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 | ₩11,467 | ₩11,601 | ₩11,441 | ₩11,481 | +0.12% | 169.1만 |
| 2026.10.08 | ₩11,174 | ₩11,481 | ₩11,067 | ₩11,441 | +2.39% | 257.4만 |
| 2026.10.07 | ₩11,160 | ₩11,361 | ₩11,027 | ₩11,214 | +0.48% | 225만 |
| 2026.10.06 | ₩11,200 | ₩11,321 | ₩11,094 | ₩11,160 | -0.36% | 186.6만 |
| 2026.10.05 | ₩10,773 | ₩11,200 | ₩10,773 | ₩11,160 | +3.59% | 318.3만 |
| 2026.10.02 | ₩11,134 | ₩11,134 | ₩10,666 | ₩10,747 | -3.48% | 220.5만 |
| 2026.10.01 | ₩11,040 | ₩11,241 | ₩10,907 | ₩11,134 | +0.85% | 272.7만 |
| 2026.09.30 | ₩10,813 | ₩10,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,893 |
| +0.74% |
| 195.1만 |
| 2026.09.29 | ₩10,747 | ₩10,933 | ₩10,666 | ₩10,813 | +0.62% | 169.1만 |
|---|
| 2026.09.28 | ₩10,733 | ₩10,907 | ₩10,426 | ₩10,773 | +0.37% | 347.2만 |
|---|
| 2026.09.25 | ₩10,787 | ₩10,987 | ₩10,653 | ₩10,880 | +0.87% | 280.8만 |
|---|
| 2026.09.24 | ₩10,880 | ₩11,027 | ₩10,733 | ₩10,773 | -0.98% | 251.1만 |
|---|
| 2026.09.23 | ₩11,147 | ₩11,214 | ₩10,853 | ₩10,920 | -2.04% | 197.8만 |
|---|
| 2026.09.22 | ₩11,401 | ₩11,441 | ₩10,907 | ₩11,147 | -2.22% | 311.6만 |
|---|
| 2026.09.21 | ₩11,174 | ₩11,334 | ₩11,107 | ₩11,174 | 0.00% | 226.7만 |
|---|
| 2026.09.18 | ₩11,374 | ₩11,414 | ₩11,094 | ₩11,147 | -2.00% | 450만 |
|---|
| 2026.09.17 | ₩11,441 | ₩11,467 | ₩11,187 | ₩11,374 | -0.58% | 227.5만 |
|---|
| 2026.09.16 | ₩11,548 | ₩11,574 | ₩11,334 | ₩11,414 | -1.16% | 208.9만 |
|---|
| 2026.09.15 | ₩11,467 | ₩11,681 | ₩11,321 | ₩11,508 | +0.35% | 233.5만 |
|---|
| 2026.09.14 | ₩11,775 | ₩11,935 | ₩11,534 | ₩11,614 | -1.36% | 396.3만 |
|---|
| 2026.09.11 | ₩11,334 | ₩11,881 | ₩11,334 | ₩11,641 | +2.71% | 338.6만 |
|---|
| 2026.09.10 | ₩10,907 | ₩11,281 | ₩10,840 | ₩11,227 | +2.94% | 315.3만 |
|---|
| 2026.09.09 | ₩11,147 | ₩11,281 | ₩10,974 | ₩11,000 | -1.32% | 199.9만 |
|---|
| 2026.09.08 | ₩11,574 | ₩11,628 | ₩11,094 | ₩11,107 | -4.04% | 241.4만 |
|---|
| 2026.09.04 | ₩12,042 | ₩12,042 | ₩11,641 | ₩11,734 | -2.55% | 179.5만 |
|---|
| 2026.09.03 | ₩12,242 | ₩12,522 | ₩12,162 | ₩12,268 | +0.22% | 321.3만 |
|---|
| 2026.09.02 | ₩12,162 | ₩12,562 | ₩12,028 | ₩12,055 | -0.88% | 286.3만 |
|---|
| 2026.09.01 | ₩11,921 | ₩12,335 | ₩11,868 | ₩12,268 | +2.91% | 441.6만 |
|---|
| 2026.08.31 | ₩11,935 | ₩12,095 | ₩11,641 | ₩12,055 | +1.01% | 338.4만 |
|---|
| 2026.08.28 | ₩11,895 | ₩12,122 | ₩11,855 | ₩12,042 | +1.23% | 190.2만 |
|---|
| 2026.08.27 | ₩11,708 | ₩12,042 | ₩11,641 | ₩11,908 | +1.71% | 273.7만 |
|---|
