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 | ₩11,461 | ₩11,595 | ₩11,435 | ₩11,475 | +0.12% | 169.1만 |
| 2026.10.08 | ₩11,168 | ₩11,475 | ₩11,061 | ₩11,435 | +2.39% | 257.4만 |
| 2026.10.07 | ₩11,155 | ₩11,355 | ₩11,021 | ₩11,208 | +0.48% | 225만 |
| 2026.10.06 | ₩11,195 | ₩11,315 | ₩11,088 | ₩11,155 | -0.36% | 186.6만 |
| 2026.10.05 | ₩10,768 | ₩11,195 | ₩10,768 | ₩11,155 | +3.59% | 318.3만 |
| 2026.10.02 | ₩11,128 | ₩11,128 | ₩10,661 | ₩10,741 | -3.48% | 220.5만 |
| 2026.10.01 | ₩11,034 | ₩11,235 | ₩10,901 | ₩11,128 | +0.85% | 272.7만 |
| 2026.09.30 | ₩10,808 | ₩10,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,888 |
| +0.74% |
| 195.1만 |
| 2026.09.29 | ₩10,741 | ₩10,928 | ₩10,661 | ₩10,808 | +0.62% | 169.1만 |
|---|
| 2026.09.28 | ₩10,728 | ₩10,901 | ₩10,421 | ₩10,768 | +0.37% | 347.2만 |
|---|
| 2026.09.25 | ₩10,781 | ₩10,981 | ₩10,648 | ₩10,874 | +0.87% | 280.8만 |
|---|
| 2026.09.24 | ₩10,874 | ₩11,021 | ₩10,728 | ₩10,768 | -0.98% | 251.1만 |
|---|
| 2026.09.23 | ₩11,141 | ₩11,208 | ₩10,848 | ₩10,914 | -2.04% | 197.8만 |
|---|
| 2026.09.22 | ₩11,395 | ₩11,435 | ₩10,901 | ₩11,141 | -2.22% | 311.6만 |
|---|
| 2026.09.21 | ₩11,168 | ₩11,328 | ₩11,101 | ₩11,168 | 0.00% | 226.7만 |
|---|
| 2026.09.18 | ₩11,368 | ₩11,408 | ₩11,088 | ₩11,141 | -2.00% | 450만 |
|---|
| 2026.09.17 | ₩11,435 | ₩11,461 | ₩11,181 | ₩11,368 | -0.58% | 227.5만 |
|---|
| 2026.09.16 | ₩11,542 | ₩11,568 | ₩11,328 | ₩11,408 | -1.16% | 208.9만 |
|---|
| 2026.09.15 | ₩11,461 | ₩11,675 | ₩11,315 | ₩11,501 | +0.35% | 233.5만 |
|---|
| 2026.09.14 | ₩11,768 | ₩11,928 | ₩11,528 | ₩11,608 | -1.36% | 396.3만 |
|---|
| 2026.09.11 | ₩11,328 | ₩11,875 | ₩11,328 | ₩11,635 | +2.71% | 338.6만 |
|---|
| 2026.09.10 | ₩10,901 | ₩11,275 | ₩10,834 | ₩11,221 | +2.94% | 315.3만 |
|---|
| 2026.09.09 | ₩11,141 | ₩11,275 | ₩10,968 | ₩10,994 | -1.32% | 199.9만 |
|---|
| 2026.09.08 | ₩11,568 | ₩11,622 | ₩11,088 | ₩11,101 | -4.04% | 241.4만 |
|---|
| 2026.09.04 | ₩12,035 | ₩12,035 | ₩11,635 | ₩11,728 | -2.55% | 179.5만 |
|---|
| 2026.09.03 | ₩12,235 | ₩12,516 | ₩12,155 | ₩12,262 | +0.22% | 321.3만 |
|---|
| 2026.09.02 | ₩12,155 | ₩12,556 | ₩12,022 | ₩12,049 | -0.88% | 286.3만 |
|---|
| 2026.09.01 | ₩11,915 | ₩12,329 | ₩11,862 | ₩12,262 | +2.91% | 441.6만 |
|---|
| 2026.08.31 | ₩11,928 | ₩12,089 | ₩11,635 | ₩12,049 | +1.01% | 338.4만 |
|---|
| 2026.08.28 | ₩11,888 | ₩12,115 | ₩11,848 | ₩12,035 | +1.23% | 190.2만 |
|---|
| 2026.08.27 | ₩11,702 | ₩12,035 | ₩11,635 | ₩11,902 | +1.71% | 273.7만 |
|---|
