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 | ₩32,777 | ₩32,858 | ₩31,939 | ₩32,321 | -1.39% | 268.4만 |
| 2026.10.08 | ₩31,651 | ₩32,521 | ₩31,389 | ₩32,442 | +2.50% | 422.3만 |
| 2026.10.07 | ₩31,886 | ₩32,295 | ₩31,477 | ₩32,214 | +1.03% | 317.3만 |
| 2026.10.06 | ₩33,361 | ₩33,394 | ₩31,946 | ₩32,000 | -4.08% | 444.1만 |
| 2026.10.05 | ₩30,766 | ₩32,791 | ₩30,471 | ₩32,657 | +6.15% | 620.6만 |
| 2026.10.02 | ₩31,517 | ₩31,597 | ₩30,544 | ₩30,591 | -2.94% | 411.5만 |
| 2026.10.01 | ₩30,833 | ₩31,356 | ₩30,249 | ₩30,779 | -0.17% | 484.7만 |
| 2026.09.30 | ₩31,302 | ₩31,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,833 |
| -1.50% |
| 350.4만 |
| 2026.09.29 | ₩31,235 | ₩31,758 | ₩30,719 | ₩31,034 | -0.64% | 404.7만 |
|---|
| 2026.09.28 | ₩31,423 | ₩31,523 | ₩30,558 | ₩30,886 | -1.71% | 500.1만 |
|---|
| 2026.09.25 | ₩33,247 | ₩33,365 | ₩31,933 | ₩31,933 | -3.95% | 459.3만 |
|---|
| 2026.09.24 | ₩32,630 | ₩33,233 | ₩31,812 | ₩33,046 | +1.27% | 513.4만 |
|---|
| 2026.09.23 | ₩34,575 | ₩35,124 | ₩32,771 | ₩32,791 | -5.16% | 675.5만 |
|---|
| 2026.09.22 | ₩35,540 | ₩35,688 | ₩34,226 | ₩34,829 | -2.00% | 404.6만 |
|---|
| 2026.09.21 | ₩34,239 | ₩34,776 | ₩33,904 | ₩34,306 | +0.20% | 464.8만 |
|---|
| 2026.09.18 | ₩33,435 | ₩33,716 | ₩33,140 | ₩33,529 | +0.28% | 638.1만 |
|---|
| 2026.09.17 | ₩34,387 | ₩34,427 | ₩33,073 | ₩33,220 | -3.39% | 321.2만 |
|---|
| 2026.09.16 | ₩33,984 | ₩34,286 | ₩32,845 | ₩33,327 | -1.93% | 371.4만 |
|---|
| 2026.09.15 | ₩34,937 | ₩35,124 | ₩33,783 | ₩33,904 | -2.96% | 313.1만 |
|---|
| 2026.09.14 | ₩33,810 | ₩35,540 | ₩33,716 | ₩35,004 | +3.53% | 489.3만 |
|---|
| 2026.09.11 | ₩35,118 | ₩35,312 | ₩34,065 | ₩34,320 | -2.27% | 343.7만 |
|---|
| 2026.09.10 | ₩34,132 | ₩34,575 | ₩33,649 | ₩33,663 | -1.38% | 416.3만 |
|---|
| 2026.09.09 | ₩35,956 | ₩36,117 | ₩34,682 | ₩34,722 | -3.43% | 496.2만 |
|---|
| 2026.09.08 | ₩37,230 | ₩37,324 | ₩36,097 | ₩36,184 | -2.81% | 547.6만 |
|---|
| 2026.09.04 | ₩37,458 | ₩37,875 | ₩37,096 | ₩37,619 | +0.43% | 290.9만 |
|---|
| 2026.09.03 | ₩38,102 | ₩38,920 | ₩37,579 | ₩38,249 | +0.39% | 342.8만 |
|---|
| 2026.09.02 | ₩36,653 | ₩37,954 | ₩36,479 | ₩37,780 | +3.07% | 306.9만 |
|---|
| 2026.09.01 | ₩37,579 | ₩37,927 | ₩36,401 | ₩36,734 | -2.25% | 530.9만 |
|---|
| 2026.08.31 | ₩38,383 | ₩38,947 | ₩37,551 | ₩38,464 | +0.21% | 403.4만 |
|---|
| 2026.08.28 | ₩41,052 | ₩42,648 | ₩38,786 | ₩39,000 | -5.00% | 471.6만 |
|---|
| 2026.08.27 | ₩41,414 | ₩42,447 | ₩40,261 | ₩40,851 | -1.36% | 284.5만 |
|---|
