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 | ₩11,468 | ₩11,602 | ₩11,441 | ₩11,481 | +0.12% | 169.1만 |
| 2026.10.08 | ₩11,174 | ₩11,481 | ₩11,068 | ₩11,441 | +2.39% | 257.4만 |
| 2026.10.07 | ₩11,161 | ₩11,361 | ₩11,028 | ₩11,214 | +0.48% | 225만 |
| 2026.10.06 | ₩11,201 | ₩11,321 | ₩11,094 | ₩11,161 | -0.36% | 186.6만 |
| 2026.10.05 | ₩10,774 | ₩11,201 | ₩10,774 | ₩11,161 | +3.59% | 318.3만 |
| 2026.10.02 | ₩11,134 | ₩11,134 | ₩10,667 | ₩10,747 | -3.48% | 220.5만 |
| 2026.10.01 | ₩11,041 | ₩11,241 | ₩10,907 | ₩11,134 | +0.85% | 272.7만 |
| 2026.09.30 | ₩10,814 | ₩10,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,894 |
| +0.74% |
| 195.1만 |
| 2026.09.29 | ₩10,747 | ₩10,934 | ₩10,667 | ₩10,814 | +0.62% | 169.1만 |
|---|
| 2026.09.28 | ₩10,734 | ₩10,907 | ₩10,427 | ₩10,774 | +0.37% | 347.2만 |
|---|
| 2026.09.25 | ₩10,787 | ₩10,987 | ₩10,654 | ₩10,881 | +0.87% | 280.8만 |
|---|
| 2026.09.24 | ₩10,881 | ₩11,028 | ₩10,734 | ₩10,774 | -0.98% | 251.1만 |
|---|
| 2026.09.23 | ₩11,148 | ₩11,214 | ₩10,854 | ₩10,921 | -2.04% | 197.8만 |
|---|
| 2026.09.22 | ₩11,401 | ₩11,441 | ₩10,907 | ₩11,148 | -2.22% | 311.6만 |
|---|
| 2026.09.21 | ₩11,174 | ₩11,335 | ₩11,108 | ₩11,174 | 0.00% | 226.7만 |
|---|
| 2026.09.18 | ₩11,375 | ₩11,415 | ₩11,094 | ₩11,148 | -2.00% | 450만 |
|---|
| 2026.09.17 | ₩11,441 | ₩11,468 | ₩11,188 | ₩11,375 | -0.58% | 227.5만 |
|---|
| 2026.09.16 | ₩11,548 | ₩11,575 | ₩11,335 | ₩11,415 | -1.16% | 208.9만 |
|---|
| 2026.09.15 | ₩11,468 | ₩11,682 | ₩11,321 | ₩11,508 | +0.35% | 233.5만 |
|---|
| 2026.09.14 | ₩11,775 | ₩11,935 | ₩11,535 | ₩11,615 | -1.36% | 396.3만 |
|---|
| 2026.09.11 | ₩11,335 | ₩11,882 | ₩11,335 | ₩11,642 | +2.71% | 338.6만 |
|---|
| 2026.09.10 | ₩10,907 | ₩11,281 | ₩10,841 | ₩11,228 | +2.94% | 315.3만 |
|---|
| 2026.09.09 | ₩11,148 | ₩11,281 | ₩10,974 | ₩11,001 | -1.32% | 199.9만 |
|---|
| 2026.09.08 | ₩11,575 | ₩11,628 | ₩11,094 | ₩11,108 | -4.04% | 241.4만 |
|---|
| 2026.09.04 | ₩12,042 | ₩12,042 | ₩11,642 | ₩11,735 | -2.55% | 179.5만 |
|---|
| 2026.09.03 | ₩12,242 | ₩12,523 | ₩12,162 | ₩12,269 | +0.22% | 321.3만 |
|---|
| 2026.09.02 | ₩12,162 | ₩12,563 | ₩12,029 | ₩12,056 | -0.88% | 286.3만 |
|---|
| 2026.09.01 | ₩11,922 | ₩12,336 | ₩11,869 | ₩12,269 | +2.91% | 441.6만 |
|---|
| 2026.08.31 | ₩11,935 | ₩12,096 | ₩11,642 | ₩12,056 | +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 | ₩11,642 | ₩11,909 | +1.71% | 273.7만 |
|---|
| 2026.08.26 | ₩11,588 | ₩11,615 | ₩11,415 | ₩11,535 | -0.46% | 180.1만 |
