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 | ₩32,781 | ₩32,862 | ₩31,943 | ₩32,325 | -1.39% | 268.4만 |
| 2026.10.08 | ₩31,654 | ₩32,525 | ₩31,393 | ₩32,446 | +2.50% | 422.3만 |
| 2026.10.07 | ₩31,889 | ₩32,298 | ₩31,480 | ₩32,218 | +1.03% | 317.3만 |
| 2026.10.06 | ₩33,365 | ₩33,398 | ₩31,950 | ₩32,003 | -4.08% | 444.1만 |
| 2026.10.05 | ₩30,769 | ₩32,795 | ₩30,474 | ₩32,660 | +6.15% | 620.6만 |
| 2026.10.02 | ₩31,520 | ₩31,601 | ₩30,548 | ₩30,595 | -2.94% | 411.5만 |
| 2026.10.01 | ₩30,836 | ₩31,359 | ₩30,253 | ₩30,783 | -0.17% | 484.7만 |
| 2026.09.30 | ₩31,306 | ₩31,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,836 |
| -1.50% |
| 350.4만 |
| 2026.09.29 | ₩31,239 | ₩31,762 | ₩30,722 | ₩31,037 | -0.64% | 404.7만 |
|---|
| 2026.09.28 | ₩31,426 | ₩31,527 | ₩30,561 | ₩30,890 | -1.71% | 500.1만 |
|---|
| 2026.09.25 | ₩33,251 | ₩33,369 | ₩31,936 | ₩31,936 | -3.95% | 459.3만 |
|---|
| 2026.09.24 | ₩32,634 | ₩33,237 | ₩31,815 | ₩33,049 | +1.27% | 513.4만 |
|---|
| 2026.09.23 | ₩34,578 | ₩35,128 | ₩32,774 | ₩32,795 | -5.16% | 675.5만 |
|---|
| 2026.09.22 | ₩35,544 | ₩35,692 | ₩34,230 | ₩34,833 | -2.00% | 404.6만 |
|---|
| 2026.09.21 | ₩34,243 | ₩34,780 | ₩33,908 | ₩34,310 | +0.20% | 464.8만 |
|---|
| 2026.09.18 | ₩33,438 | ₩33,720 | ₩33,143 | ₩33,532 | +0.28% | 638.1만 |
|---|
| 2026.09.17 | ₩34,391 | ₩34,431 | ₩33,076 | ₩33,224 | -3.39% | 321.2만 |
|---|
| 2026.09.16 | ₩33,988 | ₩34,290 | ₩32,848 | ₩33,331 | -1.93% | 371.4만 |
|---|
| 2026.09.15 | ₩34,941 | ₩35,128 | ₩33,787 | ₩33,908 | -2.96% | 313.1만 |
|---|
| 2026.09.14 | ₩33,814 | ₩35,544 | ₩33,720 | ₩35,008 | +3.53% | 489.3만 |
|---|
| 2026.09.11 | ₩35,122 | ₩35,316 | ₩34,069 | ₩34,324 | -2.27% | 343.7만 |
|---|
| 2026.09.10 | ₩34,136 | ₩34,578 | ₩33,653 | ₩33,666 | -1.38% | 416.3만 |
|---|
| 2026.09.09 | ₩35,960 | ₩36,121 | ₩34,686 | ₩34,726 | -3.43% | 496.2만 |
|---|
| 2026.09.08 | ₩37,234 | ₩37,328 | ₩36,101 | ₩36,188 | -2.81% | 547.6만 |
|---|
| 2026.09.04 | ₩37,462 | ₩37,879 | ₩37,100 | ₩37,623 | +0.43% | 290.9만 |
|---|
| 2026.09.03 | ₩38,106 | ₩38,924 | ₩37,583 | ₩38,254 | +0.39% | 342.8만 |
|---|
| 2026.09.02 | ₩36,657 | ₩37,959 | ₩36,483 | ₩37,784 | +3.07% | 306.9만 |
|---|
| 2026.09.01 | ₩37,583 | ₩37,932 | ₩36,405 | ₩36,738 | -2.25% | 530.9만 |
|---|
| 2026.08.31 | ₩38,388 | ₩38,951 | ₩37,555 | ₩38,468 | +0.21% | 403.4만 |
|---|
| 2026.08.28 | ₩41,057 | ₩42,653 | ₩38,790 | ₩39,005 | -5.00% | 471.6만 |
|---|
| 2026.08.27 | ₩41,419 | ₩42,452 | ₩40,266 | ₩40,856 | -1.36% | 284.5만 |
|---|