| 2026.08.26 | ₩11,588 | ₩11,614 | ₩11,414 | ₩11,534 | -0.46% | 180.1만 |
|---|
| 2026.08.25 | ₩11,281 | ₩11,681 | ₩11,241 | ₩11,668 | +3.43% | 161.4만 |
|---|
| 2026.08.24 | ₩11,508 | ₩11,561 | ₩11,321 | ₩11,441 | -0.58% | 149.1만 |
|---|
| 2026.08.21 | ₩11,494 | ₩11,734 | ₩11,441 | ₩11,494 | 0.00% | 176.8만 |
|---|
| 2026.08.20 | ₩11,521 | ₩11,748 | ₩11,361 | ₩11,561 | +0.35% | 179.8만 |
|---|
| 2026.08.19 | ₩11,321 | ₩11,988 | ₩11,307 | ₩11,601 | +2.48% | 271.4만 |
|---|
| 2026.08.18 | ₩11,054 | ₩11,387 | ₩11,000 | ₩11,334 | +2.54% | 337.6만 |
|---|
| 2026.08.17 | ₩11,294 | ₩11,334 | ₩10,800 | ₩10,933 | -3.19% | 307.3만 |
|---|
| 2026.08.14 | ₩11,588 | ₩11,654 | ₩11,147 | ₩11,334 | -2.19% | 320만 |
|---|
| 2026.08.13 | ₩11,321 | ₩11,748 | ₩10,974 | ₩11,561 | +2.12% | 668.6만 |
|---|
| 2026.08.12 | ₩11,160 | ₩11,334 | ₩10,827 | ₩11,214 | +0.48% | 638.8만 |
|---|
| 2026.08.11 | ₩10,733 | ₩11,961 | ₩10,546 | ₩11,160 | +3.98% | 1370.4만 |
|---|
| 2026.08.10 | ₩12,762 | ₩13,230 | ₩12,669 | ₩13,123 | +2.82% | 725.5만 |
|---|
| 2026.08.07 | ₩12,843 | ₩13,163 | ₩12,749 | ₩12,909 | +0.52% | 346.1만 |
|---|
| 2026.08.06 | ₩12,589 | ₩12,789 | ₩12,362 | ₩12,576 | -0.11% | 550.7만 |
|---|
| 2026.08.05 | ₩12,989 | ₩13,123 | ₩12,762 | ₩12,802 | -1.44% | 209.3만 |
|---|
| 2026.08.04 | ₩12,535 | ₩12,923 | ₩12,482 | ₩12,923 | +3.09% | 350.8만 |
|---|
| 2026.08.03 | ₩12,776 | ₩12,923 | ₩12,482 | ₩12,736 | -0.31% | 293.2만 |
|---|
| 2026.07.31 | ₩12,095 | ₩12,375 | ₩11,801 | ₩12,228 | +1.10% | 328.6만 |
|---|
| 2026.07.30 | ₩12,455 | ₩12,629 | ₩12,068 | ₩12,349 | -0.86% | 379.3만 |
|---|
| 2026.07.29 | ₩12,455 | ₩12,843 | ₩12,415 | ₩12,722 | +2.14% | 420.5만 |
|---|
| 2026.07.28 | ₩12,549 | ₩13,136 | ₩12,549 | ₩13,096 | +4.36% | 298.8만 |
|---|
| 2026.07.27 | ₩11,988 | ₩12,629 | ₩11,988 | ₩12,362 | +3.12% | 307만 |
|---|
| 2026.07.24 | ₩11,815 | ₩11,988 | ₩11,721 | ₩11,788 | -0.23% | 226.7만 |
|---|
| 2026.07.23 | ₩11,801 | ₩11,921 | ₩11,588 | ₩11,641 | -1.36% | 261.4만 |
|---|
| 2026.07.22 | ₩12,322 | ₩12,335 | ₩11,721 | ₩11,961 | -2.93% | 345.7만 |
|---|
| 2026.07.21 | ₩12,188 | ₩12,509 | ₩12,001 | ₩12,268 | +0.66% | 301.7만 |
|---|
| 2026.07.20 | ₩12,108 | ₩12,602 | ₩12,028 | ₩12,455 | +2.87% | 400.5만 |
|---|
| 2026.07.17 | ₩12,469 | ₩12,669 | ₩11,668 | ₩12,095 | -3.00% | 462.1만 |
|---|
| 2026.07.16 | ₩12,509 | ₩12,856 | ₩12,415 | ₩12,802 | +2.35% | 388만 |
|---|
| 2026.07.15 | ₩12,268 | ₩12,656 | ₩12,148 | ₩12,335 | +0.54% | 272.3만 |
|---|