|---|
| 2026.08.25 | ₩11,281 | ₩11,682 | ₩11,241 | ₩11,668 | +3.43% | 161.4만 |
|---|
| 2026.08.24 | ₩11,508 | ₩11,562 | ₩11,321 | ₩11,441 | -0.58% | 149.1만 |
|---|
| 2026.08.21 | ₩11,495 | ₩11,735 | ₩11,441 | ₩11,495 | 0.00% | 176.8만 |
|---|
| 2026.08.20 | ₩11,521 | ₩11,748 | ₩11,361 | ₩11,562 | +0.35% | 179.8만 |
|---|
| 2026.08.19 | ₩11,321 | ₩11,989 | ₩11,308 | ₩11,602 | +2.48% | 271.4만 |
|---|
| 2026.08.18 | ₩11,054 | ₩11,388 | ₩11,001 | ₩11,335 | +2.54% | 337.6만 |
|---|
| 2026.08.17 | ₩11,295 | ₩11,335 | ₩10,801 | ₩10,934 | -3.19% | 307.3만 |
|---|
| 2026.08.14 | ₩11,588 | ₩11,655 | ₩11,148 | ₩11,335 | -2.19% | 320만 |
|---|
| 2026.08.13 | ₩11,321 | ₩11,748 | ₩10,974 | ₩11,562 | +2.12% | 668.6만 |
|---|
| 2026.08.12 | ₩11,161 | ₩11,335 | ₩10,827 | ₩11,214 | +0.48% | 638.8만 |
|---|
| 2026.08.11 | ₩10,734 | ₩11,962 | ₩10,547 | ₩11,161 | +3.98% | 1370.4만 |
|---|
| 2026.08.10 | ₩12,763 | ₩13,230 | ₩12,670 | ₩13,124 | +2.82% | 725.5만 |
|---|
| 2026.08.07 | ₩12,843 | ₩13,164 | ₩12,750 | ₩12,910 | +0.52% | 346.1만 |
|---|
| 2026.08.06 | ₩12,590 | ₩12,790 | ₩12,363 | ₩12,576 | -0.11% | 550.7만 |
|---|
| 2026.08.05 | ₩12,990 | ₩13,124 | ₩12,763 | ₩12,803 | -1.44% | 209.3만 |
|---|
| 2026.08.04 | ₩12,536 | ₩12,923 | ₩12,483 | ₩12,923 | +3.09% | 350.8만 |
|---|
| 2026.08.03 | ₩12,776 | ₩12,923 | ₩12,483 | ₩12,736 | -0.31% | 293.2만 |
|---|
| 2026.07.31 | ₩12,096 | ₩12,376 | ₩11,802 | ₩12,229 | +1.10% | 328.6만 |
|---|
| 2026.07.30 | ₩12,456 | ₩12,630 | ₩12,069 | ₩12,349 | -0.86% | 379.3만 |
|---|
| 2026.07.29 | ₩12,456 | ₩12,843 | ₩12,416 | ₩12,723 | +2.14% | 420.5만 |
|---|
| 2026.07.28 | ₩12,549 | ₩13,137 | ₩12,549 | ₩13,097 | +4.36% | 298.8만 |
|---|
| 2026.07.27 | ₩11,989 | ₩12,630 | ₩11,989 | ₩12,363 | +3.12% | 307만 |
|---|
| 2026.07.24 | ₩11,815 | ₩11,989 | ₩11,722 | ₩11,788 | -0.23% | 226.7만 |
|---|
| 2026.07.23 | ₩11,802 | ₩11,922 | ₩11,588 | ₩11,642 | -1.36% | 261.4만 |
|---|
| 2026.07.22 | ₩12,323 | ₩12,336 | ₩11,722 | ₩11,962 | -2.93% | 345.7만 |
|---|
| 2026.07.21 | ₩12,189 | ₩12,509 | ₩12,002 | ₩12,269 | +0.66% | 301.7만 |
|---|
| 2026.07.20 | ₩12,109 | ₩12,603 | ₩12,029 | ₩12,456 | +2.87% | 400.5만 |
|---|
| 2026.07.17 | ₩12,469 | ₩12,670 | ₩11,668 | ₩12,096 | -3.00% | 462.1만 |
|---|
| 2026.07.16 | ₩12,509 | ₩12,857 | ₩12,416 | ₩12,803 | +2.35% | 388만 |
|---|
| 2026.07.15 | ₩12,269 | ₩12,656 | ₩12,149 | ₩12,336 | +0.54% | 272.3만 |
|---|
| 2026.07.14 | ₩11,788 | ₩12,202 | ₩11,668 | ₩12,056 | +2.27% | 238.2만 |
|---|
