시장 데이터를 불러오는 중
전체 종목
업워크 과거 주가
Upwork Inc. - Common Stock · UPWK · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Upwork Inc. - Common Stock · UPWK · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,518 | ₩11,652 | ₩11,492 | ₩11,532 | +0.12% | 169.1만 |
| 2026.10.08 | ₩11,223 | ₩11,532 | ₩11,116 | ₩11,492 | +2.39% | 257.4만 |
| 2026.10.07 | ₩11,210 | ₩11,411 | ₩11,076 | ₩11,264 | +0.48% | 225만 |
| 2026.10.06 | ₩11,250 | ₩11,371 | ₩11,143 | ₩11,210 | -0.36% | 186.6만 |
| 2026.10.05 | ₩10,821 | ₩11,250 | ₩10,821 | ₩11,210 | +3.59% | 318.3만 |
| 2026.10.02 | ₩11,183 | ₩11,183 | ₩10,714 | ₩10,794 | -3.48% | 220.5만 |
| 2026.10.01 | ₩11,089 | ₩11,290 | ₩10,955 | ₩11,183 | +0.85% | 272.7만 |
| 2026.09.30 | ₩10,861 | ₩11,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,942 |
| +0.74% |
| 195.1만 |
| 2026.09.29 | ₩10,794 | ₩10,982 | ₩10,714 | ₩10,861 | +0.62% | 169.1만 |
|---|
| 2026.09.28 | ₩10,781 | ₩10,955 | ₩10,472 | ₩10,821 | +0.37% | 347.2만 |
|---|
| 2026.09.25 | ₩10,834 | ₩11,036 | ₩10,700 | ₩10,928 | +0.87% | 280.8만 |
|---|
| 2026.09.24 | ₩10,928 | ₩11,076 | ₩10,781 | ₩10,821 | -0.98% | 251.1만 |
|---|
| 2026.09.23 | ₩11,197 | ₩11,264 | ₩10,902 | ₩10,969 | -2.04% | 197.8만 |
|---|
| 2026.09.22 | ₩11,451 | ₩11,492 | ₩10,955 | ₩11,197 | -2.22% | 311.6만 |
|---|
| 2026.09.21 | ₩11,223 | ₩11,384 | ₩11,156 | ₩11,223 | 0.00% | 226.7만 |
|---|
| 2026.09.18 | ₩11,424 | ₩11,465 | ₩11,143 | ₩11,197 | -2.00% | 450만 |
|---|
| 2026.09.17 | ₩11,492 | ₩11,518 | ₩11,237 | ₩11,424 | -0.58% | 227.5만 |
|---|
| 2026.09.16 | ₩11,599 | ₩11,626 | ₩11,384 | ₩11,465 | -1.16% | 208.9만 |
|---|
| 2026.09.15 | ₩11,518 | ₩11,733 | ₩11,371 | ₩11,559 | +0.35% | 233.5만 |
|---|
| 2026.09.14 | ₩11,827 | ₩11,988 | ₩11,585 | ₩11,666 | -1.36% | 396.3만 |
|---|
| 2026.09.11 | ₩11,384 | ₩11,934 | ₩11,384 | ₩11,693 | +2.71% | 338.6만 |
|---|
| 2026.09.10 | ₩10,955 | ₩11,331 | ₩10,888 | ₩11,277 | +2.94% | 315.3만 |
|---|
| 2026.09.09 | ₩11,197 | ₩11,331 | ₩11,022 | ₩11,049 | -1.32% | 199.9만 |
|---|
| 2026.09.08 | ₩11,626 | ₩11,679 | ₩11,143 | ₩11,156 | -4.04% | 241.4만 |
|---|
| 2026.09.04 | ₩12,095 | ₩12,095 | ₩11,693 | ₩11,787 | -2.55% | 179.5만 |
|---|
| 2026.09.03 | ₩12,296 | ₩12,578 | ₩12,216 | ₩12,323 | +0.22% | 321.3만 |
|---|
| 2026.09.02 | ₩12,216 | ₩12,618 | ₩12,082 | ₩12,108 | -0.88% | 286.3만 |
|---|
| 2026.09.01 | ₩11,974 | ₩12,390 | ₩11,921 | ₩12,323 | +2.91% | 441.6만 |
|---|
| 2026.08.31 | ₩11,988 | ₩12,149 | ₩11,693 | ₩12,108 | +1.01% | 338.4만 |
|---|
