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 | ₩11,477 | ₩11,611 | ₩11,450 | ₩11,490 | +0.12% | 169.1만 |
| 2026.10.08 | ₩11,183 | ₩11,490 | ₩11,076 | ₩11,450 | +2.39% | 257.4만 |
| 2026.10.07 | ₩11,170 | ₩11,370 | ₩11,036 | ₩11,223 | +0.48% | 225만 |
| 2026.10.06 | ₩11,210 | ₩11,330 | ₩11,103 | ₩11,170 | -0.36% | 186.6만 |
| 2026.10.05 | ₩10,782 | ₩11,210 | ₩10,782 | ₩11,170 | +3.59% | 318.3만 |
| 2026.10.02 | ₩11,143 | ₩11,143 | ₩10,675 | ₩10,755 | -3.48% | 220.5만 |
| 2026.10.01 | ₩11,049 | ₩11,250 | ₩10,916 | ₩11,143 | +0.85% | 272.7만 |
| 2026.09.30 | ₩10,822 | ₩10,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,902 |
| +0.74% |
| 195.1만 |
| 2026.09.29 | ₩10,755 | ₩10,942 | ₩10,675 | ₩10,822 | +0.62% | 169.1만 |
|---|
| 2026.09.28 | ₩10,742 | ₩10,916 | ₩10,435 | ₩10,782 | +0.37% | 347.2만 |
|---|
| 2026.09.25 | ₩10,796 | ₩10,996 | ₩10,662 | ₩10,889 | +0.87% | 280.8만 |
|---|
| 2026.09.24 | ₩10,889 | ₩11,036 | ₩10,742 | ₩10,782 | -0.98% | 251.1만 |
|---|
| 2026.09.23 | ₩11,156 | ₩11,223 | ₩10,862 | ₩10,929 | -2.04% | 197.8만 |
|---|
| 2026.09.22 | ₩11,410 | ₩11,450 | ₩10,916 | ₩11,156 | -2.22% | 311.6만 |
|---|
| 2026.09.21 | ₩11,183 | ₩11,343 | ₩11,116 | ₩11,183 | 0.00% | 226.7만 |
|---|
| 2026.09.18 | ₩11,383 | ₩11,423 | ₩11,103 | ₩11,156 | -2.00% | 450만 |
|---|
| 2026.09.17 | ₩11,450 | ₩11,477 | ₩11,196 | ₩11,383 | -0.58% | 227.5만 |
|---|
| 2026.09.16 | ₩11,557 | ₩11,584 | ₩11,343 | ₩11,423 | -1.16% | 208.9만 |
|---|
| 2026.09.15 | ₩11,477 | ₩11,691 | ₩11,330 | ₩11,517 | +0.35% | 233.5만 |
|---|
| 2026.09.14 | ₩11,784 | ₩11,945 | ₩11,544 | ₩11,624 | -1.36% | 396.3만 |
|---|
| 2026.09.11 | ₩11,343 | ₩11,891 | ₩11,343 | ₩11,651 | +2.71% | 338.6만 |
|---|
| 2026.09.10 | ₩10,916 | ₩11,290 | ₩10,849 | ₩11,236 | +2.94% | 315.3만 |
|---|
| 2026.09.09 | ₩11,156 | ₩11,290 | ₩10,983 | ₩11,009 | -1.32% | 199.9만 |
|---|
| 2026.09.08 | ₩11,584 | ₩11,637 | ₩11,103 | ₩11,116 | -4.04% | 241.4만 |
|---|
| 2026.09.04 | ₩12,051 | ₩12,051 | ₩11,651 | ₩11,744 | -2.55% | 179.5만 |
|---|
| 2026.09.03 | ₩12,252 | ₩12,532 | ₩12,172 | ₩12,279 | +0.22% | 321.3만 |
|---|
| 2026.09.02 | ₩12,172 | ₩12,573 | ₩12,038 | ₩12,065 | -0.88% | 286.3만 |
|---|
| 2026.09.01 | ₩11,931 | ₩12,345 | ₩11,878 | ₩12,279 | +2.91% | 441.6만 |
|---|
| 2026.08.31 | ₩11,945 | ₩12,105 | ₩11,651 | ₩12,065 | +1.01% | 338.4만 |
|---|
| 2026.08.28 | ₩11,904 | ₩12,132 | ₩11,864 | ₩12,051 | +1.23% | 190.2만 |
|---|
| 2026.08.27 | ₩11,717 | ₩12,051 | ₩11,651 | ₩11,918 | +1.71% | 273.7만 |
|---|
