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 | ₩11,474 | ₩11,608 | ₩11,448 | ₩11,488 | +0.12% | 169.1만 |
| 2026.10.08 | ₩11,180 | ₩11,488 | ₩11,074 | ₩11,448 | +2.39% | 257.4만 |
| 2026.10.07 | ₩11,167 | ₩11,367 | ₩11,034 | ₩11,221 | +0.48% | 225만 |
| 2026.10.06 | ₩11,207 | ₩11,327 | ₩11,100 | ₩11,167 | -0.36% | 186.6만 |
| 2026.10.05 | ₩10,780 | ₩11,207 | ₩10,780 | ₩11,167 | +3.59% | 318.3만 |
| 2026.10.02 | ₩11,140 | ₩11,140 | ₩10,673 | ₩10,753 | -3.48% | 220.5만 |
| 2026.10.01 | ₩11,047 | ₩11,247 | ₩10,913 | ₩11,140 | +0.85% | 272.7만 |
| 2026.09.30 | ₩10,820 | ₩10,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,900 |
| +0.74% |
| 195.1만 |
| 2026.09.29 | ₩10,753 | ₩10,940 | ₩10,673 | ₩10,820 | +0.62% | 169.1만 |
|---|
| 2026.09.28 | ₩10,740 | ₩10,913 | ₩10,432 | ₩10,780 | +0.37% | 347.2만 |
|---|
| 2026.09.25 | ₩10,793 | ₩10,993 | ₩10,660 | ₩10,887 | +0.87% | 280.8만 |
|---|
| 2026.09.24 | ₩10,887 | ₩11,034 | ₩10,740 | ₩10,780 | -0.98% | 251.1만 |
|---|
| 2026.09.23 | ₩11,154 | ₩11,221 | ₩10,860 | ₩10,927 | -2.04% | 197.8만 |
|---|
| 2026.09.22 | ₩11,408 | ₩11,448 | ₩10,913 | ₩11,154 | -2.22% | 311.6만 |
|---|
| 2026.09.21 | ₩11,180 | ₩11,341 | ₩11,114 | ₩11,180 | 0.00% | 226.7만 |
|---|
| 2026.09.18 | ₩11,381 | ₩11,421 | ₩11,100 | ₩11,154 | -2.00% | 450만 |
|---|
| 2026.09.17 | ₩11,448 | ₩11,474 | ₩11,194 | ₩11,381 | -0.58% | 227.5만 |
|---|
| 2026.09.16 | ₩11,554 | ₩11,581 | ₩11,341 | ₩11,421 | -1.16% | 208.9만 |
|---|
| 2026.09.15 | ₩11,474 | ₩11,688 | ₩11,327 | ₩11,514 | +0.35% | 233.5만 |
|---|
| 2026.09.14 | ₩11,782 | ₩11,942 | ₩11,541 | ₩11,621 | -1.36% | 396.3만 |
|---|
| 2026.09.11 | ₩11,341 | ₩11,888 | ₩11,341 | ₩11,648 | +2.71% | 338.6만 |
|---|
| 2026.09.10 | ₩10,913 | ₩11,287 | ₩10,847 | ₩11,234 | +2.94% | 315.3만 |
|---|
| 2026.09.09 | ₩11,154 | ₩11,287 | ₩10,980 | ₩11,007 | -1.32% | 199.9만 |
|---|
| 2026.09.08 | ₩11,581 | ₩11,635 | ₩11,100 | ₩11,114 | -4.04% | 241.4만 |
|---|
| 2026.09.04 | ₩12,049 | ₩12,049 | ₩11,648 | ₩11,742 | -2.55% | 179.5만 |
|---|
| 2026.09.03 | ₩12,249 | ₩12,530 | ₩12,169 | ₩12,276 | +0.22% | 321.3만 |
|---|
| 2026.09.02 | ₩12,169 | ₩12,570 | ₩12,035 | ₩12,062 | -0.88% | 286.3만 |
|---|
| 2026.09.01 | ₩11,929 | ₩12,343 | ₩11,875 | ₩12,276 | +2.91% | 441.6만 |
|---|
| 2026.08.31 | ₩11,942 | ₩12,102 | ₩11,648 | ₩12,062 | +1.01% | 338.4만 |
|---|
| 2026.08.28 | ₩11,902 | ₩12,129 | ₩11,862 | ₩12,049 | +1.23% | 190.2만 |
|---|
| 2026.08.27 | ₩11,715 | ₩12,049 | ₩11,648 | ₩11,915 | +1.71% | 273.7만 |
|---|