| 2026.08.26 | ₩11,582 | ₩11,608 | ₩11,408 | ₩11,528 | -0.46% | 180.1만 |
|---|
| 2026.08.25 | ₩11,275 | ₩11,675 | ₩11,235 | ₩11,662 | +3.43% | 161.4만 |
|---|
| 2026.08.24 | ₩11,501 | ₩11,555 | ₩11,315 | ₩11,435 | -0.58% | 149.1만 |
|---|
| 2026.08.21 | ₩11,488 | ₩11,728 | ₩11,435 | ₩11,488 | 0.00% | 176.8만 |
|---|
| 2026.08.20 | ₩11,515 | ₩11,742 | ₩11,355 | ₩11,555 | +0.35% | 179.8만 |
|---|
| 2026.08.19 | ₩11,315 | ₩11,982 | ₩11,301 | ₩11,595 | +2.48% | 271.4만 |
|---|
| 2026.08.18 | ₩11,048 | ₩11,381 | ₩10,994 | ₩11,328 | +2.54% | 337.6만 |
|---|
| 2026.08.17 | ₩11,288 | ₩11,328 | ₩10,794 | ₩10,928 | -3.19% | 307.3만 |
|---|
| 2026.08.14 | ₩11,582 | ₩11,648 | ₩11,141 | ₩11,328 | -2.19% | 320만 |
|---|
| 2026.08.13 | ₩11,315 | ₩11,742 | ₩10,968 | ₩11,555 | +2.12% | 668.6만 |
|---|
| 2026.08.12 | ₩11,155 | ₩11,328 | ₩10,821 | ₩11,208 | +0.48% | 638.8만 |
|---|
| 2026.08.11 | ₩10,728 | ₩11,955 | ₩10,541 | ₩11,155 | +3.98% | 1370.4만 |
|---|
| 2026.08.10 | ₩12,756 | ₩13,223 | ₩12,662 | ₩13,116 | +2.82% | 725.5만 |
|---|
| 2026.08.07 | ₩12,836 | ₩13,156 | ₩12,742 | ₩12,902 | +0.52% | 346.1만 |
|---|
| 2026.08.06 | ₩12,582 | ₩12,782 | ₩12,355 | ₩12,569 | -0.11% | 550.7만 |
|---|
| 2026.08.05 | ₩12,983 | ₩13,116 | ₩12,756 | ₩12,796 | -1.44% | 209.3만 |
|---|
| 2026.08.04 | ₩12,529 | ₩12,916 | ₩12,476 | ₩12,916 | +3.09% | 350.8만 |
|---|
| 2026.08.03 | ₩12,769 | ₩12,916 | ₩12,476 | ₩12,729 | -0.31% | 293.2만 |
|---|
| 2026.07.31 | ₩12,089 | ₩12,369 | ₩11,795 | ₩12,222 | +1.10% | 328.6만 |
|---|
| 2026.07.30 | ₩12,449 | ₩12,622 | ₩12,062 | ₩12,342 | -0.86% | 379.3만 |
|---|
| 2026.07.29 | ₩12,449 | ₩12,836 | ₩12,409 | ₩12,716 | +2.14% | 420.5만 |
|---|
| 2026.07.28 | ₩12,542 | ₩13,129 | ₩12,542 | ₩13,089 | +4.36% | 298.8만 |
|---|
| 2026.07.27 | ₩11,982 | ₩12,622 | ₩11,982 | ₩12,355 | +3.12% | 307만 |
|---|
| 2026.07.24 | ₩11,808 | ₩11,982 | ₩11,715 | ₩11,782 | -0.23% | 226.7만 |
|---|
| 2026.07.23 | ₩11,795 | ₩11,915 | ₩11,582 | ₩11,635 | -1.36% | 261.4만 |
|---|
| 2026.07.22 | ₩12,315 | ₩12,329 | ₩11,715 | ₩11,955 | -2.93% | 345.7만 |
|---|
| 2026.07.21 | ₩12,182 | ₩12,502 | ₩11,995 | ₩12,262 | +0.66% | 301.7만 |
|---|
| 2026.07.20 | ₩12,102 | ₩12,596 | ₩12,022 | ₩12,449 | +2.87% | 400.5만 |
|---|
| 2026.07.17 | ₩12,462 | ₩12,662 | ₩11,662 | ₩12,089 | -3.00% | 462.1만 |
|---|
| 2026.07.16 | ₩12,502 | ₩12,849 | ₩12,409 | ₩12,796 | +2.35% | 388만 |
|---|
| 2026.07.15 | ₩12,262 | ₩12,649 | ₩12,142 | ₩12,329 | +0.54% | 272.3만 |
|---|
