08.13 | ₩39,062 | ₩41,953 | ₩38,982 | ₩41,444 | +6.10% | 485.3만 |
|---|
| 2026.08.12 | ₩40,186 | ₩40,748 | ₩38,353 | ₩38,942 | -3.10% | 455.1만 |
|---|
| 2026.08.11 | ₩40,120 | ₩40,655 | ₩38,908 | ₩39,999 | -0.30% | 368.2만 |
|---|
| 2026.08.10 | ₩41,217 | ₩41,418 | ₩40,280 | ₩40,427 | -1.92% | 369.8만 |
|---|
| 2026.08.07 | ₩40,461 | ₩41,638 | ₩39,731 | ₩41,605 | +2.83% | 444.6만 |
|---|
| 2026.08.06 | ₩39,165 | ₩41,511 | ₩39,049 | ₩39,758 | +1.51% | 504.1만 |
|---|
| 2026.08.05 | ₩46,295 | ₩46,423 | ₩40,079 | ₩40,414 | -12.70% | 1232.9만 |
|---|
| 2026.08.04 | ₩39,718 | ₩41,337 | ₩39,718 | ₩40,575 | +2.16% | 781.8만 |
|---|
| 2026.08.03 | ₩37,523 | ₩39,718 | ₩37,470 | ₩39,384 | +4.96% | 478.5만 |
|---|
| 2026.07.31 | ₩35,918 | ₩37,055 | ₩35,061 | ₩36,720 | +2.24% | 331.9만 |
|---|
| 2026.07.30 | ₩35,489 | ₩36,366 | ₩34,646 | ₩36,185 | +1.96% | 407.2만 |
|---|
| 2026.07.29 | ₩36,841 | ₩37,039 | ₩35,248 | ₩35,596 | -3.38% | 510만 |
|---|
| 2026.07.28 | ₩36,787 | ₩37,323 | ₩35,128 | ₩37,229 | +1.20% | 364.4만 |
|---|
| 2026.07.27 | ₩37,155 | ₩38,052 | ₩36,694 | ₩36,787 | -0.99% | 311만 |
|---|
| 2026.07.24 | ₩37,838 | ₩38,072 | ₩35,867 | ₩36,038 | -4.76% | 388.4만 |
|---|
| 2026.07.23 | ₩37,477 | ₩37,697 | ₩36,038 | ₩36,921 | -1.48% | 338.8만 |
|---|
| 2026.07.22 | ₩38,755 | ₩38,862 | ₩38,019 | ₩38,326 | -1.10% | 253.7만 |
|---|
| 2026.07.21 | ₩38,353 | ₩40,039 | ₩38,139 | ₩39,169 | +2.13% | 266.5만 |
|---|
| 2026.07.20 | ₩39,484 | ₩39,484 | ₩37,911 | ₩38,567 | -2.32% | 274.9만 |
|---|
| 2026.07.17 | ₩39,812 | ₩40,494 | ₩38,768 | ₩39,491 | -0.81% | 417.2만 |
|---|
| 2026.07.16 | ₩42,020 | ₩42,823 | ₩40,568 | ₩41,324 | -1.66% | 324.9만 |
|---|
| 2026.07.15 | ₩43,418 | ₩43,893 | ₩41,779 | ₩42,274 | -2.64% | 258.8만 |
|---|
| 2026.07.14 | ₩42,234 | ₩43,438 | ₩41,578 | ₩42,448 | +0.51% | 328.2만 |
|---|
| 2026.07.13 | ₩43,759 | ₩44,556 | ₩41,719 | ₩42,100 | -3.79% | 326.7만 |
|---|
| 2026.07.10 | ₩45,553 | ₩46,423 | ₩43,345 | ₩43,813 | -3.82% | 269.9만 |
|---|
| 2026.07.09 | ₩42,568 | ₩45,312 | ₩42,475 | ₩44,469 | +4.46% | 313만 |
|---|
| 2026.07.08 | ₩42,823 | ₩43,425 | ₩41,471 | ₩42,568 | -0.59% | 445.3만 |
