업워크 (UPWK)

UPWK
🏛️ 미국 →
18.57
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 34.66 35.08 33.88 34.16 0.7M
2021-12-30 33.77 35.09 33.71 34.51 0.9M
2021-12-29 34.68 35.11 33.53 33.92 0.6M
2021-12-28 35.75 35.82 34.42 34.48 0.9M
2021-12-27 33.94 36.07 33.87 35.87 1.5M
2021-12-23 34.25 34.25 33.45 33.64 1.3M
2021-12-22 34.17 34.37 33.29 34.25 1.0M
2021-12-21 33.61 34.26 33.18 34.20 1.6M
2021-12-20 33.20 34.08 32.96 33.31 1.2M
2021-12-17 31.95 34.69 31.39 34.19 2.7M
2021-12-16 34.00 34.18 31.31 31.73 3.1M
2021-12-15 32.72 33.62 31.74 33.38 1.8M
2021-12-14 33.01 33.80 32.12 32.84 1.5M
2021-12-13 34.04 34.14 32.41 33.43 1.6M
2021-12-10 35.83 36.56 33.41 34.03 1.9M
2021-12-09 37.82 37.89 35.74 35.90 0.9M
2021-12-08 37.67 38.28 36.80 37.91 0.8M
2021-12-07 37.37 38.87 37.14 37.78 1.3M
2021-12-06 35.12 36.27 33.43 35.88 1.1M
2021-12-03 37.42 37.60 34.63 35.45 1.7M
2021-12-02 35.28 37.48 35.20 37.23 2.0M
2021-12-01 38.00 38.60 35.73 35.89 2.9M
2021-11-30 37.53 38.12 36.12 37.26 2.1M
2021-11-29 37.81 38.28 36.60 37.58 1.3M
2021-11-26 39.11 39.42 36.95 37.61 1.0M
2021-11-24 38.07 38.71 37.60 38.16 0.9M
2021-11-23 39.12 39.77 37.91 38.35 1.6M
2021-11-22 41.25 41.79 38.65 39.47 2.2M
2021-11-19 42.70 42.79 40.81 40.96 1.4M
2021-11-18 44.07 44.07 42.03 42.15 1.8M
2021-11-17 45.28 45.99 43.78 44.00 1.7M
2021-11-16 45.31 45.73 44.18 45.33 1.9M
2021-11-15 47.83 47.83 45.61 45.99 1.0M
2021-11-12 46.00 47.70 46.00 47.51 1.0M
2021-11-11 45.20 45.60 44.61 45.51 1.4M
2021-11-10 45.88 46.74 44.57 44.79 1.7M
2021-11-09 47.05 48.10 45.30 45.87 1.7M
2021-11-08 49.13 50.55 46.50 47.03 1.6M
2021-11-05 50.70 50.82 48.22 49.04 1.3M
2021-11-04 49.57 50.79 49.33 50.28 1.2M
2021-11-03 48.74 49.31 48.29 48.92 0.7M
2021-11-02 48.97 49.04 47.92 48.79 1.1M
2021-11-01 47.87 49.34 46.93 49.04 1.7M
2021-10-29 48.47 49.19 46.82 47.12 2.6M
2021-10-27 57.99 58.53 54.78 54.92 1.9M
2021-10-26 60.19 61.87 57.33 57.98 1.6M
2021-10-25 59.75 61.90 58.40 60.02 1.8M
2021-10-22 59.24 59.27 57.57 58.70 1.1M
2021-10-21 56.83 59.70 56.83 59.27 1.4M
2021-10-20 59.03 59.18 56.41 56.94 1.4M
2021-10-19 57.42 59.73 57.15 59.00 1.3M
2021-10-18 58.61 58.95 55.87 57.35 1.7M
2021-10-15 59.49 60.58 58.33 59.21 2.1M
2021-10-14 57.15 59.08 56.82 58.57 1.4M
2021-10-13 57.23 59.46 56.16 56.60 2.8M
2021-10-12 55.49 56.69 54.66 56.53 1.6M
2021-10-11 53.90 55.74 53.77 55.08 1.5M
2021-10-08 51.18 54.40 51.18 54.10 1.7M
2021-10-07 50.01 51.88 49.93 51.36 1.4M
2021-10-06 46.35 49.36 46.14 49.34 1.1M
2021-10-05 46.46 47.70 45.15 46.80 1.0M