| 2026.08.26 | ₩11,597 | ₩11,624 | ₩11,423 | ₩11,544 | -0.46% | 180.1만 |
|---|
| 2026.08.25 | ₩11,290 | ₩11,691 | ₩11,250 | ₩11,677 | +3.43% | 161.4만 |
|---|
| 2026.08.24 | ₩11,517 | ₩11,570 | ₩11,330 | ₩11,450 | -0.58% | 149.1만 |
|---|
| 2026.08.21 | ₩11,504 | ₩11,744 | ₩11,450 | ₩11,504 | 0.00% | 176.8만 |
|---|
| 2026.08.20 | ₩11,530 | ₩11,758 | ₩11,370 | ₩11,570 | +0.35% | 179.8만 |
|---|
| 2026.08.19 | ₩11,330 | ₩11,998 | ₩11,317 | ₩11,611 | +2.48% | 271.4만 |
|---|
| 2026.08.18 | ₩11,063 | ₩11,397 | ₩11,009 | ₩11,343 | +2.54% | 337.6만 |
|---|
| 2026.08.17 | ₩11,303 | ₩11,343 | ₩10,809 | ₩10,942 | -3.19% | 307.3만 |
|---|
| 2026.08.14 | ₩11,597 | ₩11,664 | ₩11,156 | ₩11,343 | -2.19% | 320만 |
|---|
| 2026.08.13 | ₩11,330 | ₩11,758 | ₩10,983 | ₩11,570 | +2.12% | 668.6만 |
|---|
| 2026.08.12 | ₩11,170 | ₩11,343 | ₩10,836 | ₩11,223 | +0.48% | 638.8만 |
|---|
| 2026.08.11 | ₩10,742 | ₩11,971 | ₩10,555 | ₩11,170 | +3.98% | 1370.4만 |
|---|
| 2026.08.10 | ₩12,773 | ₩13,241 | ₩12,679 | ₩13,134 | +2.82% | 725.5만 |
|---|
| 2026.08.07 | ₩12,853 | ₩13,174 | ₩12,760 | ₩12,920 | +0.52% | 346.1만 |
|---|
| 2026.08.06 | ₩12,599 | ₩12,800 | ₩12,372 | ₩12,586 | -0.11% | 550.7만 |
|---|
| 2026.08.05 | ₩13,000 | ₩13,134 | ₩12,773 | ₩12,813 | -1.44% | 209.3만 |
|---|
| 2026.08.04 | ₩12,546 | ₩12,933 | ₩12,492 | ₩12,933 | +3.09% | 350.8만 |
|---|
| 2026.08.03 | ₩12,786 | ₩12,933 | ₩12,492 | ₩12,746 | -0.31% | 293.2만 |
|---|
| 2026.07.31 | ₩12,105 | ₩12,385 | ₩11,811 | ₩12,238 | +1.10% | 328.6만 |
|---|
| 2026.07.30 | ₩12,466 | ₩12,639 | ₩12,078 | ₩12,359 | -0.86% | 379.3만 |
|---|
| 2026.07.29 | ₩12,466 | ₩12,853 | ₩12,426 | ₩12,733 | +2.14% | 420.5만 |
|---|
| 2026.07.28 | ₩12,559 | ₩13,147 | ₩12,559 | ₩13,107 | +4.36% | 298.8만 |
|---|
| 2026.07.27 | ₩11,998 | ₩12,639 | ₩11,998 | ₩12,372 | +3.12% | 307만 |
|---|
| 2026.07.24 | ₩11,824 | ₩11,998 | ₩11,731 | ₩11,798 | -0.23% | 226.7만 |
|---|
| 2026.07.23 | ₩11,811 | ₩11,931 | ₩11,597 | ₩11,651 | -1.36% | 261.4만 |
|---|
| 2026.07.22 | ₩12,332 | ₩12,345 | ₩11,731 | ₩11,971 | -2.93% | 345.7만 |
|---|
| 2026.07.21 | ₩12,198 | ₩12,519 | ₩12,011 | ₩12,279 | +0.66% | 301.7만 |
|---|
| 2026.07.20 | ₩12,118 | ₩12,613 | ₩12,038 | ₩12,466 | +2.87% | 400.5만 |
|---|
| 2026.07.17 | ₩12,479 | ₩12,679 | ₩11,677 | ₩12,105 | -3.00% | 462.1만 |
|---|
| 2026.07.16 | ₩12,519 | ₩12,866 | ₩12,426 | ₩12,813 | +2.35% | 388만 |
|---|
| 2026.07.15 | ₩12,279 | ₩12,666 | ₩12,158 | ₩12,345 | +0.54% | 272.3만 |
|---|