| 2026.08.28 | ₩11,947 | ₩12,175 | ₩11,907 | ₩12,095 | +1.23% | 190.2만 |
|---|
| 2026.08.27 | ₩11,760 | ₩12,095 | ₩11,693 | ₩11,961 | +1.71% | 273.7만 |
|---|
| 2026.08.26 | ₩11,639 | ₩11,666 | ₩11,465 | ₩11,585 | -0.46% | 180.1만 |
|---|
| 2026.08.25 | ₩11,331 | ₩11,733 | ₩11,290 | ₩11,719 | +3.43% | 161.4만 |
|---|
| 2026.08.24 | ₩11,559 | ₩11,612 | ₩11,371 | ₩11,492 | -0.58% | 149.1만 |
|---|
| 2026.08.21 | ₩11,545 | ₩11,787 | ₩11,492 | ₩11,545 | 0.00% | 176.8만 |
|---|
| 2026.08.20 | ₩11,572 | ₩11,800 | ₩11,411 | ₩11,612 | +0.35% | 179.8만 |
|---|
| 2026.08.19 | ₩11,371 | ₩12,041 | ₩11,357 | ₩11,652 | +2.48% | 271.4만 |
|---|
| 2026.08.18 | ₩11,103 | ₩11,438 | ₩11,049 | ₩11,384 | +2.54% | 337.6만 |
|---|
| 2026.08.17 | ₩11,344 | ₩11,384 | ₩10,848 | ₩10,982 | -3.19% | 307.3만 |
|---|
| 2026.08.14 | ₩11,639 | ₩11,706 | ₩11,197 | ₩11,384 | -2.19% | 320만 |
|---|
| 2026.08.13 | ₩11,371 | ₩11,800 | ₩11,022 | ₩11,612 | +2.12% | 668.6만 |
|---|
| 2026.08.12 | ₩11,210 | ₩11,384 | ₩10,875 | ₩11,264 | +0.48% | 638.8만 |
|---|
| 2026.08.11 | ₩10,781 | ₩12,014 | ₩10,593 | ₩11,210 | +3.98% | 1370.4만 |
|---|
| 2026.08.10 | ₩12,819 | ₩13,288 | ₩12,725 | ₩13,181 | +2.82% | 725.5만 |
|---|
| 2026.08.07 | ₩12,899 | ₩13,221 | ₩12,806 | ₩12,967 | +0.52% | 346.1만 |
|---|
| 2026.08.06 | ₩12,645 | ₩12,846 | ₩12,417 | ₩12,631 | -0.11% | 550.7만 |
|---|
| 2026.08.05 | ₩13,047 | ₩13,181 | ₩12,819 | ₩12,859 | -1.44% | 209.3만 |
|---|
| 2026.08.04 | ₩12,591 | ₩12,980 | ₩12,537 | ₩12,980 | +3.09% | 350.8만 |
|---|
| 2026.08.03 | ₩12,832 | ₩12,980 | ₩12,537 | ₩12,792 | -0.31% | 293.2만 |
|---|
| 2026.07.31 | ₩12,149 | ₩12,430 | ₩11,854 | ₩12,283 | +1.10% | 328.6만 |
|---|
| 2026.07.30 | ₩12,511 | ₩12,685 | ₩12,122 | ₩12,403 | -0.86% | 379.3만 |
|---|
| 2026.07.29 | ₩12,511 | ₩12,899 | ₩12,470 | ₩12,779 | +2.14% | 420.5만 |
|---|
| 2026.07.28 | ₩12,604 | ₩13,194 | ₩12,604 | ₩13,154 | +4.36% | 298.8만 |
|---|
| 2026.07.27 | ₩12,041 | ₩12,685 | ₩12,041 | ₩12,417 | +3.12% | 307만 |
|---|
| 2026.07.24 | ₩11,867 | ₩12,041 | ₩11,773 | ₩11,840 | -0.23% | 226.7만 |
|---|
| 2026.07.23 | ₩11,854 | ₩11,974 | ₩11,639 | ₩11,693 | -1.36% | 261.4만 |
|---|
| 2026.07.22 | ₩12,377 | ₩12,390 | ₩11,773 | ₩12,014 | -2.93% | 345.7만 |
|---|
| 2026.07.21 | ₩12,242 | ₩12,564 | ₩12,055 | ₩12,323 | +0.66% | 301.7만 |
|---|
| 2026.07.20 | ₩12,162 | ₩12,658 | ₩12,082 | ₩12,511 | +2.87% | 400.5만 |
|---|
| 2026.07.17 | ₩12,524 | ₩12,725 | ₩11,719 | ₩12,149 | -3.00% | 462.1만 |
|---|
| 2026.07.16 | ₩12,564 | ₩12,913 | ₩12,470 | ₩12,859 | +2.35% | 388만 |
|---|
