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 | ₩32,612 | ₩32,692 | ₩31,778 | ₩32,159 | -1.39% | 268.4만 |
| 2026.10.08 | ₩31,491 | ₩32,357 | ₩31,231 | ₩32,279 | +2.50% | 422.3만 |
| 2026.10.07 | ₩31,725 | ₩32,132 | ₩31,318 | ₩32,052 | +1.03% | 317.3만 |
| 2026.10.06 | ₩33,193 | ₩33,226 | ₩31,785 | ₩31,838 | -4.08% | 444.1만 |
| 2026.10.05 | ₩30,611 | ₩32,626 | ₩30,317 | ₩32,492 | +6.15% | 620.6만 |
| 2026.10.02 | ₩31,358 | ₩31,438 | ₩30,391 | ₩30,437 | -2.94% | 411.5만 |
| 2026.10.01 | ₩30,677 | ₩31,198 | ₩30,097 | ₩30,624 | -0.17% | 484.7만 |
| 2026.09.30 | ₩31,144 | ₩31,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,677 |
| -1.50% |
| 350.4만 |
| 2026.09.29 | ₩31,078 | ₩31,598 | ₩30,564 | ₩30,878 | -0.64% | 404.7만 |
|---|
| 2026.09.28 | ₩31,265 | ₩31,365 | ₩30,404 | ₩30,731 | -1.71% | 500.1만 |
|---|
| 2026.09.25 | ₩33,079 | ₩33,197 | ₩31,772 | ₩31,772 | -3.95% | 459.3만 |
|---|
| 2026.09.24 | ₩32,465 | ₩33,066 | ₩31,651 | ₩32,879 | +1.27% | 513.4만 |
|---|
| 2026.09.23 | ₩34,400 | ₩34,947 | ₩32,606 | ₩32,626 | -5.16% | 675.5만 |
|---|
| 2026.09.22 | ₩35,361 | ₩35,508 | ₩34,053 | ₩34,654 | -2.00% | 404.6만 |
|---|
| 2026.09.21 | ₩34,067 | ₩34,600 | ₩33,733 | ₩34,133 | +0.20% | 464.8만 |
|---|
| 2026.09.18 | ₩33,266 | ₩33,546 | ₩32,973 | ₩33,360 | +0.28% | 638.1만 |
|---|
| 2026.09.17 | ₩34,214 | ₩34,254 | ₩32,906 | ₩33,053 | -3.39% | 321.2만 |
|---|
| 2026.09.16 | ₩33,813 | ₩34,113 | ₩32,679 | ₩33,159 | -1.93% | 371.4만 |
|---|
| 2026.09.15 | ₩34,761 | ₩34,947 | ₩33,613 | ₩33,733 | -2.96% | 313.1만 |
|---|
| 2026.09.14 | ₩33,640 | ₩35,361 | ₩33,546 | ₩34,827 | +3.53% | 489.3만 |
|---|
| 2026.09.11 | ₩34,941 | ₩35,134 | ₩33,893 | ₩34,147 | -2.27% | 343.7만 |
|---|
| 2026.09.10 | ₩33,960 | ₩34,400 | ₩33,480 | ₩33,493 | -1.38% | 416.3만 |
|---|
| 2026.09.09 | ₩35,775 | ₩35,935 | ₩34,507 | ₩34,547 | -3.43% | 496.2만 |
|---|
| 2026.09.08 | ₩37,042 | ₩37,136 | ₩35,915 | ₩36,002 | -2.81% | 547.6만 |
|---|
| 2026.09.04 | ₩37,269 | ₩37,684 | ₩36,909 | ₩37,429 | +0.43% | 290.9만 |
|---|
| 2026.09.03 | ₩37,910 | ₩38,724 | ₩37,389 | ₩38,057 | +0.39% | 342.8만 |
|---|
| 2026.09.02 | ₩36,469 | ₩37,763 | ₩36,295 | ₩37,589 | +3.07% | 306.9만 |
|---|
| 2026.09.01 | ₩37,389 | ₩37,736 | ₩36,218 | ₩36,549 | -2.25% | 530.9만 |
|---|
| 2026.08.31 | ₩38,190 | ₩38,750 | ₩37,361 | ₩38,270 | +0.21% | 403.4만 |
|---|
| 2026.08.28 | ₩40,845 | ₩42,433 | ₩38,590 | ₩38,804 | -5.00% | 471.6만 |
|---|
| 2026.08.27 | ₩41,206 | ₩42,233 | ₩40,058 | ₩40,645 | -1.36% | 284.5만 |
|---|