| 2026.08.26 | ₩11,595 | ₩11,621 | ₩11,421 | ₩11,541 | -0.46% | 180.1만 |
|---|
| 2026.08.25 | ₩11,287 | ₩11,688 | ₩11,247 | ₩11,675 | +3.43% | 161.4만 |
|---|
| 2026.08.24 | ₩11,514 | ₩11,568 | ₩11,327 | ₩11,448 | -0.58% | 149.1만 |
|---|
| 2026.08.21 | ₩11,501 | ₩11,742 | ₩11,448 | ₩11,501 | 0.00% | 176.8만 |
|---|
| 2026.08.20 | ₩11,528 | ₩11,755 | ₩11,367 | ₩11,568 | +0.35% | 179.8만 |
|---|
| 2026.08.19 | ₩11,327 | ₩11,995 | ₩11,314 | ₩11,608 | +2.48% | 271.4만 |
|---|
| 2026.08.18 | ₩11,060 | ₩11,394 | ₩11,007 | ₩11,341 | +2.54% | 337.6만 |
|---|
| 2026.08.17 | ₩11,301 | ₩11,341 | ₩10,806 | ₩10,940 | -3.19% | 307.3만 |
|---|
| 2026.08.14 | ₩11,595 | ₩11,661 | ₩11,154 | ₩11,341 | -2.19% | 320만 |
|---|
| 2026.08.13 | ₩11,327 | ₩11,755 | ₩10,980 | ₩11,568 | +2.12% | 668.6만 |
|---|
| 2026.08.12 | ₩11,167 | ₩11,341 | ₩10,833 | ₩11,221 | +0.48% | 638.8만 |
|---|
| 2026.08.11 | ₩10,740 | ₩11,969 | ₩10,553 | ₩11,167 | +3.98% | 1370.4만 |
|---|
| 2026.08.10 | ₩12,770 | ₩13,238 | ₩12,677 | ₩13,131 | +2.82% | 725.5만 |
|---|
| 2026.08.07 | ₩12,850 | ₩13,171 | ₩12,757 | ₩12,917 | +0.52% | 346.1만 |
|---|
| 2026.08.06 | ₩12,596 | ₩12,797 | ₩12,369 | ₩12,583 | -0.11% | 550.7만 |
|---|
| 2026.08.05 | ₩12,997 | ₩13,131 | ₩12,770 | ₩12,810 | -1.44% | 209.3만 |
|---|
| 2026.08.04 | ₩12,543 | ₩12,930 | ₩12,490 | ₩12,930 | +3.09% | 350.8만 |
|---|
| 2026.08.03 | ₩12,783 | ₩12,930 | ₩12,490 | ₩12,743 | -0.31% | 293.2만 |
|---|
| 2026.07.31 | ₩12,102 | ₩12,383 | ₩11,808 | ₩12,236 | +1.10% | 328.6만 |
|---|
| 2026.07.30 | ₩12,463 | ₩12,636 | ₩12,075 | ₩12,356 | -0.86% | 379.3만 |
|---|
| 2026.07.29 | ₩12,463 | ₩12,850 | ₩12,423 | ₩12,730 | +2.14% | 420.5만 |
|---|
| 2026.07.28 | ₩12,556 | ₩13,144 | ₩12,556 | ₩13,104 | +4.36% | 298.8만 |
|---|
| 2026.07.27 | ₩11,995 | ₩12,636 | ₩11,995 | ₩12,369 | +3.12% | 307만 |
|---|
| 2026.07.24 | ₩11,822 | ₩11,995 | ₩11,728 | ₩11,795 | -0.23% | 226.7만 |
|---|
| 2026.07.23 | ₩11,808 | ₩11,929 | ₩11,595 | ₩11,648 | -1.36% | 261.4만 |
|---|
| 2026.07.22 | ₩12,329 | ₩12,343 | ₩11,728 | ₩11,969 | -2.93% | 345.7만 |
|---|
| 2026.07.21 | ₩12,196 | ₩12,516 | ₩12,009 | ₩12,276 | +0.66% | 301.7만 |
|---|
| 2026.07.20 | ₩12,116 | ₩12,610 | ₩12,035 | ₩12,463 | +2.87% | 400.5만 |
|---|
| 2026.07.17 | ₩12,476 | ₩12,677 | ₩11,675 | ₩12,102 | -3.00% | 462.1만 |
|---|
| 2026.07.16 | ₩12,516 | ₩12,864 | ₩12,423 | ₩12,810 | +2.35% | 388만 |
|---|
| 2026.07.15 | ₩12,276 | ₩12,663 | ₩12,156 | ₩12,343 | +0.54% | 272.3만 |
|---|
