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 | ₩11,462 | ₩11,596 | ₩11,436 | ₩11,476 | +0.12% | 169.1만 |
| 2026.10.08 | ₩11,169 | ₩11,476 | ₩11,062 | ₩11,436 | +2.39% | 257.4만 |
| 2026.10.07 | ₩11,155 | ₩11,356 | ₩11,022 | ₩11,209 | +0.48% | 225만 |
| 2026.10.06 | ₩11,195 | ₩11,316 | ₩11,089 | ₩11,155 | -0.36% | 186.6만 |
| 2026.10.05 | ₩10,768 | ₩11,195 | ₩10,768 | ₩11,155 | +3.59% | 318.3만 |
| 2026.10.02 | ₩11,129 | ₩11,129 | ₩10,662 | ₩10,742 | -3.48% | 220.5만 |
| 2026.10.01 | ₩11,035 | ₩11,235 | ₩10,902 | ₩11,129 | +0.85% | 272.7만 |
| 2026.09.30 | ₩10,808 | ₩10,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,889 |
| +0.74% |
| 195.1만 |
| 2026.09.29 | ₩10,742 | ₩10,929 | ₩10,662 | ₩10,808 | +0.62% | 169.1만 |
|---|
| 2026.09.28 | ₩10,728 | ₩10,902 | ₩10,422 | ₩10,768 | +0.37% | 347.2만 |
|---|
| 2026.09.25 | ₩10,782 | ₩10,982 | ₩10,648 | ₩10,875 | +0.87% | 280.8만 |
|---|
| 2026.09.24 | ₩10,875 | ₩11,022 | ₩10,728 | ₩10,768 | -0.98% | 251.1만 |
|---|
| 2026.09.23 | ₩11,142 | ₩11,209 | ₩10,849 | ₩10,915 | -2.04% | 197.8만 |
|---|
| 2026.09.22 | ₩11,396 | ₩11,436 | ₩10,902 | ₩11,142 | -2.22% | 311.6만 |
|---|
| 2026.09.21 | ₩11,169 | ₩11,329 | ₩11,102 | ₩11,169 | 0.00% | 226.7만 |
|---|
| 2026.09.18 | ₩11,369 | ₩11,409 | ₩11,089 | ₩11,142 | -2.00% | 450만 |
|---|
| 2026.09.17 | ₩11,436 | ₩11,462 | ₩11,182 | ₩11,369 | -0.58% | 227.5만 |
|---|
| 2026.09.16 | ₩11,542 | ₩11,569 | ₩11,329 | ₩11,409 | -1.16% | 208.9만 |
|---|
| 2026.09.15 | ₩11,462 | ₩11,676 | ₩11,316 | ₩11,502 | +0.35% | 233.5만 |
|---|
| 2026.09.14 | ₩11,769 | ₩11,929 | ₩11,529 | ₩11,609 | -1.36% | 396.3만 |
|---|
| 2026.09.11 | ₩11,329 | ₩11,876 | ₩11,329 | ₩11,636 | +2.71% | 338.6만 |
|---|
| 2026.09.10 | ₩10,902 | ₩11,276 | ₩10,835 | ₩11,222 | +2.94% | 315.3만 |
|---|
| 2026.09.09 | ₩11,142 | ₩11,276 | ₩10,969 | ₩10,995 | -1.32% | 199.9만 |
|---|
| 2026.09.08 | ₩11,569 | ₩11,622 | ₩11,089 | ₩11,102 | -4.04% | 241.4만 |
|---|
| 2026.09.04 | ₩12,036 | ₩12,036 | ₩11,636 | ₩11,729 | -2.55% | 179.5만 |
|---|
| 2026.09.03 | ₩12,236 | ₩12,516 | ₩12,156 | ₩12,263 | +0.22% | 321.3만 |
|---|
| 2026.09.02 | ₩12,156 | ₩12,557 | ₩12,023 | ₩12,049 | -0.88% | 286.3만 |
|---|
| 2026.09.01 | ₩11,916 | ₩12,330 | ₩11,863 | ₩12,263 | +2.91% | 441.6만 |
|---|
| 2026.08.31 | ₩11,929 | ₩12,089 | ₩11,636 | ₩12,049 | +1.01% | 338.4만 |
|---|
| 2026.08.28 | ₩11,889 | ₩12,116 | ₩11,849 | ₩12,036 | +1.23% | 190.2만 |
|---|
| 2026.08.27 | ₩11,703 | ₩12,036 | ₩11,636 | ₩11,903 | +1.71% | 273.7만 |
|---|