| 2026.08.26 | ₩40,765 | ₩42,300 | ₩40,045 | ₩40,659 | -0.26% | 303.8만 |
|---|
| 2026.08.25 | ₩40,071 | ₩40,859 | ₩39,478 | ₩40,805 | +1.83% | 265.1만 |
|---|
| 2026.08.24 | ₩40,312 | ₩40,699 | ₩39,471 | ₩39,885 | -1.06% | 335.3만 |
|---|
| 2026.08.21 | ₩38,684 | ₩40,832 | ₩38,381 | ₩40,432 | +4.52% | 462.7만 |
|---|
| 2026.08.20 | ₩40,592 | ₩40,592 | ₩37,303 | ₩38,510 | -5.13% | 781만 |
|---|
| 2026.08.19 | ₩39,231 | ₩42,220 | ₩39,137 | ₩40,832 | +4.08% | 588.8만 |
|---|
| 2026.08.18 | ₩38,697 | ₩39,431 | ₩38,430 | ₩38,844 | +0.38% | 364.4만 |
|---|
| 2026.08.17 | ₩40,498 | ₩41,072 | ₩38,877 | ₩39,698 | -1.98% | 397.7만 |
|---|
| 2026.08.14 | ₩41,366 | ₩41,846 | ₩40,365 | ₩40,605 | -1.84% | 296.9만 |
|---|
| 2026.08.13 | ₩38,951 | ₩41,833 | ₩38,870 | ₩41,326 | +6.10% | 485.3만 |
|---|
| 2026.08.12 | ₩40,071 | ₩40,632 | ₩38,243 | ₩38,830 | -3.10% | 455.1만 |
|---|
| 2026.08.11 | ₩40,005 | ₩40,538 | ₩38,797 | ₩39,885 | -0.30% | 368.2만 |
|---|
| 2026.08.10 | ₩41,099 | ₩41,299 | ₩40,165 | ₩40,312 | -1.92% | 369.8만 |
|---|
| 2026.08.07 | ₩40,345 | ₩41,519 | ₩39,618 | ₩41,486 | +2.83% | 444.6만 |
|---|
| 2026.08.06 | ₩39,053 | ₩41,392 | ₩38,937 | ₩39,644 | +1.51% | 504.1만 |
|---|
| 2026.08.05 | ₩46,163 | ₩46,290 | ₩39,965 | ₩40,298 | -12.70% | 1232.9만 |
|---|
| 2026.08.04 | ₩39,604 | ₩41,219 | ₩39,604 | ₩40,458 | +2.16% | 781.8만 |
|---|
| 2026.08.03 | ₩37,416 | ₩39,604 | ₩37,363 | ₩39,271 | +4.96% | 478.5만 |
|---|
| 2026.07.31 | ₩35,815 | ₩36,949 | ₩34,961 | ₩36,615 | +2.24% | 331.9만 |
|---|
| 2026.07.30 | ₩35,388 | ₩36,262 | ₩34,547 | ₩36,082 | +1.96% | 407.2만 |
|---|
| 2026.07.29 | ₩36,735 | ₩36,933 | ₩35,148 | ₩35,495 | -3.38% | 510만 |
|---|
| 2026.07.28 | ₩36,682 | ₩37,216 | ₩35,027 | ₩37,122 | +1.20% | 364.4만 |
|---|
| 2026.07.27 | ₩37,049 | ₩37,943 | ₩36,589 | ₩36,682 | -0.99% | 311만 |
|---|
| 2026.07.24 | ₩37,730 | ₩37,963 | ₩35,764 | ₩35,935 | -4.76% | 388.4만 |
|---|
| 2026.07.23 | ₩37,369 | ₩37,589 | ₩35,935 | ₩36,816 | -1.48% | 338.8만 |
|---|
| 2026.07.22 | ₩38,644 | ₩38,750 | ₩37,910 | ₩38,217 | -1.10% | 253.7만 |
|---|
| 2026.07.21 | ₩38,243 | ₩39,925 | ₩38,030 | ₩39,057 | +2.13% | 266.5만 |
|---|
| 2026.07.20 | ₩39,371 | ₩39,371 | ₩37,803 | ₩38,457 | -2.32% | 274.9만 |
|---|
| 2026.07.17 | ₩39,698 | ₩40,378 | ₩38,657 | ₩39,378 | -0.81% | 417.2만 |
|---|
| 2026.07.16 | ₩41,900 | ₩42,700 | ₩40,452 | ₩41,206 | -1.66% | 324.9만 |
|---|
| 2026.07.15 | ₩43,294 | ₩43,768 | ₩41,659 | ₩42,153 | -2.64% | 258.8만 |
|---|
