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 | ₩11,482 | ₩11,616 | ₩11,455 | ₩11,496 | +0.12% | 169.1만 |
| 2026.10.08 | ₩11,188 | ₩11,496 | ₩11,081 | ₩11,455 | +2.39% | 257.4만 |
| 2026.10.07 | ₩11,175 | ₩11,375 | ₩11,041 | ₩11,228 | +0.48% | 225만 |
| 2026.10.06 | ₩11,215 | ₩11,335 | ₩11,108 | ₩11,175 | -0.36% | 186.6만 |
| 2026.10.05 | ₩10,787 | ₩11,215 | ₩10,787 | ₩11,175 | +3.59% | 318.3만 |
| 2026.10.02 | ₩11,148 | ₩11,148 | ₩10,680 | ₩10,760 | -3.48% | 220.5만 |
| 2026.10.01 | ₩11,054 | ₩11,255 | ₩10,921 | ₩11,148 | +0.85% | 272.7만 |
| 2026.09.30 | ₩10,827 | ₩10,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,907 |
| +0.74% |
| 195.1만 |
| 2026.09.29 | ₩10,760 | ₩10,947 | ₩10,680 | ₩10,827 | +0.62% | 169.1만 |
|---|
| 2026.09.28 | ₩10,747 | ₩10,921 | ₩10,440 | ₩10,787 | +0.37% | 347.2만 |
|---|
| 2026.09.25 | ₩10,800 | ₩11,001 | ₩10,667 | ₩10,894 | +0.87% | 280.8만 |
|---|
| 2026.09.24 | ₩10,894 | ₩11,041 | ₩10,747 | ₩10,787 | -0.98% | 251.1만 |
|---|
| 2026.09.23 | ₩11,161 | ₩11,228 | ₩10,867 | ₩10,934 | -2.04% | 197.8만 |
|---|
| 2026.09.22 | ₩11,415 | ₩11,455 | ₩10,921 | ₩11,161 | -2.22% | 311.6만 |
|---|
| 2026.09.21 | ₩11,188 | ₩11,348 | ₩11,121 | ₩11,188 | 0.00% | 226.7만 |
|---|
| 2026.09.18 | ₩11,389 | ₩11,429 | ₩11,108 | ₩11,161 | -2.00% | 450만 |
|---|
| 2026.09.17 | ₩11,455 | ₩11,482 | ₩11,201 | ₩11,389 | -0.58% | 227.5만 |
|---|
| 2026.09.16 | ₩11,562 | ₩11,589 | ₩11,348 | ₩11,429 | -1.16% | 208.9만 |
|---|
| 2026.09.15 | ₩11,482 | ₩11,696 | ₩11,335 | ₩11,522 | +0.35% | 233.5만 |
|---|
| 2026.09.14 | ₩11,790 | ₩11,950 | ₩11,549 | ₩11,629 | -1.36% | 396.3만 |
|---|
| 2026.09.11 | ₩11,348 | ₩11,897 | ₩11,348 | ₩11,656 | +2.71% | 338.6만 |
|---|
| 2026.09.10 | ₩10,921 | ₩11,295 | ₩10,854 | ₩11,242 | +2.94% | 315.3만 |
|---|
| 2026.09.09 | ₩11,161 | ₩11,295 | ₩10,988 | ₩11,014 | -1.32% | 199.9만 |
|---|
| 2026.09.08 | ₩11,589 | ₩11,643 | ₩11,108 | ₩11,121 | -4.04% | 241.4만 |
|---|
| 2026.09.04 | ₩12,057 | ₩12,057 | ₩11,656 | ₩11,750 | -2.55% | 179.5만 |
|---|
| 2026.09.03 | ₩12,257 | ₩12,538 | ₩12,177 | ₩12,284 | +0.22% | 321.3만 |
|---|
| 2026.09.02 | ₩12,177 | ₩12,578 | ₩12,044 | ₩12,070 | -0.88% | 286.3만 |
|---|
| 2026.09.01 | ₩11,937 | ₩12,351 | ₩11,883 | ₩12,284 | +2.91% | 441.6만 |
|---|
| 2026.08.31 | ₩11,950 | ₩12,110 | ₩11,656 | ₩12,070 | +1.01% | 338.4만 |
|---|
| 2026.08.28 | ₩11,910 | ₩12,137 | ₩11,870 | ₩12,057 | +1.23% | 190.2만 |
|---|
| 2026.08.27 | ₩11,723 | ₩12,057 | ₩11,656 | ₩11,923 | +1.71% | 273.7만 |
|---|
