시장 데이터를 불러오는 중
전체 종목
Upexi, Inc. - Common Stock 과거 주가
Upexi, Inc. - Common Stock · UPXI · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Upexi, Inc. - Common Stock · UPXI · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,448 | ₩1,482 | ₩1,435 | ₩1,475 | +1.85% | 112.6만 |
| 2026.10.08 | ₩1,435 | ₩1,448 | ₩1,368 | ₩1,448 | +0.93% | 256.3만 |
| 2026.10.07 | ₩1,448 | ₩1,502 | ₩1,408 | ₩1,448 | 0.00% | 395만 |
| 2026.10.06 | ₩1,596 | ₩1,596 | ₩1,515 | ₩1,529 | -4.20% | 172.2만 |
| 2026.10.05 | ₩1,596 | ₩1,623 | ₩1,535 | ₩1,542 | -3.36% | 216.6만 |
| 2026.10.02 | ₩1,609 | ₩1,676 | ₩1,529 | ₩1,569 | -2.50% | 201.1만 |
| 2026.10.01 | ₩1,529 | ₩1,566 | ₩1,488 | ₩1,556 | +1.75% | 218.6만 |
| 2026.09.30 | ₩1,636 | ₩1,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,529 |
| -6.56% |
| 176.9만 |
| 2026.09.29 | ₩1,649 | ₩1,663 | ₩1,542 | ₩1,542 | -6.50% | 310.9만 |
|---|
| 2026.09.28 | ₩1,582 | ₩1,670 | ₩1,542 | ₩1,596 | +0.85% | 369.4만 |
|---|
| 2026.09.25 | ₩1,663 | ₩1,676 | ₩1,556 | ₩1,649 | -0.81% | 632.8만 |
|---|
| 2026.09.24 | ₩1,542 | ₩1,582 | ₩1,502 | ₩1,569 | +1.74% | 571만 |
|---|
| 2026.09.23 | ₩1,649 | ₩1,656 | ₩1,556 | ₩1,569 | -4.88% | 479만 |
|---|
| 2026.09.22 | ₩1,649 | ₩1,690 | ₩1,609 | ₩1,676 | +1.63% | 589.6만 |
|---|
| 2026.09.21 | ₩1,757 | ₩1,794 | ₩1,690 | ₩1,690 | -3.82% | 753.3만 |
|---|
| 2026.09.18 | ₩1,475 | ₩1,674 | ₩1,408 | ₩1,596 | +8.18% | 1253.6만 |
|---|
| 2026.09.17 | ₩1,462 | ₩1,471 | ₩1,375 | ₩1,415 | -3.21% | 382.6만 |
|---|
| 2026.09.16 | ₩1,381 | ₩1,421 | ₩1,261 | ₩1,408 | +1.94% | 763.4만 |
|---|
| 2026.09.15 | ₩1,448 | ₩1,455 | ₩1,354 | ₩1,388 | -4.17% | 375.3만 |
|---|
| 2026.09.14 | ₩1,381 | ₩1,488 | ₩1,368 | ₩1,475 | +6.80% | 406만 |
|---|
| 2026.09.11 | ₩1,368 | ₩1,448 | ₩1,354 | ₩1,395 | +1.96% | 577.2만 |
|---|
| 2026.09.10 | ₩1,341 | ₩1,375 | ₩1,302 | ₩1,333 | -0.60% | 196.2만 |
|---|
| 2026.09.09 | ₩1,421 | ₩1,421 | ₩1,354 | ₩1,388 | -2.36% | 280만 |
|---|
| 2026.09.08 | ₩1,435 | ₩1,435 | ₩1,341 | ₩1,395 | -2.80% | 303.8만 |
|---|
| 2026.09.04 | ₩1,408 | ₩1,448 | ₩1,395 | ₩1,435 | +1.90% | 182.3만 |
|---|
| 2026.09.03 | ₩1,375 | ₩1,448 | ₩1,354 | ₩1,435 | +4.39% | 635만 |
|---|
| 2026.09.02 | ₩1,341 | ₩1,395 | ₩1,287 | ₩1,287 | -4.00% | 340.3만 |
|---|
| 2026.09.01 | ₩1,421 | ₩1,435 | ₩1,381 | ₩1,395 | -1.89% | 458.9만 |
|---|
| 2026.08.31 | ₩1,435 | ₩1,502 | ₩1,421 | ₩1,462 | +1.87% | 430.8만 |