|---|
| 2026.07.07 | ₩46,811 | ₩47,801 | ₩44,027 | ₩44,241 | -5.49% | 466.5만 |
|---|
| 2026.07.06 | ₩46,503 | ₩46,837 | ₩44,495 | ₩45,941 | -1.21% | 564.7만 |
|---|
| 2026.07.02 | ₩48,229 | ₩49,340 | ₩46,195 | ₩46,543 | -3.50% | 381.7만 |
|---|
| 2026.07.01 | ₩47,727 | ₩49,380 | ₩47,025 | ₩47,828 | +0.21% | 371.7만 |
|---|
| 2026.06.30 | ₩46,423 | ₩48,309 | ₩45,579 | ₩47,413 | +2.13% | 431.3만 |
|---|
| 2026.06.29 | ₩46,315 | ₩47,506 | ₩43,735 | ₩46,877 | +1.21% | 535.2만 |
|---|
| 2026.06.26 | ₩43,251 | ₩45,205 | ₩42,916 | ₩45,044 | +4.15% | 606.1만 |
|---|
| 2026.06.25 | ₩44,348 | ₩44,763 | ₩42,729 | ₩44,121 | -0.51% | 390.3만 |
|---|
| 2026.06.24 | ₩42,381 | ₩45,486 | ₩42,047 | ₩43,693 | +3.09% | 479.6만 |
|---|
| 2026.06.23 | ₩40,949 | ₩43,097 | ₩40,815 | ₩42,100 | +2.81% | 332.5만 |
|---|
| 2026.06.22 | ₩42,890 | ₩44,335 | ₩41,444 | ₩41,913 | -2.28% | 346만 |
|---|
| 2026.06.18 | ₩41,418 | ₩43,492 | ₩40,200 | ₩43,398 | +4.78% | 523.1만 |
|---|
| 2026.06.17 | ₩42,957 | ₩45,432 | ₩40,722 | ₩40,762 | -5.11% | 637.4만 |
|---|
| 2026.06.16 | ₩43,304 | ₩44,388 | ₩42,548 | ₩43,144 | -0.37% | 420.4만 |
|---|
| 2026.06.15 | ₩42,876 | ₩45,526 | ₩42,876 | ₩43,304 | +1.00% | 708.6만 |
|---|
| 2026.06.12 | ₩42,502 | ₩43,064 | ₩39,959 | ₩40,815 | -3.97% | 484.8만 |
|---|
| 2026.06.11 | ₩40,334 | ₩42,595 | ₩39,143 | ₩42,542 | +5.47% | 517.8만 |
|---|
| 2026.06.10 | ₩40,949 | ₩42,716 | ₩40,240 | ₩40,548 | -0.98% | 344.6만 |
|---|
| 2026.06.09 | ₩41,451 | ₩43,358 | ₩39,678 | ₩41,565 | +0.27% | 404.8만 |
|---|
| 2026.06.08 | ₩39,839 | ₩41,863 | ₩39,557 | ₩41,485 | +4.13% | 394만 |
|---|
| 2026.06.05 | ₩42,060 | ₩42,796 | ₩38,995 | ₩39,798 | -5.38% | 477.4만 |
|---|
| 2026.06.04 | ₩41,485 | ₩43,499 | ₩40,576 | ₩43,184 | +4.10% | 421.4만 |
|---|
| 2026.06.03 | ₩42,582 | ₩42,635 | ₩39,584 | ₩40,534 | -4.81% | 546.8만 |
|---|
| 2026.06.02 | ₩43,585 | ₩44,075 | ₩42,528 | ₩43,345 | -0.55% | 490.8만 |
|---|
| 2026.06.01 | ₩45,218 | ₩46,398 | ₩44,232 | ₩44,977 | -0.53% | 426.5만 |
|---|
| 2026.05.29 | ₩45,298 | ₩46,423 | ₩43,559 | ₩45,218 | -0.18% | 588.6만 |