| 2026.08.26 | ₩11,602 | ₩11,629 | ₩11,429 | ₩11,549 | -0.46% | 180.1만 |
|---|
| 2026.08.25 | ₩11,295 | ₩11,696 | ₩11,255 | ₩11,683 | +3.43% | 161.4만 |
|---|
| 2026.08.24 | ₩11,522 | ₩11,576 | ₩11,335 | ₩11,455 | -0.58% | 149.1만 |
|---|
| 2026.08.21 | ₩11,509 | ₩11,750 | ₩11,455 | ₩11,509 | 0.00% | 176.8만 |
|---|
| 2026.08.20 | ₩11,536 | ₩11,763 | ₩11,375 | ₩11,576 | +0.35% | 179.8만 |
|---|
| 2026.08.19 | ₩11,335 | ₩12,003 | ₩11,322 | ₩11,616 | +2.48% | 271.4만 |
|---|
| 2026.08.18 | ₩11,068 | ₩11,402 | ₩11,014 | ₩11,348 | +2.54% | 337.6만 |
|---|
| 2026.08.17 | ₩11,308 | ₩11,348 | ₩10,814 | ₩10,947 | -3.19% | 307.3만 |
|---|
| 2026.08.14 | ₩11,602 | ₩11,669 | ₩11,161 | ₩11,348 | -2.19% | 320만 |
|---|
| 2026.08.13 | ₩11,335 | ₩11,763 | ₩10,988 | ₩11,576 | +2.12% | 668.6만 |
|---|
| 2026.08.12 | ₩11,175 | ₩11,348 | ₩10,841 | ₩11,228 | +0.48% | 638.8만 |
|---|
| 2026.08.11 | ₩10,747 | ₩11,977 | ₩10,560 | ₩11,175 | +3.98% | 1370.4만 |
|---|
| 2026.08.10 | ₩12,779 | ₩13,247 | ₩12,685 | ₩13,140 | +2.82% | 725.5만 |
|---|
| 2026.08.07 | ₩12,859 | ₩13,180 | ₩12,765 | ₩12,926 | +0.52% | 346.1만 |
|---|
| 2026.08.06 | ₩12,605 | ₩12,805 | ₩12,378 | ₩12,592 | -0.11% | 550.7만 |
|---|
| 2026.08.05 | ₩13,006 | ₩13,140 | ₩12,779 | ₩12,819 | -1.44% | 209.3만 |
|---|
| 2026.08.04 | ₩12,552 | ₩12,939 | ₩12,498 | ₩12,939 | +3.09% | 350.8만 |
|---|
| 2026.08.03 | ₩12,792 | ₩12,939 | ₩12,498 | ₩12,752 | -0.31% | 293.2만 |
|---|
| 2026.07.31 | ₩12,110 | ₩12,391 | ₩11,816 | ₩12,244 | +1.10% | 328.6만 |
|---|
| 2026.07.30 | ₩12,471 | ₩12,645 | ₩12,084 | ₩12,364 | -0.86% | 379.3만 |
|---|
| 2026.07.29 | ₩12,471 | ₩12,859 | ₩12,431 | ₩12,739 | +2.14% | 420.5만 |
|---|
| 2026.07.28 | ₩12,565 | ₩13,153 | ₩12,565 | ₩13,113 | +4.36% | 298.8만 |
|---|
| 2026.07.27 | ₩12,003 | ₩12,645 | ₩12,003 | ₩12,378 | +3.12% | 307만 |
|---|
| 2026.07.24 | ₩11,830 | ₩12,003 | ₩11,736 | ₩11,803 | -0.23% | 226.7만 |
|---|
| 2026.07.23 | ₩11,816 | ₩11,937 | ₩11,602 | ₩11,656 | -1.36% | 261.4만 |
|---|
| 2026.07.22 | ₩12,338 | ₩12,351 | ₩11,736 | ₩11,977 | -2.93% | 345.7만 |
|---|
| 2026.07.21 | ₩12,204 | ₩12,525 | ₩12,017 | ₩12,284 | +0.66% | 301.7만 |
|---|
| 2026.07.20 | ₩12,124 | ₩12,618 | ₩12,044 | ₩12,471 | +2.87% | 400.5만 |
|---|
| 2026.07.17 | ₩12,485 | ₩12,685 | ₩11,683 | ₩12,110 | -3.00% | 462.1만 |
|---|
| 2026.07.16 | ₩12,525 | ₩12,872 | ₩12,431 | ₩12,819 | +2.35% | 388만 |
|---|
| 2026.07.15 | ₩12,284 | ₩12,672 | ₩12,164 | ₩12,351 | +0.54% | 272.3만 |
|---|
