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 | ₩32,725 | ₩32,806 | ₩31,889 | ₩32,270 | -1.39% | 268.4만 |
| 2026.10.08 | ₩31,601 | ₩32,470 | ₩31,340 | ₩32,391 | +2.50% | 422.3만 |
| 2026.10.07 | ₩31,835 | ₩32,243 | ₩31,427 | ₩32,163 | +1.03% | 317.3만 |
| 2026.10.06 | ₩33,308 | ₩33,341 | ₩31,895 | ₩31,949 | -4.08% | 444.1만 |
| 2026.10.05 | ₩30,717 | ₩32,739 | ₩30,422 | ₩32,605 | +6.15% | 620.6만 |
| 2026.10.02 | ₩31,467 | ₩31,547 | ₩30,496 | ₩30,543 | -2.94% | 411.5만 |
| 2026.10.01 | ₩30,784 | ₩31,306 | ₩30,201 | ₩30,730 | -0.17% | 484.7만 |
| 2026.09.30 | ₩31,252 | ₩31,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,509 |
| ₩30,784 |
| -1.50% |
| 350.4만 |
| 2026.09.29 | ₩31,186 | ₩31,708 | ₩30,670 | ₩30,985 | -0.64% | 404.7만 |
|---|
| 2026.09.28 | ₩31,373 | ₩31,473 | ₩30,509 | ₩30,837 | -1.71% | 500.1만 |
|---|
| 2026.09.25 | ₩33,194 | ₩33,312 | ₩31,882 | ₩31,882 | -3.95% | 459.3만 |
|---|
| 2026.09.24 | ₩32,578 | ₩33,181 | ₩31,761 | ₩32,993 | +1.27% | 513.4만 |
|---|
| 2026.09.23 | ₩34,520 | ₩35,069 | ₩32,719 | ₩32,739 | -5.16% | 675.5만 |
|---|
| 2026.09.22 | ₩35,484 | ₩35,631 | ₩34,172 | ₩34,774 | -2.00% | 404.6만 |
|---|
| 2026.09.21 | ₩34,185 | ₩34,721 | ₩33,850 | ₩34,252 | +0.20% | 464.8만 |
|---|
| 2026.09.18 | ₩33,382 | ₩33,663 | ₩33,087 | ₩33,475 | +0.28% | 638.1만 |
|---|
| 2026.09.17 | ₩34,332 | ₩34,372 | ₩33,020 | ₩33,167 | -3.39% | 321.2만 |
|---|
| 2026.09.16 | ₩33,931 | ₩34,232 | ₩32,792 | ₩33,274 | -1.93% | 371.4만 |
|---|
| 2026.09.15 | ₩34,881 | ₩35,069 | ₩33,730 | ₩33,850 | -2.96% | 313.1만 |
|---|
| 2026.09.14 | ₩33,756 | ₩35,484 | ₩33,663 | ₩34,948 | +3.53% | 489.3만 |
|---|
| 2026.09.11 | ₩35,062 | ₩35,256 | ₩34,011 | ₩34,265 | -2.27% | 343.7만 |
|---|
| 2026.09.10 | ₩34,078 | ₩34,520 | ₩33,596 | ₩33,609 | -1.38% | 416.3만 |
|---|
| 2026.09.09 | ₩35,899 | ₩36,060 | ₩34,627 | ₩34,667 | -3.43% | 496.2만 |
|---|
| 2026.09.08 | ₩37,171 | ₩37,265 | ₩36,039 | ₩36,126 | -2.81% | 547.6만 |
|---|
| 2026.09.04 | ₩37,399 | ₩37,815 | ₩37,037 | ₩37,559 | +0.43% | 290.9만 |
|---|
| 2026.09.03 | ₩38,041 | ₩38,858 | ₩37,519 | ₩38,189 | +0.39% | 342.8만 |
|---|
| 2026.09.02 | ₩36,595 | ₩37,894 | ₩36,421 | ₩37,720 | +3.07% | 306.9만 |
|---|
| 2026.09.01 | ₩37,519 | ₩37,867 | ₩36,343 | ₩36,675 | -2.25% | 530.9만 |
|---|
| 2026.08.31 | ₩38,322 | ₩38,885 | ₩37,491 | ₩38,403 | +0.21% | 403.4만 |
|---|
| 2026.08.28 | ₩40,987 | ₩42,581 | ₩38,724 | ₩38,938 | -5.00% | 471.6만 |
|---|
| 2026.08.27 | ₩41,349 | ₩42,380 | ₩40,197 | ₩40,786 | -1.36% | 284.5만 |