| 2026.07.15 | ₩12,323 | ₩12,712 | ₩12,202 | ₩12,390 | +0.54% | 272.3만 |
|---|
| 2026.07.14 | ₩11,840 | ₩12,256 | ₩11,719 | ₩12,108 | +2.27% | 238.2만 |
|---|
| 2026.07.13 | ₩11,961 | ₩12,377 | ₩11,961 | ₩12,229 | +2.24% | 335.3만 |
|---|
| 2026.07.10 | ₩11,947 | ₩12,082 | ₩11,693 | ₩11,827 | -1.01% | 233.9만 |
|---|
| 2026.07.09 | ₩11,344 | ₩11,693 | ₩11,197 | ₩11,639 | +2.60% | 315.8만 |
|---|
| 2026.07.08 | ₩11,693 | ₩12,028 | ₩11,451 | ₩11,478 | -1.83% | 271.2만 |
|---|
| 2026.07.07 | ₩12,149 | ₩12,256 | ₩11,827 | ₩11,894 | -2.10% | 302만 |
|---|
| 2026.07.06 | ₩12,068 | ₩12,216 | ₩11,800 | ₩11,880 | -1.56% | 235.6만 |
|---|
| 2026.07.02 | ₩12,162 | ₩12,457 | ₩11,921 | ₩12,283 | +0.99% | 246.1만 |
|---|
| 2026.07.01 | ₩11,371 | ₩12,229 | ₩11,371 | ₩12,095 | +6.37% | 355.2만 |
|---|
| 2026.06.30 | ₩11,103 | ₩11,344 | ₩10,942 | ₩11,210 | +0.97% | 230.3만 |
|---|
| 2026.06.29 | ₩11,277 | ₩11,277 | ₩10,982 | ₩11,143 | -1.19% | 289.9만 |
|---|
| 2026.06.26 | ₩10,513 | ₩11,331 | ₩10,513 | ₩11,170 | +6.25% | 609.6만 |
|---|
| 2026.06.25 | ₩10,888 | ₩11,022 | ₩10,472 | ₩10,539 | -3.20% | 224만 |
|---|
| 2026.06.24 | ₩10,995 | ₩11,465 | ₩10,995 | ₩11,022 | +0.24% | 312.4만 |
|---|
| 2026.06.23 | ₩10,754 | ₩11,089 | ₩10,593 | ₩11,009 | +2.37% | 352.3만 |
|---|
| 2026.06.22 | ₩10,727 | ₩10,754 | ₩10,432 | ₩10,513 | -2.00% | 375만 |
|---|
| 2026.06.18 | ₩10,821 | ₩11,089 | ₩10,714 | ₩10,794 | -0.25% | 611.9만 |
|---|
| 2026.06.17 | ₩11,183 | ₩11,223 | ₩10,754 | ₩10,821 | -3.24% | 356.6만 |
|---|
| 2026.06.16 | ₩11,398 | ₩11,505 | ₩11,197 | ₩11,304 | -0.82% | 319만 |
|---|
| 2026.06.15 | ₩11,398 | ₩11,679 | ₩11,290 | ₩11,371 | -0.24% | 179.7만 |
|---|
| 2026.06.12 | ₩11,411 | ₩11,693 | ₩11,223 | ₩11,384 | -0.24% | 282.9만 |
|---|
| 2026.06.11 | ₩11,465 | ₩11,465 | ₩11,116 | ₩11,344 | -1.05% | 376.6만 |
|---|
| 2026.06.10 | ₩11,693 | ₩11,961 | ₩11,478 | ₩11,492 | -1.72% | 225.1만 |
|---|
| 2026.06.09 | ₩11,840 | ₩12,014 | ₩11,451 | ₩11,827 | -0.11% | 314.8만 |
|---|
| 2026.06.08 | ₩11,639 | ₩12,041 | ₩11,411 | ₩11,894 | +2.19% | 225.3만 |
|---|
| 2026.06.05 | ₩11,679 | ₩11,988 | ₩11,626 | ₩11,746 | +0.57% | 431.1만 |
|---|
| 2026.06.04 | ₩11,773 | ₩11,894 | ₩11,465 | ₩11,719 | -0.46% | 309.7만 |
|---|
| 2026.06.03 | ₩11,787 | ₩11,827 | ₩11,264 | ₩11,478 | -2.62% | 392.9만 |
|---|
| 2026.06.02 | ₩12,309 | ₩12,309 | ₩11,867 | ₩12,041 | -2.18% | 426.5만 |
|---|
| 2026.06.01 | ₩11,827 | ₩12,578 | ₩11,827 | ₩12,564 | +6.24% | 358.7만 |
|---|
| 2026.05.29 | ₩11,465 | ₩12,108 | ₩11,411 | ₩11,827 | +3.16% | 589.1만 |