|---|
| 2026.08.28 | ₩1,488 | ₩1,569 | ₩1,435 | ₩1,448 | -2.70% | 702만 |
|---|
| 2026.08.27 | ₩1,475 | ₩1,649 | ₩1,475 | ₩1,549 | +5.00% | 992.3만 |
|---|
| 2026.08.26 | ₩1,368 | ₩1,421 | ₩1,341 | ₩1,421 | +3.92% | 281만 |
|---|
| 2026.08.25 | ₩1,408 | ₩1,488 | ₩1,395 | ₩1,462 | +3.81% | 384.6만 |
|---|
| 2026.08.24 | ₩1,488 | ₩1,522 | ₩1,368 | ₩1,388 | -6.76% | 539.1만 |
|---|
| 2026.08.21 | ₩1,277 | ₩1,502 | ₩1,261 | ₩1,448 | +13.45% | 685.3만 |
|---|
| 2026.08.20 | ₩1,261 | ₩1,328 | ₩1,216 | ₩1,251 | -0.74% | 362.8만 |
|---|
| 2026.08.19 | ₩1,034 | ₩1,210 | ₩1,034 | ₩1,180 | +14.14% | 361.2만 |
|---|
| 2026.08.18 | ₩1,051 | ₩1,073 | ₩1,027 | ₩1,054 | +0.26% | 70.7만 |
|---|
| 2026.08.17 | ₩1,006 | ₩1,086 | ₩999 | ₩1,071 | +6.53% | 140.8만 |
|---|
| 2026.08.14 | ₩1,033 | ₩1,033 | ₩939 | ₩1,003 | -2.86% | 207.6만 |
|---|
| 2026.08.13 | ₩1,113 | ₩1,140 | ₩994 | ₩1,000 | -10.12% | 209.5만 |
|---|
| 2026.08.12 | ₩1,094 | ₩1,113 | ₩1,079 | ₩1,105 | +0.98% | 64.5만 |
|---|
| 2026.08.11 | ₩1,075 | ₩1,100 | ₩1,059 | ₩1,075 | 0.00% | 37.5만 |
|---|
| 2026.08.10 | ₩1,141 | ₩1,147 | ₩1,063 | ₩1,078 | -5.52% | 111.5만 |
|---|
| 2026.08.07 | ₩1,100 | ₩1,161 | ₩1,093 | ₩1,141 | +3.78% | 63.3만 |
|---|
| 2026.08.06 | ₩1,100 | ₩1,138 | ₩1,081 | ₩1,090 | -0.85% | 46.1만 |
|---|
| 2026.08.05 | ₩1,117 | ₩1,153 | ₩1,100 | ₩1,133 | +1.44% | 47.3만 |
|---|
| 2026.08.04 | ₩1,086 | ₩1,140 | ₩1,073 | ₩1,117 | +2.84% | 85.9만 |
|---|
| 2026.08.03 | ₩1,054 | ₩1,098 | ₩1,019 | ₩1,073 | +1.78% | 80.7만 |
|---|
| 2026.07.31 | ₩1,086 | ₩1,086 | ₩1,010 | ₩1,014 | -6.67% | 99만 |
|---|
| 2026.07.30 | ₩1,079 | ₩1,113 | ₩1,065 | ₩1,086 | +0.62% | 74.5만 |
|---|
| 2026.07.29 | ₩1,153 | ₩1,164 | ₩1,061 | ₩1,065 | -7.67% | 105.5만 |
|---|
| 2026.07.28 | ₩1,117 | ₩1,193 | ₩1,082 | ₩1,181 | +5.76% | 147.5만 |
|---|
| 2026.07.27 | ₩1,088 | ₩1,140 | ₩1,073 | ₩1,137 | +4.56% | 52.6만 |
|---|
| 2026.07.24 | ₩1,100 | ₩1,100 | ₩1,046 | ₩1,073 | -2.44% | 81.5만 |
|---|
| 2026.07.23 | ₩1,093 | ₩1,167 | ₩1,073 | ₩1,081 | -1.10% | 88.5만 |
|---|
| 2026.07.22 | ₩1,141 | ₩1,193 | ₩1,137 | ₩1,156 | +1.29% | 58.6만 |
|---|
| 2026.07.21 | ₩1,167 | ₩1,193 | ₩1,133 | ₩1,156 | -0.92% | 132.6만 |
|---|
| 2026.07.20 | ₩1,100 | ₩1,168 | ₩1,074 | ₩1,147 | +4.27% | 72.8만 |
|---|
| 2026.07.17 | ₩1,082 | ₩1,122 | ₩1,047 | ₩1,079 | -0.25% | 71.6만 |
|---|
| 2026.07.16 | ₩1,113 | ₩1,160 | ₩1,100 | ₩1,128 | +1.33% | 111만 |