| 2026.07.14 | ₩11,803 | ₩12,217 | ₩11,683 | ₩12,070 | +2.27% | 238.2만 |
|---|
| 2026.07.13 | ₩11,923 | ₩12,338 | ₩11,923 | ₩12,191 | +2.24% | 335.3만 |
|---|
| 2026.07.10 | ₩11,910 | ₩12,044 | ₩11,656 | ₩11,790 | -1.01% | 233.9만 |
|---|
| 2026.07.09 | ₩11,308 | ₩11,656 | ₩11,161 | ₩11,602 | +2.60% | 315.8만 |
|---|
| 2026.07.08 | ₩11,656 | ₩11,990 | ₩11,415 | ₩11,442 | -1.83% | 271.2만 |
|---|
| 2026.07.07 | ₩12,110 | ₩12,217 | ₩11,790 | ₩11,856 | -2.10% | 302만 |
|---|
| 2026.07.06 | ₩12,030 | ₩12,177 | ₩11,763 | ₩11,843 | -1.56% | 235.6만 |
|---|
| 2026.07.02 | ₩12,124 | ₩12,418 | ₩11,883 | ₩12,244 | +0.99% | 246.1만 |
|---|
| 2026.07.01 | ₩11,335 | ₩12,191 | ₩11,335 | ₩12,057 | +6.37% | 355.2만 |
|---|
| 2026.06.30 | ₩11,068 | ₩11,308 | ₩10,907 | ₩11,175 | +0.97% | 230.3만 |
|---|
| 2026.06.29 | ₩11,242 | ₩11,242 | ₩10,947 | ₩11,108 | -1.19% | 289.9만 |
|---|
| 2026.06.26 | ₩10,480 | ₩11,295 | ₩10,480 | ₩11,135 | +6.25% | 609.6만 |
|---|
| 2026.06.25 | ₩10,854 | ₩10,988 | ₩10,440 | ₩10,506 | -3.20% | 224만 |
|---|
| 2026.06.24 | ₩10,961 | ₩11,429 | ₩10,961 | ₩10,988 | +0.24% | 312.4만 |
|---|
| 2026.06.23 | ₩10,720 | ₩11,054 | ₩10,560 | ₩10,974 | +2.37% | 352.3만 |
|---|
| 2026.06.22 | ₩10,694 | ₩10,720 | ₩10,399 | ₩10,480 | -2.00% | 375만 |
|---|
| 2026.06.18 | ₩10,787 | ₩11,054 | ₩10,680 | ₩10,760 | -0.25% | 611.9만 |
|---|
| 2026.06.17 | ₩11,148 | ₩11,188 | ₩10,720 | ₩10,787 | -3.24% | 356.6만 |
|---|
| 2026.06.16 | ₩11,362 | ₩11,469 | ₩11,161 | ₩11,268 | -0.82% | 319만 |
|---|
| 2026.06.15 | ₩11,362 | ₩11,643 | ₩11,255 | ₩11,335 | -0.24% | 179.7만 |
|---|
| 2026.06.12 | ₩11,375 | ₩11,656 | ₩11,188 | ₩11,348 | -0.24% | 282.9만 |
|---|
| 2026.06.11 | ₩11,429 | ₩11,429 | ₩11,081 | ₩11,308 | -1.05% | 376.6만 |
|---|
| 2026.06.10 | ₩11,656 | ₩11,923 | ₩11,442 | ₩11,455 | -1.72% | 225.1만 |
|---|
| 2026.06.09 | ₩11,803 | ₩11,977 | ₩11,415 | ₩11,790 | -0.11% | 314.8만 |
|---|
| 2026.06.08 | ₩11,602 | ₩12,003 | ₩11,375 | ₩11,856 | +2.19% | 225.3만 |
|---|
| 2026.06.05 | ₩11,643 | ₩11,950 | ₩11,589 | ₩11,709 | +0.57% | 431.1만 |
|---|
| 2026.06.04 | ₩11,736 | ₩11,856 | ₩11,429 | ₩11,683 | -0.46% | 309.7만 |
|---|
| 2026.06.03 | ₩11,750 | ₩11,790 | ₩11,228 | ₩11,442 | -2.62% | 392.9만 |
|---|
| 2026.06.02 | ₩12,271 | ₩12,271 | ₩11,830 | ₩12,003 | -2.18% | 426.5만 |
|---|
| 2026.06.01 | ₩11,790 | ₩12,538 | ₩11,790 | ₩12,525 | +6.24% | 358.7만 |
|---|
| 2026.05.29 | ₩11,429 | ₩12,070 | ₩11,375 | ₩11,790 | +3.16% | 589.1만 |
|---|
| 2026.05.28 | ₩11,576 | ₩11,830 | ₩11,375 | ₩11,482 | -0.81% | 269.9만 |