| 2026.07.14 | ₩42,113 | ₩43,314 | ₩41,459 | ₩42,327 | +0.51% | 328.2만 |
|---|
| 2026.07.13 | ₩43,634 | ₩44,428 | ₩41,599 | ₩41,980 | -3.79% | 326.7만 |
|---|
| 2026.07.10 | ₩45,422 | ₩46,290 | ₩43,221 | ₩43,688 | -3.82% | 269.9만 |
|---|
| 2026.07.09 | ₩42,447 | ₩45,182 | ₩42,353 | ₩44,341 | +4.46% | 313만 |
|---|
| 2026.07.08 | ₩42,700 | ₩43,301 | ₩41,352 | ₩42,447 | -0.59% | 445.3만 |
|---|
| 2026.07.07 | ₩46,677 | ₩47,664 | ₩43,901 | ₩44,115 | -5.49% | 466.5만 |
|---|
| 2026.07.06 | ₩46,370 | ₩46,703 | ₩44,368 | ₩45,809 | -1.21% | 564.7만 |
|---|
| 2026.07.02 | ₩48,091 | ₩49,199 | ₩46,063 | ₩46,410 | -3.50% | 381.7만 |
|---|
| 2026.07.01 | ₩47,591 | ₩49,239 | ₩46,890 | ₩47,691 | +0.21% | 371.7만 |
|---|
| 2026.06.30 | ₩46,290 | ₩48,171 | ₩45,449 | ₩47,277 | +2.13% | 431.3만 |
|---|
| 2026.06.29 | ₩46,183 | ₩47,370 | ₩43,610 | ₩46,743 | +1.21% | 535.2만 |
|---|
| 2026.06.26 | ₩43,127 | ₩45,075 | ₩42,794 | ₩44,915 | +4.15% | 606.1만 |
|---|
| 2026.06.25 | ₩44,221 | ₩44,635 | ₩42,607 | ₩43,995 | -0.51% | 390.3만 |
|---|
| 2026.06.24 | ₩42,260 | ₩45,356 | ₩41,926 | ₩43,568 | +3.09% | 479.6만 |
|---|
| 2026.06.23 | ₩40,832 | ₩42,974 | ₩40,699 | ₩41,980 | +2.81% | 332.5만 |
|---|
| 2026.06.22 | ₩42,767 | ₩44,208 | ₩41,326 | ₩41,793 | -2.28% | 346만 |
|---|
| 2026.06.18 | ₩41,299 | ₩43,367 | ₩40,085 | ₩43,274 | +4.78% | 523.1만 |
|---|
| 2026.06.17 | ₩42,834 | ₩45,302 | ₩40,605 | ₩40,645 | -5.11% | 637.4만 |
|---|
| 2026.06.16 | ₩43,181 | ₩44,261 | ₩42,427 | ₩43,020 | -0.37% | 420.4만 |
|---|
| 2026.06.15 | ₩42,754 | ₩45,396 | ₩42,754 | ₩43,181 | +1.00% | 708.6만 |
|---|
| 2026.06.12 | ₩42,380 | ₩42,940 | ₩39,845 | ₩40,699 | -3.97% | 484.8만 |
|---|
| 2026.06.11 | ₩40,218 | ₩42,473 | ₩39,031 | ₩42,420 | +5.47% | 517.8만 |
|---|
| 2026.06.10 | ₩40,832 | ₩42,593 | ₩40,125 | ₩40,432 | -0.98% | 344.6만 |
|---|
| 2026.06.09 | ₩41,332 | ₩43,234 | ₩39,564 | ₩41,446 | +0.27% | 404.8만 |
|---|
| 2026.06.08 | ₩39,724 | ₩41,743 | ₩39,444 | ₩41,366 | +4.13% | 394만 |
|---|
| 2026.06.05 | ₩41,940 | ₩42,673 | ₩38,884 | ₩39,684 | -5.38% | 477.4만 |
|---|
| 2026.06.04 | ₩41,366 | ₩43,374 | ₩40,460 | ₩43,060 | +4.10% | 421.4만 |
|---|
| 2026.06.03 | ₩42,460 | ₩42,513 | ₩39,471 | ₩40,418 | -4.81% | 546.8만 |
|---|
| 2026.06.02 | ₩43,461 | ₩43,949 | ₩42,407 | ₩43,221 | -0.55% | 490.8만 |
|---|
| 2026.06.01 | ₩45,089 | ₩46,266 | ₩44,105 | ₩44,849 | -0.53% | 426.5만 |
|---|
| 2026.05.29 | ₩45,169 | ₩46,290 | ₩43,434 | ₩45,089 | -0.18% | 588.6만 |
|---|
| 2026.05.28 | ₩40,218 | ₩43,674 | ₩39,938 | ₩43,621 | +8.46% | 546.2만 |