| 2026.07.13 | ₩11,909 | ₩12,323 | ₩11,909 | ₩12,176 | +2.24% | 335.3만 |
|---|
| 2026.07.10 | ₩11,895 | ₩12,029 | ₩11,642 | ₩11,775 | -1.01% | 233.9만 |
|---|
| 2026.07.09 | ₩11,295 | ₩11,642 | ₩11,148 | ₩11,588 | +2.60% | 315.8만 |
|---|
| 2026.07.08 | ₩11,642 | ₩11,975 | ₩11,401 | ₩11,428 | -1.83% | 271.2만 |
|---|
| 2026.07.07 | ₩12,096 | ₩12,202 | ₩11,775 | ₩11,842 | -2.10% | 302만 |
|---|
| 2026.07.06 | ₩12,015 | ₩12,162 | ₩11,748 | ₩11,829 | -1.56% | 235.6만 |
|---|
| 2026.07.02 | ₩12,109 | ₩12,403 | ₩11,869 | ₩12,229 | +0.99% | 246.1만 |
|---|
| 2026.07.01 | ₩11,321 | ₩12,176 | ₩11,321 | ₩12,042 | +6.37% | 355.2만 |
|---|
| 2026.06.30 | ₩11,054 | ₩11,295 | ₩10,894 | ₩11,161 | +0.97% | 230.3만 |
|---|
| 2026.06.29 | ₩11,228 | ₩11,228 | ₩10,934 | ₩11,094 | -1.19% | 289.9만 |
|---|
| 2026.06.26 | ₩10,467 | ₩11,281 | ₩10,467 | ₩11,121 | +6.25% | 609.6만 |
|---|
| 2026.06.25 | ₩10,841 | ₩10,974 | ₩10,427 | ₩10,493 | -3.20% | 224만 |
|---|
| 2026.06.24 | ₩10,947 | ₩11,415 | ₩10,947 | ₩10,974 | +0.24% | 312.4만 |
|---|
| 2026.06.23 | ₩10,707 | ₩11,041 | ₩10,547 | ₩10,961 | +2.37% | 352.3만 |
|---|
| 2026.06.22 | ₩10,680 | ₩10,707 | ₩10,387 | ₩10,467 | -2.00% | 375만 |
|---|
| 2026.06.18 | ₩10,774 | ₩11,041 | ₩10,667 | ₩10,747 | -0.25% | 611.9만 |
|---|
| 2026.06.17 | ₩11,134 | ₩11,174 | ₩10,707 | ₩10,774 | -3.24% | 356.6만 |
|---|
| 2026.06.16 | ₩11,348 | ₩11,455 | ₩11,148 | ₩11,254 | -0.82% | 319만 |
|---|
| 2026.06.15 | ₩11,348 | ₩11,628 | ₩11,241 | ₩11,321 | -0.24% | 179.7만 |
|---|
| 2026.06.12 | ₩11,361 | ₩11,642 | ₩11,174 | ₩11,335 | -0.24% | 282.9만 |
|---|
| 2026.06.11 | ₩11,415 | ₩11,415 | ₩11,068 | ₩11,295 | -1.05% | 376.6만 |
|---|
| 2026.06.10 | ₩11,642 | ₩11,909 | ₩11,428 | ₩11,441 | -1.72% | 225.1만 |
|---|
| 2026.06.09 | ₩11,788 | ₩11,962 | ₩11,401 | ₩11,775 | -0.11% | 314.8만 |
|---|
| 2026.06.08 | ₩11,588 | ₩11,989 | ₩11,361 | ₩11,842 | +2.19% | 225.3만 |
|---|
| 2026.06.05 | ₩11,628 | ₩11,935 | ₩11,575 | ₩11,695 | +0.57% | 431.1만 |
|---|
| 2026.06.04 | ₩11,722 | ₩11,842 | ₩11,415 | ₩11,668 | -0.46% | 309.7만 |
|---|
| 2026.06.03 | ₩11,735 | ₩11,775 | ₩11,214 | ₩11,428 | -2.62% | 392.9만 |
|---|
| 2026.06.02 | ₩12,256 | ₩12,256 | ₩11,815 | ₩11,989 | -2.18% | 426.5만 |
|---|
| 2026.06.01 | ₩11,775 | ₩12,523 | ₩11,775 | ₩12,509 | +6.24% | 358.7만 |
|---|
| 2026.05.29 | ₩11,415 | ₩12,056 | ₩11,361 | ₩11,775 | +3.16% | 589.1만 |
|---|
| 2026.05.28 | ₩11,562 | ₩11,815 | ₩11,361 | ₩11,468 | -0.81% | 269.9만 |
|---|
| 2026.05.27 | ₩11,495 | ₩11,949 | ₩11,455 | ₩11,535 | +0.35% | 262.1만 |