2021-10-04 47.49 47.49 45.10 45.24 1.3M
2021-10-01 46.57 48.54 45.67 48.03 1.7M
2021-09-30 44.28 45.50 44.26 45.03 1.8M
2021-09-29 45.45 45.99 43.73 44.02 1.4M
2021-09-28 47.88 48.30 45.14 45.24 1.5M
2021-09-27 50.50 50.50 48.26 48.62 0.9M
2021-09-24 50.97 51.20 49.59 50.52 0.8M
2021-09-23 51.92 52.30 50.58 51.30 1.6M
2021-09-22 50.27 51.75 50.20 51.58 1.0M
2021-09-21 48.55 50.35 48.05 50.02 1.4M
2021-09-20 46.92 48.28 46.86 48.00 1.6M
2021-09-17 47.77 50.08 47.76 49.70 3.2M
2021-09-16 46.93 47.94 46.53 47.51 0.9M
2021-09-15 46.78 47.17 45.94 46.79 0.6M
2021-09-14 47.03 47.82 46.15 46.70 0.9M
2021-09-13 45.10 47.42 43.82 46.99 1.4M
2021-09-10 46.50 46.65 45.04 45.17 1.3M
2021-09-09 44.84 47.16 44.64 46.20 2.0M
2021-09-08 44.97 45.50 43.42 43.98 1.6M
2021-09-07 45.04 46.03 44.67 45.28 1.8M
2021-09-03 44.78 45.44 43.73 44.75 0.9M
2021-09-02 45.07 45.12 44.26 44.75 1.0M
2021-09-01 45.00 45.65 44.60 44.77 0.9M
2021-08-31 44.16 44.78 43.54 44.71 1.1M
2021-08-30 44.33 44.73 43.39 44.25 0.7M
2021-08-27 42.07 44.24 41.77 44.24 1.2M
2021-08-26 42.50 43.47 41.62 41.80 0.7M
2021-08-25 43.00 43.47 42.51 42.55 0.5M
2021-08-24 42.29 43.71 42.07 43.07 0.9M
2021-08-23 42.32 43.22 41.92 42.31 1.1M
2021-08-20 40.53 41.86 40.14 41.82 1.3M
2021-08-19 39.88 40.54 39.45 40.47 1.1M
2021-08-18 40.75 41.51 39.88 40.38 1.3M
2021-08-17 41.00 41.90 40.34 40.52 1.2M
2021-08-16 42.43 42.57 41.15 41.62 1.2M
2021-08-13 43.00 44.08 42.41 42.57 0.9M
2021-08-12 44.52 45.32 42.80 43.41 1.8M
2021-08-11 45.35 45.52 42.90 44.31 1.2M
2021-08-10 46.55 46.62 44.42 45.33 1.9M
2021-08-09 45.45 46.53 44.39 46.18 2.9M
2021-08-06 45.60 46.09 44.22 44.87 4.5M
2021-08-05 48.02 49.23 46.17 46.37 4.3M
2021-08-04 51.63 52.90 51.18 51.22 0.8M
2021-08-03 52.10 52.25 49.50 51.96 1.6M
2021-08-02 51.26 53.85 50.85 51.79 2.5M
2021-07-30 53.58 54.02 48.51 51.79 7.1M
2021-07-29 58.02 58.80 56.15 57.54 1.4M
2021-07-28 55.05 58.22 54.80 58.05 1.3M
2021-07-27 56.42 56.52 52.18 54.66 1.4M
2021-07-26 55.99 56.60 55.02 56.33 1.1M
2021-07-23 55.37 55.92 54.26 55.73 1.0M
2021-07-22 55.74 56.23 54.42 55.24 0.7M
2021-07-21 53.64 55.48 52.67 55.25 1.2M
2021-07-20 50.40 54.22 49.27 53.71 1.9M
2021-07-19 46.09 50.63 45.77 50.01 2.1M
2021-07-16 49.38 49.53 47.56 47.70 1.3M
2021-07-15 48.77 50.18 47.21 49.00 2.9M
2021-07-14 62.00 63.17 49.84 50.15 6.8M
2021-07-13 57.00 64.49 56.60 60.70 6.7M
2021-07-12 58.70 58.72 55.35 57.36 1.0M
2021-07-09 55.86 58.11 54.03 57.83 1.2M
2021-07-08 53.39 56.49 53.15 55.36 1.2M
2021-07-07 58.59 59.00 54.65 56.43 1.2M
2021-07-06 58.94 60.36 57.46 58.36 1.2M
