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 | ₩11,479 | ₩11,612 | ₩11,452 | ₩11,492 | +0.12% | 169.1만 |
| 2026.10.08 | ₩11,185 | ₩11,492 | ₩11,078 | ₩11,452 | +2.39% | 257.4만 |
| 2026.10.07 | ₩11,171 | ₩11,372 | ₩11,038 | ₩11,225 | +0.48% | 225만 |
| 2026.10.06 | ₩11,211 | ₩11,332 | ₩11,104 | ₩11,171 | -0.36% | 186.6만 |
| 2026.10.05 | ₩10,784 | ₩11,211 | ₩10,784 | ₩11,171 | +3.59% | 318.3만 |
| 2026.10.02 | ₩11,145 | ₩11,145 | ₩10,677 | ₩10,757 | -3.48% | 220.5만 |
| 2026.10.01 | ₩11,051 | ₩11,251 | ₩10,917 | ₩11,145 | +0.85% | 272.7만 |
| 2026.09.30 | ₩10,824 | ₩10,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,904 |
| +0.74% |
| 195.1만 |
| 2026.09.29 | ₩10,757 | ₩10,944 | ₩10,677 | ₩10,824 | +0.62% | 169.1만 |
|---|
| 2026.09.28 | ₩10,744 | ₩10,917 | ₩10,436 | ₩10,784 | +0.37% | 347.2만 |
|---|
| 2026.09.25 | ₩10,797 | ₩10,998 | ₩10,664 | ₩10,891 | +0.87% | 280.8만 |
|---|
| 2026.09.24 | ₩10,891 | ₩11,038 | ₩10,744 | ₩10,784 | -0.98% | 251.1만 |
|---|
| 2026.09.23 | ₩11,158 | ₩11,225 | ₩10,864 | ₩10,931 | -2.04% | 197.8만 |
|---|
| 2026.09.22 | ₩11,412 | ₩11,452 | ₩10,917 | ₩11,158 | -2.22% | 311.6만 |
|---|
| 2026.09.21 | ₩11,185 | ₩11,345 | ₩11,118 | ₩11,185 | 0.00% | 226.7만 |
|---|
| 2026.09.18 | ₩11,385 | ₩11,425 | ₩11,104 | ₩11,158 | -2.00% | 450만 |
|---|
| 2026.09.17 | ₩11,452 | ₩11,479 | ₩11,198 | ₩11,385 | -0.58% | 227.5만 |
|---|
| 2026.09.16 | ₩11,559 | ₩11,586 | ₩11,345 | ₩11,425 | -1.16% | 208.9만 |
|---|
| 2026.09.15 | ₩11,479 | ₩11,692 | ₩11,332 | ₩11,519 | +0.35% | 233.5만 |
|---|
| 2026.09.14 | ₩11,786 | ₩11,946 | ₩11,545 | ₩11,626 | -1.36% | 396.3만 |
|---|
| 2026.09.11 | ₩11,345 | ₩11,893 | ₩11,345 | ₩11,652 | +2.71% | 338.6만 |
|---|
| 2026.09.10 | ₩10,917 | ₩11,292 | ₩10,851 | ₩11,238 | +2.94% | 315.3만 |
|---|
| 2026.09.09 | ₩11,158 | ₩11,292 | ₩10,984 | ₩11,011 | -1.32% | 199.9만 |
|---|
| 2026.09.08 | ₩11,586 | ₩11,639 | ₩11,104 | ₩11,118 | -4.04% | 241.4만 |
|---|
| 2026.09.04 | ₩12,053 | ₩12,053 | ₩11,652 | ₩11,746 | -2.55% | 179.5만 |
|---|
| 2026.09.03 | ₩12,254 | ₩12,534 | ₩12,174 | ₩12,280 | +0.22% | 321.3만 |
|---|
| 2026.09.02 | ₩12,174 | ₩12,574 | ₩12,040 | ₩12,067 | -0.88% | 286.3만 |
|---|
| 2026.09.01 | ₩11,933 | ₩12,347 | ₩11,880 | ₩12,280 | +2.91% | 441.6만 |
|---|
| 2026.08.31 | ₩11,946 | ₩12,107 | ₩11,652 | ₩12,067 | +1.01% | 338.4만 |
|---|
| 2026.08.28 | ₩11,906 | ₩12,133 | ₩11,866 | ₩12,053 | +1.23% | 190.2만 |
|---|
| 2026.08.27 | ₩11,719 | ₩12,053 | ₩11,652 | ₩11,920 | +1.71% | 273.7만 |
|---|