| 2026.08.26 | ₩11,582 | ₩11,609 | ₩11,409 | ₩11,529 | -0.46% | 180.1만 |
|---|
| 2026.08.25 | ₩11,276 | ₩11,676 | ₩11,235 | ₩11,662 | +3.43% | 161.4만 |
|---|
| 2026.08.24 | ₩11,502 | ₩11,556 | ₩11,316 | ₩11,436 | -0.58% | 149.1만 |
|---|
| 2026.08.21 | ₩11,489 | ₩11,729 | ₩11,436 | ₩11,489 | 0.00% | 176.8만 |
|---|
| 2026.08.20 | ₩11,516 | ₩11,743 | ₩11,356 | ₩11,556 | +0.35% | 179.8만 |
|---|
| 2026.08.19 | ₩11,316 | ₩11,983 | ₩11,302 | ₩11,596 | +2.48% | 271.4만 |
|---|
| 2026.08.18 | ₩11,049 | ₩11,382 | ₩10,995 | ₩11,329 | +2.54% | 337.6만 |
|---|
| 2026.08.17 | ₩11,289 | ₩11,329 | ₩10,795 | ₩10,929 | -3.19% | 307.3만 |
|---|
| 2026.08.14 | ₩11,582 | ₩11,649 | ₩11,142 | ₩11,329 | -2.19% | 320만 |
|---|
| 2026.08.13 | ₩11,316 | ₩11,743 | ₩10,969 | ₩11,556 | +2.12% | 668.6만 |
|---|
| 2026.08.12 | ₩11,155 | ₩11,329 | ₩10,822 | ₩11,209 | +0.48% | 638.8만 |
|---|
| 2026.08.11 | ₩10,728 | ₩11,956 | ₩10,542 | ₩11,155 | +3.98% | 1370.4만 |
|---|
| 2026.08.10 | ₩12,757 | ₩13,224 | ₩12,663 | ₩13,117 | +2.82% | 725.5만 |
|---|
| 2026.08.07 | ₩12,837 | ₩13,157 | ₩12,743 | ₩12,903 | +0.52% | 346.1만 |
|---|
| 2026.08.06 | ₩12,583 | ₩12,783 | ₩12,356 | ₩12,570 | -0.11% | 550.7만 |
|---|
| 2026.08.05 | ₩12,984 | ₩13,117 | ₩12,757 | ₩12,797 | -1.44% | 209.3만 |
|---|
| 2026.08.04 | ₩12,530 | ₩12,917 | ₩12,476 | ₩12,917 | +3.09% | 350.8만 |
|---|
| 2026.08.03 | ₩12,770 | ₩12,917 | ₩12,476 | ₩12,730 | -0.31% | 293.2만 |
|---|
| 2026.07.31 | ₩12,089 | ₩12,370 | ₩11,796 | ₩12,223 | +1.10% | 328.6만 |
|---|
| 2026.07.30 | ₩12,450 | ₩12,623 | ₩12,063 | ₩12,343 | -0.86% | 379.3만 |
|---|
| 2026.07.29 | ₩12,450 | ₩12,837 | ₩12,410 | ₩12,717 | +2.14% | 420.5만 |
|---|
| 2026.07.28 | ₩12,543 | ₩13,130 | ₩12,543 | ₩13,090 | +4.36% | 298.8만 |
|---|
| 2026.07.27 | ₩11,983 | ₩12,623 | ₩11,983 | ₩12,356 | +3.12% | 307만 |
|---|
| 2026.07.24 | ₩11,809 | ₩11,983 | ₩11,716 | ₩11,783 | -0.23% | 226.7만 |
|---|
| 2026.07.23 | ₩11,796 | ₩11,916 | ₩11,582 | ₩11,636 | -1.36% | 261.4만 |
|---|
| 2026.07.22 | ₩12,316 | ₩12,330 | ₩11,716 | ₩11,956 | -2.93% | 345.7만 |
|---|
| 2026.07.21 | ₩12,183 | ₩12,503 | ₩11,996 | ₩12,263 | +0.66% | 301.7만 |
|---|
| 2026.07.20 | ₩12,103 | ₩12,597 | ₩12,023 | ₩12,450 | +2.87% | 400.5만 |
|---|
| 2026.07.17 | ₩12,463 | ₩12,663 | ₩11,662 | ₩12,089 | -3.00% | 462.1만 |
|---|
| 2026.07.16 | ₩12,503 | ₩12,850 | ₩12,410 | ₩12,797 | +2.35% | 388만 |
|---|
| 2026.07.15 | ₩12,263 | ₩12,650 | ₩12,143 | ₩12,330 | +0.54% | 272.3만 |
|---|