| 2026.08.26 | ₩40,976 | ₩42,519 | ₩40,252 | ₩40,869 | -0.26% | 303.8만 |
|---|
| 2026.08.25 | ₩40,279 | ₩41,070 | ₩39,682 | ₩41,017 | +1.83% | 265.1만 |
|---|
| 2026.08.24 | ₩40,520 | ₩40,909 | ₩39,675 | ₩40,091 | -1.06% | 335.3만 |
|---|
| 2026.08.21 | ₩38,884 | ₩41,043 | ₩38,580 | ₩40,641 | +4.52% | 462.7만 |
|---|
| 2026.08.20 | ₩40,802 | ₩40,802 | ₩37,496 | ₩38,710 | -5.13% | 781만 |
|---|
| 2026.08.19 | ₩39,434 | ₩42,438 | ₩39,340 | ₩41,043 | +4.08% | 588.8만 |
|---|
| 2026.08.18 | ₩38,897 | ₩39,635 | ₩38,629 | ₩39,045 | +0.38% | 364.4만 |
|---|
| 2026.08.17 | ₩40,708 | ₩41,285 | ₩39,078 | ₩39,903 | -1.98% | 397.7만 |
|---|
| 2026.08.14 | ₩41,580 | ₩42,063 | ₩40,574 | ₩40,815 | -1.84% | 296.9만 |
|---|
| 2026.08.13 | ₩39,152 | ₩42,049 | ₩39,072 | ₩41,540 | +6.10% | 485.3만 |
|---|
| 2026.08.12 | ₩40,279 | ₩40,842 | ₩38,441 | ₩39,032 | -3.10% | 455.1만 |
|---|
| 2026.08.11 | ₩40,212 | ₩40,748 | ₩38,998 | ₩40,091 | -0.30% | 368.2만 |
|---|
| 2026.08.10 | ₩41,312 | ₩41,513 | ₩40,373 | ₩40,520 | -1.92% | 369.8만 |
|---|
| 2026.08.07 | ₩40,554 | ₩41,734 | ₩39,823 | ₩41,701 | +2.83% | 444.6만 |
|---|
| 2026.08.06 | ₩39,256 | ₩41,607 | ₩39,139 | ₩39,850 | +1.51% | 504.1만 |
|---|
| 2026.08.05 | ₩46,402 | ₩46,529 | ₩40,172 | ₩40,507 | -12.70% | 1232.9만 |
|---|
| 2026.08.04 | ₩39,809 | ₩41,432 | ₩39,809 | ₩40,668 | +2.16% | 781.8만 |
|---|
| 2026.08.03 | ₩37,610 | ₩39,809 | ₩37,556 | ₩39,474 | +4.96% | 478.5만 |
|---|
| 2026.07.31 | ₩36,000 | ₩37,140 | ₩35,142 | ₩36,805 | +2.24% | 331.9만 |
|---|
| 2026.07.30 | ₩35,571 | ₩36,450 | ₩34,726 | ₩36,268 | +1.96% | 407.2만 |
|---|
| 2026.07.29 | ₩36,926 | ₩37,124 | ₩35,330 | ₩35,678 | -3.38% | 510만 |
|---|
| 2026.07.28 | ₩36,872 | ₩37,409 | ₩35,209 | ₩37,315 | +1.20% | 364.4만 |
|---|
| 2026.07.27 | ₩37,241 | ₩38,140 | ₩36,778 | ₩36,872 | -0.99% | 311만 |
|---|
| 2026.07.24 | ₩37,925 | ₩38,160 | ₩35,949 | ₩36,121 | -4.76% | 388.4만 |
|---|
| 2026.07.23 | ₩37,563 | ₩37,784 | ₩36,121 | ₩37,006 | -1.48% | 338.8만 |
|---|
| 2026.07.22 | ₩38,844 | ₩38,951 | ₩38,106 | ₩38,415 | -1.10% | 253.7만 |
|---|
| 2026.07.21 | ₩38,441 | ₩40,131 | ₩38,227 | ₩39,260 | +2.13% | 266.5만 |
|---|
| 2026.07.20 | ₩39,575 | ₩39,575 | ₩37,999 | ₩38,656 | -2.32% | 274.9만 |
|---|
| 2026.07.17 | ₩39,903 | ₩40,587 | ₩38,857 | ₩39,581 | -0.81% | 417.2만 |
|---|
| 2026.07.16 | ₩42,117 | ₩42,921 | ₩40,661 | ₩41,419 | -1.66% | 324.9만 |
|---|
| 2026.07.15 | ₩43,518 | ₩43,994 | ₩41,875 | ₩42,371 | -2.64% | 258.8만 |
|---|