| 2026.07.14 | ₩11,795 | ₩12,209 | ₩11,675 | ₩12,062 | +2.27% | 238.2만 |
|---|
| 2026.07.13 | ₩11,915 | ₩12,329 | ₩11,915 | ₩12,182 | +2.24% | 335.3만 |
|---|
| 2026.07.10 | ₩11,902 | ₩12,035 | ₩11,648 | ₩11,782 | -1.01% | 233.9만 |
|---|
| 2026.07.09 | ₩11,301 | ₩11,648 | ₩11,154 | ₩11,595 | +2.60% | 315.8만 |
|---|
| 2026.07.08 | ₩11,648 | ₩11,982 | ₩11,408 | ₩11,434 | -1.83% | 271.2만 |
|---|
| 2026.07.07 | ₩12,102 | ₩12,209 | ₩11,782 | ₩11,848 | -2.10% | 302만 |
|---|
| 2026.07.06 | ₩12,022 | ₩12,169 | ₩11,755 | ₩11,835 | -1.56% | 235.6만 |
|---|
| 2026.07.02 | ₩12,116 | ₩12,409 | ₩11,875 | ₩12,236 | +0.99% | 246.1만 |
|---|
| 2026.07.01 | ₩11,327 | ₩12,182 | ₩11,327 | ₩12,049 | +6.37% | 355.2만 |
|---|
| 2026.06.30 | ₩11,060 | ₩11,301 | ₩10,900 | ₩11,167 | +0.97% | 230.3만 |
|---|
| 2026.06.29 | ₩11,234 | ₩11,234 | ₩10,940 | ₩11,100 | -1.19% | 289.9만 |
|---|
| 2026.06.26 | ₩10,473 | ₩11,287 | ₩10,473 | ₩11,127 | +6.25% | 609.6만 |
|---|
| 2026.06.25 | ₩10,847 | ₩10,980 | ₩10,432 | ₩10,499 | -3.20% | 224만 |
|---|
| 2026.06.24 | ₩10,953 | ₩11,421 | ₩10,953 | ₩10,980 | +0.24% | 312.4만 |
|---|
| 2026.06.23 | ₩10,713 | ₩11,047 | ₩10,553 | ₩10,967 | +2.37% | 352.3만 |
|---|
| 2026.06.22 | ₩10,686 | ₩10,713 | ₩10,392 | ₩10,473 | -2.00% | 375만 |
|---|
| 2026.06.18 | ₩10,780 | ₩11,047 | ₩10,673 | ₩10,753 | -0.25% | 611.9만 |
|---|
| 2026.06.17 | ₩11,140 | ₩11,180 | ₩10,713 | ₩10,780 | -3.24% | 356.6만 |
|---|
| 2026.06.16 | ₩11,354 | ₩11,461 | ₩11,154 | ₩11,261 | -0.82% | 319만 |
|---|
| 2026.06.15 | ₩11,354 | ₩11,635 | ₩11,247 | ₩11,327 | -0.24% | 179.7만 |
|---|
| 2026.06.12 | ₩11,367 | ₩11,648 | ₩11,180 | ₩11,341 | -0.24% | 282.9만 |
|---|
| 2026.06.11 | ₩11,421 | ₩11,421 | ₩11,074 | ₩11,301 | -1.05% | 376.6만 |
|---|
| 2026.06.10 | ₩11,648 | ₩11,915 | ₩11,434 | ₩11,448 | -1.72% | 225.1만 |
|---|
| 2026.06.09 | ₩11,795 | ₩11,969 | ₩11,408 | ₩11,782 | -0.11% | 314.8만 |
|---|
| 2026.06.08 | ₩11,595 | ₩11,995 | ₩11,367 | ₩11,848 | +2.19% | 225.3만 |
|---|
| 2026.06.05 | ₩11,635 | ₩11,942 | ₩11,581 | ₩11,701 | +0.57% | 431.1만 |
|---|
| 2026.06.04 | ₩11,728 | ₩11,848 | ₩11,421 | ₩11,675 | -0.46% | 309.7만 |
|---|
| 2026.06.03 | ₩11,742 | ₩11,782 | ₩11,221 | ₩11,434 | -2.62% | 392.9만 |
|---|
| 2026.06.02 | ₩12,262 | ₩12,262 | ₩11,822 | ₩11,995 | -2.18% | 426.5만 |
|---|
| 2026.06.01 | ₩11,782 | ₩12,530 | ₩11,782 | ₩12,516 | +6.24% | 358.7만 |
|---|
| 2026.05.29 | ₩11,421 | ₩12,062 | ₩11,367 | ₩11,782 | +3.16% | 589.1만 |
|---|
| 2026.05.28 | ₩11,568 | ₩11,822 | ₩11,367 | ₩11,474 | -0.81% | 269.9만 |