| 2026.07.14 | ₩11,783 | ₩12,196 | ₩11,662 | ₩12,049 | +2.27% | 238.2만 |
|---|
| 2026.07.13 | ₩11,903 | ₩12,316 | ₩11,903 | ₩12,170 | +2.24% | 335.3만 |
|---|
| 2026.07.10 | ₩11,889 | ₩12,023 | ₩11,636 | ₩11,769 | -1.01% | 233.9만 |
|---|
| 2026.07.09 | ₩11,289 | ₩11,636 | ₩11,142 | ₩11,582 | +2.60% | 315.8만 |
|---|
| 2026.07.08 | ₩11,636 | ₩11,969 | ₩11,396 | ₩11,422 | -1.83% | 271.2만 |
|---|
| 2026.07.07 | ₩12,089 | ₩12,196 | ₩11,769 | ₩11,836 | -2.10% | 302만 |
|---|
| 2026.07.06 | ₩12,009 | ₩12,156 | ₩11,743 | ₩11,823 | -1.56% | 235.6만 |
|---|
| 2026.07.02 | ₩12,103 | ₩12,396 | ₩11,863 | ₩12,223 | +0.99% | 246.1만 |
|---|
| 2026.07.01 | ₩11,316 | ₩12,170 | ₩11,316 | ₩12,036 | +6.37% | 355.2만 |
|---|
| 2026.06.30 | ₩11,049 | ₩11,289 | ₩10,889 | ₩11,155 | +0.97% | 230.3만 |
|---|
| 2026.06.29 | ₩11,222 | ₩11,222 | ₩10,929 | ₩11,089 | -1.19% | 289.9만 |
|---|
| 2026.06.26 | ₩10,462 | ₩11,276 | ₩10,462 | ₩11,115 | +6.25% | 609.6만 |
|---|
| 2026.06.25 | ₩10,835 | ₩10,969 | ₩10,422 | ₩10,488 | -3.20% | 224만 |
|---|
| 2026.06.24 | ₩10,942 | ₩11,409 | ₩10,942 | ₩10,969 | +0.24% | 312.4만 |
|---|
| 2026.06.23 | ₩10,702 | ₩11,035 | ₩10,542 | ₩10,955 | +2.37% | 352.3만 |
|---|
| 2026.06.22 | ₩10,675 | ₩10,702 | ₩10,381 | ₩10,462 | -2.00% | 375만 |
|---|
| 2026.06.18 | ₩10,768 | ₩11,035 | ₩10,662 | ₩10,742 | -0.25% | 611.9만 |
|---|
| 2026.06.17 | ₩11,129 | ₩11,169 | ₩10,702 | ₩10,768 | -3.24% | 356.6만 |
|---|
| 2026.06.16 | ₩11,342 | ₩11,449 | ₩11,142 | ₩11,249 | -0.82% | 319만 |
|---|
| 2026.06.15 | ₩11,342 | ₩11,622 | ₩11,235 | ₩11,316 | -0.24% | 179.7만 |
|---|
| 2026.06.12 | ₩11,356 | ₩11,636 | ₩11,169 | ₩11,329 | -0.24% | 282.9만 |
|---|
| 2026.06.11 | ₩11,409 | ₩11,409 | ₩11,062 | ₩11,289 | -1.05% | 376.6만 |
|---|
| 2026.06.10 | ₩11,636 | ₩11,903 | ₩11,422 | ₩11,436 | -1.72% | 225.1만 |
|---|
| 2026.06.09 | ₩11,783 | ₩11,956 | ₩11,396 | ₩11,769 | -0.11% | 314.8만 |
|---|
| 2026.06.08 | ₩11,582 | ₩11,983 | ₩11,356 | ₩11,836 | +2.19% | 225.3만 |
|---|
| 2026.06.05 | ₩11,622 | ₩11,929 | ₩11,569 | ₩11,689 | +0.57% | 431.1만 |
|---|
| 2026.06.04 | ₩11,716 | ₩11,836 | ₩11,409 | ₩11,662 | -0.46% | 309.7만 |
|---|
| 2026.06.03 | ₩11,729 | ₩11,769 | ₩11,209 | ₩11,422 | -2.62% | 392.9만 |
|---|
| 2026.06.02 | ₩12,250 | ₩12,250 | ₩11,809 | ₩11,983 | -2.18% | 426.5만 |
|---|
| 2026.06.01 | ₩11,769 | ₩12,516 | ₩11,769 | ₩12,503 | +6.24% | 358.7만 |
|---|
| 2026.05.29 | ₩11,409 | ₩12,049 | ₩11,356 | ₩11,769 | +3.16% | 589.1만 |
|---|
| 2026.05.28 | ₩11,556 | ₩11,809 | ₩11,356 | ₩11,462 | -0.81% | 269.9만 |