| 2026.07.14 | ₩42,331 | ₩43,538 | ₩41,674 | ₩42,546 | +0.51% | 328.2만 |
|---|
| 2026.07.13 | ₩43,860 | ₩44,658 | ₩41,815 | ₩42,197 | -3.79% | 326.7만 |
|---|
| 2026.07.10 | ₩45,658 | ₩46,529 | ₩43,444 | ₩43,914 | -3.82% | 269.9만 |
|---|
| 2026.07.09 | ₩42,666 | ₩45,416 | ₩42,573 | ₩44,571 | +4.46% | 313만 |
|---|
| 2026.07.08 | ₩42,921 | ₩43,525 | ₩41,567 | ₩42,666 | -0.59% | 445.3만 |
|---|
| 2026.07.07 | ₩46,918 | ₩47,911 | ₩44,128 | ₩44,343 | -5.49% | 466.5만 |
|---|
| 2026.07.06 | ₩46,610 | ₩46,945 | ₩44,598 | ₩46,046 | -1.21% | 564.7만 |
|---|
| 2026.07.02 | ₩48,340 | ₩49,453 | ₩46,301 | ₩46,650 | -3.50% | 381.7만 |
|---|
| 2026.07.01 | ₩47,837 | ₩49,494 | ₩47,133 | ₩47,938 | +0.21% | 371.7만 |
|---|
| 2026.06.30 | ₩46,529 | ₩48,421 | ₩45,684 | ₩47,522 | +2.13% | 431.3만 |
|---|
| 2026.06.29 | ₩46,422 | ₩47,616 | ₩43,836 | ₩46,985 | +1.21% | 535.2만 |
|---|
| 2026.06.26 | ₩43,350 | ₩45,309 | ₩43,015 | ₩45,148 | +4.15% | 606.1만 |
|---|
| 2026.06.25 | ₩44,450 | ₩44,866 | ₩42,827 | ₩44,222 | -0.51% | 390.3만 |
|---|
| 2026.06.24 | ₩42,479 | ₩45,590 | ₩42,143 | ₩43,793 | +3.09% | 479.6만 |
|---|
| 2026.06.23 | ₩41,043 | ₩43,196 | ₩40,909 | ₩42,197 | +2.81% | 332.5만 |
|---|
| 2026.06.22 | ₩42,988 | ₩44,437 | ₩41,540 | ₩42,009 | -2.28% | 346만 |
|---|
| 2026.06.18 | ₩41,513 | ₩43,592 | ₩40,292 | ₩43,498 | +4.78% | 523.1만 |
|---|
| 2026.06.17 | ₩43,055 | ₩45,537 | ₩40,815 | ₩40,856 | -5.11% | 637.4만 |
|---|
| 2026.06.16 | ₩43,404 | ₩44,491 | ₩42,646 | ₩43,243 | -0.37% | 420.4만 |
|---|
| 2026.06.15 | ₩42,975 | ₩45,631 | ₩42,975 | ₩43,404 | +1.00% | 708.6만 |
|---|
| 2026.06.12 | ₩42,599 | ₩43,163 | ₩40,051 | ₩40,909 | -3.97% | 484.8만 |
|---|
| 2026.06.11 | ₩40,426 | ₩42,693 | ₩39,233 | ₩42,640 | +5.47% | 517.8만 |
|---|
| 2026.06.10 | ₩41,043 | ₩42,814 | ₩40,333 | ₩40,641 | -0.98% | 344.6만 |
|---|
| 2026.06.09 | ₩41,546 | ₩43,458 | ₩39,769 | ₩41,660 | +0.27% | 404.8만 |
|---|
| 2026.06.08 | ₩39,930 | ₩41,960 | ₩39,649 | ₩41,580 | +4.13% | 394만 |
|---|
| 2026.06.05 | ₩42,157 | ₩42,894 | ₩39,085 | ₩39,890 | -5.38% | 477.4만 |
|---|
| 2026.06.04 | ₩41,580 | ₩43,599 | ₩40,669 | ₩43,283 | +4.10% | 421.4만 |
|---|
| 2026.06.03 | ₩42,680 | ₩42,734 | ₩39,675 | ₩40,628 | -4.81% | 546.8만 |
|---|
| 2026.06.02 | ₩43,686 | ₩44,177 | ₩42,626 | ₩43,444 | -0.55% | 490.8만 |
|---|
| 2026.06.01 | ₩45,322 | ₩46,505 | ₩44,334 | ₩45,081 | -0.53% | 426.5만 |
|---|
| 2026.05.29 | ₩45,403 | ₩46,529 | ₩43,659 | ₩45,322 | -0.18% | 588.6만 |
|---|
| 2026.05.28 | ₩40,426 | ₩43,900 | ₩40,145 | ₩43,847 | +8.46% | 546.2만 |
