시장 데이터를 불러오는 중
전체 종목
워크데이 과거 주가
Workday, Inc. - Class A Common Stock · WDAY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Workday, Inc. - Class A Common Stock · WDAY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩253,627 | ₩255,469 | ₩247,807 | ₩249,075 | -1.79% | 185.8만 |
| 2026.10.08 | ₩245,725 | ₩251,318 | ₩245,177 | ₩250,704 | +2.03% | 234.3만 |
| 2026.10.07 | ₩249,396 | ₩253,440 | ₩245,298 | ₩245,965 | -1.38% | 151.9만 |
| 2026.10.06 | ₩252,466 | ₩253,494 | ₩245,725 | ₩249,022 | -1.36% | 195.5만 |
| 2026.10.05 | ₩248,288 | ₩253,921 | ₩243,762 | ₩252,239 | +1.59% | 217.7만 |
| 2026.10.02 | ₩250,370 | ₩251,772 | ₩247,233 | ₩248,475 | -0.76% | 144.1만 |
| 2026.10.01 | ₩260,702 | ₩261,303 | ₩244,403 | ₩249,289 | -4.38% | 245.5만 |
| 2026.09.30 | ₩249,556 | ₩256,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,241 |
| +1.88% |
| 211만 |
| 2026.09.29 | ₩249,756 | ₩252,746 | ₩246,953 | ₩252,519 | +1.11% | 180.7만 |
|---|
| 2026.09.28 | ₩246,219 | ₩254,882 | ₩242,241 | ₩251,758 | +2.25% | 213.3만 |
|---|
| 2026.09.25 | ₩253,841 | ₩256,390 | ₩251,959 | ₩252,893 | -0.37% | 111.9만 |
|---|
| 2026.09.24 | ₩259,340 | ₩261,289 | ₩253,240 | ₩254,949 | -1.69% | 124.9만 |
|---|
| 2026.09.23 | ₩252,986 | ₩258,860 | ₩250,290 | ₩256,804 | +1.51% | 199.1만 |
|---|
| 2026.09.22 | ₩262,024 | ₩262,971 | ₩250,584 | ₩251,264 | -4.11% | 197.8만 |
|---|
| 2026.09.21 | ₩259,127 | ₩262,277 | ₩255,830 | ₩256,190 | -1.13% | 202.4만 |
|---|
| 2026.09.18 | ₩266,068 | ₩266,309 | ₩257,939 | ₩258,793 | -2.73% | 780.8만 |
|---|
| 2026.09.17 | ₩250,584 | ₩268,311 | ₩245,097 | ₩266,015 | +6.16% | 425.1만 |
|---|
| 2026.09.16 | ₩249,462 | ₩253,507 | ₩248,715 | ₩250,637 | +0.47% | 192.7만 |
|---|
| 2026.09.15 | ₩255,630 | ₩259,981 | ₩253,881 | ₩254,522 | -0.43% | 198.2만 |
|---|
| 2026.09.14 | ₩255,937 | ₩261,530 | ₩252,519 | ₩259,247 | +1.29% | 288.7만 |
|---|
| 2026.09.11 | ₩247,513 | ₩251,718 | ₩245,978 | ₩247,887 | +0.15% | 185.7만 |
|---|
| 2026.09.10 | ₩247,981 | ₩251,038 | ₩245,271 | ₩247,073 | -0.37% | 241.2만 |
|---|
| 2026.09.09 | ₩247,220 | ₩249,956 | ₩245,004 | ₩248,354 | +0.46% | 232.5만 |
|---|
| 2026.09.08 | ₩256,257 | ₩256,537 | ₩246,446 | ₩248,661 | -2.96% | 283.6만 |
|---|
| 2026.09.04 | ₩276,240 | ₩276,240 | ₩260,836 | ₩261,356 | -5.39% | 286.4만 |
|---|