|---|
| 2026.05.26 | ₩11,642 | ₩11,655 | ₩11,308 | ₩11,468 | -1.49% | 282.7만 |
|---|
| 2026.05.22 | ₩11,375 | ₩11,762 | ₩11,375 | ₩11,748 | +3.29% | 254.7만 |
|---|
| 2026.05.21 | ₩11,214 | ₩11,388 | ₩10,934 | ₩11,268 | +0.48% | 244.9만 |
|---|
| 2026.05.20 | ₩11,281 | ₩11,588 | ₩10,894 | ₩11,562 | +2.49% | 287.5만 |
|---|
| 2026.05.19 | ₩11,748 | ₩11,855 | ₩11,134 | ₩11,281 | -3.98% | 371.3만 |
|---|
| 2026.05.18 | ₩10,907 | ₩11,802 | ₩10,814 | ₩11,682 | +7.10% | 743.4만 |
|---|
| 2026.05.15 | ₩10,894 | ₩11,028 | ₩10,654 | ₩10,907 | +0.12% | 347.2만 |
|---|
| 2026.05.14 | ₩11,201 | ₩11,321 | ₩10,787 | ₩10,787 | -3.69% | 331.2만 |
|---|
| 2026.05.13 | ₩10,894 | ₩11,481 | ₩10,827 | ₩11,201 | +2.82% | 535.1만 |
|---|
| 2026.05.12 | ₩11,615 | ₩11,735 | ₩10,921 | ₩11,148 | -4.02% | 667.2만 |
|---|
| 2026.05.11 | ₩11,762 | ₩12,576 | ₩11,682 | ₩11,762 | 0.00% | 680.7만 |
|---|
| 2026.05.08 | ₩10,213 | ₩11,815 | ₩9,933 | ₩11,775 | +15.29% | 2657.6만 |
|---|
| 2026.05.07 | ₩13,644 | ₩14,232 | ₩13,644 | ₩14,165 | +3.82% | 810.8만 |
|---|
| 2026.05.06 | ₩13,844 | ₩14,031 | ₩13,377 | ₩13,457 | -2.80% | 511.1만 |
|---|
| 2026.05.05 | ₩14,058 | ₩14,138 | ₩13,618 | ₩13,764 | -2.09% | 417.2만 |
|---|
| 2026.05.04 | ₩14,018 | ₩14,338 | ₩13,898 | ₩14,045 | +0.19% | 718만 |
|---|
| 2026.05.01 | ₩13,991 | ₩14,632 | ₩13,965 | ₩14,005 | +0.10% | 618.8만 |
|---|
| 2026.04.30 | ₩13,831 | ₩14,098 | ₩13,551 | ₩13,818 | -0.10% | 358.4만 |
|---|
| 2026.04.29 | ₩13,925 | ₩14,312 | ₩13,684 | ₩13,818 | -0.77% | 525.2만 |
|---|
| 2026.04.28 | ₩14,338 | ₩14,525 | ₩13,711 | ₩13,858 | -3.35% | 362.7만 |
|---|
| 2026.04.27 | ₩14,098 | ₩14,499 | ₩14,018 | ₩14,218 | +0.85% | 215.8만 |
|---|
| 2026.04.24 | ₩14,058 | ₩14,285 | ₩13,844 | ₩14,192 | +0.95% | 265.9만 |
|---|
| 2026.04.23 | ₩14,913 | ₩15,099 | ₩13,644 | ₩13,991 | -6.18% | 406.5만 |
|---|
| 2026.04.22 | ₩14,913 | ₩15,193 | ₩14,819 | ₩15,139 | +1.52% | 158.9만 |
|---|
| 2026.04.21 | ₩14,859 | ₩15,487 | ₩14,565 | ₩14,792 | -0.45% | 226.6만 |
|---|
| 2026.04.20 | ₩14,886 | ₩15,113 | ₩14,645 | ₩14,806 | -0.54% | 225.7만 |
|---|
| 2026.04.17 | ₩15,206 | ₩15,620 | ₩14,899 | ₩15,046 | -1.05% | 224.3만 |
|---|
| 2026.04.16 | ₩15,233 | ₩15,433 | ₩14,686 | ₩14,766 | -3.07% | 313.1만 |
|---|
| 2026.04.15 | ₩14,686 | ₩15,433 | ₩14,686 | ₩15,086 | +2.73% | 296.7만 |
|---|
| 2026.04.14 | ₩14,806 | ₩15,180 | ₩14,659 | ₩14,766 | -0.27% | 205만 |
|---|
| 2026.04.13 | ₩14,098 | ₩14,792 | ₩13,965 | ₩14,699 | +4.26% | 332.7만 |