| 2026.08.26 | ₩40,972 | ₩42,514 | ₩40,248 | ₩40,865 | -0.26% | 303.8만 |
|---|
| 2026.08.25 | ₩40,274 | ₩41,066 | ₩39,678 | ₩41,012 | +1.83% | 265.1만 |
|---|
| 2026.08.24 | ₩40,516 | ₩40,905 | ₩39,671 | ₩40,087 | -1.06% | 335.3만 |
|---|
| 2026.08.21 | ₩38,880 | ₩41,039 | ₩38,575 | ₩40,637 | +4.52% | 462.7만 |
|---|
| 2026.08.20 | ₩40,797 | ₩40,797 | ₩37,492 | ₩38,705 | -5.13% | 781만 |
|---|
| 2026.08.19 | ₩39,430 | ₩42,434 | ₩39,336 | ₩41,039 | +4.08% | 588.8만 |
|---|
| 2026.08.18 | ₩38,893 | ₩39,631 | ₩38,625 | ₩39,041 | +0.38% | 364.4만 |
|---|
| 2026.08.17 | ₩40,704 | ₩41,280 | ₩39,074 | ₩39,899 | -1.98% | 397.7만 |
|---|
| 2026.08.14 | ₩41,575 | ₩42,058 | ₩40,569 | ₩40,811 | -1.84% | 296.9만 |
|---|
| 2026.08.13 | ₩39,148 | ₩42,045 | ₩39,067 | ₩41,535 | +6.10% | 485.3만 |
|---|
| 2026.08.12 | ₩40,274 | ₩40,838 | ₩38,437 | ₩39,027 | -3.10% | 455.1만 |
|---|
| 2026.08.11 | ₩40,207 | ₩40,744 | ₩38,994 | ₩40,087 | -0.30% | 368.2만 |
|---|
| 2026.08.10 | ₩41,307 | ₩41,508 | ₩40,368 | ₩40,516 | -1.92% | 369.8만 |
|---|
| 2026.08.07 | ₩40,549 | ₩41,730 | ₩39,818 | ₩41,696 | +2.83% | 444.6만 |
|---|
| 2026.08.06 | ₩39,251 | ₩41,602 | ₩39,134 | ₩39,845 | +1.51% | 504.1만 |
|---|
| 2026.08.05 | ₩46,397 | ₩46,524 | ₩40,167 | ₩40,502 | -12.70% | 1232.9만 |
|---|
| 2026.08.04 | ₩39,805 | ₩41,428 | ₩39,805 | ₩40,663 | +2.16% | 781.8만 |
|---|
| 2026.08.03 | ₩37,606 | ₩39,805 | ₩37,552 | ₩39,470 | +4.96% | 478.5만 |
|---|
| 2026.07.31 | ₩35,996 | ₩37,136 | ₩35,138 | ₩36,801 | +2.24% | 331.9만 |
|---|
| 2026.07.30 | ₩35,567 | ₩36,445 | ₩34,722 | ₩36,264 | +1.96% | 407.2만 |
|---|
| 2026.07.29 | ₩36,922 | ₩37,120 | ₩35,326 | ₩35,674 | -3.38% | 510만 |
|---|
| 2026.07.28 | ₩36,868 | ₩37,404 | ₩35,205 | ₩37,311 | +1.20% | 364.4만 |
|---|
| 2026.07.27 | ₩37,237 | ₩38,135 | ₩36,774 | ₩36,868 | -0.99% | 311만 |
|---|
| 2026.07.24 | ₩37,921 | ₩38,155 | ₩35,945 | ₩36,117 | -4.76% | 388.4만 |
|---|
| 2026.07.23 | ₩37,559 | ₩37,780 | ₩36,117 | ₩37,002 | -1.48% | 338.8만 |
|---|
| 2026.07.22 | ₩38,839 | ₩38,947 | ₩38,102 | ₩38,410 | -1.10% | 253.7만 |
|---|
| 2026.07.21 | ₩38,437 | ₩40,127 | ₩38,222 | ₩39,255 | +2.13% | 266.5만 |
|---|
| 2026.07.20 | ₩39,570 | ₩39,570 | ₩37,994 | ₩38,652 | -2.32% | 274.9만 |
|---|
| 2026.07.17 | ₩39,899 | ₩40,583 | ₩38,853 | ₩39,577 | -0.81% | 417.2만 |
|---|
| 2026.07.16 | ₩42,112 | ₩42,916 | ₩40,657 | ₩41,414 | -1.66% | 324.9만 |
|---|
| 2026.07.15 | ₩43,513 | ₩43,989 | ₩41,870 | ₩42,367 | -2.64% | 258.8만 |
|---|