| 2026.09.03 | ₩273,637 | ₩282,768 | ₩270,981 | ₩276,213 | +0.94% | 298.2만 |
|---|
| 2026.09.02 | ₩264,600 | ₩274,585 | ₩263,479 | ₩268,137 | +1.34% | 277.9만 |
|---|
| 2026.09.01 | ₩262,117 | ₩274,144 | ₩261,570 | ₩264,814 | +1.03% | 364.3만 |
|---|
| 2026.08.31 | ₩268,404 | ₩271,835 | ₩262,437 | ₩263,572 | -1.80% | 459.8만 |
|---|
| 2026.08.28 | ₩254,535 | ₩277,441 | ₩252,626 | ₩273,277 | +7.36% | 866.9만 |
|---|
| 2026.08.27 | ₩260,836 | ₩266,976 | ₩253,347 | ₩258,393 | -0.94% | 816.7만 |
|---|
| 2026.08.26 | ₩251,198 | ₩258,433 | ₩251,024 | ₩254,628 | +1.37% | 322.3만 |
|---|
| 2026.08.25 | ₩261,877 | ₩264,814 | ₩258,566 | ₩259,527 | -0.90% | 348.8만 |
|---|
| 2026.08.24 | ₩266,576 | ₩270,660 | ₩264,947 | ₩265,841 | -0.28% | 310.7만 |
|---|
| 2026.08.21 | ₩263,866 | ₩269,045 | ₩260,021 | ₩266,989 | +1.18% | 343.1만 |
|---|
| 2026.08.20 | ₩263,826 | ₩267,470 | ₩260,008 | ₩263,399 | -0.16% | 312.3만 |
|---|
| 2026.08.19 | ₩254,081 | ₩268,031 | ₩252,906 | ₩264,867 | +4.25% | 483.6만 |
|---|
| 2026.08.18 | ₩260,702 | ₩261,343 | ₩254,201 | ₩254,482 | -2.39% | 378.4만 |
|---|
| 2026.08.17 | ₩256,951 | ₩260,742 | ₩252,706 | ₩255,202 | -0.68% | 458.4만 |
|---|
| 2026.08.14 | ₩277,455 | ₩277,655 | ₩260,315 | ₩265,214 | -4.41% | 819.2만 |
|---|
| 2026.08.13 | ₩236,861 | ₩303,672 | ₩233,070 | ₩275,586 | +16.35% | 1632.4만 |
|---|
| 2026.08.12 | ₩234,752 | ₩238,316 | ₩231,161 | ₩233,991 | -0.32% | 454.9만 |
|---|
| 2026.08.11 | ₩241,653 | ₩246,993 | ₩239,317 | ₩241,974 | +0.13% | 307.4만 |
|---|
| 2026.08.10 | ₩236,247 | ₩248,047 | ₩235,206 | ₩245,872 | +4.07% | 435만 |
|---|
| 2026.08.07 | ₩232,670 | ₩243,909 | ₩232,643 | ₩239,798 | +3.06% | 330만 |
|---|
| 2026.08.06 | ₩218,533 | ₩228,798 | ₩217,652 | ₩227,250 | +3.99% | 357.2만 |
|---|
| 2026.08.05 | ₩231,789 | ₩232,269 | ₩225,421 | ₩227,784 | -1.73% | 226.4만 |
|---|
| 2026.08.04 | ₩217,492 | ₩229,800 | ₩216,624 | ₩228,638 | +5.12% | 336.4만 |
|---|
| 2026.08.03 | ₩221,376 | ₩226,489 | ₩215,770 | ₩220,322 | -0.48% | 398만 |
|---|
| 2026.07.31 | ₩207,547 | ₩214,769 | ₩203,035 | ₩214,035 | +3.13% | 408.8만 |
|---|
| 2026.07.30 | ₩210,938 | ₩214,902 | ₩199,618 | ₩211,058 | +0.06% | 681.9만 |
|---|
| 2026.07.29 | ₩213,300 | ₩227,464 | ₩212,233 | ₩224,273 | +5.14% | 724.1만 |
|---|
| 2026.07.28 | ₩202,274 | ₩214,315 | ₩201,647 | ₩213,167 | +5.39% | 740.7만 |
|---|