| 2026.07.14 | ₩11,798 | ₩12,212 | ₩11,677 | ₩12,065 | +2.27% | 238.2만 |
|---|
| 2026.07.13 | ₩11,918 | ₩12,332 | ₩11,918 | ₩12,185 | +2.24% | 335.3만 |
|---|
| 2026.07.10 | ₩11,904 | ₩12,038 | ₩11,651 | ₩11,784 | -1.01% | 233.9만 |
|---|
| 2026.07.09 | ₩11,303 | ₩11,651 | ₩11,156 | ₩11,597 | +2.60% | 315.8만 |
|---|
| 2026.07.08 | ₩11,651 | ₩11,985 | ₩11,410 | ₩11,437 | -1.83% | 271.2만 |
|---|
| 2026.07.07 | ₩12,105 | ₩12,212 | ₩11,784 | ₩11,851 | -2.10% | 302만 |
|---|
| 2026.07.06 | ₩12,025 | ₩12,172 | ₩11,758 | ₩11,838 | -1.56% | 235.6만 |
|---|
| 2026.07.02 | ₩12,118 | ₩12,412 | ₩11,878 | ₩12,238 | +0.99% | 246.1만 |
|---|
| 2026.07.01 | ₩11,330 | ₩12,185 | ₩11,330 | ₩12,051 | +6.37% | 355.2만 |
|---|
| 2026.06.30 | ₩11,063 | ₩11,303 | ₩10,902 | ₩11,170 | +0.97% | 230.3만 |
|---|
| 2026.06.29 | ₩11,236 | ₩11,236 | ₩10,942 | ₩11,103 | -1.19% | 289.9만 |
|---|
| 2026.06.26 | ₩10,475 | ₩11,290 | ₩10,475 | ₩11,130 | +6.25% | 609.6만 |
|---|
| 2026.06.25 | ₩10,849 | ₩10,983 | ₩10,435 | ₩10,502 | -3.20% | 224만 |
|---|
| 2026.06.24 | ₩10,956 | ₩11,423 | ₩10,956 | ₩10,983 | +0.24% | 312.4만 |
|---|
| 2026.06.23 | ₩10,715 | ₩11,049 | ₩10,555 | ₩10,969 | +2.37% | 352.3만 |
|---|
| 2026.06.22 | ₩10,689 | ₩10,715 | ₩10,395 | ₩10,475 | -2.00% | 375만 |
|---|
| 2026.06.18 | ₩10,782 | ₩11,049 | ₩10,675 | ₩10,755 | -0.25% | 611.9만 |
|---|
| 2026.06.17 | ₩11,143 | ₩11,183 | ₩10,715 | ₩10,782 | -3.24% | 356.6만 |
|---|
| 2026.06.16 | ₩11,357 | ₩11,464 | ₩11,156 | ₩11,263 | -0.82% | 319만 |
|---|
| 2026.06.15 | ₩11,357 | ₩11,637 | ₩11,250 | ₩11,330 | -0.24% | 179.7만 |
|---|
| 2026.06.12 | ₩11,370 | ₩11,651 | ₩11,183 | ₩11,343 | -0.24% | 282.9만 |
|---|
| 2026.06.11 | ₩11,423 | ₩11,423 | ₩11,076 | ₩11,303 | -1.05% | 376.6만 |
|---|
| 2026.06.10 | ₩11,651 | ₩11,918 | ₩11,437 | ₩11,450 | -1.72% | 225.1만 |
|---|
| 2026.06.09 | ₩11,798 | ₩11,971 | ₩11,410 | ₩11,784 | -0.11% | 314.8만 |
|---|
| 2026.06.08 | ₩11,597 | ₩11,998 | ₩11,370 | ₩11,851 | +2.19% | 225.3만 |
|---|
| 2026.06.05 | ₩11,637 | ₩11,945 | ₩11,584 | ₩11,704 | +0.57% | 431.1만 |
|---|
| 2026.06.04 | ₩11,731 | ₩11,851 | ₩11,423 | ₩11,677 | -0.46% | 309.7만 |
|---|
| 2026.06.03 | ₩11,744 | ₩11,784 | ₩11,223 | ₩11,437 | -2.62% | 392.9만 |
|---|
| 2026.06.02 | ₩12,265 | ₩12,265 | ₩11,824 | ₩11,998 | -2.18% | 426.5만 |
|---|
| 2026.06.01 | ₩11,784 | ₩12,532 | ₩11,784 | ₩12,519 | +6.24% | 358.7만 |
|---|
| 2026.05.29 | ₩11,423 | ₩12,065 | ₩11,370 | ₩11,784 | +3.16% | 589.1만 |
|---|
| 2026.05.28 | ₩11,570 | ₩11,824 | ₩11,370 | ₩11,477 | -0.81% | 269.9만 |