| 2026.07.14 | ₩42,326 | ₩43,533 | ₩41,669 | ₩42,541 | +0.51% | 328.2만 |
|---|
| 2026.07.13 | ₩43,855 | ₩44,653 | ₩41,810 | ₩42,192 | -3.79% | 326.7만 |
|---|
| 2026.07.10 | ₩45,652 | ₩46,524 | ₩43,440 | ₩43,909 | -3.82% | 269.9만 |
|---|
| 2026.07.09 | ₩42,662 | ₩45,411 | ₩42,568 | ₩44,566 | +4.46% | 313만 |
|---|
| 2026.07.08 | ₩42,916 | ₩43,520 | ₩41,562 | ₩42,662 | -0.59% | 445.3만 |
|---|
| 2026.07.07 | ₩46,913 | ₩47,906 | ₩44,124 | ₩44,338 | -5.49% | 466.5만 |
|---|
| 2026.07.06 | ₩46,605 | ₩46,940 | ₩44,593 | ₩46,041 | -1.21% | 564.7만 |
|---|
| 2026.07.02 | ₩48,335 | ₩49,448 | ₩46,296 | ₩46,645 | -3.50% | 381.7만 |
|---|
| 2026.07.01 | ₩47,832 | ₩49,488 | ₩47,128 | ₩47,932 | +0.21% | 371.7만 |
|---|
| 2026.06.30 | ₩46,524 | ₩48,415 | ₩45,679 | ₩47,517 | +2.13% | 431.3만 |
|---|
| 2026.06.29 | ₩46,417 | ₩47,610 | ₩43,831 | ₩46,980 | +1.21% | 535.2만 |
|---|
| 2026.06.26 | ₩43,346 | ₩45,304 | ₩43,010 | ₩45,143 | +4.15% | 606.1만 |
|---|
| 2026.06.25 | ₩44,445 | ₩44,861 | ₩42,823 | ₩44,217 | -0.51% | 390.3만 |
|---|
| 2026.06.24 | ₩42,474 | ₩45,585 | ₩42,139 | ₩43,788 | +3.09% | 479.6만 |
|---|
| 2026.06.23 | ₩41,039 | ₩43,191 | ₩40,905 | ₩42,192 | +2.81% | 332.5만 |
|---|
| 2026.06.22 | ₩42,984 | ₩44,432 | ₩41,535 | ₩42,005 | -2.28% | 346만 |
|---|
| 2026.06.18 | ₩41,508 | ₩43,587 | ₩40,288 | ₩43,493 | +4.78% | 523.1만 |
|---|
| 2026.06.17 | ₩43,051 | ₩45,532 | ₩40,811 | ₩40,851 | -5.11% | 637.4만 |
|---|
| 2026.06.16 | ₩43,399 | ₩44,486 | ₩42,642 | ₩43,238 | -0.37% | 420.4만 |
|---|
| 2026.06.15 | ₩42,970 | ₩45,626 | ₩42,970 | ₩43,399 | +1.00% | 708.6만 |
|---|
| 2026.06.12 | ₩42,595 | ₩43,158 | ₩40,046 | ₩40,905 | -3.97% | 484.8만 |
|---|
| 2026.06.11 | ₩40,422 | ₩42,688 | ₩39,228 | ₩42,635 | +5.47% | 517.8만 |
|---|
| 2026.06.10 | ₩41,039 | ₩42,809 | ₩40,328 | ₩40,637 | -0.98% | 344.6만 |
|---|
| 2026.06.09 | ₩41,542 | ₩43,453 | ₩39,765 | ₩41,656 | +0.27% | 404.8만 |
|---|
| 2026.06.08 | ₩39,926 | ₩41,955 | ₩39,644 | ₩41,575 | +4.13% | 394만 |
|---|
| 2026.06.05 | ₩42,152 | ₩42,890 | ₩39,081 | ₩39,886 | -5.38% | 477.4만 |
|---|
| 2026.06.04 | ₩41,575 | ₩43,594 | ₩40,665 | ₩43,279 | +4.10% | 421.4만 |
|---|
| 2026.06.03 | ₩42,675 | ₩42,729 | ₩39,671 | ₩40,623 | -4.81% | 546.8만 |
|---|
| 2026.06.02 | ₩43,681 | ₩44,172 | ₩42,621 | ₩43,440 | -0.55% | 490.8만 |
|---|
| 2026.06.01 | ₩45,317 | ₩46,500 | ₩44,329 | ₩45,076 | -0.53% | 426.5만 |
|---|
| 2026.05.29 | ₩45,398 | ₩46,524 | ₩43,654 | ₩45,317 | -0.18% | 588.6만 |
|---|
| 2026.05.28 | ₩40,422 | ₩43,896 | ₩40,140 | ₩43,842 | +8.46% | 546.2만 |