| 2026.07.14 | ₩11,788 | ₩12,202 | ₩11,668 | ₩12,055 | +2.27% | 238.2만 |
|---|
| 2026.07.13 | ₩11,908 | ₩12,322 | ₩11,908 | ₩12,175 | +2.24% | 335.3만 |
|---|
| 2026.07.10 | ₩11,895 | ₩12,028 | ₩11,641 | ₩11,775 | -1.01% | 233.9만 |
|---|
| 2026.07.09 | ₩11,294 | ₩11,641 | ₩11,147 | ₩11,588 | +2.60% | 315.8만 |
|---|
| 2026.07.08 | ₩11,641 | ₩11,975 | ₩11,401 | ₩11,427 | -1.83% | 271.2만 |
|---|
| 2026.07.07 | ₩12,095 | ₩12,202 | ₩11,775 | ₩11,841 | -2.10% | 302만 |
|---|
| 2026.07.06 | ₩12,015 | ₩12,162 | ₩11,748 | ₩11,828 | -1.56% | 235.6만 |
|---|
| 2026.07.02 | ₩12,108 | ₩12,402 | ₩11,868 | ₩12,228 | +0.99% | 246.1만 |
|---|
| 2026.07.01 | ₩11,321 | ₩12,175 | ₩11,321 | ₩12,042 | +6.37% | 355.2만 |
|---|
| 2026.06.30 | ₩11,054 | ₩11,294 | ₩10,893 | ₩11,160 | +0.97% | 230.3만 |
|---|
| 2026.06.29 | ₩11,227 | ₩11,227 | ₩10,933 | ₩11,094 | -1.19% | 289.9만 |
|---|
| 2026.06.26 | ₩10,466 | ₩11,281 | ₩10,466 | ₩11,120 | +6.25% | 609.6만 |
|---|
| 2026.06.25 | ₩10,840 | ₩10,974 | ₩10,426 | ₩10,493 | -3.20% | 224만 |
|---|
| 2026.06.24 | ₩10,947 | ₩11,414 | ₩10,947 | ₩10,974 | +0.24% | 312.4만 |
|---|
| 2026.06.23 | ₩10,707 | ₩11,040 | ₩10,546 | ₩10,960 | +2.37% | 352.3만 |
|---|
| 2026.06.22 | ₩10,680 | ₩10,707 | ₩10,386 | ₩10,466 | -2.00% | 375만 |
|---|
| 2026.06.18 | ₩10,773 | ₩11,040 | ₩10,666 | ₩10,747 | -0.25% | 611.9만 |
|---|
| 2026.06.17 | ₩11,134 | ₩11,174 | ₩10,707 | ₩10,773 | -3.24% | 356.6만 |
|---|
| 2026.06.16 | ₩11,347 | ₩11,454 | ₩11,147 | ₩11,254 | -0.82% | 319만 |
|---|
| 2026.06.15 | ₩11,347 | ₩11,628 | ₩11,241 | ₩11,321 | -0.24% | 179.7만 |
|---|
| 2026.06.12 | ₩11,361 | ₩11,641 | ₩11,174 | ₩11,334 | -0.24% | 282.9만 |
|---|
| 2026.06.11 | ₩11,414 | ₩11,414 | ₩11,067 | ₩11,294 | -1.05% | 376.6만 |
|---|
| 2026.06.10 | ₩11,641 | ₩11,908 | ₩11,427 | ₩11,441 | -1.72% | 225.1만 |
|---|
| 2026.06.09 | ₩11,788 | ₩11,961 | ₩11,401 | ₩11,775 | -0.11% | 314.8만 |
|---|
| 2026.06.08 | ₩11,588 | ₩11,988 | ₩11,361 | ₩11,841 | +2.19% | 225.3만 |
|---|
| 2026.06.05 | ₩11,628 | ₩11,935 | ₩11,574 | ₩11,694 | +0.57% | 431.1만 |
|---|
| 2026.06.04 | ₩11,721 | ₩11,841 | ₩11,414 | ₩11,668 | -0.46% | 309.7만 |
|---|
| 2026.06.03 | ₩11,734 | ₩11,775 | ₩11,214 | ₩11,427 | -2.62% | 392.9만 |
|---|
| 2026.06.02 | ₩12,255 | ₩12,255 | ₩11,815 | ₩11,988 | -2.18% | 426.5만 |
|---|
| 2026.06.01 | ₩11,775 | ₩12,522 | ₩11,775 | ₩12,509 | +6.24% | 358.7만 |
|---|
| 2026.05.29 | ₩11,414 | ₩12,055 | ₩11,361 | ₩11,775 | +3.16% | 589.1만 |
|---|
| 2026.05.28 | ₩11,561 | ₩11,815 | ₩11,361 | ₩11,467 | -0.81% | 269.9만 |