|---|
| 2026.08.26 | ₩40,907 | ₩42,447 | ₩40,184 | ₩40,800 | -0.26% | 303.8만 |
|---|
| 2026.08.25 | ₩40,210 | ₩41,000 | ₩39,615 | ₩40,947 | +1.83% | 265.1만 |
|---|
| 2026.08.24 | ₩40,451 | ₩40,840 | ₩39,608 | ₩40,023 | -1.06% | 335.3만 |
|---|
| 2026.08.21 | ₩38,818 | ₩40,974 | ₩38,514 | ₩40,572 | +4.52% | 462.7만 |
|---|
| 2026.08.20 | ₩40,733 | ₩40,733 | ₩37,432 | ₩38,644 | -5.13% | 781만 |
|---|
| 2026.08.19 | ₩39,367 | ₩42,366 | ₩39,273 | ₩40,974 | +4.08% | 588.8만 |
|---|
| 2026.08.18 | ₩38,831 | ₩39,568 | ₩38,563 | ₩38,979 | +0.38% | 364.4만 |
|---|
| 2026.08.17 | ₩40,639 | ₩41,215 | ₩39,012 | ₩39,836 | -1.98% | 397.7만 |
|---|
| 2026.08.14 | ₩41,509 | ₩41,991 | ₩40,505 | ₩40,746 | -1.84% | 296.9만 |
|---|
| 2026.08.13 | ₩39,086 | ₩41,978 | ₩39,005 | ₩41,469 | +6.10% | 485.3만 |
|---|
| 2026.08.12 | ₩40,210 | ₩40,773 | ₩38,376 | ₩38,965 | -3.10% | 455.1만 |
|---|
| 2026.08.11 | ₩40,144 | ₩40,679 | ₩38,932 | ₩40,023 | -0.30% | 368.2만 |
|---|
| 2026.08.10 | ₩41,242 | ₩41,442 | ₩40,304 | ₩40,451 | -1.92% | 369.8만 |
|---|
| 2026.08.07 | ₩40,485 | ₩41,663 | ₩39,755 | ₩41,630 | +2.83% | 444.6만 |
|---|
| 2026.08.06 | ₩39,189 | ₩41,536 | ₩39,072 | ₩39,782 | +1.51% | 504.1만 |
|---|
| 2026.08.05 | ₩46,323 | ₩46,450 | ₩40,103 | ₩40,438 | -12.70% | 1232.9만 |
|---|
| 2026.08.04 | ₩39,742 | ₩41,362 | ₩39,742 | ₩40,599 | +2.16% | 781.8만 |
|---|
| 2026.08.03 | ₩37,546 | ₩39,742 | ₩37,492 | ₩39,407 | +4.96% | 478.5만 |
|---|
| 2026.07.31 | ₩35,939 | ₩37,077 | ₩35,082 | ₩36,742 | +2.24% | 331.9만 |
|---|
| 2026.07.30 | ₩35,511 | ₩36,388 | ₩34,667 | ₩36,207 | +1.96% | 407.2만 |
|---|
| 2026.07.29 | ₩36,863 | ₩37,061 | ₩35,270 | ₩35,618 | -3.38% | 510만 |
|---|
| 2026.07.28 | ₩36,809 | ₩37,345 | ₩35,149 | ₩37,251 | +1.20% | 364.4만 |
|---|
| 2026.07.27 | ₩37,178 | ₩38,075 | ₩36,716 | ₩36,809 | -0.99% | 311만 |
|---|
| 2026.07.24 | ₩37,861 | ₩38,095 | ₩35,888 | ₩36,060 | -4.76% | 388.4만 |
|---|
| 2026.07.23 | ₩37,499 | ₩37,720 | ₩36,060 | ₩36,943 | -1.48% | 338.8만 |
|---|
| 2026.07.22 | ₩38,778 | ₩38,885 | ₩38,041 | ₩38,349 | -1.10% | 253.7만 |
|---|
| 2026.07.21 | ₩38,376 | ₩40,063 | ₩38,162 | ₩39,193 | +2.13% | 266.5만 |
|---|
| 2026.07.20 | ₩39,507 | ₩39,507 | ₩37,934 | ₩38,590 | -2.32% | 274.9만 |
|---|
| 2026.07.17 | ₩39,836 | ₩40,518 | ₩38,791 | ₩39,514 | -0.81% | 417.2만 |
|---|
| 2026.07.16 | ₩42,045 | ₩42,848 | ₩40,592 | ₩41,349 | -1.66% | 324.9만 |
|---|
| 2026.07.15 | ₩43,444 | ₩43,920 | ₩41,804 | ₩42,299 | -2.64% | 258.8만 |
|---|