|---|
| 2026.05.27 | ₩11,509 | ₩11,963 | ₩11,469 | ₩11,549 | +0.35% | 262.1만 |
|---|
| 2026.05.26 | ₩11,656 | ₩11,669 | ₩11,322 | ₩11,482 | -1.49% | 282.7만 |
|---|
| 2026.05.22 | ₩11,389 | ₩11,776 | ₩11,389 | ₩11,763 | +3.29% | 254.7만 |
|---|
| 2026.05.21 | ₩11,228 | ₩11,402 | ₩10,947 | ₩11,282 | +0.48% | 244.9만 |
|---|
| 2026.05.20 | ₩11,295 | ₩11,602 | ₩10,907 | ₩11,576 | +2.49% | 287.5만 |
|---|
| 2026.05.19 | ₩11,763 | ₩11,870 | ₩11,148 | ₩11,295 | -3.98% | 371.3만 |
|---|
| 2026.05.18 | ₩10,921 | ₩11,816 | ₩10,827 | ₩11,696 | +7.10% | 743.4만 |
|---|
| 2026.05.15 | ₩10,907 | ₩11,041 | ₩10,667 | ₩10,921 | +0.12% | 347.2만 |
|---|
| 2026.05.14 | ₩11,215 | ₩11,335 | ₩10,800 | ₩10,800 | -3.69% | 331.2만 |
|---|
| 2026.05.13 | ₩10,907 | ₩11,496 | ₩10,841 | ₩11,215 | +2.82% | 535.1만 |
|---|
| 2026.05.12 | ₩11,629 | ₩11,750 | ₩10,934 | ₩11,161 | -4.02% | 667.2만 |
|---|
| 2026.05.11 | ₩11,776 | ₩12,592 | ₩11,696 | ₩11,776 | 0.00% | 680.7만 |
|---|
| 2026.05.08 | ₩10,226 | ₩11,830 | ₩9,945 | ₩11,790 | +15.29% | 2657.6만 |
|---|
| 2026.05.07 | ₩13,661 | ₩14,249 | ₩13,661 | ₩14,182 | +3.82% | 810.8만 |
|---|
| 2026.05.06 | ₩13,861 | ₩14,049 | ₩13,394 | ₩13,474 | -2.80% | 511.1만 |
|---|
| 2026.05.05 | ₩14,075 | ₩14,156 | ₩13,634 | ₩13,781 | -2.09% | 417.2만 |
|---|
| 2026.05.04 | ₩14,035 | ₩14,356 | ₩13,915 | ₩14,062 | +0.19% | 718만 |
|---|
| 2026.05.01 | ₩14,009 | ₩14,650 | ₩13,982 | ₩14,022 | +0.10% | 618.8만 |
|---|
| 2026.04.30 | ₩13,848 | ₩14,115 | ₩13,567 | ₩13,835 | -0.10% | 358.4만 |
|---|
| 2026.04.29 | ₩13,942 | ₩14,329 | ₩13,701 | ₩13,835 | -0.77% | 525.2만 |
|---|
| 2026.04.28 | ₩14,356 | ₩14,543 | ₩13,728 | ₩13,875 | -3.35% | 362.7만 |
|---|
| 2026.04.27 | ₩14,115 | ₩14,516 | ₩14,035 | ₩14,236 | +0.85% | 215.8만 |
|---|
| 2026.04.24 | ₩14,075 | ₩14,303 | ₩13,861 | ₩14,209 | +0.95% | 265.9만 |
|---|
| 2026.04.23 | ₩14,931 | ₩15,118 | ₩13,661 | ₩14,009 | -6.18% | 406.5만 |
|---|
| 2026.04.22 | ₩14,931 | ₩15,212 | ₩14,837 | ₩15,158 | +1.52% | 158.9만 |
|---|
| 2026.04.21 | ₩14,877 | ₩15,506 | ₩14,583 | ₩14,811 | -0.45% | 226.6만 |
|---|
| 2026.04.20 | ₩14,904 | ₩15,131 | ₩14,663 | ₩14,824 | -0.54% | 225.7만 |
|---|
| 2026.04.17 | ₩15,225 | ₩15,639 | ₩14,917 | ₩15,064 | -1.05% | 224.3만 |
|---|
| 2026.04.16 | ₩15,252 | ₩15,452 | ₩14,704 | ₩14,784 | -3.07% | 313.1만 |
|---|
| 2026.04.15 | ₩14,704 | ₩15,452 | ₩14,704 | ₩15,105 | +2.73% | 296.7만 |
|---|
| 2026.04.14 | ₩14,824 | ₩15,198 | ₩14,677 | ₩14,784 | -0.27% | 205만 |
|---|