| 2026.07.27 | ₩188,952 | ₩200,552 | ₩187,137 | ₩196,948 | +4.23% | 686.7만 |
|---|
| 2026.07.24 | ₩174,188 | ₩181,544 | ₩174,188 | ₩180,663 | +3.72% | 345.9만 |
|---|
| 2026.07.23 | ₩181,357 | ₩181,984 | ₩169,677 | ₩170,691 | -5.88% | 444.3만 |
|---|
| 2026.07.22 | ₩189,793 | ₩189,793 | ₩176,111 | ₩176,765 | -6.86% | 427.9만 |
|---|
| 2026.07.21 | ₩185,562 | ₩193,544 | ₩185,562 | ₩188,445 | +1.55% | 402.8만 |
|---|
| 2026.07.20 | ₩187,524 | ₩197,335 | ₩185,722 | ₩196,521 | +4.80% | 263.1만 |
|---|
| 2026.07.17 | ₩193,504 | ₩200,072 | ₩190,034 | ₩193,264 | -0.12% | 560.4만 |
|---|
| 2026.07.16 | ₩192,663 | ₩198,123 | ₩188,832 | ₩194,132 | +0.76% | 363.6만 |
|---|
| 2026.07.15 | ₩190,247 | ₩196,748 | ₩188,632 | ₩189,313 | -0.49% | 353.6만 |
|---|
| 2026.07.14 | ₩177,499 | ₩189,526 | ₩176,551 | ₩186,630 | +5.14% | 464.6만 |
|---|
| 2026.07.13 | ₩188,018 | ₩196,521 | ₩188,018 | ₩193,384 | +2.85% | 326.3만 |
|---|
| 2026.07.10 | ₩189,807 | ₩191,021 | ₩183,746 | ₩185,482 | -2.28% | 190.8만 |
|---|
| 2026.07.09 | ₩175,403 | ₩185,522 | ₩173,735 | ₩184,667 | +5.28% | 642.7만 |
|---|
| 2026.07.08 | ₩189,860 | ₩189,860 | ₩183,119 | ₩184,053 | -3.06% | 443.4만 |
|---|
| 2026.07.07 | ₩189,873 | ₩194,639 | ₩189,566 | ₩191,756 | +0.99% | 591.1만 |
|---|
| 2026.07.06 | ₩177,526 | ₩184,747 | ₩172,466 | ₩184,200 | +3.76% | 388.8만 |
|---|
| 2026.07.02 | ₩173,708 | ₩182,852 | ₩173,641 | ₩180,743 | +4.05% | 430만 |
|---|
| 2026.07.01 | ₩171,879 | ₩175,270 | ₩168,302 | ₩173,895 | +1.17% | 356.4만 |
|---|
| 2026.06.30 | ₩162,108 | ₩164,591 | ₩159,518 | ₩163,416 | +0.81% | 289.9만 |
|---|
| 2026.06.29 | ₩169,503 | ₩170,651 | ₩163,750 | ₩164,964 | -2.68% | 393.5만 |
|---|
| 2026.06.26 | ₩155,620 | ₩167,140 | ₩153,578 | ₩165,805 | +6.54% | 1038.3만 |
|---|
| 2026.06.25 | ₩154,539 | ₩159,064 | ₩151,522 | ₩151,869 | -1.73% | 394.3만 |
|---|
| 2026.06.24 | ₩153,498 | ₩160,853 | ₩151,629 | ₩157,636 | +2.70% | 332.7만 |
|---|
| 2026.06.23 | ₩156,902 | ₩158,717 | ₩151,215 | ₩153,685 | -2.05% | 504.6만 |
|---|
| 2026.06.22 | ₩153,578 | ₩160,706 | ₩148,839 | ₩150,895 | -1.75% | 648.3만 |
|---|
| 2026.06.18 | ₩159,505 | ₩162,588 | ₩155,580 | ₩156,088 | -2.14% | 1175.6만 |
|---|
| 2026.06.17 | ₩167,020 | ₩171,732 | ₩162,281 | ₩162,628 | -2.63% | 435.4만 |
|---|
| 2026.06.16 | ₩169,810 | ₩172,733 | ₩166,379 | ₩169,223 | -0.35% | 599.5만 |
|---|