| 2026.07.14 | ₩42,259 | ₩43,464 | ₩41,603 | ₩42,473 | +0.51% | 328.2만 |
|---|
| 2026.07.13 | ₩43,786 | ₩44,582 | ₩41,744 | ₩42,125 | -3.79% | 326.7만 |
|---|
| 2026.07.10 | ₩45,580 | ₩46,450 | ₩43,371 | ₩43,839 | -3.82% | 269.9만 |
|---|
| 2026.07.09 | ₩42,594 | ₩45,339 | ₩42,500 | ₩44,495 | +4.46% | 313만 |
|---|
| 2026.07.08 | ₩42,848 | ₩43,451 | ₩41,496 | ₩42,594 | -0.59% | 445.3만 |
|---|
| 2026.07.07 | ₩46,839 | ₩47,829 | ₩44,053 | ₩44,268 | -5.49% | 466.5만 |
|---|
| 2026.07.06 | ₩46,531 | ₩46,865 | ₩44,522 | ₩45,968 | -1.21% | 564.7만 |
|---|
| 2026.07.02 | ₩48,258 | ₩49,369 | ₩46,223 | ₩46,571 | -3.50% | 381.7만 |
|---|
| 2026.07.01 | ₩47,756 | ₩49,409 | ₩47,053 | ₩47,856 | +0.21% | 371.7만 |
|---|
| 2026.06.30 | ₩46,450 | ₩48,338 | ₩45,607 | ₩47,441 | +2.13% | 431.3만 |
|---|
| 2026.06.29 | ₩46,343 | ₩47,535 | ₩43,762 | ₩46,906 | +1.21% | 535.2만 |
|---|
| 2026.06.26 | ₩43,277 | ₩45,232 | ₩42,942 | ₩45,071 | +4.15% | 606.1만 |
|---|
| 2026.06.25 | ₩44,375 | ₩44,790 | ₩42,755 | ₩44,147 | -0.51% | 390.3만 |
|---|
| 2026.06.24 | ₩42,406 | ₩45,513 | ₩42,072 | ₩43,719 | +3.09% | 479.6만 |
|---|
| 2026.06.23 | ₩40,974 | ₩43,123 | ₩40,840 | ₩42,125 | +2.81% | 332.5만 |
|---|
| 2026.06.22 | ₩42,915 | ₩44,361 | ₩41,469 | ₩41,938 | -2.28% | 346만 |
|---|
| 2026.06.18 | ₩41,442 | ₩43,518 | ₩40,224 | ₩43,424 | +4.78% | 523.1만 |
|---|
| 2026.06.17 | ₩42,982 | ₩45,459 | ₩40,746 | ₩40,786 | -5.11% | 637.4만 |
|---|
| 2026.06.16 | ₩43,330 | ₩44,415 | ₩42,574 | ₩43,170 | -0.37% | 420.4만 |
|---|
| 2026.06.15 | ₩42,902 | ₩45,553 | ₩42,902 | ₩43,330 | +1.00% | 708.6만 |
|---|
| 2026.06.12 | ₩42,527 | ₩43,089 | ₩39,983 | ₩40,840 | -3.97% | 484.8만 |
|---|
| 2026.06.11 | ₩40,358 | ₩42,621 | ₩39,166 | ₩42,567 | +5.47% | 517.8만 |
|---|
| 2026.06.10 | ₩40,974 | ₩42,741 | ₩40,264 | ₩40,572 | -0.98% | 344.6만 |
|---|
| 2026.06.09 | ₩41,476 | ₩43,384 | ₩39,702 | ₩41,590 | +0.27% | 404.8만 |
|---|
| 2026.06.08 | ₩39,862 | ₩41,888 | ₩39,581 | ₩41,509 | +4.13% | 394만 |
|---|
| 2026.06.05 | ₩42,085 | ₩42,822 | ₩39,019 | ₩39,822 | -5.38% | 477.4만 |
|---|
| 2026.06.04 | ₩41,509 | ₩43,525 | ₩40,600 | ₩43,210 | +4.10% | 421.4만 |
|---|
| 2026.06.03 | ₩42,607 | ₩42,661 | ₩39,608 | ₩40,559 | -4.81% | 546.8만 |
|---|
| 2026.06.02 | ₩43,612 | ₩44,102 | ₩42,554 | ₩43,371 | -0.55% | 490.8만 |
|---|
| 2026.06.01 | ₩45,245 | ₩46,426 | ₩44,258 | ₩45,004 | -0.53% | 426.5만 |
|---|
| 2026.05.29 | ₩45,325 | ₩46,450 | ₩43,585 | ₩45,245 | -0.18% | 588.6만 |
|---|
| 2026.05.28 | ₩40,358 | ₩43,826 | ₩40,077 | ₩43,772 | +8.46% | 546.2만 |