|---|
| 2026.05.27 | ₩11,501 | ₩11,955 | ₩11,461 | ₩11,541 | +0.35% | 262.1만 |
|---|
| 2026.05.26 | ₩11,648 | ₩11,661 | ₩11,314 | ₩11,474 | -1.49% | 282.7만 |
|---|
| 2026.05.22 | ₩11,381 | ₩11,768 | ₩11,381 | ₩11,755 | +3.29% | 254.7만 |
|---|
| 2026.05.21 | ₩11,221 | ₩11,394 | ₩10,940 | ₩11,274 | +0.48% | 244.9만 |
|---|
| 2026.05.20 | ₩11,287 | ₩11,595 | ₩10,900 | ₩11,568 | +2.49% | 287.5만 |
|---|
| 2026.05.19 | ₩11,755 | ₩11,862 | ₩11,140 | ₩11,287 | -3.98% | 371.3만 |
|---|
| 2026.05.18 | ₩10,913 | ₩11,808 | ₩10,820 | ₩11,688 | +7.10% | 743.4만 |
|---|
| 2026.05.15 | ₩10,900 | ₩11,034 | ₩10,660 | ₩10,913 | +0.12% | 347.2만 |
|---|
| 2026.05.14 | ₩11,207 | ₩11,327 | ₩10,793 | ₩10,793 | -3.69% | 331.2만 |
|---|
| 2026.05.13 | ₩10,900 | ₩11,488 | ₩10,833 | ₩11,207 | +2.82% | 535.1만 |
|---|
| 2026.05.12 | ₩11,621 | ₩11,742 | ₩10,927 | ₩11,154 | -4.02% | 667.2만 |
|---|
| 2026.05.11 | ₩11,768 | ₩12,583 | ₩11,688 | ₩11,768 | 0.00% | 680.7만 |
|---|
| 2026.05.08 | ₩10,219 | ₩11,822 | ₩9,938 | ₩11,782 | +15.29% | 2657.6만 |
|---|
| 2026.05.07 | ₩13,652 | ₩14,239 | ₩13,652 | ₩14,173 | +3.82% | 810.8만 |
|---|
| 2026.05.06 | ₩13,852 | ₩14,039 | ₩13,385 | ₩13,465 | -2.80% | 511.1만 |
|---|
| 2026.05.05 | ₩14,066 | ₩14,146 | ₩13,625 | ₩13,772 | -2.09% | 417.2만 |
|---|
| 2026.05.04 | ₩14,026 | ₩14,346 | ₩13,905 | ₩14,052 | +0.19% | 718만 |
|---|
| 2026.05.01 | ₩13,999 | ₩14,640 | ₩13,972 | ₩14,012 | +0.10% | 618.8만 |
|---|
| 2026.04.30 | ₩13,839 | ₩14,106 | ₩13,558 | ₩13,825 | -0.10% | 358.4만 |
|---|
| 2026.04.29 | ₩13,932 | ₩14,320 | ₩13,692 | ₩13,825 | -0.77% | 525.2만 |
|---|
| 2026.04.28 | ₩14,346 | ₩14,533 | ₩13,718 | ₩13,865 | -3.35% | 362.7만 |
|---|
| 2026.04.27 | ₩14,106 | ₩14,507 | ₩14,026 | ₩14,226 | +0.85% | 215.8만 |
|---|
| 2026.04.24 | ₩14,066 | ₩14,293 | ₩13,852 | ₩14,199 | +0.95% | 265.9만 |
|---|
| 2026.04.23 | ₩14,921 | ₩15,108 | ₩13,652 | ₩13,999 | -6.18% | 406.5만 |
|---|
| 2026.04.22 | ₩14,921 | ₩15,201 | ₩14,827 | ₩15,148 | +1.52% | 158.9만 |
|---|
| 2026.04.21 | ₩14,867 | ₩15,495 | ₩14,573 | ₩14,800 | -0.45% | 226.6만 |
|---|
| 2026.04.20 | ₩14,894 | ₩15,121 | ₩14,654 | ₩14,814 | -0.54% | 225.7만 |
|---|
| 2026.04.17 | ₩15,215 | ₩15,629 | ₩14,907 | ₩15,054 | -1.05% | 224.3만 |
|---|
| 2026.04.16 | ₩15,241 | ₩15,442 | ₩14,694 | ₩14,774 | -3.07% | 313.1만 |
|---|
| 2026.04.15 | ₩14,694 | ₩15,442 | ₩14,694 | ₩15,094 | +2.73% | 296.7만 |
|---|
| 2026.04.14 | ₩14,814 | ₩15,188 | ₩14,667 | ₩14,774 | -0.27% | 205만 |
|---|