|---|
| 2026.05.27 | ₩11,504 | ₩11,958 | ₩11,464 | ₩11,544 | +0.35% | 262.1만 |
|---|
| 2026.05.26 | ₩11,651 | ₩11,664 | ₩11,317 | ₩11,477 | -1.49% | 282.7만 |
|---|
| 2026.05.22 | ₩11,383 | ₩11,771 | ₩11,383 | ₩11,758 | +3.29% | 254.7만 |
|---|
| 2026.05.21 | ₩11,223 | ₩11,397 | ₩10,942 | ₩11,277 | +0.48% | 244.9만 |
|---|
| 2026.05.20 | ₩11,290 | ₩11,597 | ₩10,902 | ₩11,570 | +2.49% | 287.5만 |
|---|
| 2026.05.19 | ₩11,758 | ₩11,864 | ₩11,143 | ₩11,290 | -3.98% | 371.3만 |
|---|
| 2026.05.18 | ₩10,916 | ₩11,811 | ₩10,822 | ₩11,691 | +7.10% | 743.4만 |
|---|
| 2026.05.15 | ₩10,902 | ₩11,036 | ₩10,662 | ₩10,916 | +0.12% | 347.2만 |
|---|
| 2026.05.14 | ₩11,210 | ₩11,330 | ₩10,796 | ₩10,796 | -3.69% | 331.2만 |
|---|
| 2026.05.13 | ₩10,902 | ₩11,490 | ₩10,836 | ₩11,210 | +2.82% | 535.1만 |
|---|
| 2026.05.12 | ₩11,624 | ₩11,744 | ₩10,929 | ₩11,156 | -4.02% | 667.2만 |
|---|
| 2026.05.11 | ₩11,771 | ₩12,586 | ₩11,691 | ₩11,771 | 0.00% | 680.7만 |
|---|
| 2026.05.08 | ₩10,221 | ₩11,824 | ₩9,940 | ₩11,784 | +15.29% | 2657.6만 |
|---|
| 2026.05.07 | ₩13,655 | ₩14,243 | ₩13,655 | ₩14,176 | +3.82% | 810.8만 |
|---|
| 2026.05.06 | ₩13,855 | ₩14,042 | ₩13,388 | ₩13,468 | -2.80% | 511.1만 |
|---|
| 2026.05.05 | ₩14,069 | ₩14,149 | ₩13,628 | ₩13,775 | -2.09% | 417.2만 |
|---|
| 2026.05.04 | ₩14,029 | ₩14,349 | ₩13,909 | ₩14,056 | +0.19% | 718만 |
|---|
| 2026.05.01 | ₩14,002 | ₩14,643 | ₩13,975 | ₩14,015 | +0.10% | 618.8만 |
|---|
| 2026.04.30 | ₩13,842 | ₩14,109 | ₩13,561 | ₩13,828 | -0.10% | 358.4만 |
|---|
| 2026.04.29 | ₩13,935 | ₩14,323 | ₩13,695 | ₩13,828 | -0.77% | 525.2만 |
|---|
| 2026.04.28 | ₩14,349 | ₩14,537 | ₩13,722 | ₩13,869 | -3.35% | 362.7만 |
|---|
| 2026.04.27 | ₩14,109 | ₩14,510 | ₩14,029 | ₩14,229 | +0.85% | 215.8만 |
|---|
| 2026.04.24 | ₩14,069 | ₩14,296 | ₩13,855 | ₩14,203 | +0.95% | 265.9만 |
|---|
| 2026.04.23 | ₩14,924 | ₩15,111 | ₩13,655 | ₩14,002 | -6.18% | 406.5만 |
|---|
| 2026.04.22 | ₩14,924 | ₩15,205 | ₩14,830 | ₩15,151 | +1.52% | 158.9만 |
|---|
| 2026.04.21 | ₩14,871 | ₩15,499 | ₩14,577 | ₩14,804 | -0.45% | 226.6만 |
|---|
| 2026.04.20 | ₩14,897 | ₩15,124 | ₩14,657 | ₩14,817 | -0.54% | 225.7만 |
|---|
| 2026.04.17 | ₩15,218 | ₩15,632 | ₩14,911 | ₩15,058 | -1.05% | 224.3만 |
|---|
| 2026.04.16 | ₩15,245 | ₩15,445 | ₩14,697 | ₩14,777 | -3.07% | 313.1만 |
|---|
| 2026.04.15 | ₩14,697 | ₩15,445 | ₩14,697 | ₩15,098 | +2.73% | 296.7만 |
|---|
| 2026.04.14 | ₩14,817 | ₩15,191 | ₩14,670 | ₩14,777 | -0.27% | 205만 |
|---|