| 2026.08.26 | ₩11,599 | ₩11,626 | ₩11,425 | ₩11,545 | -0.46% | 180.1만 |
|---|
| 2026.08.25 | ₩11,292 | ₩11,692 | ₩11,251 | ₩11,679 | +3.43% | 161.4만 |
|---|
| 2026.08.24 | ₩11,519 | ₩11,572 | ₩11,332 | ₩11,452 | -0.58% | 149.1만 |
|---|
| 2026.08.21 | ₩11,505 | ₩11,746 | ₩11,452 | ₩11,505 | 0.00% | 176.8만 |
|---|
| 2026.08.20 | ₩11,532 | ₩11,759 | ₩11,372 | ₩11,572 | +0.35% | 179.8만 |
|---|
| 2026.08.19 | ₩11,332 | ₩12,000 | ₩11,318 | ₩11,612 | +2.48% | 271.4만 |
|---|
| 2026.08.18 | ₩11,064 | ₩11,398 | ₩11,011 | ₩11,345 | +2.54% | 337.6만 |
|---|
| 2026.08.17 | ₩11,305 | ₩11,345 | ₩10,811 | ₩10,944 | -3.19% | 307.3만 |
|---|
| 2026.08.14 | ₩11,599 | ₩11,666 | ₩11,158 | ₩11,345 | -2.19% | 320만 |
|---|
| 2026.08.13 | ₩11,332 | ₩11,759 | ₩10,984 | ₩11,572 | +2.12% | 668.6만 |
|---|
| 2026.08.12 | ₩11,171 | ₩11,345 | ₩10,837 | ₩11,225 | +0.48% | 638.8만 |
|---|
| 2026.08.11 | ₩10,744 | ₩11,973 | ₩10,557 | ₩11,171 | +3.98% | 1370.4만 |
|---|
| 2026.08.10 | ₩12,775 | ₩13,243 | ₩12,681 | ₩13,136 | +2.82% | 725.5만 |
|---|
| 2026.08.07 | ₩12,855 | ₩13,176 | ₩12,761 | ₩12,922 | +0.52% | 346.1만 |
|---|
| 2026.08.06 | ₩12,601 | ₩12,802 | ₩12,374 | ₩12,588 | -0.11% | 550.7만 |
|---|
| 2026.08.05 | ₩13,002 | ₩13,136 | ₩12,775 | ₩12,815 | -1.44% | 209.3만 |
|---|
| 2026.08.04 | ₩12,548 | ₩12,935 | ₩12,494 | ₩12,935 | +3.09% | 350.8만 |
|---|
| 2026.08.03 | ₩12,788 | ₩12,935 | ₩12,494 | ₩12,748 | -0.31% | 293.2만 |
|---|
| 2026.07.31 | ₩12,107 | ₩12,387 | ₩11,813 | ₩12,240 | +1.10% | 328.6만 |
|---|
| 2026.07.30 | ₩12,467 | ₩12,641 | ₩12,080 | ₩12,361 | -0.86% | 379.3만 |
|---|
| 2026.07.29 | ₩12,467 | ₩12,855 | ₩12,427 | ₩12,735 | +2.14% | 420.5만 |
|---|
| 2026.07.28 | ₩12,561 | ₩13,149 | ₩12,561 | ₩13,109 | +4.36% | 298.8만 |
|---|
| 2026.07.27 | ₩12,000 | ₩12,641 | ₩12,000 | ₩12,374 | +3.12% | 307만 |
|---|
| 2026.07.24 | ₩11,826 | ₩12,000 | ₩11,733 | ₩11,799 | -0.23% | 226.7만 |
|---|
| 2026.07.23 | ₩11,813 | ₩11,933 | ₩11,599 | ₩11,652 | -1.36% | 261.4만 |
|---|
| 2026.07.22 | ₩12,334 | ₩12,347 | ₩11,733 | ₩11,973 | -2.93% | 345.7만 |
|---|
| 2026.07.21 | ₩12,200 | ₩12,521 | ₩12,013 | ₩12,280 | +0.66% | 301.7만 |
|---|
| 2026.07.20 | ₩12,120 | ₩12,614 | ₩12,040 | ₩12,467 | +2.87% | 400.5만 |
|---|
| 2026.07.17 | ₩12,481 | ₩12,681 | ₩11,679 | ₩12,107 | -3.00% | 462.1만 |
|---|
| 2026.07.16 | ₩12,521 | ₩12,868 | ₩12,427 | ₩12,815 | +2.35% | 388만 |
|---|
| 2026.07.15 | ₩12,280 | ₩12,668 | ₩12,160 | ₩12,347 | +0.54% | 272.3만 |
|---|