|---|
| 2026.05.28 | ₩40,334 | ₩43,800 | ₩40,053 | ₩43,746 | +8.46% | 546.2만 |
|---|
| 2026.05.27 | ₩41,337 | ₩41,832 | ₩40,173 | ₩41,110 | -0.55% | 401.8만 |
|---|
| 2026.05.26 | ₩38,795 | ₩42,006 | ₩38,781 | ₩40,976 | +5.62% | 585.4만 |
|---|
| 2026.05.22 | ₩38,607 | ₩39,678 | ₩37,898 | ₩38,219 | -1.01% | 325.4만 |
|---|
| 2026.05.21 | ₩38,179 | ₩38,808 | ₩37,363 | ₩38,607 | +1.12% | 381.5만 |
|---|
| 2026.05.20 | ₩37,697 | ₩39,036 | ₩36,065 | ₩38,594 | +2.38% | 444.4만 |
|---|
| 2026.05.19 | ₩37,637 | ₩38,259 | ₩35,824 | ₩37,577 | -0.16% | 543.6만 |
|---|
| 2026.05.18 | ₩39,062 | ₩39,417 | ₩36,741 | ₩37,390 | -4.28% | 537.9만 |
|---|
| 2026.05.15 | ₩38,882 | ₩41,043 | ₩38,005 | ₩39,491 | +1.57% | 550.8만 |
|---|
| 2026.05.14 | ₩37,135 | ₩39,865 | ₩36,212 | ₩39,758 | +7.06% | 474.1만 |
|---|
| 2026.05.13 | ₩36,801 | ₩36,814 | ₩35,088 | ₩36,118 | -1.85% | 490.1만 |
|---|
| 2026.05.12 | ₩38,005 | ₩38,704 | ₩36,894 | ₩37,256 | -1.97% | 354.5만 |
|---|
| 2026.05.11 | ₩38,059 | ₩39,016 | ₩37,697 | ₩38,393 | +0.88% | 377.3만 |
|---|
| 2026.05.08 | ₩40,588 | ₩40,615 | ₩38,246 | ₩38,755 | -4.52% | 463.6만 |
|---|
| 2026.05.07 | ₩38,808 | ₩40,146 | ₩37,938 | ₩38,808 | 0.00% | 713.3만 |
|---|
| 2026.05.06 | ₩37,463 | ₩40,213 | ₩37,249 | ₩38,407 | +2.52% | 978.6만 |
|---|
| 2026.05.05 | ₩43,318 | ₩43,545 | ₩41,525 | ₩41,712 | -3.71% | 786.5만 |
|---|
| 2026.05.04 | ₩43,867 | ₩44,469 | ₩41,832 | ₩42,930 | -2.14% | 381.4만 |
|---|
| 2026.05.01 | ₩43,224 | ₩44,281 | ₩42,676 | ₩43,813 | +1.36% | 366.7만 |
|---|
| 2026.04.30 | ₩40,662 | ₩42,515 | ₩40,548 | ₩42,261 | +3.93% | 459.7만 |
|---|
| 2026.04.29 | ₩42,603 | ₩42,603 | ₩39,879 | ₩40,789 | -4.26% | 536.5만 |
|---|
| 2026.04.28 | ₩44,161 | ₩45,031 | ₩43,385 | ₩43,974 | -0.42% | 306.2만 |
|---|
| 2026.04.27 | ₩44,429 | ₩45,577 | ₩44,134 | ₩44,308 | -0.27% | 286.2만 |
|---|
| 2026.04.24 | ₩44,014 | ₩44,930 | ₩43,559 | ₩44,817 | +1.82% | 254만 |
|---|
| 2026.04.23 | ₩45,713 | ₩45,981 | ₩42,796 | ₩43,920 | -3.92% | 360.2만 |
|---|
| 2026.04.22 | ₩46,918 | ₩47,092 | ₩45,446 | ₩46,489 | -0.91% | 294.3만 |
|---|