| 2026.06.15 | ₩174,869 | ₩178,714 | ₩171,692 | ₩173,000 | -1.07% | 349.8만 |
|---|
| 2026.06.12 | ₩173,041 | ₩174,909 | ₩166,887 | ₩174,602 | +0.90% | 667만 |
|---|
| 2026.06.11 | ₩178,954 | ₩182,385 | ₩173,788 | ₩174,242 | -2.63% | 588.1만 |
|---|
| 2026.06.10 | ₩182,879 | ₩188,472 | ₩181,797 | ₩183,506 | +0.34% | 347.4만 |
|---|
| 2026.06.09 | ₩187,270 | ₩187,938 | ₩179,982 | ₩187,190 | -0.04% | 521.4만 |
|---|
| 2026.06.08 | ₩190,220 | ₩194,198 | ₩188,405 | ₩191,902 | +0.88% | 295.3만 |
|---|
| 2026.06.05 | ₩199,324 | ₩202,234 | ₩191,595 | ₩192,596 | -3.38% | 459.6만 |
|---|
| 2026.06.04 | ₩203,809 | ₩204,877 | ₩197,362 | ₩197,442 | -3.12% | 387.2만 |
|---|
| 2026.06.03 | ₩196,975 | ₩196,975 | ₩190,941 | ₩196,094 | -0.45% | 445.1만 |
|---|
| 2026.06.02 | ₩198,363 | ₩202,915 | ₩192,022 | ₩198,737 | +0.19% | 540.1만 |
|---|
| 2026.06.01 | ₩202,902 | ₩211,765 | ₩198,977 | ₩209,883 | +3.44% | 931.8만 |
|---|
| 2026.05.29 | ₩178,380 | ₩195,587 | ₩176,578 | ₩195,146 | +9.40% | 1121.4만 |
|---|
| 2026.05.28 | ₩169,169 | ₩175,497 | ₩165,552 | ₩173,548 | +2.59% | 559.1만 |
|---|
| 2026.05.27 | ₩162,842 | ₩172,547 | ₩162,468 | ₩166,193 | +2.06% | 358.6만 |
|---|
| 2026.05.26 | ₩168,288 | ₩169,610 | ₩163,096 | ₩165,552 | -1.63% | 449.1만 |
|---|
| 2026.05.22 | ₩171,852 | ₩178,487 | ₩167,074 | ₩171,052 | -0.47% | 1078.2만 |
|---|
| 2026.05.21 | ₩162,201 | ₩164,123 | ₩158,904 | ₩162,655 | +0.28% | 918.3만 |
|---|
| 2026.05.20 | ₩166,606 | ₩170,104 | ₩163,136 | ₩169,009 | +1.44% | 606만 |
|---|
| 2026.05.19 | ₩177,272 | ₩181,450 | ₩170,971 | ₩172,653 | -2.61% | 447.9만 |
|---|
| 2026.05.18 | ₩164,310 | ₩174,602 | ₩164,310 | ₩172,039 | +4.70% | 461.2만 |
|---|
| 2026.05.15 | ₩160,146 | ₩167,648 | ₩160,146 | ₩166,873 | +4.20% | 516만 |
|---|
| 2026.05.14 | ₩155,901 | ₩161,213 | ₩153,912 | ₩158,517 | +1.68% | 384.4만 |
|---|
| 2026.05.13 | ₩154,259 | ₩156,662 | ₩150,241 | ₩155,514 | +0.81% | 515.7만 |
|---|
| 2026.05.12 | ₩163,563 | ₩165,525 | ₩158,157 | ₩158,343 | -3.19% | 281.6만 |
|---|
| 2026.05.11 | ₩169,196 | ₩172,173 | ₩160,920 | ₩162,081 | -4.21% | 371만 |
|---|
| 2026.05.08 | ₩167,794 | ₩170,718 | ₩164,404 | ₩170,638 | +1.69% | 425.3만 |
|---|
| 2026.05.07 | ₩167,821 | ₩178,020 | ₩167,821 | ₩174,709 | +4.10% | 601.6만 |
|---|
| 2026.05.06 | ₩169,330 | ₩169,930 | ₩161,641 | ₩163,696 | -3.33% | 468.3만 |