| 2026.04.13 | ₩14,109 | ₩14,804 | ₩13,975 | ₩14,710 | +4.26% | 332.7만 |
|---|
| 2026.04.10 | ₩14,015 | ₩14,256 | ₩13,762 | ₩14,243 | +1.62% | 352.2만 |
|---|
| 2026.04.09 | ₩14,630 | ₩14,684 | ₩13,722 | ₩13,949 | -4.66% | 459만 |
|---|
| 2026.04.08 | ₩15,592 | ₩15,873 | ₩14,603 | ₩14,777 | -5.23% | 419.2만 |
|---|
| 2026.04.07 | ₩15,004 | ₩15,071 | ₩14,563 | ₩14,657 | -2.32% | 267.1만 |
|---|
| 2026.04.06 | ₩14,724 | ₩15,258 | ₩14,617 | ₩15,138 | +2.81% | 193.3만 |
|---|
| 2026.04.02 | ₩14,496 | ₩14,871 | ₩14,283 | ₩14,617 | +0.83% | 190.7만 |
|---|
| 2026.04.01 | ₩14,977 | ₩15,205 | ₩14,456 | ₩14,937 | -0.27% | 246.9만 |
|---|
| 2026.03.31 | ₩14,537 | ₩14,737 | ₩14,216 | ₩14,643 | +0.74% | 525.2만 |
|---|
| 2026.03.30 | ₩14,537 | ₩14,590 | ₩14,056 | ₩14,122 | -2.85% | 423.2만 |
|---|
| 2026.03.27 | ₩14,764 | ₩14,991 | ₩14,336 | ₩14,523 | -1.63% | 452.2만 |
|---|
| 2026.03.26 | ₩14,844 | ₩15,619 | ₩14,844 | ₩14,951 | +0.72% | 244.4만 |
|---|
| 2026.03.25 | ₩15,271 | ₩15,472 | ₩14,804 | ₩15,124 | -0.96% | 310.4만 |
|---|
| 2026.03.24 | ₩15,044 | ₩15,191 | ₩14,737 | ₩14,897 | -0.98% | 280.8만 |
|---|
| 2026.03.23 | ₩15,178 | ₩15,472 | ₩14,844 | ₩15,258 | +0.53% | 351만 |
|---|
| 2026.03.20 | ₩15,325 | ₩15,325 | ₩14,817 | ₩15,071 | -1.66% | 536.7만 |
|---|
| 2026.03.19 | ₩15,873 | ₩16,153 | ₩15,138 | ₩15,165 | -4.46% | 388.1만 |
|---|
| 2026.03.18 | ₩16,474 | ₩16,768 | ₩16,126 | ₩16,153 | -1.95% | 230.3만 |
|---|
| 2026.03.17 | ₩16,220 | ₩16,888 | ₩16,193 | ₩16,501 | +1.73% | 212.8만 |
|---|
| 2026.03.16 | ₩16,314 | ₩16,394 | ₩15,899 | ₩15,966 | -2.13% | 213.4만 |
|---|
| 2026.03.13 | ₩15,993 | ₩16,420 | ₩15,939 | ₩16,314 | +2.01% | 260.8만 |
|---|
| 2026.03.12 | ₩16,314 | ₩16,487 | ₩15,833 | ₩15,846 | -2.87% | 257.9만 |
|---|
| 2026.03.11 | ₩16,741 | ₩16,955 | ₩16,086 | ₩16,581 | -0.96% | 443.9만 |
|---|
| 2026.03.10 | ₩17,543 | ₩17,797 | ₩16,514 | ₩16,541 | -5.71% | 367만 |
|---|
| 2026.03.09 | ₩17,369 | ₩17,903 | ₩16,861 | ₩17,810 | +2.54% | 227.1만 |
|---|
| 2026.03.06 | ₩17,436 | ₩17,770 | ₩17,169 | ₩17,703 | +1.53% | 198.6만 |
|---|
| 2026.03.05 | ₩17,783 | ₩18,518 | ₩17,636 | ₩17,783 | 0.00% | 367.5만 |
|---|
| 2026.03.04 | ₩17,569 | ₩18,117 | ₩17,529 | ₩17,944 | +2.13% | 315.6만 |
|---|
| 2026.03.03 | ₩17,169 | ₩17,970 | ₩17,035 | ₩17,543 | +2.18% | 344만 |
|---|
| 2026.03.02 | ₩17,276 | ₩17,850 | ₩17,008 | ₩17,529 | +1.47% | 296.8만 |
|---|
| 2026.02.27 | ₩18,024 | ₩18,478 | ₩17,703 | ₩17,930 | -0.52% | 362.9만 |
|---|
| 2026.02.26 | ₩17,235 | ₩18,692 | ₩17,048 | ₩18,505 | +7.36% | 492.4만 |