| 2026.04.21 | ₩47,105 | ₩47,908 | ₩44,034 | ₩44,429 | -5.68% | 494.8만 |
|---|
| 2026.04.20 | ₩45,814 | ₩47,199 | ₩45,446 | ₩46,650 | +1.83% | 418.2만 |
|---|
| 2026.04.17 | ₩45,740 | ₩47,707 | ₩45,740 | ₩46,262 | +1.14% | 656.4만 |
|---|
| 2026.04.16 | ₩45,553 | ₩46,222 | ₩43,559 | ₩44,281 | -2.79% | 582.5만 |
|---|
| 2026.04.15 | ₩41,551 | ₩45,124 | ₩40,963 | ₩44,643 | +7.44% | 962.7만 |
|---|
| 2026.04.14 | ₩38,648 | ₩39,658 | ₩38,206 | ₩39,517 | +2.25% | 420.4만 |
|---|
| 2026.04.13 | ₩35,853 | ₩37,644 | ₩35,369 | ₩37,550 | +4.73% | 434.1만 |
|---|
| 2026.04.10 | ₩36,935 | ₩37,289 | ₩35,877 | ₩36,480 | -1.23% | 239.6만 |
|---|
| 2026.04.09 | ₩36,386 | ₩37,169 | ₩35,556 | ₩36,680 | +0.81% | 255.3만 |
|---|
| 2026.04.08 | ₩38,420 | ₩38,674 | ₩35,396 | ₩36,547 | -4.88% | 455.3만 |
|---|
| 2026.04.07 | ₩36,011 | ₩36,346 | ₩34,996 | ₩35,396 | -1.71% | 341.8만 |
|---|
| 2026.04.06 | ₩34,700 | ₩36,426 | ₩34,573 | ₩36,011 | +3.78% | 398.9만 |
|---|
| 2026.04.02 | ₩33,000 | ₩34,526 | ₩32,519 | ₩34,231 | +3.73% | 279.5만 |
|---|
| 2026.04.01 | ₩35,061 | ₩35,248 | ₩33,455 | ₩33,937 | -3.21% | 464.9만 |
|---|
| 2026.03.31 | ₩33,255 | ₩34,820 | ₩32,746 | ₩34,325 | +3.22% | 608.6만 |
|---|
| 2026.03.30 | ₩33,241 | ₩33,683 | ₩32,070 | ₩32,411 | -2.50% | 454.6만 |
|---|
| 2026.03.27 | ₩33,228 | ₩33,643 | ₩32,698 | ₩33,147 | -0.24% | 324.9만 |
|---|
| 2026.03.26 | ₩34,178 | ₩35,034 | ₩33,843 | ₩33,897 | -0.82% | 357.9만 |
|---|
| 2026.03.25 | ₩36,453 | ₩36,807 | ₩34,697 | ₩34,914 | -4.22% | 340만 |
|---|
| 2026.03.24 | ₩36,680 | ₩36,694 | ₩35,309 | ₩35,596 | -2.96% | 388.9만 |
|---|
| 2026.03.23 | ₩35,744 | ₩37,691 | ₩35,603 | ₩37,349 | +4.49% | 672.3만 |
|---|
| 2026.03.20 | ₩35,195 | ₩36,513 | ₩34,713 | ₩34,767 | -1.22% | 595.2만 |
|---|
| 2026.03.19 | ₩33,495 | ₩36,051 | ₩33,362 | ₩35,824 | +6.95% | 527.9만 |
|---|
| 2026.03.18 | ₩36,667 | ₩37,791 | ₩34,474 | ₩34,566 | -5.73% | 672.5만 |
|---|
| 2026.03.17 | ₩37,590 | ₩39,263 | ₩36,841 | ₩37,242 | -0.93% | 516.1만 |
|---|
| 2026.03.16 | ₩37,109 | ₩38,032 | ₩36,654 | ₩37,189 | +0.22% | 472.8만 |
|---|
| 2026.03.13 | ₩35,329 | ₩36,145 | ₩34,613 | ₩35,275 | -0.15% | 676.1만 |