|---|
| 2026.05.27 | ₩41,219 | ₩41,713 | ₩40,058 | ₩40,992 | -0.55% | 401.8만 |
|---|
| 2026.05.26 | ₩38,684 | ₩41,886 | ₩38,670 | ₩40,859 | +5.62% | 585.4만 |
|---|
| 2026.05.22 | ₩38,497 | ₩39,564 | ₩37,790 | ₩38,110 | -1.01% | 325.4만 |
|---|
| 2026.05.21 | ₩38,070 | ₩38,697 | ₩37,256 | ₩38,497 | +1.12% | 381.5만 |
|---|
| 2026.05.20 | ₩37,589 | ₩38,924 | ₩35,962 | ₩38,484 | +2.38% | 444.4만 |
|---|
| 2026.05.19 | ₩37,529 | ₩38,150 | ₩35,721 | ₩37,469 | -0.16% | 543.6만 |
|---|
| 2026.05.18 | ₩38,951 | ₩39,304 | ₩36,635 | ₩37,283 | -4.28% | 537.9만 |
|---|
| 2026.05.15 | ₩38,770 | ₩40,925 | ₩37,896 | ₩39,378 | +1.57% | 550.8만 |
|---|
| 2026.05.14 | ₩37,029 | ₩39,751 | ₩36,108 | ₩39,644 | +7.06% | 474.1만 |
|---|
| 2026.05.13 | ₩36,695 | ₩36,709 | ₩34,987 | ₩36,015 | -1.85% | 490.1만 |
|---|
| 2026.05.12 | ₩37,896 | ₩38,593 | ₩36,789 | ₩37,149 | -1.97% | 354.5만 |
|---|
| 2026.05.11 | ₩37,950 | ₩38,904 | ₩37,589 | ₩38,283 | +0.88% | 377.3만 |
|---|
| 2026.05.08 | ₩40,472 | ₩40,498 | ₩38,137 | ₩38,644 | -4.52% | 463.6만 |
|---|
| 2026.05.07 | ₩38,697 | ₩40,031 | ₩37,830 | ₩38,697 | 0.00% | 713.3만 |
|---|
| 2026.05.06 | ₩37,356 | ₩40,098 | ₩37,142 | ₩38,297 | +2.52% | 978.6만 |
|---|
| 2026.05.05 | ₩43,194 | ₩43,421 | ₩41,406 | ₩41,593 | -3.71% | 786.5만 |
|---|
| 2026.05.04 | ₩43,741 | ₩44,341 | ₩41,713 | ₩42,807 | -2.14% | 381.4만 |
|---|
| 2026.05.01 | ₩43,100 | ₩44,155 | ₩42,553 | ₩43,688 | +1.36% | 366.7만 |
|---|
| 2026.04.30 | ₩40,545 | ₩42,393 | ₩40,432 | ₩42,140 | +3.93% | 459.7만 |
|---|
| 2026.04.29 | ₩42,481 | ₩42,481 | ₩39,765 | ₩40,672 | -4.26% | 536.5만 |
|---|
| 2026.04.28 | ₩44,035 | ₩44,902 | ₩43,261 | ₩43,848 | -0.42% | 306.2만 |
|---|
| 2026.04.27 | ₩44,301 | ₩45,446 | ₩44,008 | ₩44,181 | -0.27% | 286.2만 |
|---|
| 2026.04.24 | ₩43,888 | ₩44,802 | ₩43,434 | ₩44,688 | +1.82% | 254만 |
|---|
| 2026.04.23 | ₩45,582 | ₩45,849 | ₩42,673 | ₩43,794 | -3.92% | 360.2만 |
|---|
| 2026.04.22 | ₩46,783 | ₩46,957 | ₩45,316 | ₩46,356 | -0.91% | 294.3만 |
|---|
| 2026.04.21 | ₩46,970 | ₩47,771 | ₩43,908 | ₩44,301 | -5.68% | 494.8만 |
|---|
| 2026.04.20 | ₩45,683 | ₩47,064 | ₩45,316 | ₩46,516 | +1.83% | 418.2만 |
|---|
| 2026.04.17 | ₩45,609 | ₩47,571 | ₩45,609 | ₩46,130 | +1.14% | 656.4만 |
|---|
| 2026.04.16 | ₩45,422 | ₩46,089 | ₩43,434 | ₩44,155 | -2.79% | 582.5만 |
|---|
| 2026.04.15 | ₩41,432 | ₩44,995 | ₩40,845 | ₩44,515 | +7.44% | 962.7만 |
|---|
| 2026.04.14 | ₩38,537 | ₩39,544 | ₩38,097 | ₩39,404 | +2.25% | 420.4만 |
|---|