|---|
| 2026.02.25 | ₩17,610 | ₩17,610 | ₩17,129 | ₩17,342 | -1.52% | 362.7만 |
|---|
| 2026.02.24 | ₩16,741 | ₩17,463 | ₩16,701 | ₩17,396 | +3.91% | 372.7만 |
|---|
| 2026.02.23 | ₩17,503 | ₩17,543 | ₩16,581 | ₩16,714 | -4.50% | 574.4만 |
|---|
| 2026.02.20 | ₩17,650 | ₩18,171 | ₩17,476 | ₩17,596 | -0.30% | 394.7만 |
|---|
| 2026.02.19 | ₩18,117 | ₩18,478 | ₩17,730 | ₩17,797 | -1.77% | 422.6만 |
|---|
| 2026.02.18 | ₩18,024 | ₩18,959 | ₩17,743 | ₩18,344 | +1.78% | 672.5만 |
|---|
| 2026.02.17 | ₩17,716 | ₩17,970 | ₩17,008 | ₩17,048 | -3.77% | 306.7만 |
|---|
| 2026.02.13 | ₩17,449 | ₩18,237 | ₩17,235 | ₩17,676 | +1.30% | 428.4만 |
|---|
| 2026.02.12 | ₩19,226 | ₩19,226 | ₩17,102 | ₩17,516 | -8.90% | 979.3만 |
|---|
| 2026.02.11 | ₩20,469 | ₩20,469 | ₩18,531 | ₩19,373 | -5.35% | 884.8만 |
|---|
| 2026.02.10 | ₩20,041 | ₩22,593 | ₩19,801 | ₩20,322 | +1.40% | 1934.8만 |
|---|
| 2026.02.09 | ₩24,971 | ₩26,000 | ₩24,303 | ₩25,105 | +0.54% | 790.2만 |
|---|
| 2026.02.06 | ₩24,009 | ₩25,492 | ₩23,862 | ₩25,292 | +5.34% | 344.2만 |
|---|
| 2026.02.05 | ₩22,339 | ₩23,849 | ₩22,259 | ₩23,809 | +6.58% | 426.5만 |
|---|
| 2026.02.04 | ₩24,357 | ₩24,357 | ₩21,979 | ₩22,780 | -6.47% | 462.4만 |
|---|
| 2026.02.03 | ₩26,561 | ₩26,628 | ₩24,290 | ₩24,383 | -8.20% | 471.9만 |
|---|
| 2026.02.02 | ₩26,748 | ₩27,857 | ₩26,601 | ₩26,655 | -0.35% | 210.4만 |
|---|
| 2026.01.30 | ₩27,790 | ₩27,964 | ₩26,695 | ₩26,762 | -3.70% | 219.9만 |
|---|
| 2026.01.29 | ₩27,443 | ₩28,178 | ₩26,842 | ₩28,084 | +2.34% | 248.9만 |
|---|
| 2026.01.28 | ₩28,592 | ₩29,060 | ₩27,269 | ₩27,403 | -4.16% | 213.3만 |
|---|
| 2026.01.27 | ₩29,220 | ₩29,260 | ₩27,817 | ₩28,459 | -2.61% | 244.3만 |
|---|
| 2026.01.26 | ₩29,661 | ₩30,516 | ₩29,100 | ₩29,220 | -1.49% | 277.1만 |
|---|
| 2026.01.23 | ₩28,138 | ₩29,634 | ₩27,697 | ₩29,541 | +4.99% | 306.6만 |
|---|
| 2026.01.22 | ₩26,708 | ₩28,298 | ₩26,655 | ₩28,231 | +5.70% | 194.8만 |
|---|
| 2026.01.21 | ₩26,094 | ₩27,029 | ₩25,840 | ₩26,307 | +0.82% | 156.3만 |
|---|
| 2026.01.20 | ₩25,867 | ₩26,080 | ₩24,985 | ₩26,040 | +0.67% | 230만 |
|---|
| 2026.01.16 | ₩26,869 | ₩27,537 | ₩26,494 | ₩26,548 | -1.19% | 172.3만 |
|---|
| 2026.01.15 | ₩27,122 | ₩27,256 | ₩26,281 | ₩26,922 | -0.74% | 187.1만 |
|---|
| 2026.01.14 | ₩27,189 | ₩27,483 | ₩26,521 | ₩26,855 | -1.23% | 218.1만 |
|---|
| 2026.01.13 | ₩27,296 | ₩27,510 | ₩26,267 | ₩27,056 | -0.88% | 194만 |
|---|
| 2026.01.12 | ₩26,682 | ₩28,058 | ₩26,521 | ₩27,256 | +2.15% | 192.4만 |
|---|