|---|
| 2026.04.10 | ₩14,005 | ₩14,245 | ₩13,751 | ₩14,232 | +1.62% | 352.2만 |
|---|
| 2026.04.09 | ₩14,619 | ₩14,672 | ₩13,711 | ₩13,938 | -4.66% | 459만 |
|---|
| 2026.04.08 | ₩15,580 | ₩15,860 | ₩14,592 | ₩14,766 | -5.23% | 419.2만 |
|---|
| 2026.04.07 | ₩14,993 | ₩15,059 | ₩14,552 | ₩14,645 | -2.32% | 267.1만 |
|---|
| 2026.04.06 | ₩14,712 | ₩15,246 | ₩14,605 | ₩15,126 | +2.81% | 193.3만 |
|---|
| 2026.04.02 | ₩14,485 | ₩14,859 | ₩14,272 | ₩14,605 | +0.83% | 190.7만 |
|---|
| 2026.04.01 | ₩14,966 | ₩15,193 | ₩14,445 | ₩14,926 | -0.27% | 246.9만 |
|---|
| 2026.03.31 | ₩14,525 | ₩14,726 | ₩14,205 | ₩14,632 | +0.74% | 525.2만 |
|---|
| 2026.03.30 | ₩14,525 | ₩14,579 | ₩14,045 | ₩14,111 | -2.85% | 423.2만 |
|---|
| 2026.03.27 | ₩14,752 | ₩14,979 | ₩14,325 | ₩14,512 | -1.63% | 452.2만 |
|---|
| 2026.03.26 | ₩14,832 | ₩15,607 | ₩14,832 | ₩14,939 | +0.72% | 244.4만 |
|---|
| 2026.03.25 | ₩15,260 | ₩15,460 | ₩14,792 | ₩15,113 | -0.96% | 310.4만 |
|---|
| 2026.03.24 | ₩15,033 | ₩15,180 | ₩14,726 | ₩14,886 | -0.98% | 280.8만 |
|---|
| 2026.03.23 | ₩15,166 | ₩15,460 | ₩14,832 | ₩15,246 | +0.53% | 351만 |
|---|
| 2026.03.20 | ₩15,313 | ₩15,313 | ₩14,806 | ₩15,059 | -1.66% | 536.7만 |
|---|
| 2026.03.19 | ₩15,860 | ₩16,141 | ₩15,126 | ₩15,153 | -4.46% | 388.1만 |
|---|
| 2026.03.18 | ₩16,461 | ₩16,755 | ₩16,114 | ₩16,141 | -1.95% | 230.3만 |
|---|
| 2026.03.17 | ₩16,208 | ₩16,875 | ₩16,181 | ₩16,488 | +1.73% | 212.8만 |
|---|
| 2026.03.16 | ₩16,301 | ₩16,381 | ₩15,887 | ₩15,954 | -2.13% | 213.4만 |
|---|
| 2026.03.13 | ₩15,981 | ₩16,408 | ₩15,927 | ₩16,301 | +2.01% | 260.8만 |
|---|
| 2026.03.12 | ₩16,301 | ₩16,475 | ₩15,820 | ₩15,834 | -2.87% | 257.9만 |
|---|
| 2026.03.11 | ₩16,728 | ₩16,942 | ₩16,074 | ₩16,568 | -0.96% | 443.9만 |
|---|
| 2026.03.10 | ₩17,529 | ₩17,783 | ₩16,501 | ₩16,528 | -5.71% | 367만 |
|---|
| 2026.03.09 | ₩17,356 | ₩17,890 | ₩16,848 | ₩17,796 | +2.54% | 227.1만 |
|---|
| 2026.03.06 | ₩17,422 | ₩17,756 | ₩17,155 | ₩17,689 | +1.53% | 198.6만 |
|---|
| 2026.03.05 | ₩17,770 | ₩18,504 | ₩17,623 | ₩17,770 | 0.00% | 367.5만 |
|---|
| 2026.03.04 | ₩17,556 | ₩18,103 | ₩17,516 | ₩17,930 | +2.13% | 315.6만 |
|---|
| 2026.03.03 | ₩17,155 | ₩17,956 | ₩17,022 | ₩17,529 | +2.18% | 344만 |
|---|
| 2026.03.02 | ₩17,262 | ₩17,836 | ₩16,995 | ₩17,516 | +1.47% | 296.8만 |
|---|
| 2026.02.27 | ₩18,010 | ₩18,464 | ₩17,689 | ₩17,916 | -0.52% | 362.9만 |
|---|
| 2026.02.26 | ₩17,222 | ₩18,677 | ₩17,035 | ₩18,490 | +7.36% | 492.4만 |
|---|