|---|
| 2026.07.15 | ₩1,180 | ₩1,220 | ₩1,140 | ₩1,167 | -1.14% | 109.7만 |
|---|
| 2026.07.14 | ₩1,033 | ₩1,125 | ₩1,025 | ₩1,122 | +8.70% | 131.6만 |
|---|
| 2026.07.13 | ₩1,073 | ₩1,086 | ₩1,012 | ₩1,016 | -5.25% | 123.3만 |
|---|
| 2026.07.10 | ₩1,106 | ₩1,153 | ₩1,089 | ₩1,113 | +0.61% | 124.3만 |
|---|
| 2026.07.09 | ₩1,042 | ₩1,100 | ₩1,042 | ₩1,097 | +5.28% | 74만 |
|---|
| 2026.07.08 | ₩1,059 | ₩1,086 | ₩1,019 | ₩1,046 | -1.27% | 180.2만 |
|---|
| 2026.07.07 | ₩1,140 | ₩1,153 | ₩1,086 | ₩1,114 | -2.24% | 195.5만 |
|---|
| 2026.07.06 | ₩1,151 | ₩1,220 | ₩1,151 | ₩1,181 | +2.68% | 233.9만 |
|---|
| 2026.07.02 | ₩1,270 | ₩1,287 | ₩1,129 | ₩1,180 | -7.07% | 343.3만 |
|---|
| 2026.07.01 | ₩1,033 | ₩1,234 | ₩1,033 | ₩1,200 | +16.23% | 264.5만 |
|---|
| 2026.06.30 | ₩1,079 | ₩1,079 | ₩1,033 | ₩1,051 | -2.61% | 142.3만 |
|---|
| 2026.06.29 | ₩1,133 | ₩1,140 | ₩1,062 | ₩1,113 | -1.78% | 161.5만 |
|---|
| 2026.06.26 | ₩1,019 | ₩1,126 | ₩1,004 | ₩1,117 | +9.61% | 284.8만 |
|---|
| 2026.06.25 | ₩1,073 | ₩1,098 | ₩992 | ₩1,019 | -5.00% | 180.7만 |
|---|
| 2026.06.24 | ₩1,113 | ₩1,152 | ₩1,033 | ₩1,059 | -4.82% | 178.7만 |
|---|
| 2026.06.23 | ₩1,121 | ₩1,167 | ₩1,089 | ₩1,120 | -0.12% | 234.2만 |
|---|
| 2026.06.22 | ₩1,247 | ₩1,274 | ₩1,153 | ₩1,160 | -6.99% | 384.1만 |
|---|
| 2026.06.18 | ₩1,247 | ₩1,267 | ₩1,169 | ₩1,218 | -2.37% | 263.2만 |
|---|
| 2026.06.17 | ₩1,321 | ₩1,354 | ₩1,226 | ₩1,246 | -5.69% | 261.1만 |
|---|
| 2026.06.16 | ₩1,442 | ₩1,462 | ₩1,277 | ₩1,277 | -11.44% | 373.4만 |
|---|
| 2026.06.15 | ₩1,341 | ₩1,502 | ₩1,341 | ₩1,448 | +8.00% | 351.1만 |
|---|
| 2026.06.12 | ₩1,193 | ₩1,269 | ₩1,167 | ₩1,220 | +2.25% | 161.5만 |
|---|
| 2026.06.11 | ₩1,153 | ₩1,220 | ₩1,140 | ₩1,206 | +4.53% | 208.6만 |
|---|
| 2026.06.10 | ₩1,153 | ₩1,207 | ₩1,134 | ₩1,153 | 0.00% | 149.2만 |
|---|
| 2026.06.09 | ₩1,285 | ₩1,306 | ₩1,168 | ₩1,195 | -6.99% | 185만 |
|---|
| 2026.06.08 | ₩1,341 | ₩1,368 | ₩1,274 | ₩1,274 | -5.00% | 198.4만 |
|---|
| 2026.06.05 | ₩1,314 | ₩1,320 | ₩1,220 | ₩1,270 | -3.37% | 334.9만 |
|---|
| 2026.06.04 | ₩1,334 | ₩1,395 | ₩1,301 | ₩1,368 | +2.51% | 184.6만 |
|---|
| 2026.06.03 | ₩1,435 | ₩1,435 | ₩1,341 | ₩1,354 | -5.61% | 243.3만 |
|---|
| 2026.06.02 | ₩1,448 | ₩1,529 | ₩1,395 | ₩1,435 | -0.93% | 387.8만 |
|---|
| 2026.06.01 | ₩1,549 | ₩1,569 | ₩1,502 | ₩1,515 | -2.16% | 258.5만 |
|---|