| 2026.07.14 | ₩11,799 | ₩12,214 | ₩11,679 | ₩12,067 | +2.27% | 238.2만 |
|---|
| 2026.07.13 | ₩11,920 | ₩12,334 | ₩11,920 | ₩12,187 | +2.24% | 335.3만 |
|---|
| 2026.07.10 | ₩11,906 | ₩12,040 | ₩11,652 | ₩11,786 | -1.01% | 233.9만 |
|---|
| 2026.07.09 | ₩11,305 | ₩11,652 | ₩11,158 | ₩11,599 | +2.60% | 315.8만 |
|---|
| 2026.07.08 | ₩11,652 | ₩11,986 | ₩11,412 | ₩11,439 | -1.83% | 271.2만 |
|---|
| 2026.07.07 | ₩12,107 | ₩12,214 | ₩11,786 | ₩11,853 | -2.10% | 302만 |
|---|
| 2026.07.06 | ₩12,027 | ₩12,174 | ₩11,759 | ₩11,839 | -1.56% | 235.6만 |
|---|
| 2026.07.02 | ₩12,120 | ₩12,414 | ₩11,880 | ₩12,240 | +0.99% | 246.1만 |
|---|
| 2026.07.01 | ₩11,332 | ₩12,187 | ₩11,332 | ₩12,053 | +6.37% | 355.2만 |
|---|
| 2026.06.30 | ₩11,064 | ₩11,305 | ₩10,904 | ₩11,171 | +0.97% | 230.3만 |
|---|
| 2026.06.29 | ₩11,238 | ₩11,238 | ₩10,944 | ₩11,104 | -1.19% | 289.9만 |
|---|
| 2026.06.26 | ₩10,476 | ₩11,292 | ₩10,476 | ₩11,131 | +6.25% | 609.6만 |
|---|
| 2026.06.25 | ₩10,851 | ₩10,984 | ₩10,436 | ₩10,503 | -3.20% | 224만 |
|---|
| 2026.06.24 | ₩10,957 | ₩11,425 | ₩10,957 | ₩10,984 | +0.24% | 312.4만 |
|---|
| 2026.06.23 | ₩10,717 | ₩11,051 | ₩10,557 | ₩10,971 | +2.37% | 352.3만 |
|---|
| 2026.06.22 | ₩10,690 | ₩10,717 | ₩10,396 | ₩10,476 | -2.00% | 375만 |
|---|
| 2026.06.18 | ₩10,784 | ₩11,051 | ₩10,677 | ₩10,757 | -0.25% | 611.9만 |
|---|
| 2026.06.17 | ₩11,145 | ₩11,185 | ₩10,717 | ₩10,784 | -3.24% | 356.6만 |
|---|
| 2026.06.16 | ₩11,358 | ₩11,465 | ₩11,158 | ₩11,265 | -0.82% | 319만 |
|---|
| 2026.06.15 | ₩11,358 | ₩11,639 | ₩11,251 | ₩11,332 | -0.24% | 179.7만 |
|---|
| 2026.06.12 | ₩11,372 | ₩11,652 | ₩11,185 | ₩11,345 | -0.24% | 282.9만 |
|---|
| 2026.06.11 | ₩11,425 | ₩11,425 | ₩11,078 | ₩11,305 | -1.05% | 376.6만 |
|---|
| 2026.06.10 | ₩11,652 | ₩11,920 | ₩11,439 | ₩11,452 | -1.72% | 225.1만 |
|---|
| 2026.06.09 | ₩11,799 | ₩11,973 | ₩11,412 | ₩11,786 | -0.11% | 314.8만 |
|---|
| 2026.06.08 | ₩11,599 | ₩12,000 | ₩11,372 | ₩11,853 | +2.19% | 225.3만 |
|---|
| 2026.06.05 | ₩11,639 | ₩11,946 | ₩11,586 | ₩11,706 | +0.57% | 431.1만 |
|---|
| 2026.06.04 | ₩11,733 | ₩11,853 | ₩11,425 | ₩11,679 | -0.46% | 309.7만 |
|---|
| 2026.06.03 | ₩11,746 | ₩11,786 | ₩11,225 | ₩11,439 | -2.62% | 392.9만 |
|---|
| 2026.06.02 | ₩12,267 | ₩12,267 | ₩11,826 | ₩12,000 | -2.18% | 426.5만 |
|---|
| 2026.06.01 | ₩11,786 | ₩12,534 | ₩11,786 | ₩12,521 | +6.24% | 358.7만 |
|---|
| 2026.05.29 | ₩11,425 | ₩12,067 | ₩11,372 | ₩11,786 | +3.16% | 589.1만 |
|---|
| 2026.05.28 | ₩11,572 | ₩11,826 | ₩11,372 | ₩11,479 | -0.81% | 269.9만 |