| 2026.04.13 | ₩35,751 | ₩37,536 | ₩35,268 | ₩37,443 | +4.73% | 434.1만 |
|---|
| 2026.04.10 | ₩36,829 | ₩37,182 | ₩35,775 | ₩36,375 | -1.23% | 239.6만 |
|---|
| 2026.04.09 | ₩36,282 | ₩37,062 | ₩35,454 | ₩36,575 | +0.81% | 255.3만 |
|---|
| 2026.04.08 | ₩38,310 | ₩38,564 | ₩35,294 | ₩36,442 | -4.88% | 455.3만 |
|---|
| 2026.04.07 | ₩35,908 | ₩36,242 | ₩34,895 | ₩35,294 | -1.71% | 341.8만 |
|---|
| 2026.04.06 | ₩34,600 | ₩36,322 | ₩34,474 | ₩35,908 | +3.78% | 398.9만 |
|---|
| 2026.04.02 | ₩32,906 | ₩34,427 | ₩32,425 | ₩34,133 | +3.73% | 279.5만 |
|---|
| 2026.04.01 | ₩34,961 | ₩35,148 | ₩33,360 | ₩33,840 | -3.21% | 464.9만 |
|---|
| 2026.03.31 | ₩33,159 | ₩34,721 | ₩32,652 | ₩34,227 | +3.22% | 608.6만 |
|---|
| 2026.03.30 | ₩33,146 | ₩33,586 | ₩31,978 | ₩32,319 | -2.50% | 454.6만 |
|---|
| 2026.03.27 | ₩33,133 | ₩33,546 | ₩32,604 | ₩33,053 | -0.24% | 324.9만 |
|---|
| 2026.03.26 | ₩34,080 | ₩34,934 | ₩33,746 | ₩33,800 | -0.82% | 357.9만 |
|---|
| 2026.03.25 | ₩36,349 | ₩36,702 | ₩34,598 | ₩34,814 | -4.22% | 340만 |
|---|
| 2026.03.24 | ₩36,575 | ₩36,589 | ₩35,208 | ₩35,495 | -2.96% | 388.9만 |
|---|
| 2026.03.23 | ₩35,641 | ₩37,583 | ₩35,501 | ₩37,243 | +4.49% | 672.3만 |
|---|
| 2026.03.20 | ₩35,094 | ₩36,409 | ₩34,614 | ₩34,667 | -1.22% | 595.2만 |
|---|
| 2026.03.19 | ₩33,400 | ₩35,948 | ₩33,266 | ₩35,721 | +6.95% | 527.9만 |
|---|
| 2026.03.18 | ₩36,562 | ₩37,683 | ₩34,375 | ₩34,467 | -5.73% | 672.5만 |
|---|
| 2026.03.17 | ₩37,483 | ₩39,151 | ₩36,735 | ₩37,136 | -0.93% | 516.1만 |
|---|
| 2026.03.16 | ₩37,002 | ₩37,923 | ₩36,549 | ₩37,082 | +0.22% | 472.8만 |
|---|
| 2026.03.13 | ₩35,228 | ₩36,042 | ₩34,514 | ₩35,174 | -0.15% | 676.1만 |
|---|
| 2026.03.12 | ₩35,895 | ₩36,362 | ₩34,267 | ₩34,374 | -4.24% | 499.1만 |
|---|
| 2026.03.11 | ₩38,710 | ₩38,951 | ₩35,575 | ₩36,655 | -5.31% | 717.9만 |
|---|
| 2026.03.10 | ₩37,536 | ₩37,976 | ₩35,588 | ₩37,576 | +0.11% | 626.4만 |
|---|
| 2026.03.09 | ₩36,162 | ₩37,509 | ₩35,631 | ₩37,256 | +3.03% | 440.2만 |
|---|
| 2026.03.06 | ₩36,836 | ₩37,329 | ₩36,055 | ₩37,069 | +0.63% | 405.4만 |
|---|
| 2026.03.05 | ₩38,070 | ₩39,468 | ₩37,523 | ₩38,177 | +0.28% | 488.5만 |
|---|
| 2026.03.04 | ₩38,070 | ₩38,697 | ₩37,429 | ₩37,843 | -0.60% | 405.1만 |
|---|
| 2026.03.03 | ₩36,896 | ₩38,817 | ₩35,721 | ₩37,683 | +2.13% | 538.3만 |
|---|
| 2026.03.02 | ₩34,721 | ₩37,950 | ₩34,160 | ₩37,736 | +8.69% | 649.3만 |
|---|
| 2026.02.27 | ₩37,843 | ₩38,323 | ₩35,841 | ₩36,335 | -3.98% | 547.8만 |
|---|
| 2026.02.26 | ₩38,083 | ₩40,192 | ₩38,030 | ₩39,591 | +3.96% | 444.1만 |