|---|
| 2026.05.27 | ₩41,362 | ₩41,857 | ₩40,197 | ₩41,134 | -0.55% | 401.8만 |
|---|
| 2026.05.26 | ₩38,818 | ₩42,032 | ₩38,805 | ₩41,000 | +5.62% | 585.4만 |
|---|
| 2026.05.22 | ₩38,630 | ₩39,702 | ₩37,921 | ₩38,242 | -1.01% | 325.4만 |
|---|
| 2026.05.21 | ₩38,202 | ₩38,831 | ₩37,385 | ₩38,630 | +1.12% | 381.5만 |
|---|
| 2026.05.20 | ₩37,720 | ₩39,059 | ₩36,086 | ₩38,617 | +2.38% | 444.4만 |
|---|
| 2026.05.19 | ₩37,660 | ₩38,282 | ₩35,845 | ₩37,599 | -0.16% | 543.6만 |
|---|
| 2026.05.18 | ₩39,086 | ₩39,441 | ₩36,763 | ₩37,412 | -4.28% | 537.9만 |
|---|
| 2026.05.15 | ₩38,905 | ₩41,067 | ₩38,028 | ₩39,514 | +1.57% | 550.8만 |
|---|
| 2026.05.14 | ₩37,158 | ₩39,889 | ₩36,234 | ₩39,782 | +7.06% | 474.1만 |
|---|
| 2026.05.13 | ₩36,823 | ₩36,836 | ₩35,109 | ₩36,140 | -1.85% | 490.1만 |
|---|
| 2026.05.12 | ₩38,028 | ₩38,727 | ₩36,917 | ₩37,278 | -1.97% | 354.5만 |
|---|
| 2026.05.11 | ₩38,081 | ₩39,039 | ₩37,720 | ₩38,416 | +0.88% | 377.3만 |
|---|
| 2026.05.08 | ₩40,612 | ₩40,639 | ₩38,269 | ₩38,778 | -4.52% | 463.6만 |
|---|
| 2026.05.07 | ₩38,831 | ₩40,170 | ₩37,961 | ₩38,831 | 0.00% | 713.3만 |
|---|
| 2026.05.06 | ₩37,486 | ₩40,237 | ₩37,271 | ₩38,430 | +2.52% | 978.6만 |
|---|
| 2026.05.05 | ₩43,344 | ₩43,571 | ₩41,549 | ₩41,737 | -3.71% | 786.5만 |
|---|
| 2026.05.04 | ₩43,893 | ₩44,495 | ₩41,857 | ₩42,955 | -2.14% | 381.4만 |
|---|
| 2026.05.01 | ₩43,250 | ₩44,308 | ₩42,701 | ₩43,839 | +1.36% | 366.7만 |
|---|
| 2026.04.30 | ₩40,686 | ₩42,540 | ₩40,572 | ₩42,286 | +3.93% | 459.7만 |
|---|
| 2026.04.29 | ₩42,629 | ₩42,629 | ₩39,902 | ₩40,813 | -4.26% | 536.5만 |
|---|
| 2026.04.28 | ₩44,187 | ₩45,058 | ₩43,411 | ₩44,000 | -0.42% | 306.2만 |
|---|
| 2026.04.27 | ₩44,455 | ₩45,604 | ₩44,161 | ₩44,335 | -0.27% | 286.2만 |
|---|
| 2026.04.24 | ₩44,040 | ₩44,957 | ₩43,585 | ₩44,843 | +1.82% | 254만 |
|---|
| 2026.04.23 | ₩45,741 | ₩46,008 | ₩42,822 | ₩43,946 | -3.92% | 360.2만 |
|---|
| 2026.04.22 | ₩46,946 | ₩47,120 | ₩45,473 | ₩46,517 | -0.91% | 294.3만 |
|---|
| 2026.04.21 | ₩47,133 | ₩47,937 | ₩44,060 | ₩44,455 | -5.68% | 494.8만 |
|---|
| 2026.04.20 | ₩45,841 | ₩47,227 | ₩45,473 | ₩46,678 | +1.83% | 418.2만 |
|---|
| 2026.04.17 | ₩45,767 | ₩47,736 | ₩45,767 | ₩46,290 | +1.14% | 656.4만 |
|---|
| 2026.04.16 | ₩45,580 | ₩46,249 | ₩43,585 | ₩44,308 | -2.79% | 582.5만 |
|---|
| 2026.04.15 | ₩41,576 | ₩45,151 | ₩40,987 | ₩44,669 | +7.44% | 962.7만 |
|---|
| 2026.04.14 | ₩38,671 | ₩39,682 | ₩38,229 | ₩39,541 | +2.25% | 420.4만 |
|---|