|---|
| 2026.03.12 | ₩35,998 | ₩36,466 | ₩34,365 | ₩34,472 | -4.24% | 499.1만 |
|---|
| 2026.03.11 | ₩38,821 | ₩39,062 | ₩35,677 | ₩36,761 | -5.31% | 717.9만 |
|---|
| 2026.03.10 | ₩37,644 | ₩38,085 | ₩35,690 | ₩37,684 | +0.11% | 626.4만 |
|---|
| 2026.03.09 | ₩36,265 | ₩37,617 | ₩35,733 | ₩37,363 | +3.03% | 440.2만 |
|---|
| 2026.03.06 | ₩36,941 | ₩37,436 | ₩36,158 | ₩37,175 | +0.63% | 405.4만 |
|---|
| 2026.03.05 | ₩38,179 | ₩39,582 | ₩37,630 | ₩38,286 | +0.28% | 488.5만 |
|---|
| 2026.03.04 | ₩38,179 | ₩38,808 | ₩37,537 | ₩37,952 | -0.60% | 405.1만 |
|---|
| 2026.03.03 | ₩37,002 | ₩38,929 | ₩35,824 | ₩37,791 | +2.13% | 538.3만 |
|---|
| 2026.03.02 | ₩34,820 | ₩38,059 | ₩34,258 | ₩37,845 | +8.69% | 649.3만 |
|---|
| 2026.02.27 | ₩37,952 | ₩38,433 | ₩35,944 | ₩36,439 | -3.98% | 547.8만 |
|---|
| 2026.02.26 | ₩38,193 | ₩40,307 | ₩38,139 | ₩39,705 | +3.96% | 444.1만 |
|---|
| 2026.02.25 | ₩38,527 | ₩38,708 | ₩37,403 | ₩38,059 | -1.22% | 400.5만 |
|---|
| 2026.02.24 | ₩36,279 | ₩37,952 | ₩35,864 | ₩37,657 | +3.80% | 431.2만 |
|---|
| 2026.02.23 | ₩38,380 | ₩38,821 | ₩36,185 | ₩36,480 | -4.95% | 632만 |
|---|
| 2026.02.20 | ₩40,481 | ₩41,351 | ₩38,969 | ₩39,196 | -3.17% | 665.5만 |
|---|
| 2026.02.19 | ₩42,073 | ₩42,073 | ₩39,608 | ₩41,016 | -2.51% | 642.4만 |
|---|
| 2026.02.18 | ₩43,104 | ₩43,927 | ₩41,926 | ₩42,194 | -2.11% | 516.4만 |
|---|
| 2026.02.17 | ₩41,444 | ₩43,398 | ₩41,364 | ₩42,783 | +3.23% | 868.6만 |
|---|
| 2026.02.13 | ₩39,971 | ₩42,287 | ₩39,624 | ₩41,056 | +2.72% | 984.6만 |
|---|
| 2026.02.12 | ₩44,656 | ₩44,656 | ₩40,026 | ₩40,401 | -9.53% | 1335.7만 |
|---|
| 2026.02.11 | ₩50,203 | ₩50,203 | ₩43,505 | ₩44,295 | -11.77% | 1773.9만 |
|---|
| 2026.02.10 | ₩52,357 | ₩55,723 | ₩51,708 | ₩52,137 | -0.42% | 1040.2만 |
|---|
| 2026.02.09 | ₩49,848 | ₩52,030 | ₩49,320 | ₩51,989 | +4.30% | 353.8만 |
|---|
| 2026.02.06 | ₩48,075 | ₩51,307 | ₩47,440 | ₩51,173 | +6.44% | 396.4만 |
|---|
| 2026.02.05 | ₩49,460 | ₩50,183 | ₩45,981 | ₩46,329 | -6.33% | 451.7만 |
|---|
| 2026.02.04 | ₩51,414 | ₩51,454 | ₩48,470 | ₩50,745 | -1.30% | 425.2만 |