|---|
| 2026.02.25 | ₩38,417 | ₩38,597 | ₩37,296 | ₩37,950 | -1.22% | 400.5만 |
|---|
| 2026.02.24 | ₩36,175 | ₩37,843 | ₩35,761 | ₩37,549 | +3.80% | 431.2만 |
|---|
| 2026.02.23 | ₩38,270 | ₩38,710 | ₩36,082 | ₩36,375 | -4.95% | 632만 |
|---|
| 2026.02.20 | ₩40,365 | ₩41,232 | ₩38,857 | ₩39,084 | -3.17% | 665.5만 |
|---|
| 2026.02.19 | ₩41,953 | ₩41,953 | ₩39,495 | ₩40,899 | -2.51% | 642.4만 |
|---|
| 2026.02.18 | ₩42,980 | ₩43,801 | ₩41,806 | ₩42,073 | -2.11% | 516.4만 |
|---|
| 2026.02.17 | ₩41,326 | ₩43,274 | ₩41,246 | ₩42,660 | +3.23% | 868.6만 |
|---|
| 2026.02.13 | ₩39,857 | ₩42,166 | ₩39,511 | ₩40,939 | +2.72% | 984.6만 |
|---|
| 2026.02.12 | ₩44,528 | ₩44,528 | ₩39,911 | ₩40,285 | -9.53% | 1335.7만 |
|---|
| 2026.02.11 | ₩50,059 | ₩50,059 | ₩43,381 | ₩44,168 | -11.77% | 1773.9만 |
|---|
| 2026.02.10 | ₩52,208 | ₩55,564 | ₩51,560 | ₩51,987 | -0.42% | 1040.2만 |
|---|
| 2026.02.09 | ₩49,706 | ₩51,881 | ₩49,179 | ₩51,841 | +4.30% | 353.8만 |
|---|
| 2026.02.06 | ₩47,938 | ₩51,160 | ₩47,304 | ₩51,027 | +6.44% | 396.4만 |
|---|
| 2026.02.05 | ₩49,319 | ₩50,039 | ₩45,849 | ₩46,196 | -6.33% | 451.7만 |
|---|
| 2026.02.04 | ₩51,267 | ₩51,307 | ₩48,331 | ₩50,600 | -1.30% | 425.2만 |
|---|
| 2026.02.03 | ₩53,308 | ₩53,642 | ₩50,213 | ₩51,480 | -3.43% | 376.8만 |
|---|
| 2026.02.02 | ₩52,014 | ₩54,203 | ₩51,961 | ₩52,962 | +1.82% | 336.3만 |
|---|
| 2026.01.30 | ₩54,589 | ₩55,310 | ₩51,934 | ₩52,374 | -4.06% | 448.8만 |
|---|
| 2026.01.29 | ₩56,514 | ₩58,298 | ₩54,576 | ₩55,417 | -1.94% | 331.6만 |
|---|
| 2026.01.28 | ₩60,914 | ₩61,195 | ₩57,245 | ₩57,599 | -5.44% | 314.7만 |
|---|
| 2026.01.27 | ₩61,368 | ₩61,502 | ₩59,273 | ₩60,314 | -1.72% | 233.6만 |
|---|
| 2026.01.26 | ₩59,874 | ₩61,448 | ₩59,513 | ₩61,275 | +2.34% | 290.6만 |
|---|
| 2026.01.23 | ₩61,155 | ₩61,408 | ₩59,860 | ₩60,434 | -1.18% | 239.4만 |
|---|
| 2026.01.22 | ₩62,556 | ₩63,863 | ₩61,562 | ₩61,755 | -1.28% | 206.8만 |
|---|
| 2026.01.21 | ₩59,780 | ₩62,129 | ₩59,433 | ₩61,502 | +2.88% | 387.9만 |
|---|
| 2026.01.20 | ₩61,035 | ₩63,023 | ₩59,420 | ₩59,527 | -2.47% | 356.3만 |
|---|
| 2026.01.16 | ₩64,531 | ₩65,732 | ₩63,843 | ₩64,210 | -0.50% | 261.7만 |
|---|
| 2026.01.15 | ₩62,316 | ₩64,637 | ₩61,742 | ₩63,930 | +2.59% | 322.3만 |
|---|
| 2026.01.14 | ₩62,596 | ₩62,703 | ₩60,981 | ₩61,982 | -0.98% | 273.9만 |
|---|
| 2026.01.13 | ₩60,321 | ₩63,717 | ₩59,246 | ₩62,849 | +4.19% | 421만 |
|---|
| 2026.01.12 | ₩65,545 | ₩65,585 | ₩60,221 | ₩60,381 | -7.88% | 851.1만 |
|---|