|---|
| 2026.05.27 | ₩41,432 | ₩41,929 | ₩40,266 | ₩41,204 | -0.55% | 401.8만 |
|---|
| 2026.05.26 | ₩38,884 | ₩42,103 | ₩38,871 | ₩41,070 | +5.62% | 585.4만 |
|---|
| 2026.05.22 | ₩38,696 | ₩39,769 | ₩37,985 | ₩38,307 | -1.01% | 325.4만 |
|---|
| 2026.05.21 | ₩38,267 | ₩38,897 | ₩37,449 | ₩38,696 | +1.12% | 381.5만 |
|---|
| 2026.05.20 | ₩37,784 | ₩39,125 | ₩36,148 | ₩38,683 | +2.38% | 444.4만 |
|---|
| 2026.05.19 | ₩37,724 | ₩38,347 | ₩35,906 | ₩37,663 | -0.16% | 543.6만 |
|---|
| 2026.05.18 | ₩39,152 | ₩39,508 | ₩36,825 | ₩37,476 | -4.28% | 537.9만 |
|---|
| 2026.05.15 | ₩38,971 | ₩41,137 | ₩38,093 | ₩39,581 | +1.57% | 550.8만 |
|---|
| 2026.05.14 | ₩37,221 | ₩39,957 | ₩36,295 | ₩39,850 | +7.06% | 474.1만 |
|---|
| 2026.05.13 | ₩36,885 | ₩36,899 | ₩35,169 | ₩36,201 | -1.85% | 490.1만 |
|---|
| 2026.05.12 | ₩38,093 | ₩38,793 | ₩36,979 | ₩37,342 | -1.97% | 354.5만 |
|---|
| 2026.05.11 | ₩38,146 | ₩39,105 | ₩37,784 | ₩38,482 | +0.88% | 377.3만 |
|---|
| 2026.05.08 | ₩40,681 | ₩40,708 | ₩38,334 | ₩38,844 | -4.52% | 463.6만 |
|---|
| 2026.05.07 | ₩38,897 | ₩40,239 | ₩38,026 | ₩38,897 | 0.00% | 713.3만 |
|---|
| 2026.05.06 | ₩37,549 | ₩40,306 | ₩37,335 | ₩38,495 | +2.52% | 978.6만 |
|---|
| 2026.05.05 | ₩43,418 | ₩43,646 | ₩41,620 | ₩41,808 | -3.71% | 786.5만 |
|---|
| 2026.05.04 | ₩43,967 | ₩44,571 | ₩41,929 | ₩43,029 | -2.14% | 381.4만 |
|---|
| 2026.05.01 | ₩43,324 | ₩44,383 | ₩42,774 | ₩43,914 | +1.36% | 366.7만 |
|---|
| 2026.04.30 | ₩40,755 | ₩42,613 | ₩40,641 | ₩42,358 | +3.93% | 459.7만 |
|---|
| 2026.04.29 | ₩42,701 | ₩42,701 | ₩39,970 | ₩40,883 | -4.26% | 536.5만 |
|---|
| 2026.04.28 | ₩44,263 | ₩45,134 | ₩43,485 | ₩44,075 | -0.42% | 306.2만 |
|---|
| 2026.04.27 | ₩44,531 | ₩45,682 | ₩44,236 | ₩44,410 | -0.27% | 286.2만 |
|---|
| 2026.04.24 | ₩44,115 | ₩45,034 | ₩43,659 | ₩44,920 | +1.82% | 254만 |
|---|
| 2026.04.23 | ₩45,818 | ₩46,087 | ₩42,894 | ₩44,021 | -3.92% | 360.2만 |
|---|
| 2026.04.22 | ₩47,026 | ₩47,200 | ₩45,550 | ₩46,596 | -0.91% | 294.3만 |
|---|
| 2026.04.21 | ₩47,213 | ₩48,018 | ₩44,135 | ₩44,531 | -5.68% | 494.8만 |
|---|
| 2026.04.20 | ₩45,919 | ₩47,307 | ₩45,550 | ₩46,757 | +1.83% | 418.2만 |
|---|
| 2026.04.17 | ₩45,845 | ₩47,817 | ₩45,845 | ₩46,368 | +1.14% | 656.4만 |
|---|
| 2026.04.16 | ₩45,658 | ₩46,328 | ₩43,659 | ₩44,383 | -2.79% | 582.5만 |
|---|
| 2026.04.15 | ₩41,647 | ₩45,228 | ₩41,057 | ₩44,745 | +7.44% | 962.7만 |
|---|
| 2026.04.14 | ₩38,736 | ₩39,749 | ₩38,294 | ₩39,608 | +2.25% | 420.4만 |
|---|