| 2026.07.14 | ₩11,782 | ₩12,195 | ₩11,662 | ₩12,049 | +2.27% | 238.2만 |
|---|
| 2026.07.13 | ₩11,902 | ₩12,315 | ₩11,902 | ₩12,169 | +2.24% | 335.3만 |
|---|
| 2026.07.10 | ₩11,888 | ₩12,022 | ₩11,635 | ₩11,768 | -1.01% | 233.9만 |
|---|
| 2026.07.09 | ₩11,288 | ₩11,635 | ₩11,141 | ₩11,582 | +2.60% | 315.8만 |
|---|
| 2026.07.08 | ₩11,635 | ₩11,968 | ₩11,395 | ₩11,421 | -1.83% | 271.2만 |
|---|
| 2026.07.07 | ₩12,089 | ₩12,195 | ₩11,768 | ₩11,835 | -2.10% | 302만 |
|---|
| 2026.07.06 | ₩12,009 | ₩12,155 | ₩11,742 | ₩11,822 | -1.56% | 235.6만 |
|---|
| 2026.07.02 | ₩12,102 | ₩12,395 | ₩11,862 | ₩12,222 | +0.99% | 246.1만 |
|---|
| 2026.07.01 | ₩11,315 | ₩12,169 | ₩11,315 | ₩12,035 | +6.37% | 355.2만 |
|---|
| 2026.06.30 | ₩11,048 | ₩11,288 | ₩10,888 | ₩11,155 | +0.97% | 230.3만 |
|---|
| 2026.06.29 | ₩11,221 | ₩11,221 | ₩10,928 | ₩11,088 | -1.19% | 289.9만 |
|---|
| 2026.06.26 | ₩10,461 | ₩11,275 | ₩10,461 | ₩11,115 | +6.25% | 609.6만 |
|---|
| 2026.06.25 | ₩10,834 | ₩10,968 | ₩10,421 | ₩10,487 | -3.20% | 224만 |
|---|
| 2026.06.24 | ₩10,941 | ₩11,408 | ₩10,941 | ₩10,968 | +0.24% | 312.4만 |
|---|
| 2026.06.23 | ₩10,701 | ₩11,034 | ₩10,541 | ₩10,954 | +2.37% | 352.3만 |
|---|
| 2026.06.22 | ₩10,674 | ₩10,701 | ₩10,381 | ₩10,461 | -2.00% | 375만 |
|---|
| 2026.06.18 | ₩10,768 | ₩11,034 | ₩10,661 | ₩10,741 | -0.25% | 611.9만 |
|---|
| 2026.06.17 | ₩11,128 | ₩11,168 | ₩10,701 | ₩10,768 | -3.24% | 356.6만 |
|---|
| 2026.06.16 | ₩11,341 | ₩11,448 | ₩11,141 | ₩11,248 | -0.82% | 319만 |
|---|
| 2026.06.15 | ₩11,341 | ₩11,622 | ₩11,235 | ₩11,315 | -0.24% | 179.7만 |
|---|
| 2026.06.12 | ₩11,355 | ₩11,635 | ₩11,168 | ₩11,328 | -0.24% | 282.9만 |
|---|
| 2026.06.11 | ₩11,408 | ₩11,408 | ₩11,061 | ₩11,288 | -1.05% | 376.6만 |
|---|
| 2026.06.10 | ₩11,635 | ₩11,902 | ₩11,421 | ₩11,435 | -1.72% | 225.1만 |
|---|
| 2026.06.09 | ₩11,782 | ₩11,955 | ₩11,395 | ₩11,768 | -0.11% | 314.8만 |
|---|
| 2026.06.08 | ₩11,582 | ₩11,982 | ₩11,355 | ₩11,835 | +2.19% | 225.3만 |
|---|
| 2026.06.05 | ₩11,622 | ₩11,928 | ₩11,568 | ₩11,688 | +0.57% | 431.1만 |
|---|
| 2026.06.04 | ₩11,715 | ₩11,835 | ₩11,408 | ₩11,662 | -0.46% | 309.7만 |
|---|
| 2026.06.03 | ₩11,728 | ₩11,768 | ₩11,208 | ₩11,421 | -2.62% | 392.9만 |
|---|
| 2026.06.02 | ₩12,249 | ₩12,249 | ₩11,808 | ₩11,982 | -2.18% | 426.5만 |
|---|
| 2026.06.01 | ₩11,768 | ₩12,516 | ₩11,768 | ₩12,502 | +6.24% | 358.7만 |
|---|
| 2026.05.29 | ₩11,408 | ₩12,049 | ₩11,355 | ₩11,768 | +3.16% | 589.1만 |
|---|
| 2026.05.28 | ₩11,555 | ₩11,808 | ₩11,355 | ₩11,461 | -0.81% | 269.9만 |