|---|
| 2026.05.27 | ₩11,494 | ₩11,948 | ₩11,454 | ₩11,534 | +0.35% | 262.1만 |
|---|
| 2026.05.26 | ₩11,641 | ₩11,654 | ₩11,307 | ₩11,467 | -1.49% | 282.7만 |
|---|
| 2026.05.22 | ₩11,374 | ₩11,761 | ₩11,374 | ₩11,748 | +3.29% | 254.7만 |
|---|
| 2026.05.21 | ₩11,214 | ₩11,387 | ₩10,933 | ₩11,267 | +0.48% | 244.9만 |
|---|
| 2026.05.20 | ₩11,281 | ₩11,588 | ₩10,893 | ₩11,561 | +2.49% | 287.5만 |
|---|
| 2026.05.19 | ₩11,748 | ₩11,855 | ₩11,134 | ₩11,281 | -3.98% | 371.3만 |
|---|
| 2026.05.18 | ₩10,907 | ₩11,801 | ₩10,813 | ₩11,681 | +7.10% | 743.4만 |
|---|
| 2026.05.15 | ₩10,893 | ₩11,027 | ₩10,653 | ₩10,907 | +0.12% | 347.2만 |
|---|
| 2026.05.14 | ₩11,200 | ₩11,321 | ₩10,787 | ₩10,787 | -3.69% | 331.2만 |
|---|
| 2026.05.13 | ₩10,893 | ₩11,481 | ₩10,827 | ₩11,200 | +2.82% | 535.1만 |
|---|
| 2026.05.12 | ₩11,614 | ₩11,734 | ₩10,920 | ₩11,147 | -4.02% | 667.2만 |
|---|
| 2026.05.11 | ₩11,761 | ₩12,576 | ₩11,681 | ₩11,761 | 0.00% | 680.7만 |
|---|
| 2026.05.08 | ₩10,213 | ₩11,815 | ₩9,932 | ₩11,775 | +15.29% | 2657.6만 |
|---|
| 2026.05.07 | ₩13,643 | ₩14,231 | ₩13,643 | ₩14,164 | +3.82% | 810.8만 |
|---|
| 2026.05.06 | ₩13,844 | ₩14,031 | ₩13,377 | ₩13,457 | -2.80% | 511.1만 |
|---|
| 2026.05.05 | ₩14,057 | ₩14,137 | ₩13,617 | ₩13,764 | -2.09% | 417.2만 |
|---|
| 2026.05.04 | ₩14,017 | ₩14,338 | ₩13,897 | ₩14,044 | +0.19% | 718만 |
|---|
| 2026.05.01 | ₩13,991 | ₩14,631 | ₩13,964 | ₩14,004 | +0.10% | 618.8만 |
|---|
| 2026.04.30 | ₩13,830 | ₩14,097 | ₩13,550 | ₩13,817 | -0.10% | 358.4만 |
|---|
| 2026.04.29 | ₩13,924 | ₩14,311 | ₩13,684 | ₩13,817 | -0.77% | 525.2만 |
|---|
| 2026.04.28 | ₩14,338 | ₩14,525 | ₩13,710 | ₩13,857 | -3.35% | 362.7만 |
|---|
| 2026.04.27 | ₩14,097 | ₩14,498 | ₩14,017 | ₩14,218 | +0.85% | 215.8만 |
|---|
| 2026.04.24 | ₩14,057 | ₩14,284 | ₩13,844 | ₩14,191 | +0.95% | 265.9만 |
|---|
| 2026.04.23 | ₩14,912 | ₩15,099 | ₩13,643 | ₩13,991 | -6.18% | 406.5만 |
|---|
| 2026.04.22 | ₩14,912 | ₩15,192 | ₩14,818 | ₩15,139 | +1.52% | 158.9만 |
|---|
| 2026.04.21 | ₩14,858 | ₩15,486 | ₩14,565 | ₩14,792 | -0.45% | 226.6만 |
|---|
| 2026.04.20 | ₩14,885 | ₩15,112 | ₩14,645 | ₩14,805 | -0.54% | 225.7만 |
|---|
| 2026.04.17 | ₩15,205 | ₩15,619 | ₩14,898 | ₩15,045 | -1.05% | 224.3만 |
|---|
| 2026.04.16 | ₩15,232 | ₩15,432 | ₩14,685 | ₩14,765 | -3.07% | 313.1만 |
|---|
| 2026.04.15 | ₩14,685 | ₩15,432 | ₩14,685 | ₩15,085 | +2.73% | 296.7만 |
|---|
| 2026.04.14 | ₩14,805 | ₩15,179 | ₩14,658 | ₩14,765 | -0.27% | 205만 |
|---|