| 2026.01.09 | ₩68,374 | ₩68,427 | ₩65,198 | ₩65,545 | -4.14% | 224.7만 |
|---|
| 2026.01.08 | ₩66,345 | ₩68,761 | ₩65,812 | ₩67,533 | +1.79% | 204.8만 |
|---|
| 2026.01.07 | ₩67,360 | ₩68,053 | ₩66,119 | ₩67,146 | -0.32% | 241.3만 |
|---|
| 2026.01.06 | ₩68,120 | ₩69,521 | ₩65,809 | ₩67,626 | -0.72% | 549.7만 |
|---|
| 2026.01.05 | ₩61,448 | ₩68,013 | ₩61,435 | ₩67,653 | +10.10% | 916.2만 |
|---|
| 2026.01.02 | ₩58,753 | ₩61,261 | ₩57,458 | ₩61,168 | +4.11% | 707만 |
|---|
| 2025.12.31 | ₩59,840 | ₩60,114 | ₩58,259 | ₩58,352 | -2.49% | 386.3만 |
|---|
| 2025.12.30 | ₩61,969 | ₩61,982 | ₩59,967 | ₩59,994 | -3.19% | 361.1만 |
|---|
| 2025.12.29 | ₩61,955 | ₩63,670 | ₩61,795 | ₩62,142 | +0.30% | 598.8만 |
|---|
| 2025.12.26 | ₩64,050 | ₩65,211 | ₩62,876 | ₩63,343 | -1.10% | 408.8만 |
|---|
| 2025.12.24 | ₩64,637 | ₩65,311 | ₩63,516 | ₩64,344 | -0.45% | 306.3만 |
|---|
| 2025.12.23 | ₩65,211 | ₩66,399 | ₩63,650 | ₩65,258 | +0.07% | 573.7만 |
|---|
| 2025.12.22 | ₩63,917 | ₩65,785 | ₩63,503 | ₩65,078 | +1.82% | 567.4만 |
|---|
| 2025.12.19 | ₩63,863 | ₩65,278 | ₩62,756 | ₩63,503 | -0.56% | 427.9만 |
|---|
| 2025.12.18 | ₩62,903 | ₩65,978 | ₩62,115 | ₩62,756 | -0.23% | 583.5만 |
|---|
| 2025.12.17 | ₩62,596 | ₩66,105 | ₩59,900 | ₩60,114 | -3.97% | 542.8만 |
|---|
| 2025.12.16 | ₩60,474 | ₩63,450 | ₩60,474 | ₩62,596 | +3.51% | 349.6만 |
|---|
| 2025.12.15 | ₩65,184 | ₩66,452 | ₩60,234 | ₩61,448 | -5.73% | 563.2만 |
|---|
| 2025.12.12 | ₩65,958 | ₩67,360 | ₩64,104 | ₩65,852 | -0.16% | 515.6만 |
|---|
| 2025.12.11 | ₩64,624 | ₩65,785 | ₩63,597 | ₩65,558 | +1.45% | 345.5만 |
|---|
| 2025.12.10 | ₩61,435 | ₩65,345 | ₩61,000 | ₩65,138 | +6.03% | 518.7만 |
|---|
| 2025.12.09 | ₩61,648 | ₩64,504 | ₩61,115 | ₩62,049 | +0.65% | 381.6만 |
|---|
| 2025.12.08 | ₩62,649 | ₩63,717 | ₩61,515 | ₩62,596 | -0.09% | 386.6만 |
|---|
| 2025.12.05 | ₩61,902 | ₩63,717 | ₩61,301 | ₩62,382 | +0.78% | 327.6만 |
|---|
| 2025.12.04 | ₩60,648 | ₩63,036 | ₩60,060 | ₩62,889 | +3.70% | 495.1만 |
|---|
| 2025.12.03 | ₩56,905 | ₩60,633 | ₩56,524 | ₩60,447 | +6.23% | 337.6만 |
|---|
| 2025.12.02 | ₩59,273 | ₩60,007 | ₩56,911 | ₩56,978 | -3.87% | 342.6만 |
|---|
| 2025.12.01 | ₩58,426 | ₩60,908 | ₩58,339 | ₩59,060 | +1.08% | 414.9만 |
|---|
| 2025.11.28 | ₩58,739 | ₩60,078 | ₩57,779 | ₩59,994 | +2.14% | 374.1만 |
|---|
| 2025.11.26 | ₩55,864 | ₩57,645 | ₩55,470 | ₩56,124 | +0.47% | 416.9만 |
|---|
| 2025.11.25 | ₩51,934 | ₩56,124 | ₩51,560 | ₩55,737 | +7.32% | 536.4만 |
|---|
| 2025.11.24 | ₩49,986 | ₩52,401 | ₩49,772 | ₩52,068 | +4.16% | 458.7만 |