|---|
| 2026.05.27 | ₩11,488 | ₩11,942 | ₩11,448 | ₩11,528 | +0.35% | 262.1만 |
|---|
| 2026.05.26 | ₩11,635 | ₩11,648 | ₩11,301 | ₩11,461 | -1.49% | 282.7만 |
|---|
| 2026.05.22 | ₩11,368 | ₩11,755 | ₩11,368 | ₩11,742 | +3.29% | 254.7만 |
|---|
| 2026.05.21 | ₩11,208 | ₩11,381 | ₩10,928 | ₩11,261 | +0.48% | 244.9만 |
|---|
| 2026.05.20 | ₩11,275 | ₩11,582 | ₩10,888 | ₩11,555 | +2.49% | 287.5만 |
|---|
| 2026.05.19 | ₩11,742 | ₩11,848 | ₩11,128 | ₩11,275 | -3.98% | 371.3만 |
|---|
| 2026.05.18 | ₩10,901 | ₩11,795 | ₩10,808 | ₩11,675 | +7.10% | 743.4만 |
|---|
| 2026.05.15 | ₩10,888 | ₩11,021 | ₩10,648 | ₩10,901 | +0.12% | 347.2만 |
|---|
| 2026.05.14 | ₩11,195 | ₩11,315 | ₩10,781 | ₩10,781 | -3.69% | 331.2만 |
|---|
| 2026.05.13 | ₩10,888 | ₩11,475 | ₩10,821 | ₩11,195 | +2.82% | 535.1만 |
|---|
| 2026.05.12 | ₩11,608 | ₩11,728 | ₩10,914 | ₩11,141 | -4.02% | 667.2만 |
|---|
| 2026.05.11 | ₩11,755 | ₩12,569 | ₩11,675 | ₩11,755 | 0.00% | 680.7만 |
|---|
| 2026.05.08 | ₩10,207 | ₩11,808 | ₩9,927 | ₩11,768 | +15.29% | 2657.6만 |
|---|
| 2026.05.07 | ₩13,636 | ₩14,223 | ₩13,636 | ₩14,157 | +3.82% | 810.8만 |
|---|
| 2026.05.06 | ₩13,836 | ₩14,023 | ₩13,369 | ₩13,450 | -2.80% | 511.1만 |
|---|
| 2026.05.05 | ₩14,050 | ₩14,130 | ₩13,610 | ₩13,756 | -2.09% | 417.2만 |
|---|
| 2026.05.04 | ₩14,010 | ₩14,330 | ₩13,890 | ₩14,037 | +0.19% | 718만 |
|---|
| 2026.05.01 | ₩13,983 | ₩14,624 | ₩13,957 | ₩13,997 | +0.10% | 618.8만 |
|---|
| 2026.04.30 | ₩13,823 | ₩14,090 | ₩13,543 | ₩13,810 | -0.10% | 358.4만 |
|---|
| 2026.04.29 | ₩13,917 | ₩14,303 | ₩13,676 | ₩13,810 | -0.77% | 525.2만 |
|---|
| 2026.04.28 | ₩14,330 | ₩14,517 | ₩13,703 | ₩13,850 | -3.35% | 362.7만 |
|---|
| 2026.04.27 | ₩14,090 | ₩14,490 | ₩14,010 | ₩14,210 | +0.85% | 215.8만 |
|---|
| 2026.04.24 | ₩14,050 | ₩14,277 | ₩13,836 | ₩14,183 | +0.95% | 265.9만 |
|---|
| 2026.04.23 | ₩14,904 | ₩15,091 | ₩13,636 | ₩13,983 | -6.18% | 406.5만 |
|---|
| 2026.04.22 | ₩14,904 | ₩15,184 | ₩14,811 | ₩15,131 | +1.52% | 158.9만 |
|---|
| 2026.04.21 | ₩14,851 | ₩15,478 | ₩14,557 | ₩14,784 | -0.45% | 226.6만 |
|---|
| 2026.04.20 | ₩14,877 | ₩15,104 | ₩14,637 | ₩14,797 | -0.54% | 225.7만 |
|---|
| 2026.04.17 | ₩15,197 | ₩15,611 | ₩14,891 | ₩15,037 | -1.05% | 224.3만 |
|---|
| 2026.04.16 | ₩15,224 | ₩15,424 | ₩14,677 | ₩14,757 | -3.07% | 313.1만 |
|---|
| 2026.04.15 | ₩14,677 | ₩15,424 | ₩14,677 | ₩15,077 | +2.73% | 296.7만 |
|---|
| 2026.04.14 | ₩14,797 | ₩15,171 | ₩14,650 | ₩14,757 | -0.27% | 205만 |
|---|