|---|
| 2026.05.27 | ₩11,489 | ₩11,943 | ₩11,449 | ₩11,529 | +0.35% | 262.1만 |
|---|
| 2026.05.26 | ₩11,636 | ₩11,649 | ₩11,302 | ₩11,462 | -1.49% | 282.7만 |
|---|
| 2026.05.22 | ₩11,369 | ₩11,756 | ₩11,369 | ₩11,743 | +3.29% | 254.7만 |
|---|
| 2026.05.21 | ₩11,209 | ₩11,382 | ₩10,929 | ₩11,262 | +0.48% | 244.9만 |
|---|
| 2026.05.20 | ₩11,276 | ₩11,582 | ₩10,889 | ₩11,556 | +2.49% | 287.5만 |
|---|
| 2026.05.19 | ₩11,743 | ₩11,849 | ₩11,129 | ₩11,276 | -3.98% | 371.3만 |
|---|
| 2026.05.18 | ₩10,902 | ₩11,796 | ₩10,808 | ₩11,676 | +7.10% | 743.4만 |
|---|
| 2026.05.15 | ₩10,889 | ₩11,022 | ₩10,648 | ₩10,902 | +0.12% | 347.2만 |
|---|
| 2026.05.14 | ₩11,195 | ₩11,316 | ₩10,782 | ₩10,782 | -3.69% | 331.2만 |
|---|
| 2026.05.13 | ₩10,889 | ₩11,476 | ₩10,822 | ₩11,195 | +2.82% | 535.1만 |
|---|
| 2026.05.12 | ₩11,609 | ₩11,729 | ₩10,915 | ₩11,142 | -4.02% | 667.2만 |
|---|
| 2026.05.11 | ₩11,756 | ₩12,570 | ₩11,676 | ₩11,756 | 0.00% | 680.7만 |
|---|
| 2026.05.08 | ₩10,208 | ₩11,809 | ₩9,928 | ₩11,769 | +15.29% | 2657.6만 |
|---|
| 2026.05.07 | ₩13,637 | ₩14,224 | ₩13,637 | ₩14,158 | +3.82% | 810.8만 |
|---|
| 2026.05.06 | ₩13,838 | ₩14,024 | ₩13,370 | ₩13,451 | -2.80% | 511.1만 |
|---|
| 2026.05.05 | ₩14,051 | ₩14,131 | ₩13,611 | ₩13,757 | -2.09% | 417.2만 |
|---|
| 2026.05.04 | ₩14,011 | ₩14,331 | ₩13,891 | ₩14,038 | +0.19% | 718만 |
|---|
| 2026.05.01 | ₩13,984 | ₩14,625 | ₩13,958 | ₩13,998 | +0.10% | 618.8만 |
|---|
| 2026.04.30 | ₩13,824 | ₩14,091 | ₩13,544 | ₩13,811 | -0.10% | 358.4만 |
|---|
| 2026.04.29 | ₩13,918 | ₩14,305 | ₩13,677 | ₩13,811 | -0.77% | 525.2만 |
|---|
| 2026.04.28 | ₩14,331 | ₩14,518 | ₩13,704 | ₩13,851 | -3.35% | 362.7만 |
|---|
| 2026.04.27 | ₩14,091 | ₩14,491 | ₩14,011 | ₩14,211 | +0.85% | 215.8만 |
|---|
| 2026.04.24 | ₩14,051 | ₩14,278 | ₩13,838 | ₩14,184 | +0.95% | 265.9만 |
|---|
| 2026.04.23 | ₩14,905 | ₩15,092 | ₩13,637 | ₩13,984 | -6.18% | 406.5만 |
|---|
| 2026.04.22 | ₩14,905 | ₩15,185 | ₩14,812 | ₩15,132 | +1.52% | 158.9만 |
|---|
| 2026.04.21 | ₩14,852 | ₩15,479 | ₩14,558 | ₩14,785 | -0.45% | 226.6만 |
|---|
| 2026.04.20 | ₩14,878 | ₩15,105 | ₩14,638 | ₩14,798 | -0.54% | 225.7만 |
|---|
| 2026.04.17 | ₩15,199 | ₩15,612 | ₩14,892 | ₩15,038 | -1.05% | 224.3만 |
|---|
| 2026.04.16 | ₩15,225 | ₩15,425 | ₩14,678 | ₩14,758 | -3.07% | 313.1만 |
|---|
| 2026.04.15 | ₩14,678 | ₩15,425 | ₩14,678 | ₩15,078 | +2.73% | 296.7만 |
|---|
| 2026.04.14 | ₩14,798 | ₩15,172 | ₩14,651 | ₩14,758 | -0.27% | 205만 |
|---|