|---|
| 2026.05.27 | ₩41,428 | ₩41,924 | ₩40,261 | ₩41,200 | -0.55% | 401.8만 |
|---|
| 2026.05.26 | ₩38,880 | ₩42,098 | ₩38,866 | ₩41,066 | +5.62% | 585.4만 |
|---|
| 2026.05.22 | ₩38,692 | ₩39,765 | ₩37,981 | ₩38,303 | -1.01% | 325.4만 |
|---|
| 2026.05.21 | ₩38,263 | ₩38,893 | ₩37,445 | ₩38,692 | +1.12% | 381.5만 |
|---|
| 2026.05.20 | ₩37,780 | ₩39,121 | ₩36,144 | ₩38,678 | +2.38% | 444.4만 |
|---|
| 2026.05.19 | ₩37,720 | ₩38,343 | ₩35,902 | ₩37,659 | -0.16% | 543.6만 |
|---|
| 2026.05.18 | ₩39,148 | ₩39,503 | ₩36,821 | ₩37,471 | -4.28% | 537.9만 |
|---|
| 2026.05.15 | ₩38,967 | ₩41,133 | ₩38,088 | ₩39,577 | +1.57% | 550.8만 |
|---|
| 2026.05.14 | ₩37,217 | ₩39,953 | ₩36,291 | ₩39,845 | +7.06% | 474.1만 |
|---|
| 2026.05.13 | ₩36,881 | ₩36,895 | ₩35,165 | ₩36,197 | -1.85% | 490.1만 |
|---|
| 2026.05.12 | ₩38,088 | ₩38,788 | ₩36,975 | ₩37,337 | -1.97% | 354.5만 |
|---|
| 2026.05.11 | ₩38,142 | ₩39,101 | ₩37,780 | ₩38,477 | +0.88% | 377.3만 |
|---|
| 2026.05.08 | ₩40,677 | ₩40,704 | ₩38,330 | ₩38,839 | -4.52% | 463.6만 |
|---|
| 2026.05.07 | ₩38,893 | ₩40,234 | ₩38,021 | ₩38,893 | 0.00% | 713.3만 |
|---|
| 2026.05.06 | ₩37,545 | ₩40,301 | ₩37,331 | ₩38,491 | +2.52% | 978.6만 |
|---|
| 2026.05.05 | ₩43,413 | ₩43,641 | ₩41,616 | ₩41,803 | -3.71% | 786.5만 |
|---|
| 2026.05.04 | ₩43,963 | ₩44,566 | ₩41,924 | ₩43,024 | -2.14% | 381.4만 |
|---|
| 2026.05.01 | ₩43,319 | ₩44,378 | ₩42,769 | ₩43,909 | +1.36% | 366.7만 |
|---|
| 2026.04.30 | ₩40,751 | ₩42,608 | ₩40,637 | ₩42,353 | +3.93% | 459.7만 |
|---|
| 2026.04.29 | ₩42,697 | ₩42,697 | ₩39,966 | ₩40,878 | -4.26% | 536.5만 |
|---|
| 2026.04.28 | ₩44,258 | ₩45,129 | ₩43,480 | ₩44,070 | -0.42% | 306.2만 |
|---|
| 2026.04.27 | ₩44,526 | ₩45,677 | ₩44,231 | ₩44,405 | -0.27% | 286.2만 |
|---|
| 2026.04.24 | ₩44,110 | ₩45,029 | ₩43,654 | ₩44,915 | +1.82% | 254만 |
|---|
| 2026.04.23 | ₩45,813 | ₩46,082 | ₩42,890 | ₩44,016 | -3.92% | 360.2만 |
|---|
| 2026.04.22 | ₩47,020 | ₩47,195 | ₩45,545 | ₩46,591 | -0.91% | 294.3만 |
|---|
| 2026.04.21 | ₩47,208 | ₩48,013 | ₩44,130 | ₩44,526 | -5.68% | 494.8만 |
|---|
| 2026.04.20 | ₩45,914 | ₩47,302 | ₩45,545 | ₩46,752 | +1.83% | 418.2만 |
|---|
| 2026.04.17 | ₩45,840 | ₩47,812 | ₩45,840 | ₩46,363 | +1.14% | 656.4만 |
|---|
| 2026.04.16 | ₩45,652 | ₩46,323 | ₩43,654 | ₩44,378 | -2.79% | 582.5만 |
|---|
| 2026.04.15 | ₩41,642 | ₩45,223 | ₩41,052 | ₩44,740 | +7.44% | 962.7만 |
|---|
| 2026.04.14 | ₩38,732 | ₩39,745 | ₩38,290 | ₩39,604 | +2.25% | 420.4만 |
|---|