2021-07-02 57.48 58.59 57.25 58.45 0.9M
2021-07-01 58.77 59.70 55.74 57.11 1.2M
2021-06-30 58.65 59.33 57.59 58.29 1.8M
2021-06-29 57.28 61.21 57.07 59.25 1.8M
2021-06-28 56.43 57.96 56.03 57.29 1.1M
2021-06-25 57.89 58.47 55.24 55.98 4.2M
2021-06-24 55.72 58.94 55.68 57.45 2.5M
2021-06-23 54.34 55.23 54.27 54.96 1.8M
2021-06-22 48.70 55.29 48.57 54.41 4.7M
2021-06-21 47.89 49.89 46.31 49.00 1.9M
2021-06-18 47.87 48.80 47.14 47.75 1.9M
2021-06-17 47.88 49.20 47.36 48.61 1.3M
2021-06-16 47.84 48.96 47.24 48.28 1.3M
2021-06-15 50.36 50.61 47.94 48.11 1.4M
2021-06-14 50.74 51.45 50.05 50.41 1.3M
2021-06-11 49.89 51.44 49.76 50.60 0.9M
2021-06-10 49.66 50.47 48.94 49.81 1.0M
2021-06-09 50.71 50.93 49.28 49.51 0.8M
2021-06-08 50.00 51.74 49.16 50.18 1.7M
2021-06-07 46.36 49.85 46.36 49.32 2.1M
2021-06-04 45.71 46.77 45.38 46.35 1.0M
2021-06-03 47.96 48.72 45.30 45.50 1.5M
2021-06-02 48.82 49.90 47.79 48.84 1.0M
2021-06-01 47.47 49.01 46.81 48.77 1.3M
2021-05-28 47.67 47.90 46.68 47.07 0.8M
2021-05-27 45.80 47.55 44.82 47.47 1.6M
2021-05-26 44.41 46.71 44.30 45.34 1.4M
2021-05-25 43.71 44.24 42.91 43.91 0.9M
2021-05-24 41.20 43.97 40.64 43.32 1.1M
2021-05-21 41.89 41.96 40.90 40.92 1.0M
2021-05-20 41.11 41.65 40.37 41.31 1.0M
2021-05-19 38.96 40.73 38.57 40.67 1.1M
2021-05-18 40.20 41.53 39.77 40.22 1.2M
2021-05-17 39.16 40.53 38.92 40.15 1.0M
2021-05-14 38.43 40.28 37.67 39.99 1.2M
2021-05-13 38.86 39.65 37.05 37.99 2.0M
2021-05-12 39.65 40.93 37.97 38.18 3.1M
2021-05-11 35.51 41.64 35.25 40.82 1.9M
2021-05-10 41.25 41.35 37.61 38.21 2.2M
2021-05-07 40.67 42.30 40.67 42.04 1.4M
2021-05-06 40.00 40.73 38.09 40.04 1.9M
2021-05-05 40.75 41.71 37.34 40.97 6.5M
2021-05-04 43.04 43.29 41.02 42.94 2.0M
2021-05-03 46.78 46.86 43.66 43.84 1.7M
2021-04-30 45.70 47.30 45.53 46.06 0.8M
2021-04-29 49.71 49.90 45.80 46.69 1.1M
2021-04-28 48.50 49.80 47.96 49.45 0.7M
2021-04-27 49.57 49.94 48.48 48.79 0.8M
2021-04-26 48.00 49.25 47.05 49.07 0.7M
2021-04-23 45.26 48.44 45.26 48.12 1.8M
2021-04-22 46.24 47.10 44.93 45.21 1.0M
2021-04-21 43.45 45.40 43.27 45.35 0.9M
2021-04-20 46.19 46.70 43.36 44.14 1.2M
2021-04-19 47.58 48.37 46.19 46.70 1.5M
2021-04-16 50.47 50.47 48.31 49.01 1.3M
2021-04-15 49.22 50.29 48.90 50.04 1.0M
2021-04-14 50.63 51.87 48.44 48.56 1.6M
2021-04-13 48.99 50.57 48.20 50.32 1.6M
2021-04-12 47.84 48.59 46.58 48.02 1.4M
2021-04-09 48.21 48.69 46.73 47.96 0.9M
2021-04-08 46.11 48.78 45.50 48.72 2.3M
2021-04-07 46.69 46.80 45.25 45.66 0.9M
2021-04-06 45.56 48.17 45.00 47.27 1.3M