|---|
| 2026.05.27 | ₩11,505 | ₩11,960 | ₩11,465 | ₩11,545 | +0.35% | 262.1만 |
|---|
| 2026.05.26 | ₩11,652 | ₩11,666 | ₩11,318 | ₩11,479 | -1.49% | 282.7만 |
|---|
| 2026.05.22 | ₩11,385 | ₩11,773 | ₩11,385 | ₩11,759 | +3.29% | 254.7만 |
|---|
| 2026.05.21 | ₩11,225 | ₩11,398 | ₩10,944 | ₩11,278 | +0.48% | 244.9만 |
|---|
| 2026.05.20 | ₩11,292 | ₩11,599 | ₩10,904 | ₩11,572 | +2.49% | 287.5만 |
|---|
| 2026.05.19 | ₩11,759 | ₩11,866 | ₩11,145 | ₩11,292 | -3.98% | 371.3만 |
|---|
| 2026.05.18 | ₩10,917 | ₩11,813 | ₩10,824 | ₩11,692 | +7.10% | 743.4만 |
|---|
| 2026.05.15 | ₩10,904 | ₩11,038 | ₩10,664 | ₩10,917 | +0.12% | 347.2만 |
|---|
| 2026.05.14 | ₩11,211 | ₩11,332 | ₩10,797 | ₩10,797 | -3.69% | 331.2만 |
|---|
| 2026.05.13 | ₩10,904 | ₩11,492 | ₩10,837 | ₩11,211 | +2.82% | 535.1만 |
|---|
| 2026.05.12 | ₩11,626 | ₩11,746 | ₩10,931 | ₩11,158 | -4.02% | 667.2만 |
|---|
| 2026.05.11 | ₩11,773 | ₩12,588 | ₩11,692 | ₩11,773 | 0.00% | 680.7만 |
|---|
| 2026.05.08 | ₩10,223 | ₩11,826 | ₩9,942 | ₩11,786 | +15.29% | 2657.6만 |
|---|
| 2026.05.07 | ₩13,657 | ₩14,245 | ₩13,657 | ₩14,178 | +3.82% | 810.8만 |
|---|
| 2026.05.06 | ₩13,857 | ₩14,044 | ₩13,390 | ₩13,470 | -2.80% | 511.1만 |
|---|
| 2026.05.05 | ₩14,071 | ₩14,151 | ₩13,630 | ₩13,777 | -2.09% | 417.2만 |
|---|
| 2026.05.04 | ₩14,031 | ₩14,352 | ₩13,911 | ₩14,058 | +0.19% | 718만 |
|---|
| 2026.05.01 | ₩14,004 | ₩14,646 | ₩13,977 | ₩14,018 | +0.10% | 618.8만 |
|---|
| 2026.04.30 | ₩13,844 | ₩14,111 | ₩13,563 | ₩13,830 | -0.10% | 358.4만 |
|---|
| 2026.04.29 | ₩13,937 | ₩14,325 | ₩13,697 | ₩13,830 | -0.77% | 525.2만 |
|---|
| 2026.04.28 | ₩14,352 | ₩14,539 | ₩13,724 | ₩13,871 | -3.35% | 362.7만 |
|---|
| 2026.04.27 | ₩14,111 | ₩14,512 | ₩14,031 | ₩14,231 | +0.85% | 215.8만 |
|---|
| 2026.04.24 | ₩14,071 | ₩14,298 | ₩13,857 | ₩14,205 | +0.95% | 265.9만 |
|---|
| 2026.04.23 | ₩14,926 | ₩15,113 | ₩13,657 | ₩14,004 | -6.18% | 406.5만 |
|---|
| 2026.04.22 | ₩14,926 | ₩15,207 | ₩14,833 | ₩15,153 | +1.52% | 158.9만 |
|---|
| 2026.04.21 | ₩14,873 | ₩15,501 | ₩14,579 | ₩14,806 | -0.45% | 226.6만 |
|---|
| 2026.04.20 | ₩14,900 | ₩15,127 | ₩14,659 | ₩14,819 | -0.54% | 225.7만 |
|---|
| 2026.04.17 | ₩15,220 | ₩15,634 | ₩14,913 | ₩15,060 | -1.05% | 224.3만 |
|---|
| 2026.04.16 | ₩15,247 | ₩15,447 | ₩14,699 | ₩14,779 | -3.07% | 313.1만 |
|---|
| 2026.04.15 | ₩14,699 | ₩15,447 | ₩14,699 | ₩15,100 | +2.73% | 296.7만 |
|---|
| 2026.04.14 | ₩14,819 | ₩15,194 | ₩14,672 | ₩14,779 | -0.27% | 205만 |
|---|