| 2026.02.25 | ₩17,596 | ₩17,596 | ₩17,115 | ₩17,329 | -1.52% | 362.7만 |
|---|
| 2026.02.24 | ₩16,728 | ₩17,449 | ₩16,688 | ₩17,382 | +3.91% | 372.7만 |
|---|
| 2026.02.23 | ₩17,489 | ₩17,529 | ₩16,568 | ₩16,701 | -4.50% | 574.4만 |
|---|
| 2026.02.20 | ₩17,636 | ₩18,157 | ₩17,462 | ₩17,583 | -0.30% | 394.7만 |
|---|
| 2026.02.19 | ₩18,103 | ₩18,464 | ₩17,716 | ₩17,783 | -1.77% | 422.6만 |
|---|
| 2026.02.18 | ₩18,010 | ₩18,944 | ₩17,729 | ₩18,330 | +1.78% | 672.5만 |
|---|
| 2026.02.17 | ₩17,703 | ₩17,956 | ₩16,995 | ₩17,035 | -3.77% | 306.7만 |
|---|
| 2026.02.13 | ₩17,436 | ₩18,223 | ₩17,222 | ₩17,663 | +1.30% | 428.4만 |
|---|
| 2026.02.12 | ₩19,211 | ₩19,211 | ₩17,089 | ₩17,503 | -8.90% | 979.3만 |
|---|
| 2026.02.11 | ₩20,453 | ₩20,453 | ₩18,517 | ₩19,358 | -5.35% | 884.8만 |
|---|
| 2026.02.10 | ₩20,026 | ₩22,576 | ₩19,785 | ₩20,306 | +1.40% | 1934.8만 |
|---|
| 2026.02.09 | ₩24,952 | ₩25,980 | ₩24,285 | ₩25,086 | +0.54% | 790.2만 |
|---|
| 2026.02.06 | ₩23,991 | ₩25,473 | ₩23,844 | ₩25,272 | +5.34% | 344.2만 |
|---|
| 2026.02.05 | ₩22,322 | ₩23,831 | ₩22,242 | ₩23,791 | +6.58% | 426.5만 |
|---|
| 2026.02.04 | ₩24,338 | ₩24,338 | ₩21,962 | ₩22,763 | -6.47% | 462.4만 |
|---|
| 2026.02.03 | ₩26,541 | ₩26,608 | ₩24,271 | ₩24,365 | -8.20% | 471.9만 |
|---|
| 2026.02.02 | ₩26,728 | ₩27,836 | ₩26,581 | ₩26,634 | -0.35% | 210.4만 |
|---|
| 2026.01.30 | ₩27,769 | ₩27,943 | ₩26,674 | ₩26,741 | -3.70% | 219.9만 |
|---|
| 2026.01.29 | ₩27,422 | ₩28,156 | ₩26,821 | ₩28,063 | +2.34% | 248.9만 |
|---|
| 2026.01.28 | ₩28,570 | ₩29,037 | ₩27,248 | ₩27,382 | -4.16% | 213.3만 |
|---|
| 2026.01.27 | ₩29,198 | ₩29,238 | ₩27,796 | ₩28,437 | -2.61% | 244.3만 |
|---|
| 2026.01.26 | ₩29,638 | ₩30,493 | ₩29,077 | ₩29,198 | -1.49% | 277.1만 |
|---|
| 2026.01.23 | ₩28,116 | ₩29,611 | ₩27,676 | ₩29,518 | +4.99% | 306.6만 |
|---|
| 2026.01.22 | ₩26,688 | ₩28,276 | ₩26,634 | ₩28,210 | +5.70% | 194.8만 |
|---|
| 2026.01.21 | ₩26,074 | ₩27,008 | ₩25,820 | ₩26,287 | +0.82% | 156.3만 |
|---|
| 2026.01.20 | ₩25,847 | ₩26,060 | ₩24,965 | ₩26,020 | +0.67% | 230만 |
|---|
| 2026.01.16 | ₩26,848 | ₩27,515 | ₩26,474 | ₩26,527 | -1.19% | 172.3만 |
|---|
| 2026.01.15 | ₩27,102 | ₩27,235 | ₩26,260 | ₩26,901 | -0.74% | 187.1만 |
|---|
| 2026.01.14 | ₩27,168 | ₩27,462 | ₩26,501 | ₩26,835 | -1.23% | 218.1만 |
|---|
| 2026.01.13 | ₩27,275 | ₩27,489 | ₩26,247 | ₩27,035 | -0.88% | 194만 |
|---|
| 2026.01.12 | ₩26,661 | ₩28,036 | ₩26,501 | ₩27,235 | +2.15% | 192.4만 |
|---|