|---|
| 2026.05.28 | ₩11,612 | ₩11,867 | ₩11,411 | ₩11,518 | -0.81% | 269.9만 |
|---|
| 2026.05.27 | ₩11,545 | ₩12,001 | ₩11,505 | ₩11,585 | +0.35% | 262.1만 |
|---|
| 2026.05.26 | ₩11,693 | ₩11,706 | ₩11,357 | ₩11,518 | -1.49% | 282.7만 |
|---|
| 2026.05.22 | ₩11,424 | ₩11,813 | ₩11,424 | ₩11,800 | +3.29% | 254.7만 |
|---|
| 2026.05.21 | ₩11,264 | ₩11,438 | ₩10,982 | ₩11,317 | +0.48% | 244.9만 |
|---|
| 2026.05.20 | ₩11,331 | ₩11,639 | ₩10,942 | ₩11,612 | +2.49% | 287.5만 |
|---|
| 2026.05.19 | ₩11,800 | ₩11,907 | ₩11,183 | ₩11,331 | -3.98% | 371.3만 |
|---|
| 2026.05.18 | ₩10,955 | ₩11,854 | ₩10,861 | ₩11,733 | +7.10% | 743.4만 |
|---|
| 2026.05.15 | ₩10,942 | ₩11,076 | ₩10,700 | ₩10,955 | +0.12% | 347.2만 |
|---|
| 2026.05.14 | ₩11,250 | ₩11,371 | ₩10,834 | ₩10,834 | -3.69% | 331.2만 |
|---|
| 2026.05.13 | ₩10,942 | ₩11,532 | ₩10,875 | ₩11,250 | +2.82% | 535.1만 |
|---|
| 2026.05.12 | ₩11,666 | ₩11,787 | ₩10,969 | ₩11,197 | -4.02% | 667.2만 |
|---|
| 2026.05.11 | ₩11,813 | ₩12,631 | ₩11,733 | ₩11,813 | 0.00% | 680.7만 |
|---|
| 2026.05.08 | ₩10,258 | ₩11,867 | ₩9,976 | ₩11,827 | +15.29% | 2657.6만 |
|---|
| 2026.05.07 | ₩13,704 | ₩14,294 | ₩13,704 | ₩14,227 | +3.82% | 810.8만 |
|---|
| 2026.05.06 | ₩13,905 | ₩14,093 | ₩13,436 | ₩13,516 | -2.80% | 511.1만 |
|---|
| 2026.05.05 | ₩14,120 | ₩14,200 | ₩13,677 | ₩13,825 | -2.09% | 417.2만 |
|---|
| 2026.05.04 | ₩14,079 | ₩14,401 | ₩13,959 | ₩14,106 | +0.19% | 718만 |
|---|
| 2026.05.01 | ₩14,053 | ₩14,696 | ₩14,026 | ₩14,066 | +0.10% | 618.8만 |
|---|
| 2026.04.30 | ₩13,892 | ₩14,160 | ₩13,610 | ₩13,878 | -0.10% | 358.4만 |
|---|
| 2026.04.29 | ₩13,986 | ₩14,374 | ₩13,744 | ₩13,878 | -0.77% | 525.2만 |
|---|
| 2026.04.28 | ₩14,401 | ₩14,589 | ₩13,771 | ₩13,919 | -3.35% | 362.7만 |
|---|
| 2026.04.27 | ₩14,160 | ₩14,562 | ₩14,079 | ₩14,281 | +0.85% | 215.8만 |
|---|
| 2026.04.24 | ₩14,120 | ₩14,348 | ₩13,905 | ₩14,254 | +0.95% | 265.9만 |
|---|
| 2026.04.23 | ₩14,978 | ₩15,166 | ₩13,704 | ₩14,053 | -6.18% | 406.5만 |
|---|
| 2026.04.22 | ₩14,978 | ₩15,259 | ₩14,884 | ₩15,206 | +1.52% | 158.9만 |
|---|
| 2026.04.21 | ₩14,924 | ₩15,554 | ₩14,629 | ₩14,857 | -0.45% | 226.6만 |
|---|
| 2026.04.20 | ₩14,951 | ₩15,179 | ₩14,710 | ₩14,871 | -0.54% | 225.7만 |
|---|
| 2026.04.17 | ₩15,273 | ₩15,689 | ₩14,964 | ₩15,112 | -1.05% | 224.3만 |
|---|
| 2026.04.16 | ₩15,300 | ₩15,501 | ₩14,750 | ₩14,830 | -3.07% | 313.1만 |
|---|
| 2026.04.15 | ₩14,750 | ₩15,501 | ₩14,750 | ₩15,152 | +2.73% | 296.7만 |
|---|