| 2026.04.13 | ₩14,097 | ₩14,792 | ₩13,964 | ₩14,698 | +4.26% | 332.7만 |
|---|
| 2026.04.10 | ₩14,004 | ₩14,244 | ₩13,750 | ₩14,231 | +1.62% | 352.2만 |
|---|
| 2026.04.09 | ₩14,618 | ₩14,671 | ₩13,710 | ₩13,937 | -4.66% | 459만 |
|---|
| 2026.04.08 | ₩15,579 | ₩15,860 | ₩14,591 | ₩14,765 | -5.23% | 419.2만 |
|---|
| 2026.04.07 | ₩14,992 | ₩15,059 | ₩14,551 | ₩14,645 | -2.32% | 267.1만 |
|---|
| 2026.04.06 | ₩14,711 | ₩15,245 | ₩14,605 | ₩15,125 | +2.81% | 193.3만 |
|---|
| 2026.04.02 | ₩14,485 | ₩14,858 | ₩14,271 | ₩14,605 | +0.83% | 190.7만 |
|---|
| 2026.04.01 | ₩14,965 | ₩15,192 | ₩14,444 | ₩14,925 | -0.27% | 246.9만 |
|---|
| 2026.03.31 | ₩14,525 | ₩14,725 | ₩14,204 | ₩14,631 | +0.74% | 525.2만 |
|---|
| 2026.03.30 | ₩14,525 | ₩14,578 | ₩14,044 | ₩14,111 | -2.85% | 423.2만 |
|---|
| 2026.03.27 | ₩14,752 | ₩14,978 | ₩14,324 | ₩14,511 | -1.63% | 452.2만 |
|---|
| 2026.03.26 | ₩14,832 | ₩15,606 | ₩14,832 | ₩14,938 | +0.72% | 244.4만 |
|---|
| 2026.03.25 | ₩15,259 | ₩15,459 | ₩14,792 | ₩15,112 | -0.96% | 310.4만 |
|---|
| 2026.03.24 | ₩15,032 | ₩15,179 | ₩14,725 | ₩14,885 | -0.98% | 280.8만 |
|---|
| 2026.03.23 | ₩15,165 | ₩15,459 | ₩14,832 | ₩15,245 | +0.53% | 351만 |
|---|
| 2026.03.20 | ₩15,312 | ₩15,312 | ₩14,805 | ₩15,059 | -1.66% | 536.7만 |
|---|
| 2026.03.19 | ₩15,860 | ₩16,140 | ₩15,125 | ₩15,152 | -4.46% | 388.1만 |
|---|
| 2026.03.18 | ₩16,460 | ₩16,754 | ₩16,113 | ₩16,140 | -1.95% | 230.3만 |
|---|
| 2026.03.17 | ₩16,207 | ₩16,874 | ₩16,180 | ₩16,487 | +1.73% | 212.8만 |
|---|
| 2026.03.16 | ₩16,300 | ₩16,380 | ₩15,886 | ₩15,953 | -2.13% | 213.4만 |
|---|
| 2026.03.13 | ₩15,980 | ₩16,407 | ₩15,926 | ₩16,300 | +2.01% | 260.8만 |
|---|
| 2026.03.12 | ₩16,300 | ₩16,474 | ₩15,820 | ₩15,833 | -2.87% | 257.9만 |
|---|
| 2026.03.11 | ₩16,727 | ₩16,941 | ₩16,073 | ₩16,567 | -0.96% | 443.9만 |
|---|
| 2026.03.10 | ₩17,528 | ₩17,782 | ₩16,500 | ₩16,527 | -5.71% | 367만 |
|---|
| 2026.03.09 | ₩17,355 | ₩17,889 | ₩16,847 | ₩17,795 | +2.54% | 227.1만 |
|---|
| 2026.03.06 | ₩17,421 | ₩17,755 | ₩17,154 | ₩17,688 | +1.53% | 198.6만 |
|---|
| 2026.03.05 | ₩17,769 | ₩18,503 | ₩17,622 | ₩17,769 | 0.00% | 367.5만 |
|---|
| 2026.03.04 | ₩17,555 | ₩18,102 | ₩17,515 | ₩17,929 | +2.13% | 315.6만 |
|---|
| 2026.03.03 | ₩17,154 | ₩17,955 | ₩17,021 | ₩17,528 | +2.18% | 344만 |
|---|
| 2026.03.02 | ₩17,261 | ₩17,835 | ₩16,994 | ₩17,515 | +1.47% | 296.8만 |
|---|
| 2026.02.27 | ₩18,009 | ₩18,463 | ₩17,688 | ₩17,915 | -0.52% | 362.9만 |
|---|
| 2026.02.26 | ₩17,221 | ₩18,676 | ₩17,034 | ₩18,489 | +7.36% | 492.4만 |