| 2026.04.13 | ₩14,115 | ₩14,811 | ₩13,982 | ₩14,717 | +4.26% | 332.7만 |
|---|
| 2026.04.10 | ₩14,022 | ₩14,262 | ₩13,768 | ₩14,249 | +1.62% | 352.2만 |
|---|
| 2026.04.09 | ₩14,637 | ₩14,690 | ₩13,728 | ₩13,955 | -4.66% | 459만 |
|---|
| 2026.04.08 | ₩15,599 | ₩15,880 | ₩14,610 | ₩14,784 | -5.23% | 419.2만 |
|---|
| 2026.04.07 | ₩15,011 | ₩15,078 | ₩14,570 | ₩14,663 | -2.32% | 267.1만 |
|---|
| 2026.04.06 | ₩14,730 | ₩15,265 | ₩14,623 | ₩15,145 | +2.81% | 193.3만 |
|---|
| 2026.04.02 | ₩14,503 | ₩14,877 | ₩14,289 | ₩14,623 | +0.83% | 190.7만 |
|---|
| 2026.04.01 | ₩14,984 | ₩15,212 | ₩14,463 | ₩14,944 | -0.27% | 246.9만 |
|---|
| 2026.03.31 | ₩14,543 | ₩14,744 | ₩14,222 | ₩14,650 | +0.74% | 525.2만 |
|---|
| 2026.03.30 | ₩14,543 | ₩14,597 | ₩14,062 | ₩14,129 | -2.85% | 423.2만 |
|---|
| 2026.03.27 | ₩14,770 | ₩14,998 | ₩14,343 | ₩14,530 | -1.63% | 452.2만 |
|---|
| 2026.03.26 | ₩14,851 | ₩15,626 | ₩14,851 | ₩14,958 | +0.72% | 244.4만 |
|---|
| 2026.03.25 | ₩15,278 | ₩15,479 | ₩14,811 | ₩15,131 | -0.96% | 310.4만 |
|---|
| 2026.03.24 | ₩15,051 | ₩15,198 | ₩14,744 | ₩14,904 | -0.98% | 280.8만 |
|---|
| 2026.03.23 | ₩15,185 | ₩15,479 | ₩14,851 | ₩15,265 | +0.53% | 351만 |
|---|
| 2026.03.20 | ₩15,332 | ₩15,332 | ₩14,824 | ₩15,078 | -1.66% | 536.7만 |
|---|
| 2026.03.19 | ₩15,880 | ₩16,161 | ₩15,145 | ₩15,171 | -4.46% | 388.1만 |
|---|
| 2026.03.18 | ₩16,481 | ₩16,775 | ₩16,134 | ₩16,161 | -1.95% | 230.3만 |
|---|
| 2026.03.17 | ₩16,227 | ₩16,896 | ₩16,201 | ₩16,508 | +1.73% | 212.8만 |
|---|
| 2026.03.16 | ₩16,321 | ₩16,401 | ₩15,907 | ₩15,973 | -2.13% | 213.4만 |
|---|
| 2026.03.13 | ₩16,000 | ₩16,428 | ₩15,947 | ₩16,321 | +2.01% | 260.8만 |
|---|
| 2026.03.12 | ₩16,321 | ₩16,495 | ₩15,840 | ₩15,853 | -2.87% | 257.9만 |
|---|
| 2026.03.11 | ₩16,749 | ₩16,963 | ₩16,094 | ₩16,588 | -0.96% | 443.9만 |
|---|
| 2026.03.10 | ₩17,551 | ₩17,805 | ₩16,521 | ₩16,548 | -5.71% | 367만 |
|---|
| 2026.03.09 | ₩17,377 | ₩17,912 | ₩16,869 | ₩17,818 | +2.54% | 227.1만 |
|---|
| 2026.03.06 | ₩17,444 | ₩17,778 | ₩17,176 | ₩17,711 | +1.53% | 198.6만 |
|---|
| 2026.03.05 | ₩17,791 | ₩18,527 | ₩17,644 | ₩17,791 | 0.00% | 367.5만 |
|---|
| 2026.03.04 | ₩17,577 | ₩18,126 | ₩17,537 | ₩17,952 | +2.13% | 315.6만 |
|---|
| 2026.03.03 | ₩17,176 | ₩17,978 | ₩17,043 | ₩17,551 | +2.18% | 344만 |
|---|
| 2026.03.02 | ₩17,283 | ₩17,858 | ₩17,016 | ₩17,537 | +1.47% | 296.8만 |
|---|
| 2026.02.27 | ₩18,032 | ₩18,486 | ₩17,711 | ₩17,938 | -0.52% | 362.9만 |
|---|
| 2026.02.26 | ₩17,243 | ₩18,700 | ₩17,056 | ₩18,513 | +7.36% | 492.4만 |