| 2026.04.13 | ₩35,932 | ₩37,726 | ₩35,446 | ₩37,632 | +4.73% | 434.1만 |
|---|
| 2026.04.10 | ₩37,015 | ₩37,371 | ₩35,956 | ₩36,559 | -1.23% | 239.6만 |
|---|
| 2026.04.09 | ₩36,466 | ₩37,250 | ₩35,634 | ₩36,761 | +0.81% | 255.3만 |
|---|
| 2026.04.08 | ₩38,504 | ₩38,759 | ₩35,473 | ₩36,627 | -4.88% | 455.3만 |
|---|
| 2026.04.07 | ₩36,090 | ₩36,425 | ₩35,072 | ₩35,473 | -1.71% | 341.8만 |
|---|
| 2026.04.06 | ₩34,776 | ₩36,506 | ₩34,648 | ₩36,090 | +3.78% | 398.9만 |
|---|
| 2026.04.02 | ₩33,073 | ₩34,601 | ₩32,590 | ₩34,306 | +3.73% | 279.5만 |
|---|
| 2026.04.01 | ₩35,138 | ₩35,326 | ₩33,529 | ₩34,011 | -3.21% | 464.9만 |
|---|
| 2026.03.31 | ₩33,327 | ₩34,896 | ₩32,818 | ₩34,400 | +3.22% | 608.6만 |
|---|
| 2026.03.30 | ₩33,314 | ₩33,756 | ₩32,140 | ₩32,482 | -2.50% | 454.6만 |
|---|
| 2026.03.27 | ₩33,301 | ₩33,716 | ₩32,769 | ₩33,220 | -0.24% | 324.9만 |
|---|
| 2026.03.26 | ₩34,253 | ₩35,111 | ₩33,917 | ₩33,971 | -0.82% | 357.9만 |
|---|
| 2026.03.25 | ₩36,533 | ₩36,888 | ₩34,773 | ₩34,990 | -4.22% | 340만 |
|---|
| 2026.03.24 | ₩36,761 | ₩36,774 | ₩35,386 | ₩35,674 | -2.96% | 388.9만 |
|---|
| 2026.03.23 | ₩35,822 | ₩37,773 | ₩35,681 | ₩37,431 | +4.49% | 672.3만 |
|---|
| 2026.03.20 | ₩35,272 | ₩36,593 | ₩34,789 | ₩34,843 | -1.22% | 595.2만 |
|---|
| 2026.03.19 | ₩33,569 | ₩36,130 | ₩33,435 | ₩35,902 | +6.95% | 527.9만 |
|---|
| 2026.03.18 | ₩36,747 | ₩37,874 | ₩34,549 | ₩34,642 | -5.73% | 672.5만 |
|---|
| 2026.03.17 | ₩37,673 | ₩39,349 | ₩36,922 | ₩37,324 | -0.93% | 516.1만 |
|---|
| 2026.03.16 | ₩37,190 | ₩38,115 | ₩36,734 | ₩37,270 | +0.22% | 472.8만 |
|---|
| 2026.03.13 | ₩35,406 | ₩36,224 | ₩34,689 | ₩35,352 | -0.15% | 676.1만 |
|---|
| 2026.03.12 | ₩36,077 | ₩36,546 | ₩34,440 | ₩34,548 | -4.24% | 499.1만 |
|---|
| 2026.03.11 | ₩38,906 | ₩39,148 | ₩35,755 | ₩36,841 | -5.31% | 717.9만 |
|---|
| 2026.03.10 | ₩37,726 | ₩38,169 | ₩35,768 | ₩37,767 | +0.11% | 626.4만 |
|---|
| 2026.03.09 | ₩36,345 | ₩37,699 | ₩35,811 | ₩37,445 | +3.03% | 440.2만 |
|---|
| 2026.03.06 | ₩37,022 | ₩37,518 | ₩36,238 | ₩37,257 | +0.63% | 405.4만 |
|---|
| 2026.03.05 | ₩38,263 | ₩39,668 | ₩37,713 | ₩38,370 | +0.28% | 488.5만 |
|---|
| 2026.03.04 | ₩38,263 | ₩38,893 | ₩37,619 | ₩38,035 | -0.60% | 405.1만 |
|---|
| 2026.03.03 | ₩37,083 | ₩39,014 | ₩35,902 | ₩37,874 | +2.13% | 538.3만 |
|---|
| 2026.03.02 | ₩34,896 | ₩38,142 | ₩34,333 | ₩37,927 | +8.69% | 649.3만 |
|---|
| 2026.02.27 | ₩38,035 | ₩38,518 | ₩36,023 | ₩36,519 | -3.98% | 547.8만 |
|---|
| 2026.02.26 | ₩38,276 | ₩40,395 | ₩38,222 | ₩39,792 | +3.96% | 444.1만 |