|---|
| 2026.05.05 | ₩169,837 | ₩172,159 | ₩165,939 | ₩172,039 | +1.30% | 385.9만 |
|---|
| 2026.05.04 | ₩169,970 | ₩174,869 | ₩168,449 | ₩170,718 | +0.44% | 346.1만 |
|---|
| 2026.05.01 | ₩172,320 | ₩174,869 | ₩161,841 | ₩169,476 | -1.65% | 602만 |
|---|
| 2026.04.30 | ₩160,599 | ₩163,616 | ₩157,089 | ₩163,389 | +1.74% | 560.4만 |
|---|
| 2026.04.29 | ₩160,186 | ₩163,523 | ₩157,476 | ₩163,429 | +2.03% | 325.4만 |
|---|
| 2026.04.28 | ₩160,599 | ₩164,684 | ₩159,839 | ₩161,761 | +0.72% | 371.6만 |
|---|
| 2026.04.27 | ₩157,062 | ₩161,107 | ₩156,221 | ₩157,289 | +0.14% | 430.7만 |
|---|
| 2026.04.24 | ₩156,181 | ₩159,879 | ₩152,657 | ₩159,865 | +2.36% | 552.9만 |
|---|
| 2026.04.23 | ₩154,018 | ₩159,131 | ₩151,602 | ₩153,071 | -0.62% | 849.1만 |
|---|
| 2026.04.22 | ₩173,267 | ₩177,139 | ₩167,674 | ₩168,996 | -2.47% | 436.8만 |
|---|
| 2026.04.21 | ₩170,878 | ₩177,606 | ₩168,836 | ₩172,413 | +0.90% | 359.5만 |
|---|
| 2026.04.20 | ₩165,538 | ₩170,891 | ₩165,538 | ₩170,785 | +3.17% | 652.4만 |
|---|
| 2026.04.17 | ₩170,851 | ₩171,919 | ₩163,162 | ₩165,298 | -3.25% | 505.3만 |
|---|
| 2026.04.16 | ₩173,388 | ₩176,391 | ₩165,258 | ₩166,686 | -3.86% | 435.6만 |
|---|
| 2026.04.15 | ₩160,399 | ₩166,406 | ₩157,863 | ₩165,685 | +3.30% | 381.4만 |
|---|
| 2026.04.14 | ₩159,011 | ₩163,029 | ₩155,874 | ₩157,329 | -1.06% | 390.7만 |
|---|
| 2026.04.13 | ₩152,577 | ₩162,135 | ₩151,869 | ₩160,079 | +4.92% | 567.4만 |
|---|
| 2026.04.10 | ₩150,908 | ₩152,510 | ₩147,491 | ₩150,174 | -0.49% | 694.4만 |
|---|
| 2026.04.09 | ₩154,299 | ₩156,782 | ₩147,317 | ₩150,922 | -2.19% | 1105.5만 |
|---|
| 2026.04.08 | ₩172,774 | ₩173,708 | ₩158,450 | ₩159,078 | -7.93% | 736.6만 |
|---|
| 2026.04.07 | ₩171,385 | ₩174,068 | ₩169,396 | ₩170,211 | -0.69% | 258.1만 |
|---|
| 2026.04.06 | ₩176,164 | ₩176,698 | ₩170,344 | ₩173,161 | -1.70% | 276.8만 |
|---|
| 2026.04.02 | ₩173,054 | ₩177,125 | ₩169,930 | ₩176,551 | +2.02% | 299.1만 |
|---|
| 2026.04.01 | ₩173,307 | ₩174,883 | ₩166,887 | ₩172,266 | -0.60% | 439.9만 |
|---|
| 2026.03.31 | ₩172,039 | ₩175,417 | ₩170,037 | ₩173,428 | +0.81% | 331.9만 |
|---|
| 2026.03.30 | ₩166,326 | ₩173,428 | ₩166,326 | ₩171,893 | +3.35% | 359만 |
|---|
| 2026.03.27 | ₩169,837 | ₩170,037 | ₩163,256 | ₩165,765 | -2.40% | 363.9만 |
|---|
| 2026.03.26 | ₩169,917 | ₩174,055 | ₩168,195 | ₩170,825 | +0.53% | 523.3만 |