| 2026.04.13 | ₩14,090 | ₩14,784 | ₩13,957 | ₩14,690 | +4.26% | 332.7만 |
|---|
| 2026.04.10 | ₩13,997 | ₩14,237 | ₩13,743 | ₩14,223 | +1.62% | 352.2만 |
|---|
| 2026.04.09 | ₩14,610 | ₩14,664 | ₩13,703 | ₩13,930 | -4.66% | 459만 |
|---|
| 2026.04.08 | ₩15,571 | ₩15,851 | ₩14,584 | ₩14,757 | -5.23% | 419.2만 |
|---|
| 2026.04.07 | ₩14,984 | ₩15,051 | ₩14,544 | ₩14,637 | -2.32% | 267.1만 |
|---|
| 2026.04.06 | ₩14,704 | ₩15,237 | ₩14,597 | ₩15,117 | +2.81% | 193.3만 |
|---|
| 2026.04.02 | ₩14,477 | ₩14,851 | ₩14,263 | ₩14,597 | +0.83% | 190.7만 |
|---|
| 2026.04.01 | ₩14,957 | ₩15,184 | ₩14,437 | ₩14,917 | -0.27% | 246.9만 |
|---|
| 2026.03.31 | ₩14,517 | ₩14,717 | ₩14,197 | ₩14,624 | +0.74% | 525.2만 |
|---|
| 2026.03.30 | ₩14,517 | ₩14,570 | ₩14,037 | ₩14,103 | -2.85% | 423.2만 |
|---|
| 2026.03.27 | ₩14,744 | ₩14,971 | ₩14,317 | ₩14,504 | -1.63% | 452.2만 |
|---|
| 2026.03.26 | ₩14,824 | ₩15,598 | ₩14,824 | ₩14,931 | +0.72% | 244.4만 |
|---|
| 2026.03.25 | ₩15,251 | ₩15,451 | ₩14,784 | ₩15,104 | -0.96% | 310.4만 |
|---|
| 2026.03.24 | ₩15,024 | ₩15,171 | ₩14,717 | ₩14,877 | -0.98% | 280.8만 |
|---|
| 2026.03.23 | ₩15,157 | ₩15,451 | ₩14,824 | ₩15,237 | +0.53% | 351만 |
|---|
| 2026.03.20 | ₩15,304 | ₩15,304 | ₩14,797 | ₩15,051 | -1.66% | 536.7만 |
|---|
| 2026.03.19 | ₩15,851 | ₩16,131 | ₩15,117 | ₩15,144 | -4.46% | 388.1만 |
|---|
| 2026.03.18 | ₩16,452 | ₩16,745 | ₩16,105 | ₩16,131 | -1.95% | 230.3만 |
|---|
| 2026.03.17 | ₩16,198 | ₩16,865 | ₩16,171 | ₩16,478 | +1.73% | 212.8만 |
|---|
| 2026.03.16 | ₩16,292 | ₩16,372 | ₩15,878 | ₩15,945 | -2.13% | 213.4만 |
|---|
| 2026.03.13 | ₩15,971 | ₩16,398 | ₩15,918 | ₩16,292 | +2.01% | 260.8만 |
|---|
| 2026.03.12 | ₩16,292 | ₩16,465 | ₩15,811 | ₩15,825 | -2.87% | 257.9만 |
|---|
| 2026.03.11 | ₩16,719 | ₩16,932 | ₩16,065 | ₩16,558 | -0.96% | 443.9만 |
|---|
| 2026.03.10 | ₩17,519 | ₩17,773 | ₩16,492 | ₩16,518 | -5.71% | 367만 |
|---|
| 2026.03.09 | ₩17,346 | ₩17,879 | ₩16,839 | ₩17,786 | +2.54% | 227.1만 |
|---|
| 2026.03.06 | ₩17,412 | ₩17,746 | ₩17,145 | ₩17,679 | +1.53% | 198.6만 |
|---|
| 2026.03.05 | ₩17,759 | ₩18,493 | ₩17,612 | ₩17,759 | 0.00% | 367.5만 |
|---|
| 2026.03.04 | ₩17,546 | ₩18,093 | ₩17,506 | ₩17,919 | +2.13% | 315.6만 |
|---|
| 2026.03.03 | ₩17,145 | ₩17,946 | ₩17,012 | ₩17,519 | +2.18% | 344만 |
|---|
| 2026.03.02 | ₩17,252 | ₩17,826 | ₩16,985 | ₩17,506 | +1.47% | 296.8만 |
|---|
| 2026.02.27 | ₩17,999 | ₩18,453 | ₩17,679 | ₩17,906 | -0.52% | 362.9만 |
|---|
| 2026.02.26 | ₩17,212 | ₩18,667 | ₩17,025 | ₩18,480 | +7.36% | 492.4만 |