|---|
| 2026.02.25 | ₩38,611 | ₩38,792 | ₩37,485 | ₩38,142 | -1.22% | 400.5만 |
|---|
| 2026.02.24 | ₩36,358 | ₩38,035 | ₩35,943 | ₩37,740 | +3.80% | 431.2만 |
|---|
| 2026.02.23 | ₩38,464 | ₩38,906 | ₩36,264 | ₩36,559 | -4.95% | 632만 |
|---|
| 2026.02.20 | ₩40,569 | ₩41,441 | ₩39,054 | ₩39,282 | -3.17% | 665.5만 |
|---|
| 2026.02.19 | ₩42,165 | ₩42,165 | ₩39,695 | ₩41,106 | -2.51% | 642.4만 |
|---|
| 2026.02.18 | ₩43,198 | ₩44,023 | ₩42,018 | ₩42,286 | -2.11% | 516.4만 |
|---|
| 2026.02.17 | ₩41,535 | ₩43,493 | ₩41,455 | ₩42,876 | +3.23% | 868.6만 |
|---|
| 2026.02.13 | ₩40,059 | ₩42,380 | ₩39,711 | ₩41,146 | +2.72% | 984.6만 |
|---|
| 2026.02.12 | ₩44,754 | ₩44,754 | ₩40,113 | ₩40,489 | -9.53% | 1335.7만 |
|---|
| 2026.02.11 | ₩50,313 | ₩50,313 | ₩43,600 | ₩44,392 | -11.77% | 1773.9만 |
|---|
| 2026.02.10 | ₩52,472 | ₩55,845 | ₩51,822 | ₩52,251 | -0.42% | 1040.2만 |
|---|
| 2026.02.09 | ₩49,957 | ₩52,144 | ₩49,428 | ₩52,103 | +4.30% | 353.8만 |
|---|
| 2026.02.06 | ₩48,180 | ₩51,419 | ₩47,543 | ₩51,285 | +6.44% | 396.4만 |
|---|
| 2026.02.05 | ₩49,569 | ₩50,293 | ₩46,082 | ₩46,430 | -6.33% | 451.7만 |
|---|
| 2026.02.04 | ₩51,527 | ₩51,567 | ₩48,576 | ₩50,856 | -1.30% | 425.2만 |
|---|
| 2026.02.03 | ₩53,579 | ₩53,914 | ₩50,467 | ₩51,741 | -3.43% | 376.8만 |
|---|
| 2026.02.02 | ₩52,278 | ₩54,477 | ₩52,224 | ₩53,230 | +1.82% | 336.3만 |
|---|
| 2026.01.30 | ₩54,866 | ₩55,590 | ₩52,197 | ₩52,640 | -4.06% | 448.8만 |
|---|
| 2026.01.29 | ₩56,800 | ₩58,593 | ₩54,853 | ₩55,698 | -1.94% | 331.6만 |
|---|
| 2026.01.28 | ₩61,223 | ₩61,505 | ₩57,535 | ₩57,890 | -5.44% | 314.7만 |
|---|
| 2026.01.27 | ₩61,679 | ₩61,813 | ₩59,573 | ₩60,620 | -1.72% | 233.6만 |
|---|
| 2026.01.26 | ₩60,177 | ₩61,759 | ₩59,815 | ₩61,585 | +2.34% | 290.6만 |
|---|
| 2026.01.23 | ₩61,464 | ₩61,719 | ₩60,164 | ₩60,740 | -1.18% | 239.4만 |
|---|
| 2026.01.22 | ₩62,873 | ₩64,187 | ₩61,873 | ₩62,068 | -1.28% | 206.8만 |
|---|
| 2026.01.21 | ₩60,083 | ₩62,443 | ₩59,734 | ₩61,813 | +2.88% | 387.9만 |
|---|
| 2026.01.20 | ₩61,344 | ₩63,342 | ₩59,721 | ₩59,828 | -2.47% | 356.3만 |
|---|
| 2026.01.16 | ₩64,858 | ₩66,065 | ₩64,167 | ₩64,536 | -0.50% | 261.7만 |
|---|
| 2026.01.15 | ₩62,631 | ₩64,965 | ₩62,055 | ₩64,254 | +2.59% | 322.3만 |
|---|
| 2026.01.14 | ₩62,913 | ₩63,020 | ₩61,290 | ₩62,296 | -0.98% | 273.9만 |
|---|
| 2026.01.13 | ₩60,626 | ₩64,039 | ₩59,547 | ₩63,168 | +4.19% | 421만 |
|---|
| 2026.01.12 | ₩65,877 | ₩65,917 | ₩60,526 | ₩60,687 | -7.88% | 851.1만 |
|---|