| 2026.04.13 | ₩14,106 | ₩14,800 | ₩13,972 | ₩14,707 | +4.26% | 332.7만 |
|---|
| 2026.04.10 | ₩14,012 | ₩14,253 | ₩13,759 | ₩14,239 | +1.62% | 352.2만 |
|---|
| 2026.04.09 | ₩14,627 | ₩14,680 | ₩13,718 | ₩13,946 | -4.66% | 459만 |
|---|
| 2026.04.08 | ₩15,589 | ₩15,869 | ₩14,600 | ₩14,774 | -5.23% | 419.2만 |
|---|
| 2026.04.07 | ₩15,001 | ₩15,068 | ₩14,560 | ₩14,654 | -2.32% | 267.1만 |
|---|
| 2026.04.06 | ₩14,720 | ₩15,255 | ₩14,613 | ₩15,134 | +2.81% | 193.3만 |
|---|
| 2026.04.02 | ₩14,493 | ₩14,867 | ₩14,279 | ₩14,613 | +0.83% | 190.7만 |
|---|
| 2026.04.01 | ₩14,974 | ₩15,201 | ₩14,453 | ₩14,934 | -0.27% | 246.9만 |
|---|
| 2026.03.31 | ₩14,533 | ₩14,734 | ₩14,213 | ₩14,640 | +0.74% | 525.2만 |
|---|
| 2026.03.30 | ₩14,533 | ₩14,587 | ₩14,052 | ₩14,119 | -2.85% | 423.2만 |
|---|
| 2026.03.27 | ₩14,760 | ₩14,987 | ₩14,333 | ₩14,520 | -1.63% | 452.2만 |
|---|
| 2026.03.26 | ₩14,841 | ₩15,615 | ₩14,841 | ₩14,947 | +0.72% | 244.4만 |
|---|
| 2026.03.25 | ₩15,268 | ₩15,468 | ₩14,800 | ₩15,121 | -0.96% | 310.4만 |
|---|
| 2026.03.24 | ₩15,041 | ₩15,188 | ₩14,734 | ₩14,894 | -0.98% | 280.8만 |
|---|
| 2026.03.23 | ₩15,174 | ₩15,468 | ₩14,841 | ₩15,255 | +0.53% | 351만 |
|---|
| 2026.03.20 | ₩15,321 | ₩15,321 | ₩14,814 | ₩15,068 | -1.66% | 536.7만 |
|---|
| 2026.03.19 | ₩15,869 | ₩16,150 | ₩15,134 | ₩15,161 | -4.46% | 388.1만 |
|---|
| 2026.03.18 | ₩16,470 | ₩16,764 | ₩16,123 | ₩16,150 | -1.95% | 230.3만 |
|---|
| 2026.03.17 | ₩16,216 | ₩16,884 | ₩16,190 | ₩16,497 | +1.73% | 212.8만 |
|---|
| 2026.03.16 | ₩16,310 | ₩16,390 | ₩15,896 | ₩15,963 | -2.13% | 213.4만 |
|---|
| 2026.03.13 | ₩15,989 | ₩16,417 | ₩15,936 | ₩16,310 | +2.01% | 260.8만 |
|---|
| 2026.03.12 | ₩16,310 | ₩16,484 | ₩15,829 | ₩15,842 | -2.87% | 257.9만 |
|---|
| 2026.03.11 | ₩16,737 | ₩16,951 | ₩16,083 | ₩16,577 | -0.96% | 443.9만 |
|---|
| 2026.03.10 | ₩17,539 | ₩17,793 | ₩16,510 | ₩16,537 | -5.71% | 367만 |
|---|
| 2026.03.09 | ₩17,365 | ₩17,899 | ₩16,858 | ₩17,806 | +2.54% | 227.1만 |
|---|
| 2026.03.06 | ₩17,432 | ₩17,766 | ₩17,165 | ₩17,699 | +1.53% | 198.6만 |
|---|
| 2026.03.05 | ₩17,779 | ₩18,514 | ₩17,632 | ₩17,779 | 0.00% | 367.5만 |
|---|
| 2026.03.04 | ₩17,566 | ₩18,113 | ₩17,525 | ₩17,940 | +2.13% | 315.6만 |
|---|
| 2026.03.03 | ₩17,165 | ₩17,966 | ₩17,031 | ₩17,539 | +2.18% | 344만 |
|---|
| 2026.03.02 | ₩17,272 | ₩17,846 | ₩17,004 | ₩17,525 | +1.47% | 296.8만 |
|---|
| 2026.02.27 | ₩18,020 | ₩18,474 | ₩17,699 | ₩17,926 | -0.52% | 362.9만 |
|---|
| 2026.02.26 | ₩17,232 | ₩18,688 | ₩17,045 | ₩18,501 | +7.36% | 492.4만 |