|---|
| 2026.02.25 | ₩17,586 | ₩17,586 | ₩17,105 | ₩17,319 | -1.52% | 362.7만 |
|---|
| 2026.02.24 | ₩16,719 | ₩17,439 | ₩16,679 | ₩17,372 | +3.91% | 372.7만 |
|---|
| 2026.02.23 | ₩17,479 | ₩17,519 | ₩16,558 | ₩16,692 | -4.50% | 574.4만 |
|---|
| 2026.02.20 | ₩17,626 | ₩18,146 | ₩17,452 | ₩17,572 | -0.30% | 394.7만 |
|---|
| 2026.02.19 | ₩18,093 | ₩18,453 | ₩17,706 | ₩17,773 | -1.77% | 422.6만 |
|---|
| 2026.02.18 | ₩17,999 | ₩18,933 | ₩17,719 | ₩18,320 | +1.78% | 672.5만 |
|---|
| 2026.02.17 | ₩17,693 | ₩17,946 | ₩16,985 | ₩17,025 | -3.77% | 306.7만 |
|---|
| 2026.02.13 | ₩17,426 | ₩18,213 | ₩17,212 | ₩17,653 | +1.30% | 428.4만 |
|---|
| 2026.02.12 | ₩19,200 | ₩19,200 | ₩17,079 | ₩17,492 | -8.90% | 979.3만 |
|---|
| 2026.02.11 | ₩20,441 | ₩20,441 | ₩18,506 | ₩19,347 | -5.35% | 884.8만 |
|---|
| 2026.02.10 | ₩20,014 | ₩22,563 | ₩19,774 | ₩20,294 | +1.40% | 1934.8만 |
|---|
| 2026.02.09 | ₩24,938 | ₩25,965 | ₩24,271 | ₩25,071 | +0.54% | 790.2만 |
|---|
| 2026.02.06 | ₩23,977 | ₩25,458 | ₩23,830 | ₩25,258 | +5.34% | 344.2만 |
|---|
| 2026.02.05 | ₩22,309 | ₩23,817 | ₩22,229 | ₩23,777 | +6.58% | 426.5만 |
|---|
| 2026.02.04 | ₩24,324 | ₩24,324 | ₩21,949 | ₩22,749 | -6.47% | 462.4만 |
|---|
| 2026.02.03 | ₩26,525 | ₩26,592 | ₩24,257 | ₩24,351 | -8.20% | 471.9만 |
|---|
| 2026.02.02 | ₩26,712 | ₩27,820 | ₩26,566 | ₩26,619 | -0.35% | 210.4만 |
|---|
| 2026.01.30 | ₩27,753 | ₩27,926 | ₩26,659 | ₩26,726 | -3.70% | 219.9만 |
|---|
| 2026.01.29 | ₩27,406 | ₩28,140 | ₩26,806 | ₩28,047 | +2.34% | 248.9만 |
|---|
| 2026.01.28 | ₩28,554 | ₩29,021 | ₩27,233 | ₩27,366 | -4.16% | 213.3만 |
|---|
| 2026.01.27 | ₩29,181 | ₩29,221 | ₩27,780 | ₩28,420 | -2.61% | 244.3만 |
|---|
| 2026.01.26 | ₩29,621 | ₩30,475 | ₩29,061 | ₩29,181 | -1.49% | 277.1만 |
|---|
| 2026.01.23 | ₩28,100 | ₩29,594 | ₩27,660 | ₩29,501 | +4.99% | 306.6만 |
|---|
| 2026.01.22 | ₩26,672 | ₩28,260 | ₩26,619 | ₩28,193 | +5.70% | 194.8만 |
|---|
| 2026.01.21 | ₩26,058 | ₩26,992 | ₩25,805 | ₩26,272 | +0.82% | 156.3만 |
|---|
| 2026.01.20 | ₩25,832 | ₩26,045 | ₩24,951 | ₩26,005 | +0.67% | 230만 |
|---|
| 2026.01.16 | ₩26,832 | ₩27,500 | ₩26,459 | ₩26,512 | -1.19% | 172.3만 |
|---|
| 2026.01.15 | ₩27,086 | ₩27,219 | ₩26,245 | ₩26,886 | -0.74% | 187.1만 |
|---|
| 2026.01.14 | ₩27,153 | ₩27,446 | ₩26,485 | ₩26,819 | -1.23% | 218.1만 |
|---|
| 2026.01.13 | ₩27,259 | ₩27,473 | ₩26,232 | ₩27,019 | -0.88% | 194만 |
|---|
| 2026.01.12 | ₩26,646 | ₩28,020 | ₩26,485 | ₩27,219 | +2.15% | 192.4만 |
|---|