| 2026.05.29 | ₩1,636 | ₩1,663 | ₩1,556 | ₩1,596 | -2.46% | 298.8만 |
|---|
| 2026.05.28 | ₩1,596 | ₩1,683 | ₩1,542 | ₩1,623 | +1.68% | 399.9만 |
|---|
| 2026.05.27 | ₩1,730 | ₩1,743 | ₩1,636 | ₩1,690 | -2.33% | 234.6만 |
|---|
| 2026.05.26 | ₩1,824 | ₩1,864 | ₩1,730 | ₩1,743 | -4.41% | 215.9만 |
|---|
| 2026.05.22 | ₩1,851 | ₩1,904 | ₩1,797 | ₩1,797 | -2.90% | 207.5만 |
|---|
| 2026.05.21 | ₩1,824 | ₩1,911 | ₩1,810 | ₩1,877 | +2.94% | 195만 |
|---|
| 2026.05.20 | ₩1,716 | ₩1,891 | ₩1,710 | ₩1,877 | +9.38% | 287.1만 |
|---|
| 2026.05.19 | ₩1,716 | ₩1,770 | ₩1,676 | ₩1,730 | +0.78% | 133.4만 |
|---|
| 2026.05.18 | ₩1,891 | ₩1,899 | ₩1,676 | ₩1,770 | -6.38% | 315.1만 |
|---|
| 2026.05.15 | ₩1,944 | ₩1,971 | ₩1,830 | ₩1,944 | 0.00% | 305.4만 |
|---|
| 2026.05.14 | ₩1,797 | ₩2,079 | ₩1,784 | ₩2,038 | +13.43% | 460.2만 |
|---|
| 2026.05.13 | ₩1,797 | ₩1,877 | ₩1,683 | ₩1,864 | +3.73% | 263.6만 |
|---|
| 2026.05.12 | ₩1,891 | ₩1,904 | ₩1,770 | ₩1,810 | -4.26% | 354만 |
|---|
| 2026.05.11 | ₩1,877 | ₩1,998 | ₩1,810 | ₩1,971 | +5.00% | 574.5만 |
|---|
| 2026.05.08 | ₩1,797 | ₩1,889 | ₩1,731 | ₩1,851 | +2.99% | 290.1만 |
|---|
| 2026.05.07 | ₩1,877 | ₩1,904 | ₩1,750 | ₩1,797 | -4.29% | 222.1만 |
|---|
| 2026.05.06 | ₩1,931 | ₩1,944 | ₩1,790 | ₩1,877 | -2.78% | 499.4만 |
|---|
| 2026.05.05 | ₩1,864 | ₩1,938 | ₩1,824 | ₩1,851 | -0.72% | 632만 |
|---|
| 2026.05.04 | ₩1,757 | ₩1,864 | ₩1,716 | ₩1,824 | +3.82% | 264.4만 |
|---|
| 2026.05.01 | ₩1,797 | ₩1,877 | ₩1,716 | ₩1,743 | -2.99% | 410.7만 |
|---|
| 2026.04.30 | ₩1,690 | ₩1,790 | ₩1,690 | ₩1,770 | +4.76% | 220만 |
|---|
| 2026.04.29 | ₩1,770 | ₩1,770 | ₩1,656 | ₩1,663 | -6.06% | 170.5만 |
|---|
| 2026.04.28 | ₩1,690 | ₩1,784 | ₩1,676 | ₩1,757 | +3.97% | 229.4만 |
|---|
| 2026.04.27 | ₩1,877 | ₩1,877 | ₩1,757 | ₩1,810 | -3.57% | 227.4만 |
|---|
| 2026.04.24 | ₩1,931 | ₩1,985 | ₩1,851 | ₩1,877 | -2.78% | 195.4만 |
|---|
| 2026.04.23 | ₩1,918 | ₩1,931 | ₩1,844 | ₩1,904 | -0.70% | 263.7만 |
|---|
| 2026.04.22 | ₩1,891 | ₩2,072 | ₩1,891 | ₩1,971 | +4.26% | 478.3만 |
|---|
| 2026.04.21 | ₩1,998 | ₩2,005 | ₩1,770 | ₩1,784 | -10.74% | 291.1만 |
|---|
| 2026.04.20 | ₩1,877 | ₩1,951 | ₩1,797 | ₩1,931 | +2.86% | 321.9만 |
|---|
| 2026.04.17 | ₩1,810 | ₩2,025 | ₩1,810 | ₩1,958 | +8.15% | 627.6만 |
|---|
| 2026.04.16 | ₩1,743 | ₩1,797 | ₩1,636 | ₩1,743 | 0.00% | 411.8만 |
|---|
| 2026.04.15 | ₩1,596 | ₩1,716 | ₩1,556 | ₩1,703 | +6.72% | 291만 |
|---|