|---|
| 2026.02.25 | ₩17,606 | ₩17,606 | ₩17,125 | ₩17,338 | -1.52% | 362.7만 |
|---|
| 2026.02.24 | ₩16,737 | ₩17,459 | ₩16,697 | ₩17,392 | +3.91% | 372.7만 |
|---|
| 2026.02.23 | ₩17,499 | ₩17,539 | ₩16,577 | ₩16,711 | -4.50% | 574.4만 |
|---|
| 2026.02.20 | ₩17,646 | ₩18,167 | ₩17,472 | ₩17,592 | -0.30% | 394.7만 |
|---|
| 2026.02.19 | ₩18,113 | ₩18,474 | ₩17,726 | ₩17,793 | -1.77% | 422.6만 |
|---|
| 2026.02.18 | ₩18,020 | ₩18,955 | ₩17,739 | ₩18,340 | +1.78% | 672.5만 |
|---|
| 2026.02.17 | ₩17,712 | ₩17,966 | ₩17,004 | ₩17,045 | -3.77% | 306.7만 |
|---|
| 2026.02.13 | ₩17,445 | ₩18,233 | ₩17,232 | ₩17,672 | +1.30% | 428.4만 |
|---|
| 2026.02.12 | ₩19,222 | ₩19,222 | ₩17,098 | ₩17,512 | -8.90% | 979.3만 |
|---|
| 2026.02.11 | ₩20,464 | ₩20,464 | ₩18,527 | ₩19,369 | -5.35% | 884.8만 |
|---|
| 2026.02.10 | ₩20,037 | ₩22,588 | ₩19,796 | ₩20,317 | +1.40% | 1934.8만 |
|---|
| 2026.02.09 | ₩24,966 | ₩25,994 | ₩24,298 | ₩25,099 | +0.54% | 790.2만 |
|---|
| 2026.02.06 | ₩24,004 | ₩25,487 | ₩23,857 | ₩25,286 | +5.34% | 344.2만 |
|---|
| 2026.02.05 | ₩22,334 | ₩23,844 | ₩22,254 | ₩23,804 | +6.58% | 426.5만 |
|---|
| 2026.02.04 | ₩24,351 | ₩24,351 | ₩21,974 | ₩22,775 | -6.47% | 462.4만 |
|---|
| 2026.02.03 | ₩26,555 | ₩26,622 | ₩24,284 | ₩24,378 | -8.20% | 471.9만 |
|---|
| 2026.02.02 | ₩26,742 | ₩27,851 | ₩26,595 | ₩26,649 | -0.35% | 210.4만 |
|---|
| 2026.01.30 | ₩27,784 | ₩27,958 | ₩26,689 | ₩26,756 | -3.70% | 219.9만 |
|---|
| 2026.01.29 | ₩27,437 | ₩28,172 | ₩26,836 | ₩28,078 | +2.34% | 248.9만 |
|---|
| 2026.01.28 | ₩28,586 | ₩29,053 | ₩27,263 | ₩27,397 | -4.16% | 213.3만 |
|---|
| 2026.01.27 | ₩29,214 | ₩29,254 | ₩27,811 | ₩28,452 | -2.61% | 244.3만 |
|---|
| 2026.01.26 | ₩29,654 | ₩30,509 | ₩29,093 | ₩29,214 | -1.49% | 277.1만 |
|---|
| 2026.01.23 | ₩28,132 | ₩29,628 | ₩27,691 | ₩29,534 | +4.99% | 306.6만 |
|---|
| 2026.01.22 | ₩26,702 | ₩28,292 | ₩26,649 | ₩28,225 | +5.70% | 194.8만 |
|---|
| 2026.01.21 | ₩26,088 | ₩27,023 | ₩25,834 | ₩26,302 | +0.82% | 156.3만 |
|---|
| 2026.01.20 | ₩25,861 | ₩26,074 | ₩24,979 | ₩26,034 | +0.67% | 230만 |
|---|
| 2026.01.16 | ₩26,863 | ₩27,530 | ₩26,489 | ₩26,542 | -1.19% | 172.3만 |
|---|
| 2026.01.15 | ₩27,116 | ₩27,250 | ₩26,275 | ₩26,916 | -0.74% | 187.1만 |
|---|
| 2026.01.14 | ₩27,183 | ₩27,477 | ₩26,515 | ₩26,849 | -1.23% | 218.1만 |
|---|
| 2026.01.13 | ₩27,290 | ₩27,504 | ₩26,261 | ₩27,050 | -0.88% | 194만 |
|---|
| 2026.01.12 | ₩26,676 | ₩28,051 | ₩26,515 | ₩27,250 | +2.15% | 192.4만 |
|---|