| 2026.04.13 | ₩14,111 | ₩14,806 | ₩13,977 | ₩14,712 | +4.26% | 332.7만 |
|---|
| 2026.04.10 | ₩14,018 | ₩14,258 | ₩13,764 | ₩14,245 | +1.62% | 352.2만 |
|---|
| 2026.04.09 | ₩14,632 | ₩14,686 | ₩13,724 | ₩13,951 | -4.66% | 459만 |
|---|
| 2026.04.08 | ₩15,594 | ₩15,875 | ₩14,606 | ₩14,779 | -5.23% | 419.2만 |
|---|
| 2026.04.07 | ₩15,006 | ₩15,073 | ₩14,565 | ₩14,659 | -2.32% | 267.1만 |
|---|
| 2026.04.06 | ₩14,726 | ₩15,260 | ₩14,619 | ₩15,140 | +2.81% | 193.3만 |
|---|
| 2026.04.02 | ₩14,499 | ₩14,873 | ₩14,285 | ₩14,619 | +0.83% | 190.7만 |
|---|
| 2026.04.01 | ₩14,980 | ₩15,207 | ₩14,459 | ₩14,940 | -0.27% | 246.9만 |
|---|
| 2026.03.31 | ₩14,539 | ₩14,739 | ₩14,218 | ₩14,646 | +0.74% | 525.2만 |
|---|
| 2026.03.30 | ₩14,539 | ₩14,592 | ₩14,058 | ₩14,124 | -2.85% | 423.2만 |
|---|
| 2026.03.27 | ₩14,766 | ₩14,993 | ₩14,338 | ₩14,525 | -1.63% | 452.2만 |
|---|
| 2026.03.26 | ₩14,846 | ₩15,621 | ₩14,846 | ₩14,953 | +0.72% | 244.4만 |
|---|
| 2026.03.25 | ₩15,274 | ₩15,474 | ₩14,806 | ₩15,127 | -0.96% | 310.4만 |
|---|
| 2026.03.24 | ₩15,047 | ₩15,194 | ₩14,739 | ₩14,900 | -0.98% | 280.8만 |
|---|
| 2026.03.23 | ₩15,180 | ₩15,474 | ₩14,846 | ₩15,260 | +0.53% | 351만 |
|---|
| 2026.03.20 | ₩15,327 | ₩15,327 | ₩14,819 | ₩15,073 | -1.66% | 536.7만 |
|---|
| 2026.03.19 | ₩15,875 | ₩16,156 | ₩15,140 | ₩15,167 | -4.46% | 388.1만 |
|---|
| 2026.03.18 | ₩16,476 | ₩16,770 | ₩16,129 | ₩16,156 | -1.95% | 230.3만 |
|---|
| 2026.03.17 | ₩16,222 | ₩16,891 | ₩16,196 | ₩16,503 | +1.73% | 212.8만 |
|---|
| 2026.03.16 | ₩16,316 | ₩16,396 | ₩15,902 | ₩15,969 | -2.13% | 213.4만 |
|---|
| 2026.03.13 | ₩15,995 | ₩16,423 | ₩15,942 | ₩16,316 | +2.01% | 260.8만 |
|---|
| 2026.03.12 | ₩16,316 | ₩16,490 | ₩15,835 | ₩15,848 | -2.87% | 257.9만 |
|---|
| 2026.03.11 | ₩16,744 | ₩16,957 | ₩16,089 | ₩16,583 | -0.96% | 443.9만 |
|---|
| 2026.03.10 | ₩17,545 | ₩17,799 | ₩16,516 | ₩16,543 | -5.71% | 367만 |
|---|
| 2026.03.09 | ₩17,372 | ₩17,906 | ₩16,864 | ₩17,813 | +2.54% | 227.1만 |
|---|
| 2026.03.06 | ₩17,438 | ₩17,773 | ₩17,171 | ₩17,706 | +1.53% | 198.6만 |
|---|
| 2026.03.05 | ₩17,786 | ₩18,521 | ₩17,639 | ₩17,786 | 0.00% | 367.5만 |
|---|
| 2026.03.04 | ₩17,572 | ₩18,120 | ₩17,532 | ₩17,946 | +2.13% | 315.6만 |
|---|
| 2026.03.03 | ₩17,171 | ₩17,973 | ₩17,038 | ₩17,545 | +2.18% | 344만 |
|---|
| 2026.03.02 | ₩17,278 | ₩17,853 | ₩17,011 | ₩17,532 | +1.47% | 296.8만 |
|---|
| 2026.02.27 | ₩18,026 | ₩18,481 | ₩17,706 | ₩17,933 | -0.52% | 362.9만 |
|---|
| 2026.02.26 | ₩17,238 | ₩18,695 | ₩17,051 | ₩18,507 | +7.36% | 492.4만 |