| 2026.04.14 | ₩1,609 | ₩1,690 | ₩1,596 | ₩1,609 | 0.00% | 305.1만 |
|---|
| 2026.04.13 | ₩1,408 | ₩1,569 | ₩1,408 | ₩1,529 | +8.57% | 336.9만 |
|---|
| 2026.04.10 | ₩1,435 | ₩1,502 | ₩1,408 | ₩1,475 | +2.80% | 234.7만 |
|---|
| 2026.04.09 | ₩1,368 | ₩1,435 | ₩1,289 | ₩1,395 | +1.96% | 229.1만 |
|---|
| 2026.04.08 | ₩1,368 | ₩1,421 | ₩1,328 | ₩1,368 | 0.00% | 319.9만 |
|---|
| 2026.04.07 | ₩1,328 | ₩1,328 | ₩1,234 | ₩1,251 | -5.76% | 213.7만 |
|---|
| 2026.04.06 | ₩1,328 | ₩1,408 | ₩1,314 | ₩1,354 | +2.02% | 236.4만 |
|---|
| 2026.04.02 | ₩1,261 | ₩1,314 | ₩1,222 | ₩1,307 | +3.72% | 375.9만 |
|---|
| 2026.04.01 | ₩1,395 | ₩1,408 | ₩1,301 | ₩1,325 | -5.00% | 306만 |
|---|
| 2026.03.31 | ₩1,274 | ₩1,354 | ₩1,238 | ₩1,322 | +3.79% | 304.1만 |
|---|
| 2026.03.30 | ₩1,408 | ₩1,462 | ₩1,247 | ₩1,273 | -9.62% | 343.2만 |
|---|
| 2026.03.27 | ₩1,395 | ₩1,448 | ₩1,328 | ₩1,341 | -3.85% | 367.3만 |
|---|
| 2026.03.26 | ₩1,542 | ₩1,542 | ₩1,435 | ₩1,435 | -6.96% | 324.1만 |
|---|
| 2026.03.25 | ₩1,542 | ₩1,623 | ₩1,529 | ₩1,596 | +3.48% | 372.2만 |
|---|
| 2026.03.24 | ₩1,542 | ₩1,582 | ₩1,435 | ₩1,488 | -3.48% | 338.1만 |
|---|
| 2026.03.23 | ₩1,462 | ₩1,623 | ₩1,448 | ₩1,569 | +7.34% | 601.3만 |
|---|
| 2026.03.20 | ₩1,462 | ₩1,462 | ₩1,354 | ₩1,421 | -2.75% | 325.9만 |
|---|
| 2026.03.19 | ₩1,341 | ₩1,435 | ₩1,314 | ₩1,435 | +7.00% | 397.7만 |
|---|
| 2026.03.18 | ₩1,448 | ₩1,502 | ₩1,368 | ₩1,435 | -0.93% | 810만 |
|---|
| 2026.03.17 | ₩1,435 | ₩1,582 | ₩1,421 | ₩1,542 | +7.48% | 754.2만 |
|---|
| 2026.03.16 | ₩1,663 | ₩1,716 | ₩1,421 | ₩1,448 | -12.90% | 2920.6만 |
|---|
| 2026.03.13 | ₩1,368 | ₩1,663 | ₩1,354 | ₩1,488 | +8.82% | 1552.5만 |
|---|
| 2026.03.12 | ₩1,341 | ₩1,408 | ₩1,236 | ₩1,247 | -7.00% | 413만 |
|---|
| 2026.03.11 | ₩1,261 | ₩1,395 | ₩1,261 | ₩1,381 | +9.57% | 407.4만 |
|---|
| 2026.03.10 | ₩1,341 | ₩1,381 | ₩1,251 | ₩1,262 | -5.90% | 511.1만 |
|---|
| 2026.03.09 | ₩1,220 | ₩1,395 | ₩1,197 | ₩1,301 | +6.59% | 861.2만 |
|---|
| 2026.03.06 | ₩1,234 | ₩1,290 | ₩1,169 | ₩1,207 | -2.17% | 484.4만 |
|---|
| 2026.03.05 | ₩1,435 | ₩1,455 | ₩1,243 | ₩1,290 | -10.09% | 851.8만 |
|---|
| 2026.03.04 | ₩1,207 | ₩1,569 | ₩1,184 | ₩1,448 | +20.00% | 2247.3만 |
|---|
| 2026.03.03 | ₩1,092 | ₩1,176 | ₩1,027 | ₩1,053 | -3.56% | 646.7만 |
|---|
| 2026.03.02 | ₩872 | ₩1,207 | ₩858 | ₩1,180 | +35.38% | 1138.3만 |
|---|
| 2026.02.27 | ₩979 | ₩1,004 | ₩878 | ₩889 | -9.18% | 356.9만 |