| 2026.04.14 | ₩14,871 | ₩15,246 | ₩14,723 | ₩14,830 | -0.27% | 205만 |
|---|
| 2026.04.13 | ₩14,160 | ₩14,857 | ₩14,026 | ₩14,763 | +4.26% | 332.7만 |
|---|
| 2026.04.10 | ₩14,066 | ₩14,307 | ₩13,811 | ₩14,294 | +1.62% | 352.2만 |
|---|
| 2026.04.09 | ₩14,683 | ₩14,736 | ₩13,771 | ₩13,999 | -4.66% | 459만 |
|---|
| 2026.04.08 | ₩15,648 | ₩15,930 | ₩14,656 | ₩14,830 | -5.23% | 419.2만 |
|---|
| 2026.04.07 | ₩15,058 | ₩15,125 | ₩14,616 | ₩14,710 | -2.32% | 267.1만 |
|---|
| 2026.04.06 | ₩14,777 | ₩15,313 | ₩14,669 | ₩15,192 | +2.81% | 193.3만 |
|---|
| 2026.04.02 | ₩14,549 | ₩14,924 | ₩14,334 | ₩14,669 | +0.83% | 190.7만 |
|---|
| 2026.04.01 | ₩15,031 | ₩15,259 | ₩14,509 | ₩14,991 | -0.27% | 246.9만 |
|---|
| 2026.03.31 | ₩14,589 | ₩14,790 | ₩14,267 | ₩14,696 | +0.74% | 525.2만 |
|---|
| 2026.03.30 | ₩14,589 | ₩14,643 | ₩14,106 | ₩14,173 | -2.85% | 423.2만 |
|---|
| 2026.03.27 | ₩14,817 | ₩15,045 | ₩14,388 | ₩14,576 | -1.63% | 452.2만 |
|---|
| 2026.03.26 | ₩14,897 | ₩15,675 | ₩14,897 | ₩15,005 | +0.72% | 244.4만 |
|---|
| 2026.03.25 | ₩15,326 | ₩15,528 | ₩14,857 | ₩15,179 | -0.96% | 310.4만 |
|---|
| 2026.03.24 | ₩15,099 | ₩15,246 | ₩14,790 | ₩14,951 | -0.98% | 280.8만 |
|---|
| 2026.03.23 | ₩15,233 | ₩15,528 | ₩14,897 | ₩15,313 | +0.53% | 351만 |
|---|
| 2026.03.20 | ₩15,380 | ₩15,380 | ₩14,871 | ₩15,125 | -1.66% | 536.7만 |
|---|
| 2026.03.19 | ₩15,930 | ₩16,211 | ₩15,192 | ₩15,219 | -4.46% | 388.1만 |
|---|
| 2026.03.18 | ₩16,533 | ₩16,828 | ₩16,185 | ₩16,211 | -1.95% | 230.3만 |
|---|
| 2026.03.17 | ₩16,279 | ₩16,949 | ₩16,252 | ₩16,560 | +1.73% | 212.8만 |
|---|
| 2026.03.16 | ₩16,372 | ₩16,453 | ₩15,957 | ₩16,024 | -2.13% | 213.4만 |
|---|
| 2026.03.13 | ₩16,051 | ₩16,480 | ₩15,997 | ₩16,372 | +2.01% | 260.8만 |
|---|
| 2026.03.12 | ₩16,372 | ₩16,547 | ₩15,890 | ₩15,903 | -2.87% | 257.9만 |
|---|
| 2026.03.11 | ₩16,801 | ₩17,016 | ₩16,144 | ₩16,641 | -0.96% | 443.9만 |
|---|
| 2026.03.10 | ₩17,606 | ₩17,861 | ₩16,574 | ₩16,600 | -5.71% | 367만 |
|---|
| 2026.03.09 | ₩17,432 | ₩17,968 | ₩16,922 | ₩17,874 | +2.54% | 227.1만 |
|---|
| 2026.03.06 | ₩17,499 | ₩17,834 | ₩17,231 | ₩17,767 | +1.53% | 198.6만 |
|---|
| 2026.03.05 | ₩17,847 | ₩18,585 | ₩17,700 | ₩17,847 | 0.00% | 367.5만 |
|---|
| 2026.03.04 | ₩17,633 | ₩18,183 | ₩17,593 | ₩18,008 | +2.13% | 315.6만 |
|---|
| 2026.03.03 | ₩17,231 | ₩18,035 | ₩17,096 | ₩17,606 | +2.18% | 344만 |
|---|
| 2026.03.02 | ₩17,338 | ₩17,914 | ₩17,070 | ₩17,593 | +1.47% | 296.8만 |
|---|
| 2026.02.27 | ₩18,089 | ₩18,545 | ₩17,767 | ₩17,995 | -0.52% | 362.9만 |
|---|