| 2026.01.09 | ₩27,353 | ₩27,566 | ₩25,792 | ₩26,752 | -2.20% | 386.5만 |
|---|
| 2026.01.08 | ₩27,633 | ₩27,846 | ₩26,525 | ₩27,246 | -1.40% | 256.1만 |
|---|
| 2026.01.07 | ₩27,166 | ₩28,207 | ₩26,966 | ₩27,833 | +2.46% | 179.9만 |
|---|
| 2026.01.06 | ₩27,366 | ₩27,366 | ₩26,352 | ₩27,046 | -1.17% | 209.7만 |
|---|
| 2026.01.05 | ₩27,006 | ₩27,740 | ₩26,686 | ₩27,513 | +1.88% | 180.8만 |
|---|
| 2026.01.02 | ₩26,419 | ₩26,912 | ₩26,312 | ₩26,472 | +0.20% | 150.8만 |
|---|
| 2025.12.31 | ₩26,018 | ₩26,846 | ₩25,752 | ₩26,445 | +1.64% | 161.2만 |
|---|
| 2025.12.30 | ₩27,099 | ₩27,233 | ₩26,058 | ₩26,085 | -3.74% | 266.3만 |
|---|
| 2025.12.29 | ₩27,660 | ₩27,713 | ₩26,979 | ₩27,086 | -2.07% | 216.3만 |
|---|
| 2025.12.26 | ₩27,780 | ₩28,180 | ₩27,660 | ₩27,820 | +0.14% | 259.7만 |
|---|
| 2025.12.24 | ₩27,766 | ₩28,247 | ₩27,459 | ₩27,980 | +0.77% | 64.8만 |
|---|
| 2025.12.23 | ₩28,233 | ₩28,407 | ₩27,646 | ₩27,780 | -1.61% | 168.3만 |
|---|
| 2025.12.22 | ₩27,486 | ₩28,620 | ₩27,179 | ₩28,407 | +3.35% | 147.1만 |
|---|
| 2025.12.19 | ₩27,086 | ₩27,806 | ₩27,086 | ₩27,486 | +1.48% | 394만 |
|---|
| 2025.12.18 | ₩27,259 | ₩27,980 | ₩27,006 | ₩27,313 | +0.20% | 271.9만 |
|---|
| 2025.12.17 | ₩28,514 | ₩28,647 | ₩26,832 | ₩26,939 | -5.52% | 404.5만 |
|---|
| 2025.12.16 | ₩28,620 | ₩28,967 | ₩28,207 | ₩28,607 | -0.05% | 285.4만 |
|---|
| 2025.12.15 | ₩29,381 | ₩29,381 | ₩28,073 | ₩28,527 | -2.91% | 189.2만 |
|---|
| 2025.12.12 | ₩29,034 | ₩29,781 | ₩28,927 | ₩29,287 | +0.87% | 328.7만 |
|---|
| 2025.12.11 | ₩27,673 | ₩29,354 | ₩27,580 | ₩29,247 | +5.69% | 349.1만 |
|---|
| 2025.12.10 | ₩27,726 | ₩28,180 | ₩26,966 | ₩27,326 | -1.44% | 293.2만 |
|---|
| 2025.12.09 | ₩26,339 | ₩28,020 | ₩26,339 | ₩27,993 | +6.28% | 365.3만 |
|---|
| 2025.12.08 | ₩26,886 | ₩26,926 | ₩26,192 | ₩26,525 | -1.34% | 188.8만 |
|---|
| 2025.12.05 | ₩26,165 | ₩26,832 | ₩25,805 | ₩26,792 | +2.40% | 279.2만 |
|---|
| 2025.12.04 | ₩26,179 | ₩26,432 | ₩25,618 | ₩26,125 | -0.20% | 295.5만 |
|---|
| 2025.12.03 | ₩27,379 | ₩27,459 | ₩25,978 | ₩26,325 | -3.85% | 443.4만 |
|---|
| 2025.12.02 | ₩26,672 | ₩28,527 | ₩26,499 | ₩27,393 | +2.70% | 583.4만 |
|---|
| 2025.12.01 | ₩25,818 | ₩26,552 | ₩25,365 | ₩26,525 | +2.74% | 431.1만 |
|---|
| 2025.11.28 | ₩26,112 | ₩26,632 | ₩25,885 | ₩26,339 | +0.87% | 220.7만 |
|---|
| 2025.11.26 | ₩25,952 | ₩26,552 | ₩25,418 | ₩26,125 | +0.67% | 2635.5만 |
|---|
| 2025.11.25 | ₩26,312 | ₩26,939 | ₩25,925 | ₩26,272 | -0.15% | 907.1만 |
|---|
| 2025.11.24 | ₩23,764 | ₩24,951 | ₩23,230 | ₩24,751 | +4.15% | 329만 |