| 2026.04.13 | ₩35,875 | ₩37,666 | ₩35,390 | ₩37,573 | +4.73% | 434.1만 |
|---|
| 2026.04.10 | ₩36,957 | ₩37,312 | ₩35,899 | ₩36,501 | -1.23% | 239.6만 |
|---|
| 2026.04.09 | ₩36,408 | ₩37,191 | ₩35,577 | ₩36,702 | +0.81% | 255.3만 |
|---|
| 2026.04.08 | ₩38,443 | ₩38,697 | ₩35,417 | ₩36,568 | -4.88% | 455.3만 |
|---|
| 2026.04.07 | ₩36,033 | ₩36,368 | ₩35,016 | ₩35,417 | -1.71% | 341.8만 |
|---|
| 2026.04.06 | ₩34,721 | ₩36,448 | ₩34,593 | ₩36,033 | +3.78% | 398.9만 |
|---|
| 2026.04.02 | ₩33,020 | ₩34,546 | ₩32,538 | ₩34,252 | +3.73% | 279.5만 |
|---|
| 2026.04.01 | ₩35,082 | ₩35,270 | ₩33,475 | ₩33,957 | -3.21% | 464.9만 |
|---|
| 2026.03.31 | ₩33,274 | ₩34,841 | ₩32,766 | ₩34,346 | +3.22% | 608.6만 |
|---|
| 2026.03.30 | ₩33,261 | ₩33,703 | ₩32,089 | ₩32,431 | -2.50% | 454.6만 |
|---|
| 2026.03.27 | ₩33,248 | ₩33,663 | ₩32,717 | ₩33,167 | -0.24% | 324.9만 |
|---|
| 2026.03.26 | ₩34,198 | ₩35,055 | ₩33,864 | ₩33,917 | -0.82% | 357.9만 |
|---|
| 2026.03.25 | ₩36,475 | ₩36,829 | ₩34,718 | ₩34,935 | -4.22% | 340만 |
|---|
| 2026.03.24 | ₩36,702 | ₩36,716 | ₩35,330 | ₩35,618 | -2.96% | 388.9만 |
|---|
| 2026.03.23 | ₩35,765 | ₩37,713 | ₩35,624 | ₩37,372 | +4.49% | 672.3만 |
|---|
| 2026.03.20 | ₩35,216 | ₩36,535 | ₩34,734 | ₩34,787 | -1.22% | 595.2만 |
|---|
| 2026.03.19 | ₩33,515 | ₩36,073 | ₩33,382 | ₩35,845 | +6.95% | 527.9만 |
|---|
| 2026.03.18 | ₩36,689 | ₩37,814 | ₩34,494 | ₩34,587 | -5.73% | 672.5만 |
|---|
| 2026.03.17 | ₩37,613 | ₩39,287 | ₩36,863 | ₩37,265 | -0.93% | 516.1만 |
|---|
| 2026.03.16 | ₩37,131 | ₩38,055 | ₩36,675 | ₩37,211 | +0.22% | 472.8만 |
|---|
| 2026.03.13 | ₩35,350 | ₩36,167 | ₩34,633 | ₩35,296 | -0.15% | 676.1만 |
|---|
| 2026.03.12 | ₩36,019 | ₩36,488 | ₩34,386 | ₩34,493 | -4.24% | 499.1만 |
|---|
| 2026.03.11 | ₩38,845 | ₩39,086 | ₩35,698 | ₩36,783 | -5.31% | 717.9만 |
|---|
| 2026.03.10 | ₩37,666 | ₩38,108 | ₩35,711 | ₩37,707 | +0.11% | 626.4만 |
|---|
| 2026.03.09 | ₩36,287 | ₩37,640 | ₩35,754 | ₩37,385 | +3.03% | 440.2만 |
|---|
| 2026.03.06 | ₩36,963 | ₩37,459 | ₩36,180 | ₩37,198 | +0.63% | 405.4만 |
|---|
| 2026.03.05 | ₩38,202 | ₩39,605 | ₩37,653 | ₩38,309 | +0.28% | 488.5만 |
|---|
| 2026.03.04 | ₩38,202 | ₩38,831 | ₩37,559 | ₩37,974 | -0.60% | 405.1만 |
|---|
| 2026.03.03 | ₩37,024 | ₩38,952 | ₩35,845 | ₩37,814 | +2.13% | 538.3만 |
|---|
| 2026.03.02 | ₩34,841 | ₩38,081 | ₩34,279 | ₩37,867 | +8.69% | 649.3만 |
|---|
| 2026.02.27 | ₩37,974 | ₩38,456 | ₩35,966 | ₩36,461 | -3.98% | 547.8만 |
|---|
| 2026.02.26 | ₩38,215 | ₩40,331 | ₩38,162 | ₩39,728 | +3.96% | 444.1만 |