| 2026.01.09 | ₩68,720 | ₩68,774 | ₩65,528 | ₩65,877 | -4.14% | 224.7만 |
|---|
| 2026.01.08 | ₩66,681 | ₩69,109 | ₩66,145 | ₩67,875 | +1.79% | 204.8만 |
|---|
| 2026.01.07 | ₩67,701 | ₩68,398 | ₩66,453 | ₩67,486 | -0.32% | 241.3만 |
|---|
| 2026.01.06 | ₩68,465 | ₩69,873 | ₩66,142 | ₩67,969 | -0.72% | 549.7만 |
|---|
| 2026.01.05 | ₩61,759 | ₩68,358 | ₩61,746 | ₩67,996 | +10.10% | 916.2만 |
|---|
| 2026.01.02 | ₩59,050 | ₩61,572 | ₩57,749 | ₩61,478 | +4.11% | 707만 |
|---|
| 2025.12.31 | ₩60,143 | ₩60,418 | ₩58,554 | ₩58,648 | -2.49% | 386.3만 |
|---|
| 2025.12.30 | ₩62,283 | ₩62,296 | ₩60,271 | ₩60,298 | -3.19% | 361.1만 |
|---|
| 2025.12.29 | ₩62,269 | ₩63,992 | ₩62,108 | ₩62,457 | +0.30% | 598.8만 |
|---|
| 2025.12.26 | ₩64,375 | ₩65,542 | ₩63,195 | ₩63,664 | -1.10% | 408.8만 |
|---|
| 2025.12.24 | ₩64,965 | ₩65,642 | ₩63,838 | ₩64,670 | -0.45% | 306.3만 |
|---|
| 2025.12.23 | ₩65,542 | ₩66,735 | ₩63,972 | ₩65,588 | +0.07% | 573.7만 |
|---|
| 2025.12.22 | ₩64,241 | ₩66,118 | ₩63,825 | ₩65,407 | +1.82% | 567.4만 |
|---|
| 2025.12.19 | ₩64,187 | ₩65,609 | ₩63,074 | ₩63,825 | -0.56% | 427.9만 |
|---|
| 2025.12.18 | ₩63,221 | ₩66,313 | ₩62,430 | ₩63,074 | -0.23% | 583.5만 |
|---|
| 2025.12.17 | ₩62,913 | ₩66,440 | ₩60,204 | ₩60,418 | -3.97% | 542.8만 |
|---|
| 2025.12.16 | ₩60,780 | ₩63,771 | ₩60,780 | ₩62,913 | +3.51% | 349.6만 |
|---|
| 2025.12.15 | ₩65,515 | ₩66,789 | ₩60,539 | ₩61,759 | -5.73% | 563.2만 |
|---|
| 2025.12.12 | ₩66,293 | ₩67,701 | ₩64,428 | ₩66,185 | -0.16% | 515.6만 |
|---|
| 2025.12.11 | ₩64,951 | ₩66,118 | ₩63,919 | ₩65,890 | +1.45% | 345.5만 |
|---|
| 2025.12.10 | ₩61,746 | ₩65,676 | ₩61,309 | ₩65,468 | +6.03% | 518.7만 |
|---|
| 2025.12.09 | ₩61,961 | ₩64,831 | ₩61,424 | ₩62,363 | +0.65% | 381.6만 |
|---|
| 2025.12.08 | ₩62,967 | ₩64,039 | ₩61,827 | ₩62,913 | -0.09% | 386.6만 |
|---|
| 2025.12.05 | ₩62,215 | ₩64,039 | ₩61,612 | ₩62,698 | +0.78% | 327.6만 |
|---|
| 2025.12.04 | ₩60,955 | ₩63,355 | ₩60,365 | ₩63,208 | +3.70% | 495.1만 |
|---|
| 2025.12.03 | ₩57,193 | ₩60,940 | ₩56,811 | ₩60,754 | +6.23% | 337.6만 |
|---|
| 2025.12.02 | ₩59,573 | ₩60,311 | ₩57,200 | ₩57,267 | -3.87% | 342.6만 |
|---|
| 2025.12.01 | ₩58,722 | ₩61,216 | ₩58,635 | ₩59,359 | +1.08% | 414.9만 |
|---|
| 2025.11.28 | ₩59,037 | ₩60,382 | ₩58,071 | ₩60,298 | +2.14% | 374.1만 |
|---|
| 2025.11.26 | ₩56,147 | ₩57,937 | ₩55,751 | ₩56,408 | +0.47% | 416.9만 |
|---|
| 2025.11.25 | ₩52,197 | ₩56,408 | ₩51,822 | ₩56,019 | +7.32% | 536.4만 |
|---|
| 2025.11.24 | ₩50,239 | ₩52,667 | ₩50,025 | ₩52,331 | +4.16% | 458.7만 |