|---|
| 2025.11.21 | ₩47,491 | ₩49,979 | ₩45,676 | ₩49,492 | +4.21% | 612만 |
|---|
| 2025.11.20 | ₩50,840 | ₩52,281 | ₩47,397 | ₩47,477 | -6.61% | 504.5만 |
|---|
| 2025.11.19 | ₩50,933 | ₩50,973 | ₩48,872 | ₩49,732 | -2.36% | 620만 |
|---|
| 2025.11.18 | ₩47,451 | ₩51,427 | ₩47,344 | ₩50,586 | +6.61% | 787.5만 |
|---|
| 2025.11.17 | ₩50,960 | ₩51,314 | ₩47,464 | ₩48,124 | -5.56% | 554.6만 |
|---|
| 2025.11.14 | ₩50,867 | ₩53,242 | ₩50,440 | ₩51,667 | +1.57% | 696.7만 |
|---|
| 2025.11.13 | ₩52,041 | ₩52,414 | ₩48,932 | ₩49,759 | -4.38% | 666.5만 |
|---|
| 2025.11.12 | ₩52,121 | ₩53,322 | ₩51,707 | ₩52,868 | +1.43% | 460.5만 |
|---|
| 2025.11.11 | ₩51,560 | ₩52,588 | ₩50,754 | ₩51,947 | +0.75% | 422.8만 |
|---|
| 2025.11.10 | ₩53,042 | ₩53,495 | ₩51,440 | ₩51,734 | -2.47% | 837.3만 |
|---|
| 2025.11.07 | ₩49,239 | ₩51,560 | ₩48,118 | ₩51,507 | +4.61% | 889.8만 |
|---|
| 2025.11.06 | ₩55,430 | ₩55,537 | ₩50,279 | ₩50,339 | -9.18% | 929만 |
|---|
| 2025.11.05 | ₩52,548 | ₩56,431 | ₩52,254 | ₩55,710 | +6.02% | 2207.4만 |
|---|
| 2025.11.04 | ₩60,794 | ₩63,263 | ₩60,461 | ₩61,702 | +1.49% | 1214.3만 |
|---|
| 2025.11.03 | ₩63,370 | ₩64,971 | ₩62,382 | ₩63,436 | +0.11% | 626.7만 |
|---|
| 2025.10.31 | ₩61,662 | ₩64,037 | ₩61,141 | ₩63,410 | +2.83% | 617.9만 |
|---|
| 2025.10.30 | ₩63,316 | ₩63,717 | ₩59,580 | ₩59,994 | -5.25% | 803.5만 |
|---|
| 2025.10.29 | ₩67,266 | ₩67,626 | ₩64,237 | ₩65,051 | -3.29% | 651.9만 |
|---|
| 2025.10.28 | ₩70,909 | ₩70,961 | ₩67,386 | ₩67,653 | -4.59% | 548.7만 |
|---|
| 2025.10.27 | ₩72,724 | ₩72,724 | ₩69,721 | ₩70,375 | -3.23% | 482.9만 |
|---|
| 2025.10.24 | ₩72,016 | ₩73,684 | ₩70,002 | ₩70,308 | -2.37% | 615.5만 |
|---|
| 2025.10.23 | ₩67,693 | ₩71,029 | ₩67,440 | ₩69,521 | +2.70% | 618.8만 |
|---|
| 2025.10.22 | ₩68,334 | ₩69,775 | ₩64,050 | ₩67,226 | -1.62% | 743.1만 |
|---|
| 2025.10.21 | ₩66,586 | ₩71,309 | ₩66,399 | ₩69,868 | +4.93% | 665.3만 |
|---|
| 2025.10.20 | ₩63,276 | ₩67,880 | ₩63,063 | ₩67,013 | +5.90% | 562.1만 |
|---|
| 2025.10.17 | ₩62,209 | ₩63,930 | ₩61,989 | ₩62,049 | -0.26% | 534.1만 |
|---|
| 2025.10.16 | ₩67,827 | ₩68,267 | ₩63,463 | ₩63,763 | -5.99% | 642.6만 |
|---|
| 2025.10.15 | ₩69,454 | ₩70,108 | ₩66,279 | ₩68,147 | -1.88% | 595만 |
|---|
| 2025.10.14 | ₩64,411 | ₩67,973 | ₩63,730 | ₩67,239 | +4.39% | 560.9만 |
|---|
| 2025.10.13 | ₩66,145 | ₩67,386 | ₩64,198 | ₩66,185 | +0.06% | 661.6만 |
|---|
| 2025.10.10 | ₩70,228 | ₩71,776 | ₩64,784 | ₩64,824 | -7.70% | 910.5만 |
|---|