| 2026.01.09 | ₩27,390 | ₩27,603 | ₩25,826 | ₩26,788 | -2.20% | 386.5만 |
|---|
| 2026.01.08 | ₩27,670 | ₩27,884 | ₩26,561 | ₩27,283 | -1.40% | 256.1만 |
|---|
| 2026.01.07 | ₩27,203 | ₩28,245 | ₩27,002 | ₩27,871 | +2.46% | 179.9만 |
|---|
| 2026.01.06 | ₩27,403 | ₩27,403 | ₩26,388 | ₩27,082 | -1.17% | 209.7만 |
|---|
| 2026.01.05 | ₩27,042 | ₩27,777 | ₩26,722 | ₩27,550 | +1.88% | 180.8만 |
|---|
| 2026.01.02 | ₩26,454 | ₩26,949 | ₩26,347 | ₩26,508 | +0.20% | 150.8만 |
|---|
| 2025.12.31 | ₩26,054 | ₩26,882 | ₩25,786 | ₩26,481 | +1.64% | 161.2만 |
|---|
| 2025.12.30 | ₩27,136 | ₩27,269 | ₩26,094 | ₩26,120 | -3.74% | 266.3만 |
|---|
| 2025.12.29 | ₩27,697 | ₩27,750 | ₩27,016 | ₩27,122 | -2.07% | 216.3만 |
|---|
| 2025.12.26 | ₩27,817 | ₩28,218 | ₩27,697 | ₩27,857 | +0.14% | 259.7만 |
|---|
| 2025.12.24 | ₩27,804 | ₩28,285 | ₩27,497 | ₩28,018 | +0.77% | 64.8만 |
|---|
| 2025.12.23 | ₩28,271 | ₩28,445 | ₩27,684 | ₩27,817 | -1.61% | 168.3만 |
|---|
| 2025.12.22 | ₩27,523 | ₩28,659 | ₩27,216 | ₩28,445 | +3.35% | 147.1만 |
|---|
| 2025.12.19 | ₩27,122 | ₩27,844 | ₩27,122 | ₩27,523 | +1.48% | 394만 |
|---|
| 2025.12.18 | ₩27,296 | ₩28,018 | ₩27,042 | ₩27,350 | +0.20% | 271.9만 |
|---|
| 2025.12.17 | ₩28,552 | ₩28,686 | ₩26,869 | ₩26,975 | -5.52% | 404.5만 |
|---|
| 2025.12.16 | ₩28,659 | ₩29,006 | ₩28,245 | ₩28,646 | -0.05% | 285.4만 |
|---|
| 2025.12.15 | ₩29,420 | ₩29,420 | ₩28,111 | ₩28,565 | -2.91% | 189.2만 |
|---|
| 2025.12.12 | ₩29,073 | ₩29,821 | ₩28,966 | ₩29,327 | +0.87% | 328.7만 |
|---|
| 2025.12.11 | ₩27,710 | ₩29,394 | ₩27,617 | ₩29,287 | +5.69% | 349.1만 |
|---|
| 2025.12.10 | ₩27,764 | ₩28,218 | ₩27,002 | ₩27,363 | -1.44% | 293.2만 |
|---|
| 2025.12.09 | ₩26,374 | ₩28,058 | ₩26,374 | ₩28,031 | +6.28% | 365.3만 |
|---|
| 2025.12.08 | ₩26,922 | ₩26,962 | ₩26,227 | ₩26,561 | -1.34% | 188.8만 |
|---|
| 2025.12.05 | ₩26,201 | ₩26,869 | ₩25,840 | ₩26,828 | +2.40% | 279.2만 |
|---|
| 2025.12.04 | ₩26,214 | ₩26,468 | ₩25,653 | ₩26,160 | -0.20% | 295.5만 |
|---|
| 2025.12.03 | ₩27,416 | ₩27,497 | ₩26,013 | ₩26,361 | -3.85% | 443.4만 |
|---|
| 2025.12.02 | ₩26,708 | ₩28,565 | ₩26,535 | ₩27,430 | +2.70% | 583.4만 |
|---|
| 2025.12.01 | ₩25,853 | ₩26,588 | ₩25,399 | ₩26,561 | +2.74% | 431.1만 |
|---|
| 2025.11.28 | ₩26,147 | ₩26,668 | ₩25,920 | ₩26,374 | +0.87% | 220.7만 |
|---|
| 2025.11.26 | ₩25,987 | ₩26,588 | ₩25,452 | ₩26,160 | +0.67% | 2635.5만 |
|---|
| 2025.11.25 | ₩26,347 | ₩26,975 | ₩25,960 | ₩26,307 | -0.15% | 907.1만 |
|---|
| 2025.11.24 | ₩23,796 | ₩24,985 | ₩23,261 | ₩24,784 | +4.15% | 329만 |