|---|
| 2026.02.03 | ₩53,461 | ₩53,796 | ₩50,357 | ₩51,628 | -3.43% | 376.8만 |
|---|
| 2026.02.02 | ₩52,163 | ₩54,358 | ₩52,110 | ₩53,114 | +1.82% | 336.3만 |
|---|
| 2026.01.30 | ₩54,746 | ₩55,469 | ₩52,083 | ₩52,525 | -4.06% | 448.8만 |
|---|
| 2026.01.29 | ₩56,676 | ₩58,465 | ₩54,733 | ₩55,576 | -1.94% | 331.6만 |
|---|
| 2026.01.28 | ₩61,089 | ₩61,370 | ₩57,409 | ₩57,764 | -5.44% | 314.7만 |
|---|
| 2026.01.27 | ₩61,544 | ₩61,678 | ₩59,443 | ₩60,487 | -1.72% | 233.6만 |
|---|
| 2026.01.26 | ₩60,045 | ₩61,625 | ₩59,684 | ₩61,451 | +2.34% | 290.6만 |
|---|
| 2026.01.23 | ₩61,330 | ₩61,584 | ₩60,032 | ₩60,608 | -1.18% | 239.4만 |
|---|
| 2026.01.22 | ₩62,735 | ₩64,047 | ₩61,738 | ₩61,932 | -1.28% | 206.8만 |
|---|
| 2026.01.21 | ₩59,952 | ₩62,307 | ₩59,604 | ₩61,678 | +2.88% | 387.9만 |
|---|
| 2026.01.20 | ₩61,210 | ₩63,204 | ₩59,590 | ₩59,698 | -2.47% | 356.3만 |
|---|
| 2026.01.16 | ₩64,716 | ₩65,920 | ₩64,027 | ₩64,395 | -0.50% | 261.7만 |
|---|
| 2026.01.15 | ₩62,494 | ₩64,823 | ₩61,919 | ₩64,114 | +2.59% | 322.3만 |
|---|
| 2026.01.14 | ₩62,775 | ₩62,882 | ₩61,156 | ₩62,160 | -0.98% | 273.9만 |
|---|
| 2026.01.13 | ₩60,494 | ₩63,900 | ₩59,417 | ₩63,030 | +4.19% | 421만 |
|---|
| 2026.01.12 | ₩65,733 | ₩65,773 | ₩60,393 | ₩60,554 | -7.88% | 851.1만 |
|---|
| 2026.01.09 | ₩68,570 | ₩68,623 | ₩65,385 | ₩65,733 | -4.14% | 224.7만 |
|---|
| 2026.01.08 | ₩66,536 | ₩68,958 | ₩66,001 | ₩67,727 | +1.79% | 204.8만 |
|---|
| 2026.01.07 | ₩67,553 | ₩68,249 | ₩66,308 | ₩67,339 | -0.32% | 241.3만 |
|---|
| 2026.01.06 | ₩68,316 | ₩69,721 | ₩65,998 | ₩67,820 | -0.72% | 549.7만 |
|---|
| 2026.01.05 | ₩61,625 | ₩68,209 | ₩61,611 | ₩67,847 | +10.10% | 916.2만 |
|---|
| 2026.01.02 | ₩58,921 | ₩61,437 | ₩57,623 | ₩61,344 | +4.11% | 707만 |
|---|
| 2025.12.31 | ₩60,012 | ₩60,286 | ₩58,426 | ₩58,520 | -2.49% | 386.3만 |
|---|
| 2025.12.30 | ₩62,146 | ₩62,160 | ₩60,139 | ₩60,166 | -3.19% | 361.1만 |
|---|
| 2025.12.29 | ₩62,133 | ₩63,853 | ₩61,973 | ₩62,320 | +0.30% | 598.8만 |
|---|
| 2025.12.26 | ₩64,234 | ₩65,398 | ₩63,056 | ₩63,525 | -1.10% | 408.8만 |
|---|