| 2026.04.13 | ₩35,936 | ₩37,730 | ₩35,450 | ₩37,637 | +4.73% | 434.1만 |
|---|
| 2026.04.10 | ₩37,020 | ₩37,375 | ₩35,960 | ₩36,564 | -1.23% | 239.6만 |
|---|
| 2026.04.09 | ₩36,470 | ₩37,254 | ₩35,638 | ₩36,765 | +0.81% | 255.3만 |
|---|
| 2026.04.08 | ₩38,508 | ₩38,763 | ₩35,477 | ₩36,631 | -4.88% | 455.3만 |
|---|
| 2026.04.07 | ₩36,094 | ₩36,429 | ₩35,076 | ₩35,477 | -1.71% | 341.8만 |
|---|
| 2026.04.06 | ₩34,780 | ₩36,510 | ₩34,652 | ₩36,094 | +3.78% | 398.9만 |
|---|
| 2026.04.02 | ₩33,076 | ₩34,605 | ₩32,593 | ₩34,310 | +3.73% | 279.5만 |
|---|
| 2026.04.01 | ₩35,142 | ₩35,330 | ₩33,532 | ₩34,015 | -3.21% | 464.9만 |
|---|
| 2026.03.31 | ₩33,331 | ₩34,900 | ₩32,821 | ₩34,404 | +3.22% | 608.6만 |
|---|
| 2026.03.30 | ₩33,318 | ₩33,760 | ₩32,144 | ₩32,486 | -2.50% | 454.6만 |
|---|
| 2026.03.27 | ₩33,304 | ₩33,720 | ₩32,773 | ₩33,224 | -0.24% | 324.9만 |
|---|
| 2026.03.26 | ₩34,257 | ₩35,115 | ₩33,921 | ₩33,975 | -0.82% | 357.9만 |
|---|
| 2026.03.25 | ₩36,537 | ₩36,892 | ₩34,777 | ₩34,994 | -4.22% | 340만 |
|---|
| 2026.03.24 | ₩36,765 | ₩36,778 | ₩35,390 | ₩35,678 | -2.96% | 388.9만 |
|---|
| 2026.03.23 | ₩35,826 | ₩37,777 | ₩35,685 | ₩37,435 | +4.49% | 672.3만 |
|---|
| 2026.03.20 | ₩35,276 | ₩36,597 | ₩34,793 | ₩34,847 | -1.22% | 595.2만 |
|---|
| 2026.03.19 | ₩33,572 | ₩36,134 | ₩33,438 | ₩35,906 | +6.95% | 527.9만 |
|---|
| 2026.03.18 | ₩36,751 | ₩37,878 | ₩34,553 | ₩34,646 | -5.73% | 672.5만 |
|---|
| 2026.03.17 | ₩37,677 | ₩39,353 | ₩36,926 | ₩37,328 | -0.93% | 516.1만 |
|---|
| 2026.03.16 | ₩37,194 | ₩38,119 | ₩36,738 | ₩37,274 | +0.22% | 472.8만 |
|---|
| 2026.03.13 | ₩35,410 | ₩36,228 | ₩34,692 | ₩35,356 | -0.15% | 676.1만 |
|---|
| 2026.03.12 | ₩36,081 | ₩36,550 | ₩34,444 | ₩34,552 | -4.24% | 499.1만 |
|---|
| 2026.03.11 | ₩38,911 | ₩39,152 | ₩35,759 | ₩36,845 | -5.31% | 717.9만 |
|---|
| 2026.03.10 | ₩37,730 | ₩38,173 | ₩35,772 | ₩37,771 | +0.11% | 626.4만 |
|---|
| 2026.03.09 | ₩36,349 | ₩37,704 | ₩35,815 | ₩37,449 | +3.03% | 440.2만 |
|---|
| 2026.03.06 | ₩37,026 | ₩37,523 | ₩36,242 | ₩37,261 | +0.63% | 405.4만 |
|---|
| 2026.03.05 | ₩38,267 | ₩39,673 | ₩37,717 | ₩38,374 | +0.28% | 488.5만 |
|---|
| 2026.03.04 | ₩38,267 | ₩38,897 | ₩37,623 | ₩38,039 | -0.60% | 405.1만 |
|---|
| 2026.03.03 | ₩37,087 | ₩39,018 | ₩35,906 | ₩37,878 | +2.13% | 538.3만 |
|---|
| 2026.03.02 | ₩34,900 | ₩38,146 | ₩34,337 | ₩37,932 | +8.69% | 649.3만 |
|---|
| 2026.02.27 | ₩38,039 | ₩38,522 | ₩36,027 | ₩36,523 | -3.98% | 547.8만 |
|---|
| 2026.02.26 | ₩38,280 | ₩40,400 | ₩38,227 | ₩39,796 | +3.96% | 444.1만 |