|---|
| 2026.02.26 | ₩1,126 | ₩1,126 | ₩996 | ₩1,020 | -9.40% | 500.1만 |
|---|
| 2026.02.25 | ₩907 | ₩1,140 | ₩835 | ₩1,108 | +22.19% | 1244.8만 |
|---|
| 2026.02.24 | ₩731 | ₩858 | ₩724 | ₩815 | +11.56% | 303.4만 |
|---|
| 2026.02.23 | ₩819 | ₩821 | ₩732 | ₩758 | -7.53% | 433.1만 |
|---|
| 2026.02.20 | ₩900 | ₩932 | ₩825 | ₩829 | -7.90% | 364.1만 |
|---|
| 2026.02.19 | ₩912 | ₩948 | ₩872 | ₩894 | -1.91% | 476.9만 |
|---|
| 2026.02.18 | ₩963 | ₩1,046 | ₩921 | ₩925 | -3.90% | 568.2만 |
|---|
| 2026.02.17 | ₩1,059 | ₩1,113 | ₩945 | ₩966 | -8.86% | 528.7만 |
|---|
| 2026.02.13 | ₩1,026 | ₩1,100 | ₩1,019 | ₩1,031 | +0.52% | 345.1만 |
|---|
| 2026.02.12 | ₩1,086 | ₩1,098 | ₩956 | ₩998 | -8.15% | 557.6만 |
|---|
| 2026.02.11 | ₩1,321 | ₩1,341 | ₩1,085 | ₩1,094 | -17.16% | 714.1만 |
|---|
| 2026.02.10 | ₩1,448 | ₩1,448 | ₩1,301 | ₩1,307 | -9.72% | 530.8만 |
|---|
| 2026.02.09 | ₩1,448 | ₩1,455 | ₩1,314 | ₩1,408 | -2.78% | 381.6만 |
|---|
| 2026.02.06 | ₩1,529 | ₩1,542 | ₩1,381 | ₩1,529 | 0.00% | 848.4만 |
|---|
| 2026.02.05 | ₩1,716 | ₩1,757 | ₩1,435 | ₩1,462 | -14.84% | 452.7만 |
|---|
| 2026.02.04 | ₩2,052 | ₩2,079 | ₩1,797 | ₩1,824 | -11.11% | 330.7만 |
|---|
| 2026.02.03 | ₩2,172 | ₩2,209 | ₩1,944 | ₩2,079 | -4.32% | 286.2만 |
|---|
| 2026.02.02 | ₩2,266 | ₩2,306 | ₩2,146 | ₩2,172 | -4.14% | 362.5만 |
|---|
| 2026.01.30 | ₩2,400 | ₩2,494 | ₩2,340 | ₩2,387 | -0.56% | 160.6만 |
|---|
| 2026.01.29 | ₩2,588 | ₩2,602 | ₩2,394 | ₩2,454 | -5.18% | 449.8만 |
|---|
| 2026.01.28 | ₩2,682 | ₩2,749 | ₩2,548 | ₩2,628 | -2.00% | 229.4만 |
|---|
| 2026.01.27 | ₩2,548 | ₩2,669 | ₩2,479 | ₩2,655 | +4.21% | 208.9만 |
|---|
| 2026.01.26 | ₩2,602 | ₩2,628 | ₩2,508 | ₩2,534 | -2.58% | 267.3만 |
|---|
| 2026.01.23 | ₩2,695 | ₩2,722 | ₩2,521 | ₩2,682 | -0.50% | 361.8만 |
|---|
| 2026.01.22 | ₩2,843 | ₩2,910 | ₩2,628 | ₩2,655 | -6.60% | 364.8만 |
|---|
| 2026.01.21 | ₩2,762 | ₩2,882 | ₩2,682 | ₩2,816 | +1.94% | 296.3만 |
|---|
| 2026.01.20 | ₩2,897 | ₩2,923 | ₩2,722 | ₩2,722 | -6.02% | 414.8만 |
|---|
| 2026.01.16 | ₩2,990 | ₩3,151 | ₩2,926 | ₩3,098 | +3.59% | 241만 |
|---|
| 2026.01.15 | ₩3,285 | ₩3,326 | ₩2,964 | ₩2,964 | -9.80% | 380.7만 |
|---|
| 2026.01.14 | ₩3,165 | ₩3,339 | ₩3,124 | ₩3,299 | +4.24% | 583.4만 |
|---|
| 2026.01.13 | ₩3,098 | ₩3,165 | ₩2,964 | ₩3,098 | 0.00% | 455.1만 |
|---|
| 2026.01.12 | ₩2,883 | ₩3,138 | ₩2,803 | ₩2,990 | +3.72% | 356만 |
|---|