| 2026.02.26 | ₩17,298 | ₩18,759 | ₩17,110 | ₩18,571 | +7.36% | 492.4만 |
|---|
| 2026.02.25 | ₩17,673 | ₩17,673 | ₩17,190 | ₩17,405 | -1.52% | 362.7만 |
|---|
| 2026.02.24 | ₩16,801 | ₩17,526 | ₩16,761 | ₩17,459 | +3.91% | 372.7만 |
|---|
| 2026.02.23 | ₩17,566 | ₩17,606 | ₩16,641 | ₩16,775 | -4.50% | 574.4만 |
|---|
| 2026.02.20 | ₩17,713 | ₩18,236 | ₩17,539 | ₩17,660 | -0.30% | 394.7만 |
|---|
| 2026.02.19 | ₩18,183 | ₩18,545 | ₩17,794 | ₩17,861 | -1.77% | 422.6만 |
|---|
| 2026.02.18 | ₩18,089 | ₩19,027 | ₩17,807 | ₩18,411 | +1.78% | 672.5만 |
|---|
| 2026.02.17 | ₩17,780 | ₩18,035 | ₩17,070 | ₩17,110 | -3.77% | 306.7만 |
|---|
| 2026.02.13 | ₩17,512 | ₩18,303 | ₩17,298 | ₩17,740 | +1.30% | 428.4만 |
|---|
| 2026.02.12 | ₩19,296 | ₩19,296 | ₩17,164 | ₩17,579 | -8.90% | 979.3만 |
|---|
| 2026.02.11 | ₩20,543 | ₩20,543 | ₩18,598 | ₩19,443 | -5.35% | 884.8만 |
|---|
| 2026.02.10 | ₩20,114 | ₩22,675 | ₩19,872 | ₩20,395 | +1.40% | 1934.8만 |
|---|
| 2026.02.09 | ₩25,061 | ₩26,094 | ₩24,391 | ₩25,196 | +0.54% | 790.2만 |
|---|
| 2026.02.06 | ₩24,096 | ₩25,584 | ₩23,948 | ₩25,383 | +5.34% | 344.2만 |
|---|
| 2026.02.05 | ₩22,420 | ₩23,935 | ₩22,339 | ₩23,895 | +6.58% | 426.5만 |
|---|
| 2026.02.04 | ₩24,445 | ₩24,445 | ₩22,058 | ₩22,862 | -6.47% | 462.4만 |
|---|
| 2026.02.03 | ₩26,657 | ₩26,724 | ₩24,378 | ₩24,471 | -8.20% | 471.9만 |
|---|
| 2026.02.02 | ₩26,845 | ₩27,958 | ₩26,697 | ₩26,751 | -0.35% | 210.4만 |
|---|
| 2026.01.30 | ₩27,891 | ₩28,065 | ₩26,791 | ₩26,858 | -3.70% | 219.9만 |
|---|
| 2026.01.29 | ₩27,542 | ₩28,280 | ₩26,939 | ₩28,186 | +2.34% | 248.9만 |
|---|
| 2026.01.28 | ₩28,695 | ₩29,165 | ₩27,368 | ₩27,502 | -4.16% | 213.3만 |
|---|
| 2026.01.27 | ₩29,325 | ₩29,366 | ₩27,918 | ₩28,561 | -2.61% | 244.3만 |
|---|
| 2026.01.26 | ₩29,768 | ₩30,626 | ₩29,205 | ₩29,325 | -1.49% | 277.1만 |
|---|
| 2026.01.23 | ₩28,239 | ₩29,741 | ₩27,797 | ₩29,647 | +4.99% | 306.6만 |
|---|
| 2026.01.22 | ₩26,805 | ₩28,400 | ₩26,751 | ₩28,333 | +5.70% | 194.8만 |
|---|
| 2026.01.21 | ₩26,188 | ₩27,126 | ₩25,933 | ₩26,402 | +0.82% | 156.3만 |
|---|
| 2026.01.20 | ₩25,960 | ₩26,174 | ₩25,075 | ₩26,134 | +0.67% | 230만 |
|---|
| 2026.01.16 | ₩26,965 | ₩27,636 | ₩26,590 | ₩26,644 | -1.19% | 172.3만 |
|---|
| 2026.01.15 | ₩27,220 | ₩27,354 | ₩26,376 | ₩27,019 | -0.74% | 187.1만 |
|---|
| 2026.01.14 | ₩27,287 | ₩27,582 | ₩26,617 | ₩26,952 | -1.23% | 218.1만 |
|---|
| 2026.01.13 | ₩27,395 | ₩27,609 | ₩26,362 | ₩27,153 | -0.88% | 194만 |
|---|
| 2026.01.12 | ₩26,778 | ₩28,159 | ₩26,617 | ₩27,354 | +2.15% | 192.4만 |