| 2026.01.09 | ₩27,369 | ₩27,582 | ₩25,807 | ₩26,768 | -2.20% | 386.5만 |
|---|
| 2026.01.08 | ₩27,649 | ₩27,862 | ₩26,541 | ₩27,262 | -1.40% | 256.1만 |
|---|
| 2026.01.07 | ₩27,182 | ₩28,223 | ₩26,981 | ₩27,849 | +2.46% | 179.9만 |
|---|
| 2026.01.06 | ₩27,382 | ₩27,382 | ₩26,367 | ₩27,061 | -1.17% | 209.7만 |
|---|
| 2026.01.05 | ₩27,021 | ₩27,756 | ₩26,701 | ₩27,529 | +1.88% | 180.8만 |
|---|
| 2026.01.02 | ₩26,434 | ₩26,928 | ₩26,327 | ₩26,487 | +0.20% | 150.8만 |
|---|
| 2025.12.31 | ₩26,033 | ₩26,861 | ₩25,766 | ₩26,461 | +1.64% | 161.2만 |
|---|
| 2025.12.30 | ₩27,115 | ₩27,248 | ₩26,074 | ₩26,100 | -3.74% | 266.3만 |
|---|
| 2025.12.29 | ₩27,676 | ₩27,729 | ₩26,995 | ₩27,102 | -2.07% | 216.3만 |
|---|
| 2025.12.26 | ₩27,796 | ₩28,196 | ₩27,676 | ₩27,836 | +0.14% | 259.7만 |
|---|
| 2025.12.24 | ₩27,782 | ₩28,263 | ₩27,475 | ₩27,996 | +0.77% | 64.8만 |
|---|
| 2025.12.23 | ₩28,250 | ₩28,423 | ₩27,662 | ₩27,796 | -1.61% | 168.3만 |
|---|
| 2025.12.22 | ₩27,502 | ₩28,637 | ₩27,195 | ₩28,423 | +3.35% | 147.1만 |
|---|
| 2025.12.19 | ₩27,102 | ₩27,822 | ₩27,102 | ₩27,502 | +1.48% | 394만 |
|---|
| 2025.12.18 | ₩27,275 | ₩27,996 | ₩27,021 | ₩27,328 | +0.20% | 271.9만 |
|---|
| 2025.12.17 | ₩28,530 | ₩28,664 | ₩26,848 | ₩26,955 | -5.52% | 404.5만 |
|---|
| 2025.12.16 | ₩28,637 | ₩28,984 | ₩28,223 | ₩28,623 | -0.05% | 285.4만 |
|---|
| 2025.12.15 | ₩29,398 | ₩29,398 | ₩28,089 | ₩28,543 | -2.91% | 189.2만 |
|---|
| 2025.12.12 | ₩29,051 | ₩29,798 | ₩28,944 | ₩29,304 | +0.87% | 328.7만 |
|---|
| 2025.12.11 | ₩27,689 | ₩29,371 | ₩27,595 | ₩29,264 | +5.69% | 349.1만 |
|---|
| 2025.12.10 | ₩27,742 | ₩28,196 | ₩26,981 | ₩27,342 | -1.44% | 293.2만 |
|---|
| 2025.12.09 | ₩26,354 | ₩28,036 | ₩26,354 | ₩28,009 | +6.28% | 365.3만 |
|---|
| 2025.12.08 | ₩26,901 | ₩26,941 | ₩26,207 | ₩26,541 | -1.34% | 188.8만 |
|---|
| 2025.12.05 | ₩26,180 | ₩26,848 | ₩25,820 | ₩26,808 | +2.40% | 279.2만 |
|---|
| 2025.12.04 | ₩26,194 | ₩26,447 | ₩25,633 | ₩26,140 | -0.20% | 295.5만 |
|---|
| 2025.12.03 | ₩27,395 | ₩27,475 | ₩25,993 | ₩26,341 | -3.85% | 443.4만 |
|---|
| 2025.12.02 | ₩26,688 | ₩28,543 | ₩26,514 | ₩27,409 | +2.70% | 583.4만 |
|---|
| 2025.12.01 | ₩25,833 | ₩26,567 | ₩25,379 | ₩26,541 | +2.74% | 431.1만 |
|---|
| 2025.11.28 | ₩26,127 | ₩26,648 | ₩25,900 | ₩26,354 | +0.87% | 220.7만 |
|---|
| 2025.11.26 | ₩25,967 | ₩26,567 | ₩25,433 | ₩26,140 | +0.67% | 2635.5만 |
|---|
| 2025.11.25 | ₩26,327 | ₩26,955 | ₩25,940 | ₩26,287 | -0.15% | 907.1만 |
|---|
| 2025.11.24 | ₩23,777 | ₩24,965 | ₩23,243 | ₩24,765 | +4.15% | 329만 |