|---|
| 2026.02.25 | ₩17,595 | ₩17,595 | ₩17,114 | ₩17,328 | -1.52% | 362.7만 |
|---|
| 2026.02.24 | ₩16,727 | ₩17,448 | ₩16,687 | ₩17,381 | +3.91% | 372.7만 |
|---|
| 2026.02.23 | ₩17,488 | ₩17,528 | ₩16,567 | ₩16,701 | -4.50% | 574.4만 |
|---|
| 2026.02.20 | ₩17,635 | ₩18,156 | ₩17,462 | ₩17,582 | -0.30% | 394.7만 |
|---|
| 2026.02.19 | ₩18,102 | ₩18,463 | ₩17,715 | ₩17,782 | -1.77% | 422.6만 |
|---|
| 2026.02.18 | ₩18,009 | ₩18,943 | ₩17,729 | ₩18,329 | +1.78% | 672.5만 |
|---|
| 2026.02.17 | ₩17,702 | ₩17,955 | ₩16,994 | ₩17,034 | -3.77% | 306.7만 |
|---|
| 2026.02.13 | ₩17,435 | ₩18,222 | ₩17,221 | ₩17,662 | +1.30% | 428.4만 |
|---|
| 2026.02.12 | ₩19,210 | ₩19,210 | ₩17,088 | ₩17,502 | -8.90% | 979.3만 |
|---|
| 2026.02.11 | ₩20,452 | ₩20,452 | ₩18,516 | ₩19,357 | -5.35% | 884.8만 |
|---|
| 2026.02.10 | ₩20,025 | ₩22,575 | ₩19,784 | ₩20,305 | +1.40% | 1934.8만 |
|---|
| 2026.02.09 | ₩24,951 | ₩25,979 | ₩24,283 | ₩25,084 | +0.54% | 790.2만 |
|---|
| 2026.02.06 | ₩23,990 | ₩25,471 | ₩23,843 | ₩25,271 | +5.34% | 344.2만 |
|---|
| 2026.02.05 | ₩22,321 | ₩23,829 | ₩22,241 | ₩23,789 | +6.58% | 426.5만 |
|---|
| 2026.02.04 | ₩24,337 | ₩24,337 | ₩21,960 | ₩22,761 | -6.47% | 462.4만 |
|---|
| 2026.02.03 | ₩26,539 | ₩26,606 | ₩24,270 | ₩24,363 | -8.20% | 471.9만 |
|---|
| 2026.02.02 | ₩26,726 | ₩27,834 | ₩26,579 | ₩26,633 | -0.35% | 210.4만 |
|---|
| 2026.01.30 | ₩27,768 | ₩27,941 | ₩26,673 | ₩26,740 | -3.70% | 219.9만 |
|---|
| 2026.01.29 | ₩27,420 | ₩28,155 | ₩26,820 | ₩28,061 | +2.34% | 248.9만 |
|---|
| 2026.01.28 | ₩28,569 | ₩29,036 | ₩27,247 | ₩27,380 | -4.16% | 213.3만 |
|---|
| 2026.01.27 | ₩29,196 | ₩29,236 | ₩27,794 | ₩28,435 | -2.61% | 244.3만 |
|---|
| 2026.01.26 | ₩29,637 | ₩30,491 | ₩29,076 | ₩29,196 | -1.49% | 277.1만 |
|---|
| 2026.01.23 | ₩28,115 | ₩29,610 | ₩27,674 | ₩29,516 | +4.99% | 306.6만 |
|---|
| 2026.01.22 | ₩26,686 | ₩28,275 | ₩26,633 | ₩28,208 | +5.70% | 194.8만 |
|---|
| 2026.01.21 | ₩26,072 | ₩27,007 | ₩25,819 | ₩26,286 | +0.82% | 156.3만 |
|---|
| 2026.01.20 | ₩25,845 | ₩26,059 | ₩24,964 | ₩26,019 | +0.67% | 230만 |
|---|
| 2026.01.16 | ₩26,846 | ₩27,514 | ₩26,473 | ₩26,526 | -1.19% | 172.3만 |
|---|
| 2026.01.15 | ₩27,100 | ₩27,234 | ₩26,259 | ₩26,900 | -0.74% | 187.1만 |
|---|
| 2026.01.14 | ₩27,167 | ₩27,461 | ₩26,499 | ₩26,833 | -1.23% | 218.1만 |
|---|
| 2026.01.13 | ₩27,274 | ₩27,487 | ₩26,246 | ₩27,033 | -0.88% | 194만 |
|---|
| 2026.01.12 | ₩26,660 | ₩28,035 | ₩26,499 | ₩27,234 | +2.15% | 192.4만 |
|---|