| 2025.12.24 | ₩64,823 | ₩65,499 | ₩63,699 | ₩64,528 | -0.45% | 306.3만 |
|---|
| 2025.12.23 | ₩65,398 | ₩66,589 | ₩63,833 | ₩65,445 | +0.07% | 573.7만 |
|---|
| 2025.12.22 | ₩64,100 | ₩65,974 | ₩63,685 | ₩65,265 | +1.82% | 567.4만 |
|---|
| 2025.12.19 | ₩64,047 | ₩65,465 | ₩62,936 | ₩63,685 | -0.56% | 427.9만 |
|---|
| 2025.12.18 | ₩63,083 | ₩66,168 | ₩62,294 | ₩62,936 | -0.23% | 583.5만 |
|---|
| 2025.12.17 | ₩62,775 | ₩66,295 | ₩60,072 | ₩60,286 | -3.97% | 542.8만 |
|---|
| 2025.12.16 | ₩60,648 | ₩63,632 | ₩60,648 | ₩62,775 | +3.51% | 349.6만 |
|---|
| 2025.12.15 | ₩65,372 | ₩66,643 | ₩60,407 | ₩61,625 | -5.73% | 563.2만 |
|---|
| 2025.12.12 | ₩66,148 | ₩67,553 | ₩64,288 | ₩66,041 | -0.16% | 515.6만 |
|---|
| 2025.12.11 | ₩64,810 | ₩65,974 | ₩63,779 | ₩65,746 | +1.45% | 345.5만 |
|---|
| 2025.12.10 | ₩61,611 | ₩65,532 | ₩61,175 | ₩65,325 | +6.03% | 518.7만 |
|---|
| 2025.12.09 | ₩61,825 | ₩64,689 | ₩61,290 | ₩62,227 | +0.65% | 381.6만 |
|---|
| 2025.12.08 | ₩62,829 | ₩63,900 | ₩61,691 | ₩62,775 | -0.09% | 386.6만 |
|---|
| 2025.12.05 | ₩62,080 | ₩63,900 | ₩61,477 | ₩62,561 | +0.78% | 327.6만 |
|---|
| 2025.12.04 | ₩60,822 | ₩63,217 | ₩60,233 | ₩63,070 | +3.70% | 495.1만 |
|---|
| 2025.12.03 | ₩57,068 | ₩60,807 | ₩56,687 | ₩60,621 | +6.23% | 337.6만 |
|---|
| 2025.12.02 | ₩59,443 | ₩60,179 | ₩57,075 | ₩57,142 | -3.87% | 342.6만 |
|---|
| 2025.12.01 | ₩58,594 | ₩61,083 | ₩58,507 | ₩59,229 | +1.08% | 414.9만 |
|---|
| 2025.11.28 | ₩58,908 | ₩60,250 | ₩57,944 | ₩60,166 | +2.14% | 374.1만 |
|---|
| 2025.11.26 | ₩56,024 | ₩57,811 | ₩55,629 | ₩56,285 | +0.47% | 416.9만 |
|---|
| 2025.11.25 | ₩52,083 | ₩56,285 | ₩51,708 | ₩55,897 | +7.32% | 536.4만 |
|---|
| 2025.11.24 | ₩50,129 | ₩52,552 | ₩49,915 | ₩52,217 | +4.16% | 458.7만 |
|---|
| 2025.11.21 | ₩47,627 | ₩50,123 | ₩45,807 | ₩49,634 | +4.21% | 612만 |
|---|
| 2025.11.20 | ₩50,986 | ₩52,431 | ₩47,533 | ₩47,614 | -6.61% | 504.5만 |
|---|
| 2025.11.19 | ₩51,079 | ₩51,120 | ₩49,012 | ₩49,875 | -2.36% | 620만 |
|---|
| 2025.11.18 | ₩47,587 | ₩51,575 | ₩47,480 | ₩50,732 | +6.61% | 787.5만 |
|---|
| 2025.11.17 | ₩51,106 | ₩51,461 | ₩47,600 | ₩48,263 | -5.56% | 554.6만 |