| 2026.01.09 | ₩2,990 | ₩3,064 | ₩2,803 | ₩2,843 | -4.93% | 451.3만 |
|---|
| 2026.01.08 | ₩2,762 | ₩3,124 | ₩2,642 | ₩2,990 | +8.25% | 520.4만 |
|---|
| 2026.01.07 | ₩3,004 | ₩3,023 | ₩2,789 | ₩2,883 | -4.02% | 321.7만 |
|---|
| 2026.01.06 | ₩3,238 | ₩3,259 | ₩2,843 | ₩3,057 | -5.59% | 490.2만 |
|---|
| 2026.01.05 | ₩2,628 | ₩3,124 | ₩2,602 | ₩3,044 | +15.82% | 871.2만 |
|---|
| 2026.01.02 | ₩2,347 | ₩2,615 | ₩2,333 | ₩2,561 | +9.14% | 530.5만 |
|---|
| 2025.12.31 | ₩2,333 | ₩2,374 | ₩2,239 | ₩2,253 | -3.45% | 405.4만 |
|---|
| 2025.12.30 | ₩2,467 | ₩2,493 | ₩2,333 | ₩2,347 | -4.89% | 331.5만 |
|---|
| 2025.12.29 | ₩2,481 | ₩2,655 | ₩2,414 | ₩2,454 | -1.08% | 351.1만 |
|---|
| 2025.12.26 | ₩2,534 | ₩2,541 | ₩2,427 | ₩2,508 | -1.06% | 262.5만 |
|---|
| 2025.12.24 | ₩2,508 | ₩2,575 | ₩2,441 | ₩2,548 | +1.60% | 200.8만 |
|---|
| 2025.12.23 | ₩2,615 | ₩2,628 | ₩2,400 | ₩2,467 | -5.64% | 439.9만 |
|---|
| 2025.12.22 | ₩2,816 | ₩2,843 | ₩2,644 | ₩2,669 | -5.24% | 385.4만 |
|---|
| 2025.12.19 | ₩2,602 | ₩2,803 | ₩2,588 | ₩2,789 | +7.22% | 438.7만 |
|---|
| 2025.12.18 | ₩2,655 | ₩2,789 | ₩2,508 | ₩2,521 | -5.05% | 493.5만 |
|---|
| 2025.12.17 | ₩2,749 | ₩2,829 | ₩2,494 | ₩2,508 | -8.78% | 492.9만 |
|---|
| 2025.12.16 | ₩2,776 | ₩2,870 | ₩2,702 | ₩2,749 | -0.97% | 366만 |
|---|
| 2025.12.15 | ₩3,044 | ₩3,057 | ₩2,722 | ₩2,736 | -10.13% | 358.7만 |
|---|
| 2025.12.12 | ₩3,299 | ₩3,527 | ₩3,017 | ₩3,031 | -8.13% | 457.3만 |
|---|
| 2025.12.11 | ₩3,205 | ₩3,272 | ₩3,064 | ₩3,232 | +0.84% | 418.9만 |
|---|
| 2025.12.10 | ₩3,393 | ₩3,460 | ₩3,218 | ₩3,285 | -3.16% | 402.5만 |
|---|
| 2025.12.09 | ₩3,419 | ₩3,607 | ₩3,339 | ₩3,433 | +0.39% | 481.7만 |
|---|
| 2025.12.08 | ₩3,621 | ₩3,688 | ₩3,460 | ₩3,500 | -3.33% | 241.9만 |
|---|
| 2025.12.05 | ₩3,755 | ₩3,808 | ₩3,554 | ₩3,567 | -5.00% | 310.8만 |
|---|
| 2025.12.04 | ₩3,916 | ₩3,956 | ₩3,715 | ₩3,822 | -2.40% | 246.3만 |
|---|
| 2025.12.03 | ₩3,942 | ₩3,996 | ₩3,728 | ₩3,902 | -1.02% | 300만 |
|---|
| 2025.12.02 | ₩3,607 | ₩4,023 | ₩3,594 | ₩3,882 | +7.62% | 499.7만 |
|---|
| 2025.12.01 | ₩3,513 | ₩3,607 | ₩3,379 | ₩3,560 | +1.34% | 373.4만 |
|---|
| 2025.11.28 | ₩3,835 | ₩3,889 | ₩3,674 | ₩3,755 | -2.10% | 247.4만 |
|---|
| 2025.11.26 | ₩3,976 | ₩4,036 | ₩3,580 | ₩3,728 | -6.24% | 863.2만 |
|---|
| 2025.11.25 | ₩3,688 | ₩4,063 | ₩3,540 | ₩4,010 | +8.73% | 379.8만 |
|---|
| 2025.11.24 | ₩3,379 | ₩3,875 | ₩3,326 | ₩3,768 | +11.51% | 613.4만 |