|---|
| 2026.02.25 | ₩38,616 | ₩38,797 | ₩37,489 | ₩38,146 | -1.22% | 400.5만 |
|---|
| 2026.02.24 | ₩36,362 | ₩38,039 | ₩35,947 | ₩37,744 | +3.80% | 431.2만 |
|---|
| 2026.02.23 | ₩38,468 | ₩38,911 | ₩36,268 | ₩36,564 | -4.95% | 632만 |
|---|
| 2026.02.20 | ₩40,574 | ₩41,446 | ₩39,058 | ₩39,286 | -3.17% | 665.5만 |
|---|
| 2026.02.19 | ₩42,170 | ₩42,170 | ₩39,700 | ₩41,111 | -2.51% | 642.4만 |
|---|
| 2026.02.18 | ₩43,203 | ₩44,028 | ₩42,023 | ₩42,291 | -2.11% | 516.4만 |
|---|
| 2026.02.17 | ₩41,540 | ₩43,498 | ₩41,459 | ₩42,881 | +3.23% | 868.6만 |
|---|
| 2026.02.13 | ₩40,063 | ₩42,385 | ₩39,716 | ₩41,151 | +2.72% | 984.6만 |
|---|
| 2026.02.12 | ₩44,759 | ₩44,759 | ₩40,118 | ₩40,494 | -9.53% | 1335.7만 |
|---|
| 2026.02.11 | ₩50,318 | ₩50,318 | ₩43,605 | ₩44,397 | -11.77% | 1773.9만 |
|---|
| 2026.02.10 | ₩52,478 | ₩55,851 | ₩51,827 | ₩52,257 | -0.42% | 1040.2만 |
|---|
| 2026.02.09 | ₩49,963 | ₩52,149 | ₩49,433 | ₩52,109 | +4.30% | 353.8만 |
|---|
| 2026.02.06 | ₩48,186 | ₩51,425 | ₩47,549 | ₩51,291 | +6.44% | 396.4만 |
|---|
| 2026.02.05 | ₩49,574 | ₩50,298 | ₩46,087 | ₩46,435 | -6.33% | 451.7만 |
|---|
| 2026.02.04 | ₩51,532 | ₩51,573 | ₩48,582 | ₩50,862 | -1.30% | 425.2만 |
|---|
| 2026.02.03 | ₩53,585 | ₩53,920 | ₩50,473 | ₩51,747 | -3.43% | 376.8만 |
|---|
| 2026.02.02 | ₩52,283 | ₩54,483 | ₩52,230 | ₩53,236 | +1.82% | 336.3만 |
|---|
| 2026.01.30 | ₩54,872 | ₩55,596 | ₩52,203 | ₩52,646 | -4.06% | 448.8만 |
|---|
| 2026.01.29 | ₩56,806 | ₩58,600 | ₩54,859 | ₩55,704 | -1.94% | 331.6만 |
|---|
| 2026.01.28 | ₩61,230 | ₩61,512 | ₩57,541 | ₩57,897 | -5.44% | 314.7만 |
|---|
| 2026.01.27 | ₩61,686 | ₩61,820 | ₩59,580 | ₩60,626 | -1.72% | 233.6만 |
|---|
| 2026.01.26 | ₩60,184 | ₩61,766 | ₩59,822 | ₩61,592 | +2.34% | 290.6만 |
|---|
| 2026.01.23 | ₩61,471 | ₩61,726 | ₩60,170 | ₩60,747 | -1.18% | 239.4만 |
|---|
| 2026.01.22 | ₩62,880 | ₩64,194 | ₩61,880 | ₩62,075 | -1.28% | 206.8만 |
|---|
| 2026.01.21 | ₩60,090 | ₩62,450 | ₩59,741 | ₩61,820 | +2.88% | 387.9만 |
|---|
| 2026.01.20 | ₩61,351 | ₩63,349 | ₩59,728 | ₩59,835 | -2.47% | 356.3만 |
|---|
| 2026.01.16 | ₩64,865 | ₩66,072 | ₩64,174 | ₩64,543 | -0.50% | 261.7만 |
|---|
| 2026.01.15 | ₩62,638 | ₩64,972 | ₩62,061 | ₩64,261 | +2.59% | 322.3만 |
|---|
| 2026.01.14 | ₩62,920 | ₩63,027 | ₩61,297 | ₩62,303 | -0.98% | 273.9만 |
|---|
| 2026.01.13 | ₩60,633 | ₩64,047 | ₩59,553 | ₩63,175 | +4.19% | 421만 |
|---|
| 2026.01.12 | ₩65,884 | ₩65,924 | ₩60,532 | ₩60,693 | -7.88% | 851.1만 |
|---|