|---|
| 2026.03.25 | ₩175,417 | ₩177,539 | ₩168,035 | ₩169,623 | -3.30% | 529.3만 |
|---|
| 2026.03.24 | ₩180,649 | ₩182,278 | ₩171,238 | ₩172,587 | -4.46% | 523.7만 |
|---|
| 2026.03.23 | ₩183,132 | ₩184,334 | ₩179,101 | ₩182,959 | -0.09% | 449.4만 |
|---|
| 2026.03.20 | ₩176,231 | ₩182,718 | ₩171,866 | ₩181,490 | +2.98% | 923.4만 |
|---|
| 2026.03.19 | ₩176,858 | ₩183,065 | ₩176,444 | ₩178,046 | +0.67% | 396.4만 |
|---|
| 2026.03.18 | ₩179,074 | ₩180,462 | ₩174,362 | ₩176,591 | -1.39% | 359.9만 |
|---|
| 2026.03.17 | ₩178,740 | ₩186,056 | ₩178,740 | ₩180,436 | +0.95% | 347.8만 |
|---|
| 2026.03.16 | ₩178,393 | ₩182,692 | ₩176,525 | ₩178,380 | -0.01% | 633.1만 |
|---|
| 2026.03.13 | ₩179,675 | ₩181,517 | ₩174,749 | ₩177,659 | -1.12% | 425.3만 |
|---|
| 2026.03.12 | ₩183,252 | ₩189,019 | ₩178,674 | ₩179,061 | -2.29% | 442.3만 |
|---|
| 2026.03.11 | ₩190,888 | ₩194,225 | ₩182,291 | ₩184,000 | -3.61% | 444.5만 |
|---|
| 2026.03.10 | ₩196,294 | ₩197,095 | ₩185,962 | ₩190,207 | -3.10% | 523만 |
|---|
| 2026.03.09 | ₩199,818 | ₩205,438 | ₩196,481 | ₩197,749 | -1.04% | 546.1만 |
|---|
| 2026.03.06 | ₩195,426 | ₩201,874 | ₩192,717 | ₩201,620 | +3.17% | 491.9만 |
|---|
| 2026.03.05 | ₩192,356 | ₩198,857 | ₩192,356 | ₩196,468 | +2.14% | 540.5만 |
|---|
| 2026.03.04 | ₩192,490 | ₩194,679 | ₩188,592 | ₩190,941 | -0.80% | 496.4만 |
|---|
| 2026.03.03 | ₩177,139 | ₩191,902 | ₩177,139 | ₩191,702 | +8.22% | 685.9만 |
|---|
| 2026.03.02 | ₩175,897 | ₩181,837 | ₩175,897 | ₩178,887 | +1.70% | 585.3만 |
|---|
| 2026.02.27 | ₩177,526 | ₩179,007 | ₩172,240 | ₩178,554 | +0.58% | 923.1만 |
|---|
| 2026.02.26 | ₩182,879 | ₩190,314 | ₩181,303 | ₩185,695 | +1.54% | 1007만 |
|---|
| 2026.02.25 | ₩159,598 | ₩178,714 | ₩157,195 | ₩177,739 | +11.37% | 2235.4만 |
|---|
| 2026.02.24 | ₩172,093 | ₩179,835 | ₩169,023 | ₩173,841 | +1.02% | 1044.4만 |
|---|
| 2026.02.23 | ₩179,421 | ₩179,568 | ₩167,968 | ₩172,480 | -3.87% | 661.4만 |
|---|
| 2026.02.20 | ₩185,148 | ₩192,022 | ₩182,398 | ₩183,960 | -0.64% | 402.1만 |
|---|
| 2026.02.19 | ₩190,207 | ₩190,207 | ₩186,096 | ₩186,910 | -1.73% | 281.9만 |
|---|
| 2026.02.18 | ₩188,992 | ₩192,863 | ₩186,056 | ₩190,394 | +0.74% | 523.4만 |
|---|
| 2026.02.17 | ₩193,865 | ₩195,253 | ₩186,763 | ₩191,048 | -1.45% | 523.8만 |
|---|