|---|
| 2025.11.21 | ₩22,860 | ₩24,410 | ₩22,820 | ₩23,876 | +4.44% | 461.9만 |
|---|
| 2025.11.20 | ₩24,263 | ₩24,704 | ₩22,553 | ₩22,927 | -5.51% | 902.2만 |
|---|
| 2025.11.19 | ₩23,275 | ₩24,557 | ₩22,727 | ₩24,263 | +4.25% | 417.7만 |
|---|
| 2025.11.18 | ₩21,377 | ₩23,448 | ₩20,856 | ₩22,820 | +6.75% | 567.3만 |
|---|
| 2025.11.17 | ₩21,979 | ₩23,034 | ₩21,524 | ₩21,631 | -1.58% | 238.8만 |
|---|
| 2025.11.14 | ₩22,379 | ₩22,513 | ₩21,898 | ₩22,019 | -1.61% | 245.3만 |
|---|
| 2025.11.13 | ₩22,580 | ₩22,994 | ₩22,339 | ₩22,780 | +0.89% | 151만 |
|---|
| 2025.11.12 | ₩24,183 | ₩24,477 | ₩22,713 | ₩22,767 | -5.86% | 390.2만 |
|---|
| 2025.11.11 | ₩23,515 | ₩24,143 | ₩23,275 | ₩23,983 | +1.99% | 273만 |
|---|
| 2025.11.10 | ₩23,662 | ₩23,796 | ₩23,047 | ₩23,515 | -0.62% | 256.5만 |
|---|
| 2025.11.07 | ₩21,578 | ₩23,341 | ₩21,578 | ₩23,315 | +8.05% | 292.1만 |
|---|
| 2025.11.06 | ₩21,885 | ₩22,259 | ₩21,257 | ₩21,578 | -1.40% | 734.2만 |
|---|
| 2025.11.05 | ₩23,168 | ₩23,315 | ₩21,725 | ₩21,885 | -5.54% | 496.7만 |
|---|
| 2025.11.04 | ₩25,158 | ₩25,172 | ₩21,511 | ₩23,649 | -6.00% | 1080.2만 |
|---|
| 2025.11.03 | ₩21,511 | ₩21,751 | ₩20,870 | ₩20,883 | -2.92% | 401.7만 |
|---|
| 2025.10.31 | ₩21,751 | ₩22,099 | ₩21,257 | ₩21,297 | -2.09% | 240.8만 |
|---|
| 2025.10.30 | ₩22,419 | ₩22,660 | ₩21,738 | ₩21,791 | -2.80% | 237.7만 |
|---|
| 2025.10.29 | ₩23,061 | ₩23,128 | ₩22,446 | ₩22,553 | -2.20% | 239.8만 |
|---|
| 2025.10.28 | ₩23,061 | ₩23,849 | ₩22,540 | ₩23,208 | +0.64% | 352.2만 |
|---|
| 2025.10.27 | ₩21,698 | ₩22,299 | ₩21,511 | ₩21,538 | -0.74% | 153.2만 |
|---|
| 2025.10.24 | ₩21,725 | ₩22,045 | ₩21,364 | ₩21,377 | -1.60% | 177.2만 |
|---|
| 2025.10.23 | ₩21,270 | ₩21,698 | ₩21,150 | ₩21,538 | +1.26% | 176.1만 |
|---|
| 2025.10.22 | ₩22,366 | ₩22,366 | ₩20,990 | ₩21,391 | -4.36% | 221.6만 |
|---|
| 2025.10.21 | ₩22,272 | ₩22,446 | ₩21,992 | ₩22,259 | -0.06% | 181.7만 |
|---|
| 2025.10.20 | ₩21,885 | ₩22,446 | ₩21,885 | ₩22,272 | +1.77% | 127.8만 |
|---|
| 2025.10.17 | ₩22,085 | ₩22,326 | ₩21,270 | ₩21,644 | -2.00% | 188.3만 |
|---|
| 2025.10.16 | ₩22,393 | ₩22,807 | ₩22,219 | ₩22,366 | -0.12% | 208.8만 |
|---|
| 2025.10.15 | ₩22,727 | ₩22,914 | ₩22,353 | ₩22,460 | -1.18% | 134만 |
|---|
| 2025.10.14 | ₩22,460 | ₩22,981 | ₩22,446 | ₩22,633 | +0.77% | 166.9만 |
|---|
| 2025.10.13 | ₩22,767 | ₩23,154 | ₩22,206 | ₩22,847 | +0.35% | 245.7만 |
|---|
| 2025.10.10 | ₩23,261 | ₩23,261 | ₩22,379 | ₩22,446 | -3.50% | 160.6만 |
|---|