|---|
| 2025.11.14 | ₩51,013 | ₩53,395 | ₩50,584 | ₩51,815 | +1.57% | 696.7만 |
|---|
| 2025.11.13 | ₩52,190 | ₩52,565 | ₩49,072 | ₩49,902 | -4.38% | 666.5만 |
|---|
| 2025.11.12 | ₩52,270 | ₩53,475 | ₩51,856 | ₩53,020 | +1.43% | 460.5만 |
|---|
| 2025.11.11 | ₩51,708 | ₩52,739 | ₩50,900 | ₩52,097 | +0.75% | 422.8만 |
|---|
| 2025.11.10 | ₩53,194 | ₩53,649 | ₩51,588 | ₩51,882 | -2.47% | 837.3만 |
|---|
| 2025.11.07 | ₩49,380 | ₩51,708 | ₩48,256 | ₩51,655 | +4.61% | 889.8만 |
|---|
| 2025.11.06 | ₩55,589 | ₩55,696 | ₩50,424 | ₩50,484 | -9.18% | 929만 |
|---|
| 2025.11.05 | ₩52,699 | ₩56,593 | ₩52,404 | ₩55,870 | +6.02% | 2207.4만 |
|---|
| 2025.11.04 | ₩60,969 | ₩63,445 | ₩60,634 | ₩61,879 | +1.49% | 1214.3만 |
|---|
| 2025.11.03 | ₩63,552 | ₩65,157 | ₩62,561 | ₩63,619 | +0.11% | 626.7만 |
|---|
| 2025.10.31 | ₩61,839 | ₩64,221 | ₩61,317 | ₩63,592 | +2.83% | 617.9만 |
|---|
| 2025.10.30 | ₩63,498 | ₩63,900 | ₩59,751 | ₩60,166 | -5.25% | 803.5만 |
|---|
| 2025.10.29 | ₩67,459 | ₩67,820 | ₩64,421 | ₩65,238 | -3.29% | 651.9만 |
|---|
| 2025.10.28 | ₩71,112 | ₩71,165 | ₩67,580 | ₩67,847 | -4.59% | 548.7만 |
|---|
| 2025.10.27 | ₩72,932 | ₩72,932 | ₩69,921 | ₩70,577 | -3.23% | 482.9만 |
|---|
| 2025.10.24 | ₩72,223 | ₩73,896 | ₩70,202 | ₩70,510 | -2.37% | 615.5만 |
|---|
| 2025.10.23 | ₩67,887 | ₩71,233 | ₩67,633 | ₩69,721 | +2.70% | 618.8만 |
|---|
| 2025.10.22 | ₩68,530 | ₩69,975 | ₩64,234 | ₩67,419 | -1.62% | 743.1만 |
|---|
| 2025.10.21 | ₩66,777 | ₩71,514 | ₩66,589 | ₩70,069 | +4.93% | 665.3만 |
|---|
| 2025.10.20 | ₩63,458 | ₩68,075 | ₩63,244 | ₩67,205 | +5.90% | 562.1만 |
|---|
| 2025.10.17 | ₩62,387 | ₩64,114 | ₩62,167 | ₩62,227 | -0.26% | 534.1만 |
|---|
| 2025.10.16 | ₩68,021 | ₩68,463 | ₩63,645 | ₩63,946 | -5.99% | 642.6만 |
|---|
| 2025.10.15 | ₩69,654 | ₩70,310 | ₩66,469 | ₩68,342 | -1.88% | 595만 |
|---|
| 2025.10.14 | ₩64,595 | ₩68,168 | ₩63,913 | ₩67,432 | +4.39% | 560.9만 |
|---|
| 2025.10.13 | ₩66,335 | ₩67,580 | ₩64,383 | ₩66,375 | +0.06% | 661.6만 |
|---|
| 2025.10.10 | ₩70,430 | ₩71,982 | ₩64,970 | ₩65,010 | -7.70% | 910.5만 |
|---|