| 2026.04.13 | ₩14,091 | ₩14,785 | ₩13,958 | ₩14,692 | +4.26% | 332.7만 |
|---|
| 2026.04.10 | ₩13,998 | ₩14,238 | ₩13,744 | ₩14,224 | +1.62% | 352.2만 |
|---|
| 2026.04.09 | ₩14,611 | ₩14,665 | ₩13,704 | ₩13,931 | -4.66% | 459만 |
|---|
| 2026.04.08 | ₩15,572 | ₩15,852 | ₩14,585 | ₩14,758 | -5.23% | 419.2만 |
|---|
| 2026.04.07 | ₩14,985 | ₩15,052 | ₩14,545 | ₩14,638 | -2.32% | 267.1만 |
|---|
| 2026.04.06 | ₩14,705 | ₩15,239 | ₩14,598 | ₩15,119 | +2.81% | 193.3만 |
|---|
| 2026.04.02 | ₩14,478 | ₩14,852 | ₩14,265 | ₩14,598 | +0.83% | 190.7만 |
|---|
| 2026.04.01 | ₩14,958 | ₩15,185 | ₩14,438 | ₩14,918 | -0.27% | 246.9만 |
|---|
| 2026.03.31 | ₩14,518 | ₩14,718 | ₩14,198 | ₩14,625 | +0.74% | 525.2만 |
|---|
| 2026.03.30 | ₩14,518 | ₩14,571 | ₩14,038 | ₩14,104 | -2.85% | 423.2만 |
|---|
| 2026.03.27 | ₩14,745 | ₩14,972 | ₩14,318 | ₩14,505 | -1.63% | 452.2만 |
|---|
| 2026.03.26 | ₩14,825 | ₩15,599 | ₩14,825 | ₩14,932 | +0.72% | 244.4만 |
|---|
| 2026.03.25 | ₩15,252 | ₩15,452 | ₩14,785 | ₩15,105 | -0.96% | 310.4만 |
|---|
| 2026.03.24 | ₩15,025 | ₩15,172 | ₩14,718 | ₩14,878 | -0.98% | 280.8만 |
|---|
| 2026.03.23 | ₩15,159 | ₩15,452 | ₩14,825 | ₩15,239 | +0.53% | 351만 |
|---|
| 2026.03.20 | ₩15,305 | ₩15,305 | ₩14,798 | ₩15,052 | -1.66% | 536.7만 |
|---|
| 2026.03.19 | ₩15,852 | ₩16,133 | ₩15,119 | ₩15,145 | -4.46% | 388.1만 |
|---|
| 2026.03.18 | ₩16,453 | ₩16,746 | ₩16,106 | ₩16,133 | -1.95% | 230.3만 |
|---|
| 2026.03.17 | ₩16,199 | ₩16,867 | ₩16,173 | ₩16,480 | +1.73% | 212.8만 |
|---|
| 2026.03.16 | ₩16,293 | ₩16,373 | ₩15,879 | ₩15,946 | -2.13% | 213.4만 |
|---|
| 2026.03.13 | ₩15,973 | ₩16,400 | ₩15,919 | ₩16,293 | +2.01% | 260.8만 |
|---|
| 2026.03.12 | ₩16,293 | ₩16,466 | ₩15,812 | ₩15,826 | -2.87% | 257.9만 |
|---|
| 2026.03.11 | ₩16,720 | ₩16,933 | ₩16,066 | ₩16,560 | -0.96% | 443.9만 |
|---|
| 2026.03.10 | ₩17,520 | ₩17,774 | ₩16,493 | ₩16,520 | -5.71% | 367만 |
|---|
| 2026.03.09 | ₩17,347 | ₩17,881 | ₩16,840 | ₩17,787 | +2.54% | 227.1만 |
|---|
| 2026.03.06 | ₩17,414 | ₩17,747 | ₩17,147 | ₩17,681 | +1.53% | 198.6만 |
|---|
| 2026.03.05 | ₩17,761 | ₩18,495 | ₩17,614 | ₩17,761 | 0.00% | 367.5만 |
|---|
| 2026.03.04 | ₩17,547 | ₩18,094 | ₩17,507 | ₩17,921 | +2.13% | 315.6만 |
|---|
| 2026.03.03 | ₩17,147 | ₩17,947 | ₩17,013 | ₩17,520 | +2.18% | 344만 |
|---|
| 2026.03.02 | ₩17,254 | ₩17,827 | ₩16,987 | ₩17,507 | +1.47% | 296.8만 |
|---|
| 2026.02.27 | ₩18,001 | ₩18,454 | ₩17,681 | ₩17,907 | -0.52% | 362.9만 |
|---|
| 2026.02.26 | ₩17,214 | ₩18,668 | ₩17,027 | ₩18,481 | +7.36% | 492.4만 |