|---|
| 2026.02.25 | ₩38,550 | ₩38,731 | ₩37,425 | ₩38,081 | -1.22% | 400.5만 |
|---|
| 2026.02.24 | ₩36,301 | ₩37,974 | ₩35,885 | ₩37,680 | +3.80% | 431.2만 |
|---|
| 2026.02.23 | ₩38,403 | ₩38,845 | ₩36,207 | ₩36,501 | -4.95% | 632만 |
|---|
| 2026.02.20 | ₩40,505 | ₩41,375 | ₩38,992 | ₩39,220 | -3.17% | 665.5만 |
|---|
| 2026.02.19 | ₩42,098 | ₩42,098 | ₩39,632 | ₩41,041 | -2.51% | 642.4만 |
|---|
| 2026.02.18 | ₩43,130 | ₩43,953 | ₩41,951 | ₩42,219 | -2.11% | 516.4만 |
|---|
| 2026.02.17 | ₩41,469 | ₩43,424 | ₩41,389 | ₩42,808 | +3.23% | 868.6만 |
|---|
| 2026.02.13 | ₩39,995 | ₩42,313 | ₩39,648 | ₩41,081 | +2.72% | 984.6만 |
|---|
| 2026.02.12 | ₩44,683 | ₩44,683 | ₩40,050 | ₩40,425 | -9.53% | 1335.7만 |
|---|
| 2026.02.11 | ₩50,233 | ₩50,233 | ₩43,531 | ₩44,321 | -11.77% | 1773.9만 |
|---|
| 2026.02.10 | ₩52,389 | ₩55,756 | ₩51,739 | ₩52,168 | -0.42% | 1040.2만 |
|---|
| 2026.02.09 | ₩49,878 | ₩52,061 | ₩49,349 | ₩52,021 | +4.30% | 353.8만 |
|---|
| 2026.02.06 | ₩48,104 | ₩51,338 | ₩47,468 | ₩51,204 | +6.44% | 396.4만 |
|---|
| 2026.02.05 | ₩49,490 | ₩50,213 | ₩46,008 | ₩46,357 | -6.33% | 451.7만 |
|---|
| 2026.02.04 | ₩51,445 | ₩51,485 | ₩48,499 | ₩50,775 | -1.30% | 425.2만 |
|---|
| 2026.02.03 | ₩53,493 | ₩53,828 | ₩50,387 | ₩51,659 | -3.43% | 376.8만 |
|---|
| 2026.02.02 | ₩52,195 | ₩54,391 | ₩52,141 | ₩53,145 | +1.82% | 336.3만 |
|---|
| 2026.01.30 | ₩54,779 | ₩55,502 | ₩52,114 | ₩52,556 | -4.06% | 448.8만 |
|---|
| 2026.01.29 | ₩56,710 | ₩58,500 | ₩54,766 | ₩55,609 | -1.94% | 331.6만 |
|---|
| 2026.01.28 | ₩61,126 | ₩61,407 | ₩57,444 | ₩57,798 | -5.44% | 314.7만 |
|---|
| 2026.01.27 | ₩61,581 | ₩61,715 | ₩59,479 | ₩60,523 | -1.72% | 233.6만 |
|---|
| 2026.01.26 | ₩60,081 | ₩61,661 | ₩59,720 | ₩61,487 | +2.34% | 290.6만 |
|---|
| 2026.01.23 | ₩61,367 | ₩61,621 | ₩60,068 | ₩60,644 | -1.18% | 239.4만 |
|---|
| 2026.01.22 | ₩62,773 | ₩64,085 | ₩61,775 | ₩61,969 | -1.28% | 206.8만 |
|---|
| 2026.01.21 | ₩59,988 | ₩62,344 | ₩59,640 | ₩61,715 | +2.88% | 387.9만 |
|---|
| 2026.01.20 | ₩61,246 | ₩63,241 | ₩59,626 | ₩59,733 | -2.47% | 356.3만 |
|---|
| 2026.01.16 | ₩64,755 | ₩65,960 | ₩64,065 | ₩64,433 | -0.50% | 261.7만 |
|---|
| 2026.01.15 | ₩62,532 | ₩64,862 | ₩61,956 | ₩64,152 | +2.59% | 322.3만 |
|---|
| 2026.01.14 | ₩62,813 | ₩62,920 | ₩61,193 | ₩62,197 | -0.98% | 273.9만 |
|---|
| 2026.01.13 | ₩60,530 | ₩63,938 | ₩59,452 | ₩63,067 | +4.19% | 421만 |
|---|
| 2026.01.12 | ₩65,772 | ₩65,812 | ₩60,430 | ₩60,590 | -7.88% | 851.1만 |
|---|