|---|
| 2026.02.25 | ₩17,612 | ₩17,612 | ₩17,131 | ₩17,345 | -1.52% | 362.7만 |
|---|
| 2026.02.24 | ₩16,744 | ₩17,465 | ₩16,704 | ₩17,398 | +3.91% | 372.7만 |
|---|
| 2026.02.23 | ₩17,505 | ₩17,545 | ₩16,583 | ₩16,717 | -4.50% | 574.4만 |
|---|
| 2026.02.20 | ₩17,652 | ₩18,173 | ₩17,479 | ₩17,599 | -0.30% | 394.7만 |
|---|
| 2026.02.19 | ₩18,120 | ₩18,481 | ₩17,732 | ₩17,799 | -1.77% | 422.6만 |
|---|
| 2026.02.18 | ₩18,026 | ₩18,962 | ₩17,746 | ₩18,347 | +1.78% | 672.5만 |
|---|
| 2026.02.17 | ₩17,719 | ₩17,973 | ₩17,011 | ₩17,051 | -3.77% | 306.7만 |
|---|
| 2026.02.13 | ₩17,452 | ₩18,240 | ₩17,238 | ₩17,679 | +1.30% | 428.4만 |
|---|
| 2026.02.12 | ₩19,229 | ₩19,229 | ₩17,104 | ₩17,519 | -8.90% | 979.3만 |
|---|
| 2026.02.11 | ₩20,472 | ₩20,472 | ₩18,534 | ₩19,376 | -5.35% | 884.8만 |
|---|
| 2026.02.10 | ₩20,044 | ₩22,596 | ₩19,804 | ₩20,325 | +1.40% | 1934.8만 |
|---|
| 2026.02.09 | ₩24,975 | ₩26,004 | ₩24,307 | ₩25,109 | +0.54% | 790.2만 |
|---|
| 2026.02.06 | ₩24,013 | ₩25,496 | ₩23,866 | ₩25,296 | +5.34% | 344.2만 |
|---|
| 2026.02.05 | ₩22,343 | ₩23,853 | ₩22,262 | ₩23,813 | +6.58% | 426.5만 |
|---|
| 2026.02.04 | ₩24,360 | ₩24,360 | ₩21,982 | ₩22,784 | -6.47% | 462.4만 |
|---|
| 2026.02.03 | ₩26,565 | ₩26,632 | ₩24,294 | ₩24,387 | -8.20% | 471.9만 |
|---|
| 2026.02.02 | ₩26,752 | ₩27,861 | ₩26,605 | ₩26,659 | -0.35% | 210.4만 |
|---|
| 2026.01.30 | ₩27,795 | ₩27,968 | ₩26,699 | ₩26,766 | -3.70% | 219.9만 |
|---|
| 2026.01.29 | ₩27,447 | ₩28,182 | ₩26,846 | ₩28,089 | +2.34% | 248.9만 |
|---|
| 2026.01.28 | ₩28,596 | ₩29,064 | ₩27,273 | ₩27,407 | -4.16% | 213.3만 |
|---|
| 2026.01.27 | ₩29,224 | ₩29,265 | ₩27,821 | ₩28,463 | -2.61% | 244.3만 |
|---|
| 2026.01.26 | ₩29,665 | ₩30,521 | ₩29,104 | ₩29,224 | -1.49% | 277.1만 |
|---|
| 2026.01.23 | ₩28,142 | ₩29,639 | ₩27,701 | ₩29,545 | +4.99% | 306.6만 |
|---|
| 2026.01.22 | ₩26,712 | ₩28,302 | ₩26,659 | ₩28,236 | +5.70% | 194.8만 |
|---|
| 2026.01.21 | ₩26,098 | ₩27,033 | ₩25,844 | ₩26,311 | +0.82% | 156.3만 |
|---|
| 2026.01.20 | ₩25,870 | ₩26,084 | ₩24,988 | ₩26,044 | +0.67% | 230만 |
|---|
| 2026.01.16 | ₩26,873 | ₩27,541 | ₩26,498 | ₩26,552 | -1.19% | 172.3만 |
|---|
| 2026.01.15 | ₩27,126 | ₩27,260 | ₩26,285 | ₩26,926 | -0.74% | 187.1만 |
|---|
| 2026.01.14 | ₩27,193 | ₩27,487 | ₩26,525 | ₩26,859 | -1.23% | 218.1만 |
|---|
| 2026.01.13 | ₩27,300 | ₩27,514 | ₩26,271 | ₩27,060 | -0.88% | 194만 |
|---|
| 2026.01.12 | ₩26,686 | ₩28,062 | ₩26,525 | ₩27,260 | +2.15% | 192.4만 |
|---|