|---|
| 2026.02.25 | ₩17,618 | ₩17,618 | ₩17,136 | ₩17,350 | -1.52% | 362.7만 |
|---|
| 2026.02.24 | ₩16,749 | ₩17,471 | ₩16,709 | ₩17,404 | +3.91% | 372.7만 |
|---|
| 2026.02.23 | ₩17,511 | ₩17,551 | ₩16,588 | ₩16,722 | -4.50% | 574.4만 |
|---|
| 2026.02.20 | ₩17,658 | ₩18,179 | ₩17,484 | ₩17,604 | -0.30% | 394.7만 |
|---|
| 2026.02.19 | ₩18,126 | ₩18,486 | ₩17,738 | ₩17,805 | -1.77% | 422.6만 |
|---|
| 2026.02.18 | ₩18,032 | ₩18,968 | ₩17,751 | ₩18,353 | +1.78% | 672.5만 |
|---|
| 2026.02.17 | ₩17,725 | ₩17,978 | ₩17,016 | ₩17,056 | -3.77% | 306.7만 |
|---|
| 2026.02.13 | ₩17,457 | ₩18,246 | ₩17,243 | ₩17,684 | +1.30% | 428.4만 |
|---|
| 2026.02.12 | ₩19,235 | ₩19,235 | ₩17,110 | ₩17,524 | -8.90% | 979.3만 |
|---|
| 2026.02.11 | ₩20,478 | ₩20,478 | ₩18,540 | ₩19,382 | -5.35% | 884.8만 |
|---|
| 2026.02.10 | ₩20,050 | ₩22,603 | ₩19,810 | ₩20,331 | +1.40% | 1934.8만 |
|---|
| 2026.02.09 | ₩24,983 | ₩26,012 | ₩24,314 | ₩25,116 | +0.54% | 790.2만 |
|---|
| 2026.02.06 | ₩24,020 | ₩25,504 | ₩23,873 | ₩25,304 | +5.34% | 344.2만 |
|---|
| 2026.02.05 | ₩22,349 | ₩23,860 | ₩22,269 | ₩23,820 | +6.58% | 426.5만 |
|---|
| 2026.02.04 | ₩24,368 | ₩24,368 | ₩21,989 | ₩22,791 | -6.47% | 462.4만 |
|---|
| 2026.02.03 | ₩26,573 | ₩26,640 | ₩24,301 | ₩24,395 | -8.20% | 471.9만 |
|---|
| 2026.02.02 | ₩26,761 | ₩27,870 | ₩26,613 | ₩26,667 | -0.35% | 210.4만 |
|---|
| 2026.01.30 | ₩27,803 | ₩27,977 | ₩26,707 | ₩26,774 | -3.70% | 219.9만 |
|---|
| 2026.01.29 | ₩27,456 | ₩28,191 | ₩26,854 | ₩28,097 | +2.34% | 248.9만 |
|---|
| 2026.01.28 | ₩28,605 | ₩29,073 | ₩27,282 | ₩27,416 | -4.16% | 213.3만 |
|---|
| 2026.01.27 | ₩29,233 | ₩29,274 | ₩27,830 | ₩28,471 | -2.61% | 244.3만 |
|---|
| 2026.01.26 | ₩29,675 | ₩30,530 | ₩29,113 | ₩29,233 | -1.49% | 277.1만 |
|---|
| 2026.01.23 | ₩28,151 | ₩29,648 | ₩27,710 | ₩29,554 | +4.99% | 306.6만 |
|---|
| 2026.01.22 | ₩26,720 | ₩28,311 | ₩26,667 | ₩28,244 | +5.70% | 194.8만 |
|---|
| 2026.01.21 | ₩26,106 | ₩27,041 | ₩25,852 | ₩26,319 | +0.82% | 156.3만 |
|---|
| 2026.01.20 | ₩25,878 | ₩26,092 | ₩24,996 | ₩26,052 | +0.67% | 230만 |
|---|
| 2026.01.16 | ₩26,881 | ₩27,549 | ₩26,507 | ₩26,560 | -1.19% | 172.3만 |
|---|
| 2026.01.15 | ₩27,135 | ₩27,268 | ₩26,293 | ₩26,934 | -0.74% | 187.1만 |
|---|
| 2026.01.14 | ₩27,202 | ₩27,496 | ₩26,533 | ₩26,867 | -1.23% | 218.1만 |
|---|
| 2026.01.13 | ₩27,309 | ₩27,522 | ₩26,279 | ₩27,068 | -0.88% | 194만 |
|---|
| 2026.01.12 | ₩26,694 | ₩28,070 | ₩26,533 | ₩27,268 | +2.15% | 192.4만 |
|---|