| 2026.01.09 | ₩68,728 | ₩68,781 | ₩65,535 | ₩65,884 | -4.14% | 224.7만 |
|---|
| 2026.01.08 | ₩66,689 | ₩69,117 | ₩66,152 | ₩67,883 | +1.79% | 204.8만 |
|---|
| 2026.01.07 | ₩67,708 | ₩68,406 | ₩66,461 | ₩67,494 | -0.32% | 241.3만 |
|---|
| 2026.01.06 | ₩68,473 | ₩69,881 | ₩66,150 | ₩67,977 | -0.72% | 549.7만 |
|---|
| 2026.01.05 | ₩61,766 | ₩68,366 | ₩61,753 | ₩68,003 | +10.10% | 916.2만 |
|---|
| 2026.01.02 | ₩59,057 | ₩61,579 | ₩57,756 | ₩61,485 | +4.11% | 707만 |
|---|
| 2025.12.31 | ₩60,150 | ₩60,425 | ₩58,561 | ₩58,655 | -2.49% | 386.3만 |
|---|
| 2025.12.30 | ₩62,290 | ₩62,303 | ₩60,278 | ₩60,304 | -3.19% | 361.1만 |
|---|
| 2025.12.29 | ₩62,276 | ₩64,000 | ₩62,115 | ₩62,464 | +0.30% | 598.8만 |
|---|
| 2025.12.26 | ₩64,382 | ₩65,549 | ₩63,202 | ₩63,671 | -1.10% | 408.8만 |
|---|
| 2025.12.24 | ₩64,972 | ₩65,649 | ₩63,845 | ₩64,677 | -0.45% | 306.3만 |
|---|
| 2025.12.23 | ₩65,549 | ₩66,743 | ₩63,980 | ₩65,596 | +0.07% | 573.7만 |
|---|
| 2025.12.22 | ₩64,248 | ₩66,126 | ₩63,832 | ₩65,415 | +1.82% | 567.4만 |
|---|
| 2025.12.19 | ₩64,194 | ₩65,616 | ₩63,081 | ₩63,832 | -0.56% | 427.9만 |
|---|
| 2025.12.18 | ₩63,228 | ₩66,320 | ₩62,437 | ₩63,081 | -0.23% | 583.5만 |
|---|
| 2025.12.17 | ₩62,920 | ₩66,448 | ₩60,211 | ₩60,425 | -3.97% | 542.8만 |
|---|
| 2025.12.16 | ₩60,787 | ₩63,778 | ₩60,787 | ₩62,920 | +3.51% | 349.6만 |
|---|
| 2025.12.15 | ₩65,522 | ₩66,796 | ₩60,546 | ₩61,766 | -5.73% | 563.2만 |
|---|
| 2025.12.12 | ₩66,300 | ₩67,708 | ₩64,436 | ₩66,193 | -0.16% | 515.6만 |
|---|
| 2025.12.11 | ₩64,959 | ₩66,126 | ₩63,926 | ₩65,898 | +1.45% | 345.5만 |
|---|
| 2025.12.10 | ₩61,753 | ₩65,683 | ₩61,316 | ₩65,475 | +6.03% | 518.7만 |
|---|
| 2025.12.09 | ₩61,968 | ₩64,838 | ₩61,431 | ₩62,370 | +0.65% | 381.6만 |
|---|
| 2025.12.08 | ₩62,974 | ₩64,047 | ₩61,833 | ₩62,920 | -0.09% | 386.6만 |
|---|
| 2025.12.05 | ₩62,222 | ₩64,047 | ₩61,619 | ₩62,705 | +0.78% | 327.6만 |
|---|
| 2025.12.04 | ₩60,962 | ₩63,363 | ₩60,371 | ₩63,215 | +3.70% | 495.1만 |
|---|
| 2025.12.03 | ₩57,199 | ₩60,947 | ₩56,817 | ₩60,760 | +6.23% | 337.6만 |
|---|
| 2025.12.02 | ₩59,580 | ₩60,318 | ₩57,206 | ₩57,273 | -3.87% | 342.6만 |
|---|
| 2025.12.01 | ₩58,728 | ₩61,223 | ₩58,641 | ₩59,365 | +1.08% | 414.9만 |
|---|
| 2025.11.28 | ₩59,044 | ₩60,389 | ₩58,078 | ₩60,304 | +2.14% | 374.1만 |
|---|
| 2025.11.26 | ₩56,153 | ₩57,944 | ₩55,757 | ₩56,415 | +0.47% | 416.9만 |
|---|
| 2025.11.25 | ₩52,203 | ₩56,415 | ₩51,827 | ₩56,026 | +7.32% | 536.4만 |
|---|
| 2025.11.24 | ₩50,245 | ₩52,672 | ₩50,030 | ₩52,337 | +4.16% | 458.7만 |