| 2026.01.09 | ₩27,394 | ₩27,608 | ₩25,830 | ₩26,792 | -2.20% | 386.5만 |
|---|
| 2026.01.08 | ₩27,674 | ₩27,888 | ₩26,565 | ₩27,287 | -1.40% | 256.1만 |
|---|
| 2026.01.07 | ₩27,207 | ₩28,249 | ₩27,006 | ₩27,875 | +2.46% | 179.9만 |
|---|
| 2026.01.06 | ₩27,407 | ₩27,407 | ₩26,392 | ₩27,086 | -1.17% | 209.7만 |
|---|
| 2026.01.05 | ₩27,046 | ₩27,781 | ₩26,726 | ₩27,554 | +1.88% | 180.8만 |
|---|
| 2026.01.02 | ₩26,458 | ₩26,953 | ₩26,351 | ₩26,512 | +0.20% | 150.8만 |
|---|
| 2025.12.31 | ₩26,057 | ₩26,886 | ₩25,790 | ₩26,485 | +1.64% | 161.2만 |
|---|
| 2025.12.30 | ₩27,140 | ₩27,273 | ₩26,098 | ₩26,124 | -3.74% | 266.3만 |
|---|
| 2025.12.29 | ₩27,701 | ₩27,755 | ₩27,020 | ₩27,126 | -2.07% | 216.3만 |
|---|
| 2025.12.26 | ₩27,821 | ₩28,222 | ₩27,701 | ₩27,861 | +0.14% | 259.7만 |
|---|
| 2025.12.24 | ₩27,808 | ₩28,289 | ₩27,501 | ₩28,022 | +0.77% | 64.8만 |
|---|
| 2025.12.23 | ₩28,276 | ₩28,449 | ₩27,688 | ₩27,821 | -1.61% | 168.3만 |
|---|
| 2025.12.22 | ₩27,527 | ₩28,663 | ₩27,220 | ₩28,449 | +3.35% | 147.1만 |
|---|
| 2025.12.19 | ₩27,126 | ₩27,848 | ₩27,126 | ₩27,527 | +1.48% | 394만 |
|---|
| 2025.12.18 | ₩27,300 | ₩28,022 | ₩27,046 | ₩27,354 | +0.20% | 271.9만 |
|---|
| 2025.12.17 | ₩28,556 | ₩28,690 | ₩26,873 | ₩26,979 | -5.52% | 404.5만 |
|---|
| 2025.12.16 | ₩28,663 | ₩29,011 | ₩28,249 | ₩28,650 | -0.05% | 285.4만 |
|---|
| 2025.12.15 | ₩29,425 | ₩29,425 | ₩28,115 | ₩28,570 | -2.91% | 189.2만 |
|---|
| 2025.12.12 | ₩29,077 | ₩29,826 | ₩28,971 | ₩29,331 | +0.87% | 328.7만 |
|---|
| 2025.12.11 | ₩27,714 | ₩29,398 | ₩27,621 | ₩29,291 | +5.69% | 349.1만 |
|---|
| 2025.12.10 | ₩27,768 | ₩28,222 | ₩27,006 | ₩27,367 | -1.44% | 293.2만 |
|---|
| 2025.12.09 | ₩26,378 | ₩28,062 | ₩26,378 | ₩28,035 | +6.28% | 365.3만 |
|---|
| 2025.12.08 | ₩26,926 | ₩26,966 | ₩26,231 | ₩26,565 | -1.34% | 188.8만 |
|---|
| 2025.12.05 | ₩26,204 | ₩26,873 | ₩25,844 | ₩26,833 | +2.40% | 279.2만 |
|---|
| 2025.12.04 | ₩26,218 | ₩26,472 | ₩25,657 | ₩26,164 | -0.20% | 295.5만 |
|---|
| 2025.12.03 | ₩27,420 | ₩27,501 | ₩26,017 | ₩26,365 | -3.85% | 443.4만 |
|---|
| 2025.12.02 | ₩26,712 | ₩28,570 | ₩26,539 | ₩27,434 | +2.70% | 583.4만 |
|---|
| 2025.12.01 | ₩25,857 | ₩26,592 | ₩25,403 | ₩26,565 | +2.74% | 431.1만 |
|---|
| 2025.11.28 | ₩26,151 | ₩26,672 | ₩25,924 | ₩26,378 | +0.87% | 220.7만 |
|---|
| 2025.11.26 | ₩25,991 | ₩26,592 | ₩25,456 | ₩26,164 | +0.67% | 2635.5만 |
|---|
| 2025.11.25 | ₩26,351 | ₩26,979 | ₩25,964 | ₩26,311 | -0.15% | 907.1만 |
|---|
| 2025.11.24 | ₩23,799 | ₩24,988 | ₩23,265 | ₩24,788 | +4.15% | 329만 |