|---|
| 2026.02.25 | ₩17,587 | ₩17,587 | ₩17,107 | ₩17,320 | -1.52% | 362.7만 |
|---|
| 2026.02.24 | ₩16,720 | ₩17,440 | ₩16,680 | ₩17,374 | +3.91% | 372.7만 |
|---|
| 2026.02.23 | ₩17,480 | ₩17,520 | ₩16,560 | ₩16,693 | -4.50% | 574.4만 |
|---|
| 2026.02.20 | ₩17,627 | ₩18,148 | ₩17,454 | ₩17,574 | -0.30% | 394.7만 |
|---|
| 2026.02.19 | ₩18,094 | ₩18,454 | ₩17,707 | ₩17,774 | -1.77% | 422.6만 |
|---|
| 2026.02.18 | ₩18,001 | ₩18,935 | ₩17,721 | ₩18,321 | +1.78% | 672.5만 |
|---|
| 2026.02.17 | ₩17,694 | ₩17,947 | ₩16,987 | ₩17,027 | -3.77% | 306.7만 |
|---|
| 2026.02.13 | ₩17,427 | ₩18,214 | ₩17,214 | ₩17,654 | +1.30% | 428.4만 |
|---|
| 2026.02.12 | ₩19,202 | ₩19,202 | ₩17,080 | ₩17,494 | -8.90% | 979.3만 |
|---|
| 2026.02.11 | ₩20,443 | ₩20,443 | ₩18,508 | ₩19,349 | -5.35% | 884.8만 |
|---|
| 2026.02.10 | ₩20,016 | ₩22,564 | ₩19,776 | ₩20,296 | +1.40% | 1934.8만 |
|---|
| 2026.02.09 | ₩24,940 | ₩25,967 | ₩24,272 | ₩25,073 | +0.54% | 790.2만 |
|---|
| 2026.02.06 | ₩23,979 | ₩25,460 | ₩23,832 | ₩25,260 | +5.34% | 344.2만 |
|---|
| 2026.02.05 | ₩22,311 | ₩23,819 | ₩22,231 | ₩23,779 | +6.58% | 426.5만 |
|---|
| 2026.02.04 | ₩24,326 | ₩24,326 | ₩21,951 | ₩22,751 | -6.47% | 462.4만 |
|---|
| 2026.02.03 | ₩26,527 | ₩26,594 | ₩24,259 | ₩24,352 | -8.20% | 471.9만 |
|---|
| 2026.02.02 | ₩26,714 | ₩27,822 | ₩26,568 | ₩26,621 | -0.35% | 210.4만 |
|---|
| 2026.01.30 | ₩27,755 | ₩27,929 | ₩26,661 | ₩26,728 | -3.70% | 219.9만 |
|---|
| 2026.01.29 | ₩27,408 | ₩28,142 | ₩26,808 | ₩28,049 | +2.34% | 248.9만 |
|---|
| 2026.01.28 | ₩28,556 | ₩29,023 | ₩27,235 | ₩27,368 | -4.16% | 213.3만 |
|---|
| 2026.01.27 | ₩29,183 | ₩29,223 | ₩27,782 | ₩28,422 | -2.61% | 244.3만 |
|---|
| 2026.01.26 | ₩29,623 | ₩30,477 | ₩29,063 | ₩29,183 | -1.49% | 277.1만 |
|---|
| 2026.01.23 | ₩28,102 | ₩29,597 | ₩27,662 | ₩29,503 | +4.99% | 306.6만 |
|---|
| 2026.01.22 | ₩26,674 | ₩28,262 | ₩26,621 | ₩28,195 | +5.70% | 194.8만 |
|---|
| 2026.01.21 | ₩26,060 | ₩26,995 | ₩25,807 | ₩26,274 | +0.82% | 156.3만 |
|---|
| 2026.01.20 | ₩25,834 | ₩26,047 | ₩24,953 | ₩26,007 | +0.67% | 230만 |
|---|
| 2026.01.16 | ₩26,834 | ₩27,502 | ₩26,461 | ₩26,514 | -1.19% | 172.3만 |
|---|
| 2026.01.15 | ₩27,088 | ₩27,221 | ₩26,247 | ₩26,888 | -0.74% | 187.1만 |
|---|
| 2026.01.14 | ₩27,155 | ₩27,448 | ₩26,487 | ₩26,821 | -1.23% | 218.1만 |
|---|
| 2026.01.13 | ₩27,261 | ₩27,475 | ₩26,234 | ₩27,021 | -0.88% | 194만 |
|---|
| 2026.01.12 | ₩26,648 | ₩28,022 | ₩26,487 | ₩27,221 | +2.15% | 192.4만 |
|---|