|---|
| 2025.11.21 | ₩47,737 | ₩50,238 | ₩45,912 | ₩49,748 | +4.21% | 612만 |
|---|
| 2025.11.20 | ₩51,103 | ₩52,552 | ₩47,643 | ₩47,723 | -6.61% | 504.5만 |
|---|
| 2025.11.19 | ₩51,197 | ₩51,237 | ₩49,125 | ₩49,990 | -2.36% | 620만 |
|---|
| 2025.11.18 | ₩47,696 | ₩51,693 | ₩47,589 | ₩50,848 | +6.61% | 787.5만 |
|---|
| 2025.11.17 | ₩51,224 | ₩51,579 | ₩47,710 | ₩48,374 | -5.56% | 554.6만 |
|---|
| 2025.11.14 | ₩51,130 | ₩53,517 | ₩50,701 | ₩51,935 | +1.57% | 696.7만 |
|---|
| 2025.11.13 | ₩52,310 | ₩52,686 | ₩49,185 | ₩50,017 | -4.38% | 666.5만 |
|---|
| 2025.11.12 | ₩52,391 | ₩53,598 | ₩51,975 | ₩53,142 | +1.43% | 460.5만 |
|---|
| 2025.11.11 | ₩51,827 | ₩52,860 | ₩51,017 | ₩52,216 | +0.75% | 422.8만 |
|---|
| 2025.11.10 | ₩53,316 | ₩53,772 | ₩51,707 | ₩52,002 | -2.47% | 837.3만 |
|---|
| 2025.11.07 | ₩49,494 | ₩51,827 | ₩48,367 | ₩51,774 | +4.61% | 889.8만 |
|---|
| 2025.11.06 | ₩55,717 | ₩55,824 | ₩50,540 | ₩50,600 | -9.18% | 929만 |
|---|
| 2025.11.05 | ₩52,820 | ₩56,723 | ₩52,525 | ₩55,999 | +6.02% | 2207.4만 |
|---|
| 2025.11.04 | ₩61,109 | ₩63,591 | ₩60,774 | ₩62,021 | +1.49% | 1214.3만 |
|---|
| 2025.11.03 | ₩63,698 | ₩65,307 | ₩62,705 | ₩63,765 | +0.11% | 626.7만 |
|---|
| 2025.10.31 | ₩61,981 | ₩64,369 | ₩61,458 | ₩63,738 | +2.83% | 617.9만 |
|---|
| 2025.10.30 | ₩63,644 | ₩64,047 | ₩59,889 | ₩60,304 | -5.25% | 803.5만 |
|---|
| 2025.10.29 | ₩67,614 | ₩67,977 | ₩64,570 | ₩65,388 | -3.29% | 651.9만 |
|---|
| 2025.10.28 | ₩71,276 | ₩71,328 | ₩67,735 | ₩68,003 | -4.59% | 548.7만 |
|---|
| 2025.10.27 | ₩73,100 | ₩73,100 | ₩70,082 | ₩70,740 | -3.23% | 482.9만 |
|---|
| 2025.10.24 | ₩72,389 | ₩74,066 | ₩70,364 | ₩70,673 | -2.37% | 615.5만 |
|---|
| 2025.10.23 | ₩68,044 | ₩71,397 | ₩67,789 | ₩69,881 | +2.70% | 618.8만 |
|---|
| 2025.10.22 | ₩68,687 | ₩70,136 | ₩64,382 | ₩67,574 | -1.62% | 743.1만 |
|---|
| 2025.10.21 | ₩66,930 | ₩71,679 | ₩66,743 | ₩70,230 | +4.93% | 665.3만 |
|---|
| 2025.10.20 | ₩63,604 | ₩68,231 | ₩63,389 | ₩67,360 | +5.90% | 562.1만 |
|---|
| 2025.10.17 | ₩62,531 | ₩64,261 | ₩62,310 | ₩62,370 | -0.26% | 534.1만 |
|---|
| 2025.10.16 | ₩68,178 | ₩68,620 | ₩63,792 | ₩64,094 | -5.99% | 642.6만 |
|---|
| 2025.10.15 | ₩69,814 | ₩70,471 | ₩66,622 | ₩68,500 | -1.88% | 595만 |
|---|
| 2025.10.14 | ₩64,744 | ₩68,325 | ₩64,060 | ₩67,588 | +4.39% | 560.9만 |
|---|
| 2025.10.13 | ₩66,488 | ₩67,735 | ₩64,531 | ₩66,528 | +0.06% | 661.6만 |
|---|
| 2025.10.10 | ₩70,592 | ₩72,148 | ₩65,120 | ₩65,160 | -7.70% | 910.5만 |
|---|