| 2026.01.09 | ₩27,367 | ₩27,581 | ₩25,805 | ₩26,766 | -2.20% | 386.5만 |
|---|
| 2026.01.08 | ₩27,647 | ₩27,861 | ₩26,539 | ₩27,260 | -1.40% | 256.1만 |
|---|
| 2026.01.07 | ₩27,180 | ₩28,221 | ₩26,980 | ₩27,848 | +2.46% | 179.9만 |
|---|
| 2026.01.06 | ₩27,380 | ₩27,380 | ₩26,366 | ₩27,060 | -1.17% | 209.7만 |
|---|
| 2026.01.05 | ₩27,020 | ₩27,754 | ₩26,700 | ₩27,527 | +1.88% | 180.8만 |
|---|
| 2026.01.02 | ₩26,433 | ₩26,927 | ₩26,326 | ₩26,486 | +0.20% | 150.8만 |
|---|
| 2025.12.31 | ₩26,032 | ₩26,860 | ₩25,765 | ₩26,459 | +1.64% | 161.2만 |
|---|
| 2025.12.30 | ₩27,113 | ₩27,247 | ₩26,072 | ₩26,099 | -3.74% | 266.3만 |
|---|
| 2025.12.29 | ₩27,674 | ₩27,728 | ₩26,993 | ₩27,100 | -2.07% | 216.3만 |
|---|
| 2025.12.26 | ₩27,794 | ₩28,195 | ₩27,674 | ₩27,834 | +0.14% | 259.7만 |
|---|
| 2025.12.24 | ₩27,781 | ₩28,262 | ₩27,474 | ₩27,995 | +0.77% | 64.8만 |
|---|
| 2025.12.23 | ₩28,248 | ₩28,422 | ₩27,661 | ₩27,794 | -1.61% | 168.3만 |
|---|
| 2025.12.22 | ₩27,501 | ₩28,635 | ₩27,194 | ₩28,422 | +3.35% | 147.1만 |
|---|
| 2025.12.19 | ₩27,100 | ₩27,821 | ₩27,100 | ₩27,501 | +1.48% | 394만 |
|---|
| 2025.12.18 | ₩27,274 | ₩27,995 | ₩27,020 | ₩27,327 | +0.20% | 271.9만 |
|---|
| 2025.12.17 | ₩28,529 | ₩28,662 | ₩26,846 | ₩26,953 | -5.52% | 404.5만 |
|---|
| 2025.12.16 | ₩28,635 | ₩28,982 | ₩28,221 | ₩28,622 | -0.05% | 285.4만 |
|---|
| 2025.12.15 | ₩29,396 | ₩29,396 | ₩28,088 | ₩28,542 | -2.91% | 189.2만 |
|---|
| 2025.12.12 | ₩29,049 | ₩29,797 | ₩28,942 | ₩29,303 | +0.87% | 328.7만 |
|---|
| 2025.12.11 | ₩27,687 | ₩29,370 | ₩27,594 | ₩29,263 | +5.69% | 349.1만 |
|---|
| 2025.12.10 | ₩27,741 | ₩28,195 | ₩26,980 | ₩27,340 | -1.44% | 293.2만 |
|---|
| 2025.12.09 | ₩26,353 | ₩28,035 | ₩26,353 | ₩28,008 | +6.28% | 365.3만 |
|---|
| 2025.12.08 | ₩26,900 | ₩26,940 | ₩26,206 | ₩26,539 | -1.34% | 188.8만 |
|---|
| 2025.12.05 | ₩26,179 | ₩26,846 | ₩25,819 | ₩26,806 | +2.40% | 279.2만 |
|---|
| 2025.12.04 | ₩26,192 | ₩26,446 | ₩25,632 | ₩26,139 | -0.20% | 295.5만 |
|---|
| 2025.12.03 | ₩27,394 | ₩27,474 | ₩25,992 | ₩26,339 | -3.85% | 443.4만 |
|---|
| 2025.12.02 | ₩26,686 | ₩28,542 | ₩26,513 | ₩27,407 | +2.70% | 583.4만 |
|---|
| 2025.12.01 | ₩25,832 | ₩26,566 | ₩25,378 | ₩26,539 | +2.74% | 431.1만 |
|---|
| 2025.11.28 | ₩26,126 | ₩26,646 | ₩25,899 | ₩26,353 | +0.87% | 220.7만 |
|---|
| 2025.11.26 | ₩25,965 | ₩26,566 | ₩25,431 | ₩26,139 | +0.67% | 2635.5만 |
|---|
| 2025.11.25 | ₩26,326 | ₩26,953 | ₩25,939 | ₩26,286 | -0.15% | 907.1만 |
|---|
| 2025.11.24 | ₩23,776 | ₩24,964 | ₩23,242 | ₩24,764 | +4.15% | 329만 |