| 2026.01.09 | ₩68,611 | ₩68,664 | ₩65,424 | ₩65,772 | -4.14% | 224.7만 |
|---|
| 2026.01.08 | ₩66,576 | ₩68,999 | ₩66,040 | ₩67,767 | +1.79% | 204.8만 |
|---|
| 2026.01.07 | ₩67,593 | ₩68,290 | ₩66,348 | ₩67,379 | -0.32% | 241.3만 |
|---|
| 2026.01.06 | ₩68,356 | ₩69,762 | ₩66,037 | ₩67,861 | -0.72% | 549.7만 |
|---|
| 2026.01.05 | ₩61,661 | ₩68,249 | ₩61,648 | ₩67,888 | +10.10% | 916.2만 |
|---|
| 2026.01.02 | ₩58,957 | ₩61,474 | ₩57,658 | ₩61,380 | +4.11% | 707만 |
|---|
| 2025.12.31 | ₩60,048 | ₩60,322 | ₩58,461 | ₩58,555 | -2.49% | 386.3만 |
|---|
| 2025.12.30 | ₩62,184 | ₩62,197 | ₩60,175 | ₩60,202 | -3.19% | 361.1만 |
|---|
| 2025.12.29 | ₩62,170 | ₩63,891 | ₩62,010 | ₩62,358 | +0.30% | 598.8만 |
|---|
| 2025.12.26 | ₩64,272 | ₩65,437 | ₩63,094 | ₩63,563 | -1.10% | 408.8만 |
|---|
| 2025.12.24 | ₩64,862 | ₩65,538 | ₩63,737 | ₩64,567 | -0.45% | 306.3만 |
|---|
| 2025.12.23 | ₩65,437 | ₩66,629 | ₩63,871 | ₩65,484 | +0.07% | 573.7만 |
|---|
| 2025.12.22 | ₩64,139 | ₩66,013 | ₩63,723 | ₩65,304 | +1.82% | 567.4만 |
|---|
| 2025.12.19 | ₩64,085 | ₩65,504 | ₩62,974 | ₩63,723 | -0.56% | 427.9만 |
|---|
| 2025.12.18 | ₩63,121 | ₩66,207 | ₩62,331 | ₩62,974 | -0.23% | 583.5만 |
|---|
| 2025.12.17 | ₩62,813 | ₩66,335 | ₩60,108 | ₩60,322 | -3.97% | 542.8만 |
|---|
| 2025.12.16 | ₩60,684 | ₩63,670 | ₩60,684 | ₩62,813 | +3.51% | 349.6만 |
|---|
| 2025.12.15 | ₩65,411 | ₩66,683 | ₩60,443 | ₩61,661 | -5.73% | 563.2만 |
|---|
| 2025.12.12 | ₩66,187 | ₩67,593 | ₩64,326 | ₩66,080 | -0.16% | 515.6만 |
|---|
| 2025.12.11 | ₩64,848 | ₩66,013 | ₩63,817 | ₩65,786 | +1.45% | 345.5만 |
|---|
| 2025.12.10 | ₩61,648 | ₩65,571 | ₩61,212 | ₩65,364 | +6.03% | 518.7만 |
|---|
| 2025.12.09 | ₩61,862 | ₩64,728 | ₩61,327 | ₩62,264 | +0.65% | 381.6만 |
|---|
| 2025.12.08 | ₩62,867 | ₩63,938 | ₩61,728 | ₩62,813 | -0.09% | 386.6만 |
|---|
| 2025.12.05 | ₩62,117 | ₩63,938 | ₩61,514 | ₩62,599 | +0.78% | 327.6만 |
|---|
| 2025.12.04 | ₩60,858 | ₩63,255 | ₩60,269 | ₩63,108 | +3.70% | 495.1만 |
|---|
| 2025.12.03 | ₩57,102 | ₩60,843 | ₩56,720 | ₩60,657 | +6.23% | 337.6만 |
|---|
| 2025.12.02 | ₩59,479 | ₩60,215 | ₩57,109 | ₩57,176 | -3.87% | 342.6만 |
|---|
| 2025.12.01 | ₩58,629 | ₩61,119 | ₩58,542 | ₩59,265 | +1.08% | 414.9만 |
|---|
| 2025.11.28 | ₩58,943 | ₩60,286 | ₩57,979 | ₩60,202 | +2.14% | 374.1만 |
|---|
| 2025.11.26 | ₩56,058 | ₩57,845 | ₩55,663 | ₩56,319 | +0.47% | 416.9만 |
|---|
| 2025.11.25 | ₩52,114 | ₩56,319 | ₩51,739 | ₩55,930 | +7.32% | 536.4만 |
|---|
| 2025.11.24 | ₩50,159 | ₩52,583 | ₩49,945 | ₩52,248 | +4.16% | 458.7만 |