|---|
| 2025.11.21 | ₩3,017 | ₩3,441 | ₩3,017 | ₩3,379 | +12.00% | 596.1만 |
|---|
| 2025.11.20 | ₩3,741 | ₩3,875 | ₩3,272 | ₩3,312 | -11.47% | 610.8만 |
|---|
| 2025.11.19 | ₩4,063 | ₩4,184 | ₩3,560 | ₩3,607 | -11.22% | 631.8만 |
|---|
| 2025.11.18 | ₩3,473 | ₩3,996 | ₩3,466 | ₩3,909 | +12.55% | 404.2만 |
|---|
| 2025.11.17 | ₩3,889 | ₩3,929 | ₩3,473 | ₩3,480 | -10.52% | 531.9만 |
|---|
| 2025.11.14 | ₩4,144 | ₩4,291 | ₩3,983 | ₩4,010 | -3.24% | 482.1만 |
|---|
| 2025.11.13 | ₩4,640 | ₩4,801 | ₩4,130 | ₩4,318 | -6.94% | 623.6만 |
|---|
| 2025.11.12 | ₩4,760 | ₩4,895 | ₩4,358 | ₩4,533 | -4.79% | 580.3만 |
|---|
| 2025.11.11 | ₩4,465 | ₩4,492 | ₩4,224 | ₩4,305 | -3.60% | 883.6만 |
|---|
| 2025.11.10 | ₩4,385 | ₩4,613 | ₩4,291 | ₩4,492 | +2.45% | 704.5만 |
|---|
| 2025.11.07 | ₩4,311 | ₩4,640 | ₩4,050 | ₩4,432 | +2.80% | 572.8만 |
|---|
| 2025.11.06 | ₩4,868 | ₩4,868 | ₩4,425 | ₩4,439 | -8.82% | 357.2만 |
|---|
| 2025.11.05 | ₩4,841 | ₩5,069 | ₩4,734 | ₩4,928 | +1.80% | 407.6만 |
|---|
| 2025.11.04 | ₩4,948 | ₩5,149 | ₩4,606 | ₩4,693 | -5.15% | 590.2만 |
|---|
| 2025.11.03 | ₩5,860 | ₩5,914 | ₩5,149 | ₩5,149 | -12.13% | 387.8만 |
|---|
| 2025.10.31 | ₩5,793 | ₩6,021 | ₩5,753 | ₩5,994 | +3.47% | 190.4만 |
|---|
| 2025.10.30 | ₩5,967 | ₩6,021 | ₩5,678 | ₩5,713 | -4.27% | 313.6만 |
|---|
| 2025.10.29 | ₩6,329 | ₩6,356 | ₩5,954 | ₩6,088 | -3.81% | 332.8만 |
|---|
| 2025.10.28 | ₩6,624 | ₩6,759 | ₩6,182 | ₩6,209 | -6.28% | 403.6만 |
|---|
| 2025.10.27 | ₩7,000 | ₩7,040 | ₩6,598 | ₩6,624 | -5.36% | 336.7만 |
|---|
| 2025.10.24 | ₩6,732 | ₩6,893 | ₩6,517 | ₩6,584 | -2.19% | 273.8만 |
|---|
| 2025.10.23 | ₩6,490 | ₩6,557 | ₩6,303 | ₩6,396 | -1.45% | 295.6만 |
|---|
| 2025.10.22 | ₩6,571 | ₩6,745 | ₩6,329 | ₩6,370 | -3.06% | 322.6만 |
|---|
| 2025.10.21 | ₩7,496 | ₩7,523 | ₩6,236 | ₩6,826 | -8.94% | 1142.7만 |
|---|
| 2025.10.20 | ₩7,657 | ₩7,751 | ₩7,389 | ₩7,670 | +0.18% | 273만 |
|---|
| 2025.10.17 | ₩7,174 | ₩7,489 | ₩7,127 | ₩7,241 | +0.93% | 350.6만 |
|---|
| 2025.10.16 | ₩8,167 | ₩8,421 | ₩7,476 | ₩7,523 | -7.88% | 354.7만 |
|---|
| 2025.10.15 | ₩8,529 | ₩8,723 | ₩7,939 | ₩8,073 | -5.35% | 337.5만 |
|---|
| 2025.10.14 | ₩8,220 | ₩8,582 | ₩7,791 | ₩8,381 | +1.96% | 327.5만 |
|---|
| 2025.10.13 | ₩8,850 | ₩8,958 | ₩7,885 | ₩8,690 | -1.82% | 490.9만 |
|---|
| 2025.10.10 | ₩9,186 | ₩9,789 | ₩8,274 | ₩8,515 | -7.30% | 635.2만 |
|---|