|---|
| 2026.01.09 | ₩27,488 | ₩27,703 | ₩25,920 | ₩26,885 | -2.20% | 386.5만 |
|---|
| 2026.01.08 | ₩27,770 | ₩27,985 | ₩26,657 | ₩27,381 | -1.40% | 256.1만 |
|---|
| 2026.01.07 | ₩27,301 | ₩28,347 | ₩27,100 | ₩27,971 | +2.46% | 179.9만 |
|---|
| 2026.01.06 | ₩27,502 | ₩27,502 | ₩26,483 | ₩27,180 | -1.17% | 209.7만 |
|---|
| 2026.01.05 | ₩27,140 | ₩27,877 | ₩26,818 | ₩27,649 | +1.88% | 180.8만 |
|---|
| 2026.01.02 | ₩26,550 | ₩27,046 | ₩26,443 | ₩26,603 | +0.20% | 150.8만 |
|---|
| 2025.12.31 | ₩26,148 | ₩26,979 | ₩25,879 | ₩26,577 | +1.64% | 161.2만 |
|---|
| 2025.12.30 | ₩27,234 | ₩27,368 | ₩26,188 | ₩26,215 | -3.74% | 266.3만 |
|---|
| 2025.12.29 | ₩27,797 | ₩27,850 | ₩27,113 | ₩27,220 | -2.07% | 216.3만 |
|---|
| 2025.12.26 | ₩27,918 | ₩28,320 | ₩27,797 | ₩27,958 | +0.14% | 259.7만 |
|---|
| 2025.12.24 | ₩27,904 | ₩28,387 | ₩27,596 | ₩28,119 | +0.77% | 64.8만 |
|---|
| 2025.12.23 | ₩28,373 | ₩28,548 | ₩27,783 | ₩27,918 | -1.61% | 168.3만 |
|---|
| 2025.12.22 | ₩27,623 | ₩28,762 | ₩27,314 | ₩28,548 | +3.35% | 147.1만 |
|---|
| 2025.12.19 | ₩27,220 | ₩27,944 | ₩27,220 | ₩27,623 | +1.48% | 394만 |
|---|
| 2025.12.18 | ₩27,395 | ₩28,119 | ₩27,140 | ₩27,448 | +0.20% | 271.9만 |
|---|
| 2025.12.17 | ₩28,655 | ₩28,789 | ₩26,965 | ₩27,073 | -5.52% | 404.5만 |
|---|
| 2025.12.16 | ₩28,762 | ₩29,111 | ₩28,347 | ₩28,749 | -0.05% | 285.4만 |
|---|
| 2025.12.15 | ₩29,527 | ₩29,527 | ₩28,213 | ₩28,668 | -2.91% | 189.2만 |
|---|
| 2025.12.12 | ₩29,178 | ₩29,929 | ₩29,071 | ₩29,433 | +0.87% | 328.7만 |
|---|
| 2025.12.11 | ₩27,810 | ₩29,500 | ₩27,716 | ₩29,393 | +5.69% | 349.1만 |
|---|
| 2025.12.10 | ₩27,864 | ₩28,320 | ₩27,100 | ₩27,462 | -1.44% | 293.2만 |
|---|
| 2025.12.09 | ₩26,469 | ₩28,159 | ₩26,469 | ₩28,132 | +6.28% | 365.3만 |
|---|
| 2025.12.08 | ₩27,019 | ₩27,059 | ₩26,322 | ₩26,657 | -1.34% | 188.8만 |
|---|
| 2025.12.05 | ₩26,295 | ₩26,965 | ₩25,933 | ₩26,925 | +2.40% | 279.2만 |
|---|
| 2025.12.04 | ₩26,308 | ₩26,563 | ₩25,745 | ₩26,255 | -0.20% | 295.5만 |
|---|
| 2025.12.03 | ₩27,515 | ₩27,596 | ₩26,107 | ₩26,456 | -3.85% | 443.4만 |
|---|
| 2025.12.02 | ₩26,805 | ₩28,668 | ₩26,630 | ₩27,529 | +2.70% | 583.4만 |
|---|
| 2025.12.01 | ₩25,946 | ₩26,684 | ₩25,491 | ₩26,657 | +2.74% | 431.1만 |
|---|
| 2025.11.28 | ₩26,241 | ₩26,764 | ₩26,013 | ₩26,469 | +0.87% | 220.7만 |
|---|
| 2025.11.26 | ₩26,081 | ₩26,684 | ₩25,544 | ₩26,255 | +0.67% | 2635.5만 |
|---|
| 2025.11.25 | ₩26,443 | ₩27,073 | ₩26,054 | ₩26,402 | -0.15% | 907.1만 |
|---|