|---|
| 2025.11.21 | ₩47,655 | ₩50,153 | ₩45,834 | ₩49,664 | +4.21% | 612만 |
|---|
| 2025.11.20 | ₩51,016 | ₩52,462 | ₩47,562 | ₩47,642 | -6.61% | 504.5만 |
|---|
| 2025.11.19 | ₩51,110 | ₩51,150 | ₩49,041 | ₩49,905 | -2.36% | 620만 |
|---|
| 2025.11.18 | ₩47,615 | ₩51,605 | ₩47,508 | ₩50,762 | +6.61% | 787.5만 |
|---|
| 2025.11.17 | ₩51,137 | ₩51,492 | ₩47,629 | ₩48,291 | -5.56% | 554.6만 |
|---|
| 2025.11.14 | ₩51,043 | ₩53,427 | ₩50,615 | ₩51,846 | +1.57% | 696.7만 |
|---|
| 2025.11.13 | ₩52,221 | ₩52,596 | ₩49,101 | ₩49,932 | -4.38% | 666.5만 |
|---|
| 2025.11.12 | ₩52,302 | ₩53,507 | ₩51,887 | ₩53,052 | +1.43% | 460.5만 |
|---|
| 2025.11.11 | ₩51,739 | ₩52,770 | ₩50,931 | ₩52,128 | +0.75% | 422.8만 |
|---|
| 2025.11.10 | ₩53,226 | ₩53,681 | ₩51,619 | ₩51,913 | -2.47% | 837.3만 |
|---|
| 2025.11.07 | ₩49,409 | ₩51,739 | ₩48,285 | ₩51,686 | +4.61% | 889.8만 |
|---|
| 2025.11.06 | ₩55,622 | ₩55,730 | ₩50,454 | ₩50,514 | -9.18% | 929만 |
|---|
| 2025.11.05 | ₩52,730 | ₩56,627 | ₩52,436 | ₩55,904 | +6.02% | 2207.4만 |
|---|
| 2025.11.04 | ₩61,005 | ₩63,482 | ₩60,671 | ₩61,916 | +1.49% | 1214.3만 |
|---|
| 2025.11.03 | ₩63,590 | ₩65,196 | ₩62,599 | ₩63,657 | +0.11% | 626.7만 |
|---|
| 2025.10.31 | ₩61,876 | ₩64,259 | ₩61,353 | ₩63,630 | +2.83% | 617.9만 |
|---|
| 2025.10.30 | ₩63,536 | ₩63,938 | ₩59,787 | ₩60,202 | -5.25% | 803.5만 |
|---|
| 2025.10.29 | ₩67,499 | ₩67,861 | ₩64,460 | ₩65,277 | -3.29% | 651.9만 |
|---|
| 2025.10.28 | ₩71,155 | ₩71,207 | ₩67,620 | ₩67,888 | -4.59% | 548.7만 |
|---|
| 2025.10.27 | ₩72,976 | ₩72,976 | ₩69,963 | ₩70,619 | -3.23% | 482.9만 |
|---|
| 2025.10.24 | ₩72,266 | ₩73,940 | ₩70,244 | ₩70,552 | -2.37% | 615.5만 |
|---|
| 2025.10.23 | ₩67,928 | ₩71,276 | ₩67,674 | ₩69,762 | +2.70% | 618.8만 |
|---|
| 2025.10.22 | ₩68,571 | ₩70,017 | ₩64,272 | ₩67,459 | -1.62% | 743.1만 |
|---|
| 2025.10.21 | ₩66,817 | ₩71,557 | ₩66,629 | ₩70,111 | +4.93% | 665.3만 |
|---|
| 2025.10.20 | ₩63,496 | ₩68,115 | ₩63,282 | ₩67,245 | +5.90% | 562.1만 |
|---|
| 2025.10.17 | ₩62,425 | ₩64,152 | ₩62,204 | ₩62,264 | -0.26% | 534.1만 |
|---|
| 2025.10.16 | ₩68,062 | ₩68,504 | ₩63,683 | ₩63,985 | -5.99% | 642.6만 |
|---|
| 2025.10.15 | ₩69,695 | ₩70,352 | ₩66,509 | ₩68,383 | -1.88% | 595만 |
|---|
| 2025.10.14 | ₩64,634 | ₩68,209 | ₩63,951 | ₩67,473 | +4.39% | 560.9만 |
|---|
| 2025.10.13 | ₩66,375 | ₩67,620 | ₩64,421 | ₩66,415 | +0.06% | 661.6만 |
|---|
| 2025.10.10 | ₩70,472 | ₩72,025 | ₩65,009 | ₩65,049 | -7.70% | 910.5만 |
|---|