| 2026.01.09 | ₩27,355 | ₩27,568 | ₩25,794 | ₩26,754 | -2.20% | 386.5만 |
|---|
| 2026.01.08 | ₩27,635 | ₩27,849 | ₩26,527 | ₩27,248 | -1.40% | 256.1만 |
|---|
| 2026.01.07 | ₩27,168 | ₩28,209 | ₩26,968 | ₩27,835 | +2.46% | 179.9만 |
|---|
| 2026.01.06 | ₩27,368 | ₩27,368 | ₩26,354 | ₩27,048 | -1.17% | 209.7만 |
|---|
| 2026.01.05 | ₩27,008 | ₩27,742 | ₩26,688 | ₩27,515 | +1.88% | 180.8만 |
|---|
| 2026.01.02 | ₩26,421 | ₩26,914 | ₩26,314 | ₩26,474 | +0.20% | 150.8만 |
|---|
| 2025.12.31 | ₩26,020 | ₩26,848 | ₩25,754 | ₩26,447 | +1.64% | 161.2만 |
|---|
| 2025.12.30 | ₩27,101 | ₩27,235 | ₩26,060 | ₩26,087 | -3.74% | 266.3만 |
|---|
| 2025.12.29 | ₩27,662 | ₩27,715 | ₩26,981 | ₩27,088 | -2.07% | 216.3만 |
|---|
| 2025.12.26 | ₩27,782 | ₩28,182 | ₩27,662 | ₩27,822 | +0.14% | 259.7만 |
|---|
| 2025.12.24 | ₩27,768 | ₩28,249 | ₩27,462 | ₩27,982 | +0.77% | 64.8만 |
|---|
| 2025.12.23 | ₩28,235 | ₩28,409 | ₩27,648 | ₩27,782 | -1.61% | 168.3만 |
|---|
| 2025.12.22 | ₩27,488 | ₩28,622 | ₩27,181 | ₩28,409 | +3.35% | 147.1만 |
|---|
| 2025.12.19 | ₩27,088 | ₩27,808 | ₩27,088 | ₩27,488 | +1.48% | 394만 |
|---|
| 2025.12.18 | ₩27,261 | ₩27,982 | ₩27,008 | ₩27,315 | +0.20% | 271.9만 |
|---|
| 2025.12.17 | ₩28,516 | ₩28,649 | ₩26,834 | ₩26,941 | -5.52% | 404.5만 |
|---|
| 2025.12.16 | ₩28,622 | ₩28,969 | ₩28,209 | ₩28,609 | -0.05% | 285.4만 |
|---|
| 2025.12.15 | ₩29,383 | ₩29,383 | ₩28,075 | ₩28,529 | -2.91% | 189.2만 |
|---|
| 2025.12.12 | ₩29,036 | ₩29,783 | ₩28,929 | ₩29,290 | +0.87% | 328.7만 |
|---|
| 2025.12.11 | ₩27,675 | ₩29,356 | ₩27,582 | ₩29,250 | +5.69% | 349.1만 |
|---|
| 2025.12.10 | ₩27,728 | ₩28,182 | ₩26,968 | ₩27,328 | -1.44% | 293.2만 |
|---|
| 2025.12.09 | ₩26,341 | ₩28,022 | ₩26,341 | ₩27,995 | +6.28% | 365.3만 |
|---|
| 2025.12.08 | ₩26,888 | ₩26,928 | ₩26,194 | ₩26,527 | -1.34% | 188.8만 |
|---|
| 2025.12.05 | ₩26,167 | ₩26,834 | ₩25,807 | ₩26,794 | +2.40% | 279.2만 |
|---|
| 2025.12.04 | ₩26,181 | ₩26,434 | ₩25,620 | ₩26,127 | -0.20% | 295.5만 |
|---|
| 2025.12.03 | ₩27,381 | ₩27,462 | ₩25,980 | ₩26,327 | -3.85% | 443.4만 |
|---|
| 2025.12.02 | ₩26,674 | ₩28,529 | ₩26,501 | ₩27,395 | +2.70% | 583.4만 |
|---|
| 2025.12.01 | ₩25,820 | ₩26,554 | ₩25,367 | ₩26,527 | +2.74% | 431.1만 |
|---|
| 2025.11.28 | ₩26,114 | ₩26,634 | ₩25,887 | ₩26,341 | +0.87% | 220.7만 |
|---|
| 2025.11.26 | ₩25,954 | ₩26,554 | ₩25,420 | ₩26,127 | +0.67% | 2635.5만 |
|---|
| 2025.11.25 | ₩26,314 | ₩26,941 | ₩25,927 | ₩26,274 | -0.15% | 907.1만 |
|---|
| 2025.11.24 | ₩23,765 | ₩24,953 | ₩23,232 | ₩24,753 | +4.15% | 329만 |