| 2026.01.09 | ₩27,383 | ₩27,597 | ₩25,821 | ₩26,782 | -2.20% | 386.5만 |
|---|
| 2026.01.08 | ₩27,664 | ₩27,878 | ₩26,555 | ₩27,277 | -1.40% | 256.1만 |
|---|
| 2026.01.07 | ₩27,196 | ₩28,238 | ₩26,996 | ₩27,864 | +2.46% | 179.9만 |
|---|
| 2026.01.06 | ₩27,397 | ₩27,397 | ₩26,382 | ₩27,076 | -1.17% | 209.7만 |
|---|
| 2026.01.05 | ₩27,036 | ₩27,771 | ₩26,716 | ₩27,544 | +1.88% | 180.8만 |
|---|
| 2026.01.02 | ₩26,448 | ₩26,943 | ₩26,342 | ₩26,502 | +0.20% | 150.8만 |
|---|
| 2025.12.31 | ₩26,048 | ₩26,876 | ₩25,781 | ₩26,475 | +1.64% | 161.2만 |
|---|
| 2025.12.30 | ₩27,130 | ₩27,263 | ₩26,088 | ₩26,114 | -3.74% | 266.3만 |
|---|
| 2025.12.29 | ₩27,691 | ₩27,744 | ₩27,009 | ₩27,116 | -2.07% | 216.3만 |
|---|
| 2025.12.26 | ₩27,811 | ₩28,212 | ₩27,691 | ₩27,851 | +0.14% | 259.7만 |
|---|
| 2025.12.24 | ₩27,798 | ₩28,278 | ₩27,490 | ₩28,011 | +0.77% | 64.8만 |
|---|
| 2025.12.23 | ₩28,265 | ₩28,439 | ₩27,677 | ₩27,811 | -1.61% | 168.3만 |
|---|
| 2025.12.22 | ₩27,517 | ₩28,652 | ₩27,210 | ₩28,439 | +3.35% | 147.1만 |
|---|
| 2025.12.19 | ₩27,116 | ₩27,838 | ₩27,116 | ₩27,517 | +1.48% | 394만 |
|---|
| 2025.12.18 | ₩27,290 | ₩28,011 | ₩27,036 | ₩27,343 | +0.20% | 271.9만 |
|---|
| 2025.12.17 | ₩28,546 | ₩28,679 | ₩26,863 | ₩26,969 | -5.52% | 404.5만 |
|---|
| 2025.12.16 | ₩28,652 | ₩29,000 | ₩28,238 | ₩28,639 | -0.05% | 285.4만 |
|---|
| 2025.12.15 | ₩29,414 | ₩29,414 | ₩28,105 | ₩28,559 | -2.91% | 189.2만 |
|---|
| 2025.12.12 | ₩29,067 | ₩29,815 | ₩28,960 | ₩29,320 | +0.87% | 328.7만 |
|---|
| 2025.12.11 | ₩27,704 | ₩29,387 | ₩27,611 | ₩29,280 | +5.69% | 349.1만 |
|---|
| 2025.12.10 | ₩27,758 | ₩28,212 | ₩26,996 | ₩27,357 | -1.44% | 293.2만 |
|---|
| 2025.12.09 | ₩26,368 | ₩28,051 | ₩26,368 | ₩28,025 | +6.28% | 365.3만 |
|---|
| 2025.12.08 | ₩26,916 | ₩26,956 | ₩26,221 | ₩26,555 | -1.34% | 188.8만 |
|---|
| 2025.12.05 | ₩26,195 | ₩26,863 | ₩25,834 | ₩26,822 | +2.40% | 279.2만 |
|---|
| 2025.12.04 | ₩26,208 | ₩26,462 | ₩25,647 | ₩26,155 | -0.20% | 295.5만 |
|---|
| 2025.12.03 | ₩27,410 | ₩27,490 | ₩26,008 | ₩26,355 | -3.85% | 443.4만 |
|---|
| 2025.12.02 | ₩26,702 | ₩28,559 | ₩26,529 | ₩27,424 | +2.70% | 583.4만 |
|---|
| 2025.12.01 | ₩25,847 | ₩26,582 | ₩25,393 | ₩26,555 | +2.74% | 431.1만 |
|---|
| 2025.11.28 | ₩26,141 | ₩26,662 | ₩25,914 | ₩26,368 | +0.87% | 220.7만 |
|---|
| 2025.11.26 | ₩25,981 | ₩26,582 | ₩25,447 | ₩26,155 | +0.67% | 2635.5만 |
|---|
| 2025.11.25 | ₩26,342 | ₩26,969 | ₩25,954 | ₩26,302 | -0.15% | 907.1만 |
|---|
| 2025.11.24 | ₩23,790 | ₩24,979 | ₩23,256 | ₩24,779 | +4.15% | 329만 |