| 2026.01.09 | ₩27,402 | ₩27,616 | ₩25,838 | ₩26,801 | -2.20% | 386.5만 |
|---|
| 2026.01.08 | ₩27,683 | ₩27,897 | ₩26,573 | ₩27,295 | -1.40% | 256.1만 |
|---|
| 2026.01.07 | ₩27,215 | ₩28,258 | ₩27,015 | ₩27,883 | +2.46% | 179.9만 |
|---|
| 2026.01.06 | ₩27,416 | ₩27,416 | ₩26,400 | ₩27,095 | -1.17% | 209.7만 |
|---|
| 2026.01.05 | ₩27,055 | ₩27,790 | ₩26,734 | ₩27,563 | +1.88% | 180.8만 |
|---|
| 2026.01.02 | ₩26,466 | ₩26,961 | ₩26,360 | ₩26,520 | +0.20% | 150.8만 |
|---|
| 2025.12.31 | ₩26,065 | ₩26,894 | ₩25,798 | ₩26,493 | +1.64% | 161.2만 |
|---|
| 2025.12.30 | ₩27,148 | ₩27,282 | ₩26,106 | ₩26,132 | -3.74% | 266.3만 |
|---|
| 2025.12.29 | ₩27,710 | ₩27,763 | ₩27,028 | ₩27,135 | -2.07% | 216.3만 |
|---|
| 2025.12.26 | ₩27,830 | ₩28,231 | ₩27,710 | ₩27,870 | +0.14% | 259.7만 |
|---|
| 2025.12.24 | ₩27,817 | ₩28,298 | ₩27,509 | ₩28,030 | +0.77% | 64.8만 |
|---|
| 2025.12.23 | ₩28,284 | ₩28,458 | ₩27,696 | ₩27,830 | -1.61% | 168.3만 |
|---|
| 2025.12.22 | ₩27,536 | ₩28,672 | ₩27,228 | ₩28,458 | +3.35% | 147.1만 |
|---|
| 2025.12.19 | ₩27,135 | ₩27,857 | ₩27,135 | ₩27,536 | +1.48% | 394만 |
|---|
| 2025.12.18 | ₩27,309 | ₩28,030 | ₩27,055 | ₩27,362 | +0.20% | 271.9만 |
|---|
| 2025.12.17 | ₩28,565 | ₩28,699 | ₩26,881 | ₩26,988 | -5.52% | 404.5만 |
|---|
| 2025.12.16 | ₩28,672 | ₩29,020 | ₩28,258 | ₩28,659 | -0.05% | 285.4만 |
|---|
| 2025.12.15 | ₩29,434 | ₩29,434 | ₩28,124 | ₩28,578 | -2.91% | 189.2만 |
|---|
| 2025.12.12 | ₩29,086 | ₩29,835 | ₩28,979 | ₩29,340 | +0.87% | 328.7만 |
|---|
| 2025.12.11 | ₩27,723 | ₩29,407 | ₩27,629 | ₩29,300 | +5.69% | 349.1만 |
|---|
| 2025.12.10 | ₩27,776 | ₩28,231 | ₩27,015 | ₩27,375 | -1.44% | 293.2만 |
|---|
| 2025.12.09 | ₩26,386 | ₩28,070 | ₩26,386 | ₩28,044 | +6.28% | 365.3만 |
|---|
| 2025.12.08 | ₩26,934 | ₩26,974 | ₩26,239 | ₩26,573 | -1.34% | 188.8만 |
|---|
| 2025.12.05 | ₩26,212 | ₩26,881 | ₩25,852 | ₩26,841 | +2.40% | 279.2만 |
|---|
| 2025.12.04 | ₩26,226 | ₩26,480 | ₩25,664 | ₩26,172 | -0.20% | 295.5만 |
|---|
| 2025.12.03 | ₩27,429 | ₩27,509 | ₩26,025 | ₩26,373 | -3.85% | 443.4만 |
|---|
| 2025.12.02 | ₩26,720 | ₩28,578 | ₩26,547 | ₩27,442 | +2.70% | 583.4만 |
|---|
| 2025.12.01 | ₩25,865 | ₩26,600 | ₩25,410 | ₩26,573 | +2.74% | 431.1만 |
|---|
| 2025.11.28 | ₩26,159 | ₩26,680 | ₩25,932 | ₩26,386 | +0.87% | 220.7만 |
|---|
| 2025.11.26 | ₩25,999 | ₩26,600 | ₩25,464 | ₩26,172 | +0.67% | 2635.5만 |
|---|
| 2025.11.25 | ₩26,360 | ₩26,988 | ₩25,972 | ₩26,319 | -0.15% | 907.1만 |
|---|
| 2025.11.24 | ₩23,806 | ₩24,996 | ₩23,272 | ₩24,796 | +4.15% | 329만 |