2021-04-05 47.03 47.41 44.71 45.42 1.1M
2021-04-01 45.94 47.32 45.18 46.53 1.3M
2021-03-31 42.65 45.25 42.65 44.77 1.2M
2021-03-30 40.79 42.72 40.35 42.41 1.3M
2021-03-29 43.65 43.74 40.85 41.20 1.5M
2021-03-26 43.46 44.65 42.23 44.23 0.8M
2021-03-25 41.63 43.70 40.64 43.47 1.1M
2021-03-24 45.60 45.63 42.40 42.54 1.6M
2021-03-23 45.78 46.48 44.49 44.98 1.3M
2021-03-22 46.24 46.80 44.63 45.73 0.9M
2021-03-19 44.54 45.84 43.59 45.47 1.8M
2021-03-18 48.01 48.01 44.40 44.69 1.8M
2021-03-17 46.97 49.18 45.80 48.87 1.1M
2021-03-16 49.30 51.73 47.63 48.40 1.3M
2021-03-15 49.33 49.61 48.19 48.86 1.0M
2021-03-12 47.57 49.58 47.00 49.32 1.2M
2021-03-11 48.00 49.47 47.26 49.18 2.0M
2021-03-10 47.73 48.92 45.80 46.08 1.9M
2021-03-09 44.74 45.93 43.24 45.64 1.7M
2021-03-08 44.00 44.68 41.51 42.17 2.4M
2021-03-05 43.61 44.48 39.31 44.25 4.2M
2021-03-04 45.19 46.50 41.76 43.58 4.3M
2021-03-03 51.21 51.32 46.15 46.20 2.7M
2021-03-02 55.51 55.80 50.50 50.75 2.3M
2021-03-01 55.74 55.84 53.30 55.56 2.4M
2021-02-26 52.00 55.15 50.31 53.88 2.8M
2021-02-25 52.00 54.54 50.42 51.49 3.6M
2021-02-24 60.81 63.88 52.14 53.36 9.5M
2021-02-23 45.81 52.11 43.75 51.57 4.3M
2021-02-22 54.83 56.89 50.74 51.43 3.2M
2021-02-19 54.42 56.01 53.11 56.01 3.2M
2021-02-18 55.63 56.31 52.12 52.77 2.1M
2021-02-17 56.65 57.50 54.69 56.42 2.1M
2021-02-16 58.63 60.44 56.80 57.04 2.3M
2021-02-12 57.77 57.77 54.05 56.77 2.0M
2021-02-11 53.95 58.46 53.60 56.85 2.9M
2021-02-10 56.88 58.79 52.20 53.23 2.5M
2021-02-09 53.11 55.11 52.74 55.11 1.8M
2021-02-08 52.44 53.83 51.70 53.35 1.6M
2021-02-05 50.71 51.67 48.53 51.59 1.7M
2021-02-04 47.83 49.60 47.66 49.35 1.3M
2021-02-03 47.97 49.22 46.55 47.36 1.7M
2021-02-02 46.00 47.75 45.31 47.19 2.3M
2021-02-01 41.88 45.31 41.32 45.11 2.1M
2021-01-29 42.81 43.49 41.12 41.45 1.4M
2021-01-28 41.81 43.78 41.46 42.60 1.3M
2021-01-27 43.03 46.00 42.43 42.98 2.4M
2021-01-26 45.27 45.99 44.12 45.23 2.6M
2021-01-25 42.29 45.64 41.82 44.12 3.3M
2021-01-22 39.97 41.90 39.75 41.35 1.4M
2021-01-21 39.86 40.64 38.55 40.05 1.3M
2021-01-20 41.12 41.74 39.22 39.79 1.1M
2021-01-19 39.33 40.96 36.94 40.69 2.7M
2021-01-15 39.92 40.43 38.05 38.80 1.3M
2021-01-14 41.90 43.74 39.81 40.21 2.1M
2021-01-13 43.12 44.05 41.04 41.34 2.5M
2021-01-12 39.90 42.71 38.83 42.60 3.4M
2021-01-11 36.27 38.50 34.35 38.00 2.3M
2021-01-08 36.10 38.06 35.76 38.01 2.4M
2021-01-07 37.26 38.26 35.54 35.72 1.6M
2021-01-06 34.68 36.73 34.23 36.04 2.2M
2021-01-05 33.15 34.87 33.11 34.65 1.2M
2021-01-04 35.11 35.11 33.35 33.60 1.4M