| 2025.11.24 | ₩23,881 | ₩25,075 | ₩23,345 | ₩24,874 | +4.15% | 329만 |
|---|
| 2025.11.21 | ₩22,943 | ₩24,498 | ₩22,903 | ₩23,962 | +4.44% | 461.9만 |
|---|
| 2025.11.20 | ₩24,351 | ₩24,793 | ₩22,634 | ₩23,010 | -5.51% | 902.2만 |
|---|
| 2025.11.19 | ₩23,358 | ₩24,646 | ₩22,809 | ₩24,351 | +4.25% | 417.7만 |
|---|
| 2025.11.18 | ₩21,454 | ₩23,533 | ₩20,931 | ₩22,903 | +6.75% | 567.3만 |
|---|
| 2025.11.17 | ₩22,058 | ₩23,117 | ₩21,602 | ₩21,709 | -1.58% | 238.8만 |
|---|
| 2025.11.14 | ₩22,460 | ₩22,594 | ₩21,977 | ₩22,098 | -1.61% | 245.3만 |
|---|
| 2025.11.13 | ₩22,661 | ₩23,077 | ₩22,420 | ₩22,862 | +0.89% | 151만 |
|---|
| 2025.11.12 | ₩24,270 | ₩24,565 | ₩22,795 | ₩22,849 | -5.86% | 390.2만 |
|---|
| 2025.11.11 | ₩23,600 | ₩24,230 | ₩23,358 | ₩24,069 | +1.99% | 273만 |
|---|
| 2025.11.10 | ₩23,747 | ₩23,881 | ₩23,131 | ₩23,600 | -0.62% | 256.5만 |
|---|
| 2025.11.07 | ₩21,656 | ₩23,426 | ₩21,656 | ₩23,399 | +8.05% | 292.1만 |
|---|
| 2025.11.06 | ₩21,964 | ₩22,339 | ₩21,334 | ₩21,656 | -1.40% | 734.2만 |
|---|
| 2025.11.05 | ₩23,251 | ₩23,399 | ₩21,803 | ₩21,964 | -5.54% | 496.7만 |
|---|
| 2025.11.04 | ₩25,249 | ₩25,263 | ₩21,588 | ₩23,734 | -6.00% | 1080.2만 |
|---|
| 2025.11.03 | ₩21,588 | ₩21,830 | ₩20,945 | ₩20,958 | -2.92% | 401.7만 |
|---|
| 2025.10.31 | ₩21,830 | ₩22,178 | ₩21,334 | ₩21,374 | -2.09% | 240.8만 |
|---|
| 2025.10.30 | ₩22,500 | ₩22,742 | ₩21,816 | ₩21,870 | -2.80% | 237.7만 |
|---|
| 2025.10.29 | ₩23,144 | ₩23,211 | ₩22,527 | ₩22,634 | -2.20% | 239.8만 |
|---|
| 2025.10.28 | ₩23,144 | ₩23,935 | ₩22,621 | ₩23,291 | +0.64% | 352.2만 |
|---|
| 2025.10.27 | ₩21,776 | ₩22,380 | ₩21,588 | ₩21,615 | -0.74% | 153.2만 |
|---|
| 2025.10.24 | ₩21,803 | ₩22,125 | ₩21,441 | ₩21,454 | -1.60% | 177.2만 |
|---|
| 2025.10.23 | ₩21,347 | ₩21,776 | ₩21,226 | ₩21,615 | +1.26% | 176.1만 |
|---|
| 2025.10.22 | ₩22,447 | ₩22,447 | ₩21,066 | ₩21,468 | -4.36% | 221.6만 |
|---|
| 2025.10.21 | ₩22,353 | ₩22,527 | ₩22,071 | ₩22,339 | -0.06% | 181.7만 |
|---|
| 2025.10.20 | ₩21,964 | ₩22,527 | ₩21,964 | ₩22,353 | +1.77% | 127.8만 |
|---|
| 2025.10.17 | ₩22,165 | ₩22,406 | ₩21,347 | ₩21,723 | -2.00% | 188.3만 |
|---|
| 2025.10.16 | ₩22,473 | ₩22,889 | ₩22,299 | ₩22,447 | -0.12% | 208.8만 |
|---|
| 2025.10.15 | ₩22,809 | ₩22,996 | ₩22,433 | ₩22,541 | -1.18% | 134만 |
|---|
| 2025.10.14 | ₩22,541 | ₩23,063 | ₩22,527 | ₩22,715 | +0.77% | 166.9만 |
|---|
| 2025.10.13 | ₩22,849 | ₩23,238 | ₩22,286 | ₩22,929 | +0.35% | 245.7만 |
|---|
| 2025.10.10 | ₩23,345 | ₩23,345 | ₩22,460 | ₩22,527 | -3.50% | 160.6만 |
|---|