|---|
| 2025.11.21 | ₩22,830 | ₩24,377 | ₩22,790 | ₩23,844 | +4.44% | 461.9만 |
|---|
| 2025.11.20 | ₩24,231 | ₩24,671 | ₩22,523 | ₩22,896 | -5.51% | 902.2만 |
|---|
| 2025.11.19 | ₩23,243 | ₩24,524 | ₩22,696 | ₩24,231 | +4.25% | 417.7만 |
|---|
| 2025.11.18 | ₩21,348 | ₩23,417 | ₩20,828 | ₩22,790 | +6.75% | 567.3만 |
|---|
| 2025.11.17 | ₩21,949 | ₩23,003 | ₩21,495 | ₩21,602 | -1.58% | 238.8만 |
|---|
| 2025.11.14 | ₩22,349 | ₩22,483 | ₩21,869 | ₩21,989 | -1.61% | 245.3만 |
|---|
| 2025.11.13 | ₩22,549 | ₩22,963 | ₩22,309 | ₩22,749 | +0.89% | 151만 |
|---|
| 2025.11.12 | ₩24,150 | ₩24,444 | ₩22,683 | ₩22,736 | -5.86% | 390.2만 |
|---|
| 2025.11.11 | ₩23,483 | ₩24,110 | ₩23,243 | ₩23,950 | +1.99% | 273만 |
|---|
| 2025.11.10 | ₩23,630 | ₩23,764 | ₩23,016 | ₩23,483 | -0.62% | 256.5만 |
|---|
| 2025.11.07 | ₩21,549 | ₩23,310 | ₩21,549 | ₩23,283 | +8.05% | 292.1만 |
|---|
| 2025.11.06 | ₩21,856 | ₩22,229 | ₩21,228 | ₩21,549 | -1.40% | 734.2만 |
|---|
| 2025.11.05 | ₩23,136 | ₩23,283 | ₩21,695 | ₩21,856 | -5.54% | 496.7만 |
|---|
| 2025.11.04 | ₩25,124 | ₩25,138 | ₩21,482 | ₩23,617 | -6.00% | 1080.2만 |
|---|
| 2025.11.03 | ₩21,482 | ₩21,722 | ₩20,841 | ₩20,855 | -2.92% | 401.7만 |
|---|
| 2025.10.31 | ₩21,722 | ₩22,069 | ₩21,228 | ₩21,268 | -2.09% | 240.8만 |
|---|
| 2025.10.30 | ₩22,389 | ₩22,629 | ₩21,709 | ₩21,762 | -2.80% | 237.7만 |
|---|
| 2025.10.29 | ₩23,030 | ₩23,096 | ₩22,416 | ₩22,523 | -2.20% | 239.8만 |
|---|
| 2025.10.28 | ₩23,030 | ₩23,817 | ₩22,509 | ₩23,176 | +0.64% | 352.2만 |
|---|
| 2025.10.27 | ₩21,669 | ₩22,269 | ₩21,482 | ₩21,509 | -0.74% | 153.2만 |
|---|
| 2025.10.24 | ₩21,695 | ₩22,016 | ₩21,335 | ₩21,348 | -1.60% | 177.2만 |
|---|
| 2025.10.23 | ₩21,242 | ₩21,669 | ₩21,122 | ₩21,509 | +1.26% | 176.1만 |
|---|
| 2025.10.22 | ₩22,336 | ₩22,336 | ₩20,962 | ₩21,362 | -4.36% | 221.6만 |
|---|
| 2025.10.21 | ₩22,242 | ₩22,416 | ₩21,962 | ₩22,229 | -0.06% | 181.7만 |
|---|
| 2025.10.20 | ₩21,856 | ₩22,416 | ₩21,856 | ₩22,242 | +1.77% | 127.8만 |
|---|
| 2025.10.17 | ₩22,056 | ₩22,296 | ₩21,242 | ₩21,615 | -2.00% | 188.3만 |
|---|
| 2025.10.16 | ₩22,363 | ₩22,776 | ₩22,189 | ₩22,336 | -0.12% | 208.8만 |
|---|
| 2025.10.15 | ₩22,696 | ₩22,883 | ₩22,323 | ₩22,429 | -1.18% | 134만 |
|---|
| 2025.10.14 | ₩22,429 | ₩22,950 | ₩22,416 | ₩22,603 | +0.77% | 166.9만 |
|---|
| 2025.10.13 | ₩22,736 | ₩23,123 | ₩22,176 | ₩22,816 | +0.35% | 245.7만 |
|---|
| 2025.10.10 | ₩23,230 | ₩23,230 | ₩22,349 | ₩22,416 | -3.50% | 160.6만 |
|---|