|---|
| 2025.11.21 | ₩22,831 | ₩24,379 | ₩22,791 | ₩23,845 | +4.44% | 461.9만 |
|---|
| 2025.11.20 | ₩24,232 | ₩24,673 | ₩22,524 | ₩22,898 | -5.51% | 902.2만 |
|---|
| 2025.11.19 | ₩23,245 | ₩24,526 | ₩22,698 | ₩24,232 | +4.25% | 417.7만 |
|---|
| 2025.11.18 | ₩21,350 | ₩23,418 | ₩20,830 | ₩22,791 | +6.75% | 567.3만 |
|---|
| 2025.11.17 | ₩21,951 | ₩23,005 | ₩21,497 | ₩21,604 | -1.58% | 238.8만 |
|---|
| 2025.11.14 | ₩22,351 | ₩22,484 | ₩21,870 | ₩21,991 | -1.61% | 245.3만 |
|---|
| 2025.11.13 | ₩22,551 | ₩22,965 | ₩22,311 | ₩22,751 | +0.89% | 151만 |
|---|
| 2025.11.12 | ₩24,152 | ₩24,446 | ₩22,684 | ₩22,738 | -5.86% | 390.2만 |
|---|
| 2025.11.11 | ₩23,485 | ₩24,112 | ₩23,245 | ₩23,952 | +1.99% | 273만 |
|---|
| 2025.11.10 | ₩23,632 | ₩23,765 | ₩23,018 | ₩23,485 | -0.62% | 256.5만 |
|---|
| 2025.11.07 | ₩21,550 | ₩23,312 | ₩21,550 | ₩23,285 | +8.05% | 292.1만 |
|---|
| 2025.11.06 | ₩21,857 | ₩22,231 | ₩21,230 | ₩21,550 | -1.40% | 734.2만 |
|---|
| 2025.11.05 | ₩23,138 | ₩23,285 | ₩21,697 | ₩21,857 | -5.54% | 496.7만 |
|---|
| 2025.11.04 | ₩25,126 | ₩25,140 | ₩21,484 | ₩23,619 | -6.00% | 1080.2만 |
|---|
| 2025.11.03 | ₩21,484 | ₩21,724 | ₩20,843 | ₩20,856 | -2.92% | 401.7만 |
|---|
| 2025.10.31 | ₩21,724 | ₩22,071 | ₩21,230 | ₩21,270 | -2.09% | 240.8만 |
|---|
| 2025.10.30 | ₩22,391 | ₩22,631 | ₩21,710 | ₩21,764 | -2.80% | 237.7만 |
|---|
| 2025.10.29 | ₩23,031 | ₩23,098 | ₩22,418 | ₩22,524 | -2.20% | 239.8만 |
|---|
| 2025.10.28 | ₩23,031 | ₩23,819 | ₩22,511 | ₩23,178 | +0.64% | 352.2만 |
|---|
| 2025.10.27 | ₩21,670 | ₩22,271 | ₩21,484 | ₩21,510 | -0.74% | 153.2만 |
|---|
| 2025.10.24 | ₩21,697 | ₩22,017 | ₩21,337 | ₩21,350 | -1.60% | 177.2만 |
|---|
| 2025.10.23 | ₩21,243 | ₩21,670 | ₩21,123 | ₩21,510 | +1.26% | 176.1만 |
|---|
| 2025.10.22 | ₩22,338 | ₩22,338 | ₩20,963 | ₩21,363 | -4.36% | 221.6만 |
|---|
| 2025.10.21 | ₩22,244 | ₩22,418 | ₩21,964 | ₩22,231 | -0.06% | 181.7만 |
|---|
| 2025.10.20 | ₩21,857 | ₩22,418 | ₩21,857 | ₩22,244 | +1.77% | 127.8만 |
|---|
| 2025.10.17 | ₩22,057 | ₩22,297 | ₩21,243 | ₩21,617 | -2.00% | 188.3만 |
|---|
| 2025.10.16 | ₩22,364 | ₩22,778 | ₩22,191 | ₩22,338 | -0.12% | 208.8만 |
|---|
| 2025.10.15 | ₩22,698 | ₩22,885 | ₩22,324 | ₩22,431 | -1.18% | 134만 |
|---|
| 2025.10.14 | ₩22,431 | ₩22,951 | ₩22,418 | ₩22,604 | +0.77% | 166.9만 |
|---|
| 2025.10.13 | ₩22,738 | ₩23,125 | ₩22,177 | ₩22,818 | +0.35% | 245.7만 |
|---|
| 2025.10.10 | ₩23,232 | ₩23,232 | ₩22,351 | ₩22,418 | -3.50% | 160.6만 |
|---|