|---|
| 2025.11.21 | ₩22,864 | ₩24,414 | ₩22,824 | ₩23,879 | +4.44% | 461.9만 |
|---|
| 2025.11.20 | ₩24,267 | ₩24,708 | ₩22,556 | ₩22,931 | -5.51% | 902.2만 |
|---|
| 2025.11.19 | ₩23,278 | ₩24,561 | ₩22,730 | ₩24,267 | +4.25% | 417.7만 |
|---|
| 2025.11.18 | ₩21,380 | ₩23,452 | ₩20,859 | ₩22,824 | +6.75% | 567.3만 |
|---|
| 2025.11.17 | ₩21,982 | ₩23,037 | ₩21,527 | ₩21,634 | -1.58% | 238.8만 |
|---|
| 2025.11.14 | ₩22,383 | ₩22,516 | ₩21,902 | ₩22,022 | -1.61% | 245.3만 |
|---|
| 2025.11.13 | ₩22,583 | ₩22,997 | ₩22,343 | ₩22,784 | +0.89% | 151만 |
|---|
| 2025.11.12 | ₩24,187 | ₩24,481 | ₩22,717 | ₩22,770 | -5.86% | 390.2만 |
|---|
| 2025.11.11 | ₩23,519 | ₩24,147 | ₩23,278 | ₩23,986 | +1.99% | 273만 |
|---|
| 2025.11.10 | ₩23,666 | ₩23,799 | ₩23,051 | ₩23,519 | -0.62% | 256.5만 |
|---|
| 2025.11.07 | ₩21,581 | ₩23,345 | ₩21,581 | ₩23,318 | +8.05% | 292.1만 |
|---|
| 2025.11.06 | ₩21,888 | ₩22,262 | ₩21,260 | ₩21,581 | -1.40% | 734.2만 |
|---|
| 2025.11.05 | ₩23,171 | ₩23,318 | ₩21,728 | ₩21,888 | -5.54% | 496.7만 |
|---|
| 2025.11.04 | ₩25,162 | ₩25,176 | ₩21,514 | ₩23,652 | -6.00% | 1080.2만 |
|---|
| 2025.11.03 | ₩21,514 | ₩21,755 | ₩20,873 | ₩20,886 | -2.92% | 401.7만 |
|---|
| 2025.10.31 | ₩21,755 | ₩22,102 | ₩21,260 | ₩21,300 | -2.09% | 240.8만 |
|---|
| 2025.10.30 | ₩22,423 | ₩22,663 | ₩21,741 | ₩21,795 | -2.80% | 237.7만 |
|---|
| 2025.10.29 | ₩23,064 | ₩23,131 | ₩22,450 | ₩22,556 | -2.20% | 239.8만 |
|---|
| 2025.10.28 | ₩23,064 | ₩23,853 | ₩22,543 | ₩23,211 | +0.64% | 352.2만 |
|---|
| 2025.10.27 | ₩21,701 | ₩22,303 | ₩21,514 | ₩21,541 | -0.74% | 153.2만 |
|---|
| 2025.10.24 | ₩21,728 | ₩22,049 | ₩21,367 | ₩21,380 | -1.60% | 177.2만 |
|---|
| 2025.10.23 | ₩21,274 | ₩21,701 | ₩21,153 | ₩21,541 | +1.26% | 176.1만 |
|---|
| 2025.10.22 | ₩22,369 | ₩22,369 | ₩20,993 | ₩21,394 | -4.36% | 221.6만 |
|---|
| 2025.10.21 | ₩22,276 | ₩22,450 | ₩21,995 | ₩22,262 | -0.06% | 181.7만 |
|---|
| 2025.10.20 | ₩21,888 | ₩22,450 | ₩21,888 | ₩22,276 | +1.77% | 127.8만 |
|---|
| 2025.10.17 | ₩22,089 | ₩22,329 | ₩21,274 | ₩21,648 | -2.00% | 188.3만 |
|---|
| 2025.10.16 | ₩22,396 | ₩22,810 | ₩22,222 | ₩22,369 | -0.12% | 208.8만 |
|---|
| 2025.10.15 | ₩22,730 | ₩22,917 | ₩22,356 | ₩22,463 | -1.18% | 134만 |
|---|
| 2025.10.14 | ₩22,463 | ₩22,984 | ₩22,450 | ₩22,637 | +0.77% | 166.9만 |
|---|
| 2025.10.13 | ₩22,770 | ₩23,158 | ₩22,209 | ₩22,850 | +0.35% | 245.7만 |
|---|
| 2025.10.10 | ₩23,265 | ₩23,265 | ₩22,383 | ₩22,450 | -3.50% | 160.6만 |
|---|