|---|
| 2025.11.21 | ₩22,843 | ₩24,391 | ₩22,803 | ₩23,857 | +4.44% | 461.9만 |
|---|
| 2025.11.20 | ₩24,245 | ₩24,685 | ₩22,536 | ₩22,909 | -5.51% | 902.2만 |
|---|
| 2025.11.19 | ₩23,257 | ₩24,538 | ₩22,709 | ₩24,245 | +4.25% | 417.7만 |
|---|
| 2025.11.18 | ₩21,361 | ₩23,430 | ₩20,840 | ₩22,803 | +6.75% | 567.3만 |
|---|
| 2025.11.17 | ₩21,962 | ₩23,016 | ₩21,508 | ₩21,614 | -1.58% | 238.8만 |
|---|
| 2025.11.14 | ₩22,362 | ₩22,496 | ₩21,881 | ₩22,002 | -1.61% | 245.3만 |
|---|
| 2025.11.13 | ₩22,562 | ₩22,976 | ₩22,322 | ₩22,763 | +0.89% | 151만 |
|---|
| 2025.11.12 | ₩24,164 | ₩24,458 | ₩22,696 | ₩22,749 | -5.86% | 390.2만 |
|---|
| 2025.11.11 | ₩23,497 | ₩24,124 | ₩23,257 | ₩23,964 | +1.99% | 273만 |
|---|
| 2025.11.10 | ₩23,644 | ₩23,777 | ₩23,030 | ₩23,497 | -0.62% | 256.5만 |
|---|
| 2025.11.07 | ₩21,561 | ₩23,323 | ₩21,561 | ₩23,297 | +8.05% | 292.1만 |
|---|
| 2025.11.06 | ₩21,868 | ₩22,242 | ₩21,241 | ₩21,561 | -1.40% | 734.2만 |
|---|
| 2025.11.05 | ₩23,150 | ₩23,297 | ₩21,708 | ₩21,868 | -5.54% | 496.7만 |
|---|
| 2025.11.04 | ₩25,139 | ₩25,152 | ₩21,494 | ₩23,630 | -6.00% | 1080.2만 |
|---|
| 2025.11.03 | ₩21,494 | ₩21,735 | ₩20,853 | ₩20,867 | -2.92% | 401.7만 |
|---|
| 2025.10.31 | ₩21,735 | ₩22,082 | ₩21,241 | ₩21,281 | -2.09% | 240.8만 |
|---|
| 2025.10.30 | ₩22,402 | ₩22,642 | ₩21,721 | ₩21,775 | -2.80% | 237.7만 |
|---|
| 2025.10.29 | ₩23,043 | ₩23,110 | ₩22,429 | ₩22,536 | -2.20% | 239.8만 |
|---|
| 2025.10.28 | ₩23,043 | ₩23,831 | ₩22,522 | ₩23,190 | +0.64% | 352.2만 |
|---|
| 2025.10.27 | ₩21,681 | ₩22,282 | ₩21,494 | ₩21,521 | -0.74% | 153.2만 |
|---|
| 2025.10.24 | ₩21,708 | ₩22,028 | ₩21,347 | ₩21,361 | -1.60% | 177.2만 |
|---|
| 2025.10.23 | ₩21,254 | ₩21,681 | ₩21,134 | ₩21,521 | +1.26% | 176.1만 |
|---|
| 2025.10.22 | ₩22,349 | ₩22,349 | ₩20,974 | ₩21,374 | -4.36% | 221.6만 |
|---|
| 2025.10.21 | ₩22,255 | ₩22,429 | ₩21,975 | ₩22,242 | -0.06% | 181.7만 |
|---|
| 2025.10.20 | ₩21,868 | ₩22,429 | ₩21,868 | ₩22,255 | +1.77% | 127.8만 |
|---|
| 2025.10.17 | ₩22,068 | ₩22,309 | ₩21,254 | ₩21,628 | -2.00% | 188.3만 |
|---|
| 2025.10.16 | ₩22,375 | ₩22,789 | ₩22,202 | ₩22,349 | -0.12% | 208.8만 |
|---|
| 2025.10.15 | ₩22,709 | ₩22,896 | ₩22,335 | ₩22,442 | -1.18% | 134만 |
|---|
| 2025.10.14 | ₩22,442 | ₩22,963 | ₩22,429 | ₩22,616 | +0.77% | 166.9만 |
|---|
| 2025.10.13 | ₩22,749 | ₩23,136 | ₩22,189 | ₩22,829 | +0.35% | 245.7만 |
|---|
| 2025.10.10 | ₩23,243 | ₩23,243 | ₩22,362 | ₩22,429 | -3.50% | 160.6만 |
|---|