|---|
| 2025.11.21 | ₩47,731 | ₩50,232 | ₩45,907 | ₩49,743 | +4.21% | 612만 |
|---|
| 2025.11.20 | ₩51,097 | ₩52,546 | ₩47,637 | ₩47,718 | -6.61% | 504.5만 |
|---|
| 2025.11.19 | ₩51,191 | ₩51,232 | ₩49,119 | ₩49,984 | -2.36% | 620만 |
|---|
| 2025.11.18 | ₩47,691 | ₩51,688 | ₩47,584 | ₩50,843 | +6.61% | 787.5만 |
|---|
| 2025.11.17 | ₩51,218 | ₩51,574 | ₩47,704 | ₩48,368 | -5.56% | 554.6만 |
|---|
| 2025.11.14 | ₩51,124 | ₩53,511 | ₩50,695 | ₩51,929 | +1.57% | 696.7만 |
|---|
| 2025.11.13 | ₩52,304 | ₩52,680 | ₩49,180 | ₩50,011 | -4.38% | 666.5만 |
|---|
| 2025.11.12 | ₩52,385 | ₩53,592 | ₩51,969 | ₩53,136 | +1.43% | 460.5만 |
|---|
| 2025.11.11 | ₩51,822 | ₩52,854 | ₩51,012 | ₩52,211 | +0.75% | 422.8만 |
|---|
| 2025.11.10 | ₩53,310 | ₩53,766 | ₩51,701 | ₩51,996 | -2.47% | 837.3만 |
|---|
| 2025.11.07 | ₩49,488 | ₩51,822 | ₩48,362 | ₩51,768 | +4.61% | 889.8만 |
|---|
| 2025.11.06 | ₩55,711 | ₩55,818 | ₩50,534 | ₩50,595 | -9.18% | 929만 |
|---|
| 2025.11.05 | ₩52,814 | ₩56,717 | ₩52,519 | ₩55,993 | +6.02% | 2207.4만 |
|---|
| 2025.11.04 | ₩61,102 | ₩63,583 | ₩60,767 | ₩62,014 | +1.49% | 1214.3만 |
|---|
| 2025.11.03 | ₩63,691 | ₩65,300 | ₩62,698 | ₩63,758 | +0.11% | 626.7만 |
|---|
| 2025.10.31 | ₩61,974 | ₩64,361 | ₩61,451 | ₩63,731 | +2.83% | 617.9만 |
|---|
| 2025.10.30 | ₩63,637 | ₩64,039 | ₩59,882 | ₩60,298 | -5.25% | 803.5만 |
|---|
| 2025.10.29 | ₩67,607 | ₩67,969 | ₩64,562 | ₩65,381 | -3.29% | 651.9만 |
|---|
| 2025.10.28 | ₩71,268 | ₩71,320 | ₩67,728 | ₩67,996 | -4.59% | 548.7만 |
|---|
| 2025.10.27 | ₩73,092 | ₩73,092 | ₩70,075 | ₩70,732 | -3.23% | 482.9만 |
|---|
| 2025.10.24 | ₩72,381 | ₩74,058 | ₩70,356 | ₩70,665 | -2.37% | 615.5만 |
|---|
| 2025.10.23 | ₩68,036 | ₩71,389 | ₩67,781 | ₩69,873 | +2.70% | 618.8만 |
|---|
| 2025.10.22 | ₩68,680 | ₩70,128 | ₩64,375 | ₩67,567 | -1.62% | 743.1만 |
|---|
| 2025.10.21 | ₩66,923 | ₩71,671 | ₩66,735 | ₩70,222 | +4.93% | 665.3만 |
|---|
| 2025.10.20 | ₩63,597 | ₩68,224 | ₩63,382 | ₩67,352 | +5.90% | 562.1만 |
|---|
| 2025.10.17 | ₩62,524 | ₩64,254 | ₩62,303 | ₩62,363 | -0.26% | 534.1만 |
|---|
| 2025.10.16 | ₩68,170 | ₩68,613 | ₩63,785 | ₩64,086 | -5.99% | 642.6만 |
|---|
| 2025.10.15 | ₩69,806 | ₩70,463 | ₩66,614 | ₩68,492 | -1.88% | 595만 |
|---|
| 2025.10.14 | ₩64,737 | ₩68,318 | ₩64,053 | ₩67,580 | +4.39% | 560.9만 |
|---|
| 2025.10.13 | ₩66,480 | ₩67,728 | ₩64,524 | ₩66,521 | +0.06% | 661.6만 |
|---|
| 2025.10.10 | ₩70,584 | ₩72,140 | ₩65,112 | ₩65,153 | -7.70% | 910.5만 |
|---|