| 2026.02.13 | ₩192,570 | ₩196,735 | ₩189,152 | ₩192,783 | +0.11% | 564.8만 |
|---|
| 2026.02.12 | ₩192,997 | ₩194,892 | ₩187,671 | ₩192,276 | -0.37% | 482.8만 |
|---|
| 2026.02.11 | ₩204,263 | ₩205,572 | ₩190,514 | ₩192,957 | -5.54% | 527.4만 |
|---|
| 2026.02.10 | ₩208,428 | ₩211,578 | ₩203,102 | ₩204,544 | -1.86% | 623.7만 |
|---|
| 2026.02.09 | ₩199,845 | ₩206,639 | ₩196,695 | ₩206,319 | +3.24% | 916.7만 |
|---|
| 2026.02.06 | ₩214,996 | ₩219,187 | ₩210,671 | ₩217,479 | +1.15% | 417만 |
|---|
| 2026.02.05 | ₩223,913 | ₩225,675 | ₩211,472 | ₩211,926 | -5.35% | 571만 |
|---|
| 2026.02.04 | ₩212,246 | ₩227,544 | ₩209,403 | ₩227,130 | +7.01% | 645만 |
|---|
| 2026.02.03 | ₩227,023 | ₩227,237 | ₩209,576 | ₩215,143 | -5.23% | 550.5만 |
|---|
| 2026.02.02 | ₩236,300 | ₩237,355 | ₩230,414 | ₩231,442 | -2.06% | 500.9만 |
|---|
| 2026.01.30 | ₩232,496 | ₩235,833 | ₩231,615 | ₩234,445 | +0.84% | 513.3만 |
|---|
| 2026.01.29 | ₩238,703 | ₩240,265 | ₩225,608 | ₩233,150 | -2.33% | 1012.9만 |
|---|
| 2026.01.28 | ₩253,480 | ₩258,259 | ₩251,919 | ₩252,452 | -0.41% | 379.4만 |
|---|
| 2026.01.27 | ₩254,588 | ₩255,443 | ₩248,168 | ₩251,732 | -1.12% | 255.6만 |
|---|
| 2026.01.26 | ₩254,188 | ₩258,980 | ₩253,627 | ₩254,762 | +0.23% | 247.4만 |
|---|
| 2026.01.23 | ₩249,636 | ₩254,094 | ₩248,728 | ₩252,639 | +1.20% | 250.8만 |
|---|
| 2026.01.22 | ₩246,499 | ₩252,346 | ₩244,737 | ₩251,198 | +1.91% | 225.2만 |
|---|
| 2026.01.21 | ₩244,283 | ₩247,073 | ₩241,026 | ₩244,830 | +0.22% | 382.2만 |
|---|
| 2026.01.20 | ₩247,407 | ₩248,955 | ₩241,386 | ₩244,270 | -1.27% | 357.1만 |
|---|
| 2026.01.16 | ₩257,632 | ₩257,966 | ₩247,754 | ₩249,436 | -3.18% | 468만 |
|---|
| 2026.01.15 | ₩259,154 | ₩261,837 | ₩256,964 | ₩257,258 | -0.73% | 338.1만 |
|---|
| 2026.01.14 | ₩264,707 | ₩264,707 | ₩256,657 | ₩258,953 | -2.17% | 411.5만 |
|---|
| 2026.01.13 | ₩276,414 | ₩278,483 | ₩265,641 | ₩266,375 | -3.63% | 249.1만 |
|---|
| 2026.01.12 | ₩274,371 | ₩280,432 | ₩272,716 | ₩277,535 | +1.15% | 201.2만 |
|---|
| 2026.01.09 | ₩280,578 | ₩281,660 | ₩276,320 | ₩276,574 | -1.43% | 180만 |
|---|
| 2026.01.08 | ₩279,737 | ₩282,180 | ₩276,280 | ₩280,044 | +0.11% | 164만 |
|---|
| 2026.01.07 | ₩281,152 | ₩283,982 | ₩279,083 | ₩281,847 | +0.25% | 160만 |
|---|
| 2026.01.06 | ₩277,989 | ₩281,006 | ₩274,318 | ₩280,725 | +0.98% | 223만 |
|---|