|---|
| 2025.11.21 | ₩22,842 | ₩24,390 | ₩22,801 | ₩23,856 | +4.44% | 461.9만 |
|---|
| 2025.11.20 | ₩24,243 | ₩24,684 | ₩22,534 | ₩22,908 | -5.51% | 902.2만 |
|---|
| 2025.11.19 | ₩23,255 | ₩24,537 | ₩22,708 | ₩24,243 | +4.25% | 417.7만 |
|---|
| 2025.11.18 | ₩21,360 | ₩23,429 | ₩20,839 | ₩22,801 | +6.75% | 567.3만 |
|---|
| 2025.11.17 | ₩21,960 | ₩23,015 | ₩21,507 | ₩21,613 | -1.58% | 238.8만 |
|---|
| 2025.11.14 | ₩22,361 | ₩22,494 | ₩21,880 | ₩22,000 | -1.61% | 245.3만 |
|---|
| 2025.11.13 | ₩22,561 | ₩22,975 | ₩22,321 | ₩22,761 | +0.89% | 151만 |
|---|
| 2025.11.12 | ₩24,163 | ₩24,457 | ₩22,695 | ₩22,748 | -5.86% | 390.2만 |
|---|
| 2025.11.11 | ₩23,496 | ₩24,123 | ₩23,255 | ₩23,963 | +1.99% | 273만 |
|---|
| 2025.11.10 | ₩23,642 | ₩23,776 | ₩23,028 | ₩23,496 | -0.62% | 256.5만 |
|---|
| 2025.11.07 | ₩21,560 | ₩23,322 | ₩21,560 | ₩23,295 | +8.05% | 292.1만 |
|---|
| 2025.11.06 | ₩21,867 | ₩22,241 | ₩21,240 | ₩21,560 | -1.40% | 734.2만 |
|---|
| 2025.11.05 | ₩23,149 | ₩23,295 | ₩21,707 | ₩21,867 | -5.54% | 496.7만 |
|---|
| 2025.11.04 | ₩25,138 | ₩25,151 | ₩21,493 | ₩23,629 | -6.00% | 1080.2만 |
|---|
| 2025.11.03 | ₩21,493 | ₩21,733 | ₩20,852 | ₩20,866 | -2.92% | 401.7만 |
|---|
| 2025.10.31 | ₩21,733 | ₩22,081 | ₩21,240 | ₩21,280 | -2.09% | 240.8만 |
|---|
| 2025.10.30 | ₩22,401 | ₩22,641 | ₩21,720 | ₩21,774 | -2.80% | 237.7만 |
|---|
| 2025.10.29 | ₩23,042 | ₩23,109 | ₩22,428 | ₩22,534 | -2.20% | 239.8만 |
|---|
| 2025.10.28 | ₩23,042 | ₩23,829 | ₩22,521 | ₩23,189 | +0.64% | 352.2만 |
|---|
| 2025.10.27 | ₩21,680 | ₩22,281 | ₩21,493 | ₩21,520 | -0.74% | 153.2만 |
|---|
| 2025.10.24 | ₩21,707 | ₩22,027 | ₩21,346 | ₩21,360 | -1.60% | 177.2만 |
|---|
| 2025.10.23 | ₩21,253 | ₩21,680 | ₩21,133 | ₩21,520 | +1.26% | 176.1만 |
|---|
| 2025.10.22 | ₩22,348 | ₩22,348 | ₩20,973 | ₩21,373 | -4.36% | 221.6만 |
|---|
| 2025.10.21 | ₩22,254 | ₩22,428 | ₩21,974 | ₩22,241 | -0.06% | 181.7만 |
|---|
| 2025.10.20 | ₩21,867 | ₩22,428 | ₩21,867 | ₩22,254 | +1.77% | 127.8만 |
|---|
| 2025.10.17 | ₩22,067 | ₩22,308 | ₩21,253 | ₩21,627 | -2.00% | 188.3만 |
|---|
| 2025.10.16 | ₩22,374 | ₩22,788 | ₩22,201 | ₩22,348 | -0.12% | 208.8만 |
|---|
| 2025.10.15 | ₩22,708 | ₩22,895 | ₩22,334 | ₩22,441 | -1.18% | 134만 |
|---|
| 2025.10.14 | ₩22,441 | ₩22,962 | ₩22,428 | ₩22,615 | +0.77% | 166.9만 |
|---|
| 2025.10.13 | ₩22,748 | ₩23,135 | ₩22,187 | ₩22,828 | +0.35% | 245.7만 |
|---|
| 2025.10.10 | ₩23,242 | ₩23,242 | ₩22,361 | ₩22,428 | -3.50% | 160.6만 |
|---|