|---|
| 2025.11.21 | ₩22,855 | ₩24,405 | ₩22,815 | ₩23,870 | +4.44% | 461.9만 |
|---|
| 2025.11.20 | ₩24,258 | ₩24,699 | ₩22,548 | ₩22,922 | -5.51% | 902.2만 |
|---|
| 2025.11.19 | ₩23,269 | ₩24,552 | ₩22,722 | ₩24,258 | +4.25% | 417.7만 |
|---|
| 2025.11.18 | ₩21,372 | ₩23,443 | ₩20,852 | ₩22,815 | +6.75% | 567.3만 |
|---|
| 2025.11.17 | ₩21,974 | ₩23,029 | ₩21,519 | ₩21,626 | -1.58% | 238.8만 |
|---|
| 2025.11.14 | ₩22,374 | ₩22,508 | ₩21,893 | ₩22,014 | -1.61% | 245.3만 |
|---|
| 2025.11.13 | ₩22,575 | ₩22,989 | ₩22,334 | ₩22,775 | +0.89% | 151만 |
|---|
| 2025.11.12 | ₩24,178 | ₩24,471 | ₩22,708 | ₩22,762 | -5.86% | 390.2만 |
|---|
| 2025.11.11 | ₩23,510 | ₩24,138 | ₩23,269 | ₩23,977 | +1.99% | 273만 |
|---|
| 2025.11.10 | ₩23,657 | ₩23,790 | ₩23,042 | ₩23,510 | -0.62% | 256.5만 |
|---|
| 2025.11.07 | ₩21,573 | ₩23,336 | ₩21,573 | ₩23,309 | +8.05% | 292.1만 |
|---|
| 2025.11.06 | ₩21,880 | ₩22,254 | ₩21,252 | ₩21,573 | -1.40% | 734.2만 |
|---|
| 2025.11.05 | ₩23,162 | ₩23,309 | ₩21,720 | ₩21,880 | -5.54% | 496.7만 |
|---|
| 2025.11.04 | ₩25,153 | ₩25,166 | ₩21,506 | ₩23,643 | -6.00% | 1080.2만 |
|---|
| 2025.11.03 | ₩21,506 | ₩21,746 | ₩20,865 | ₩20,878 | -2.92% | 401.7만 |
|---|
| 2025.10.31 | ₩21,746 | ₩22,094 | ₩21,252 | ₩21,292 | -2.09% | 240.8만 |
|---|
| 2025.10.30 | ₩22,414 | ₩22,655 | ₩21,733 | ₩21,787 | -2.80% | 237.7만 |
|---|
| 2025.10.29 | ₩23,056 | ₩23,122 | ₩22,441 | ₩22,548 | -2.20% | 239.8만 |
|---|
| 2025.10.28 | ₩23,056 | ₩23,844 | ₩22,535 | ₩23,202 | +0.64% | 352.2만 |
|---|
| 2025.10.27 | ₩21,693 | ₩22,294 | ₩21,506 | ₩21,533 | -0.74% | 153.2만 |
|---|
| 2025.10.24 | ₩21,720 | ₩22,040 | ₩21,359 | ₩21,372 | -1.60% | 177.2만 |
|---|
| 2025.10.23 | ₩21,266 | ₩21,693 | ₩21,145 | ₩21,533 | +1.26% | 176.1만 |
|---|
| 2025.10.22 | ₩22,361 | ₩22,361 | ₩20,985 | ₩21,386 | -4.36% | 221.6만 |
|---|
| 2025.10.21 | ₩22,267 | ₩22,441 | ₩21,987 | ₩22,254 | -0.06% | 181.7만 |
|---|
| 2025.10.20 | ₩21,880 | ₩22,441 | ₩21,880 | ₩22,267 | +1.77% | 127.8만 |
|---|
| 2025.10.17 | ₩22,080 | ₩22,321 | ₩21,266 | ₩21,640 | -2.00% | 188.3만 |
|---|
| 2025.10.16 | ₩22,388 | ₩22,802 | ₩22,214 | ₩22,361 | -0.12% | 208.8만 |
|---|
| 2025.10.15 | ₩22,722 | ₩22,909 | ₩22,348 | ₩22,454 | -1.18% | 134만 |
|---|
| 2025.10.14 | ₩22,454 | ₩22,975 | ₩22,441 | ₩22,628 | +0.77% | 166.9만 |
|---|
| 2025.10.13 | ₩22,762 | ₩23,149 | ₩22,201 | ₩22,842 | +0.35% | 245.7만 |
|---|
| 2025.10.10 | ₩23,256 | ₩23,256 | ₩22,374 | ₩22,441 | -3.50% | 160.6만 |
|---|