|---|
| 2025.11.21 | ₩22,871 | ₩24,421 | ₩22,831 | ₩23,887 | +4.44% | 461.9만 |
|---|
| 2025.11.20 | ₩24,274 | ₩24,715 | ₩22,563 | ₩22,938 | -5.51% | 902.2만 |
|---|
| 2025.11.19 | ₩23,285 | ₩24,568 | ₩22,737 | ₩24,274 | +4.25% | 417.7만 |
|---|
| 2025.11.18 | ₩21,387 | ₩23,459 | ₩20,866 | ₩22,831 | +6.75% | 567.3만 |
|---|
| 2025.11.17 | ₩21,989 | ₩23,045 | ₩21,534 | ₩21,641 | -1.58% | 238.8만 |
|---|
| 2025.11.14 | ₩22,390 | ₩22,523 | ₩21,908 | ₩22,029 | -1.61% | 245.3만 |
|---|
| 2025.11.13 | ₩22,590 | ₩23,004 | ₩22,349 | ₩22,791 | +0.89% | 151만 |
|---|
| 2025.11.12 | ₩24,194 | ₩24,488 | ₩22,724 | ₩22,777 | -5.86% | 390.2만 |
|---|
| 2025.11.11 | ₩23,526 | ₩24,154 | ₩23,285 | ₩23,994 | +1.99% | 273만 |
|---|
| 2025.11.10 | ₩23,673 | ₩23,806 | ₩23,058 | ₩23,526 | -0.62% | 256.5만 |
|---|
| 2025.11.07 | ₩21,588 | ₩23,352 | ₩21,588 | ₩23,325 | +8.05% | 292.1만 |
|---|
| 2025.11.06 | ₩21,895 | ₩22,269 | ₩21,267 | ₩21,588 | -1.40% | 734.2만 |
|---|
| 2025.11.05 | ₩23,178 | ₩23,325 | ₩21,735 | ₩21,895 | -5.54% | 496.7만 |
|---|
| 2025.11.04 | ₩25,170 | ₩25,183 | ₩21,521 | ₩23,659 | -6.00% | 1080.2만 |
|---|
| 2025.11.03 | ₩21,521 | ₩21,761 | ₩20,879 | ₩20,892 | -2.92% | 401.7만 |
|---|
| 2025.10.31 | ₩21,761 | ₩22,109 | ₩21,267 | ₩21,307 | -2.09% | 240.8만 |
|---|
| 2025.10.30 | ₩22,430 | ₩22,670 | ₩21,748 | ₩21,801 | -2.80% | 237.7만 |
|---|
| 2025.10.29 | ₩23,071 | ₩23,138 | ₩22,456 | ₩22,563 | -2.20% | 239.8만 |
|---|
| 2025.10.28 | ₩23,071 | ₩23,860 | ₩22,550 | ₩23,218 | +0.64% | 352.2만 |
|---|
| 2025.10.27 | ₩21,708 | ₩22,309 | ₩21,521 | ₩21,547 | -0.74% | 153.2만 |
|---|
| 2025.10.24 | ₩21,735 | ₩22,055 | ₩21,374 | ₩21,387 | -1.60% | 177.2만 |
|---|
| 2025.10.23 | ₩21,280 | ₩21,708 | ₩21,160 | ₩21,547 | +1.26% | 176.1만 |
|---|
| 2025.10.22 | ₩22,376 | ₩22,376 | ₩20,999 | ₩21,400 | -4.36% | 221.6만 |
|---|
| 2025.10.21 | ₩22,283 | ₩22,456 | ₩22,002 | ₩22,269 | -0.06% | 181.7만 |
|---|
| 2025.10.20 | ₩21,895 | ₩22,456 | ₩21,895 | ₩22,283 | +1.77% | 127.8만 |
|---|
| 2025.10.17 | ₩22,095 | ₩22,336 | ₩21,280 | ₩21,654 | -2.00% | 188.3만 |
|---|
| 2025.10.16 | ₩22,403 | ₩22,817 | ₩22,229 | ₩22,376 | -0.12% | 208.8만 |
|---|
| 2025.10.15 | ₩22,737 | ₩22,924 | ₩22,363 | ₩22,470 | -1.18% | 134만 |
|---|
| 2025.10.14 | ₩22,470 | ₩22,991 | ₩22,456 | ₩22,644 | +0.77% | 166.9만 |
|---|
| 2025.10.13 | ₩22,777 | ₩23,165 | ₩22,216 | ₩22,857 | +0.35% | 245.7만 |
|---|
| 2025.10.10 | ₩23,272 | ₩23,272 | ₩22,390 | ₩22,456 | -3.50% | 160.6만 |
|---|