| 2026.01.05 | ₩274,718 | ₩283,595 | ₩273,837 | ₩278,856 | +1.51% | 401.9만 |
|---|
| 2026.01.02 | ₩287,266 | ₩287,533 | ₩269,939 | ₩274,705 | -4.37% | 604.8만 |
|---|
| 2025.12.31 | ₩288,481 | ₩288,801 | ₩286,292 | ₩286,706 | -0.62% | 223.2만 |
|---|
| 2025.12.30 | ₩290,230 | ₩291,685 | ₩288,334 | ₩289,576 | -0.23% | 189만 |
|---|
| 2025.12.29 | ₩293,500 | ₩294,648 | ₩290,657 | ₩292,325 | -0.40% | 161.2만 |
|---|
| 2025.12.26 | ₩289,669 | ₩294,915 | ₩288,574 | ₩294,608 | +1.71% | 164.9만 |
|---|
| 2025.12.24 | ₩287,386 | ₩291,204 | ₩286,519 | ₩289,469 | +0.72% | 76.6만 |
|---|
| 2025.12.23 | ₩289,736 | ₩289,789 | ₩285,170 | ₩287,587 | -0.74% | 215만 |
|---|
| 2025.12.22 | ₩291,845 | ₩294,848 | ₩290,817 | ₩290,990 | -0.29% | 223.4만 |
|---|
| 2025.12.19 | ₩289,976 | ₩293,567 | ₩289,682 | ₩291,845 | +0.64% | 553.5만 |
|---|
| 2025.12.18 | ₩290,163 | ₩292,686 | ₩289,095 | ₩291,111 | +0.33% | 323.5만 |
|---|
| 2025.12.17 | ₩288,094 | ₩295,716 | ₩288,080 | ₩288,334 | +0.08% | 377.8만 |
|---|
| 2025.12.16 | ₩287,266 | ₩290,870 | ₩286,399 | ₩288,481 | +0.42% | 289.9만 |
|---|
| 2025.12.15 | ₩300,281 | ₩300,308 | ₩286,746 | ₩286,866 | -4.47% | 416.7만 |
|---|
| 2025.12.12 | ₩301,015 | ₩302,791 | ₩298,332 | ₩299,667 | -0.45% | 296.6만 |
|---|
| 2025.12.11 | ₩295,783 | ₩302,350 | ₩295,436 | ₩299,067 | +1.11% | 227.2만 |
|---|
| 2025.12.10 | ₩296,690 | ₩299,427 | ₩294,982 | ₩297,345 | +0.22% | 220.4만 |
|---|
| 2025.12.09 | ₩294,061 | ₩298,840 | ₩293,874 | ₩296,677 | +0.89% | 206.6만 |
|---|
| 2025.12.08 | ₩294,715 | ₩299,400 | ₩293,780 | ₩295,008 | +0.10% | 248.5만 |
|---|
| 2025.12.05 | ₩289,162 | ₩296,130 | ₩288,401 | ₩293,620 | +1.54% | 236.7만 |
|---|
| 2025.12.04 | ₩287,186 | ₩290,804 | ₩283,715 | ₩289,162 | +0.69% | 266.9만 |
|---|
| 2025.12.03 | ₩282,914 | ₩287,600 | ₩281,353 | ₩286,786 | +1.37% | 216.3만 |
|---|
| 2025.12.02 | ₩285,037 | ₩285,971 | ₩280,405 | ₩284,410 | -0.22% | 358.9만 |
|---|
| 2025.12.01 | ₩285,317 | ₩288,080 | ₩283,529 | ₩284,797 | -0.18% | 379만 |
|---|
| 2025.11.28 | ₩287,146 | ₩290,683 | ₩286,305 | ₩287,827 | +0.24% | 183.6만 |
|---|
| 2025.11.26 | ₩287,453 | ₩291,658 | ₩277,215 | ₩287,453 | 0.00% | 1212.6만 |
|---|
| 2025.11.25 | ₩302,484 | ₩316,100 | ₩301,416 | ₩311,948 | +3.13% | 532.7만 |
|---|
| 2025.11.24 | ₩301,322 | ₩304,927 | ₩297,919 | ₩302,537 | +0.40% | 400만 |
|---|
| 2025.11.21 | ₩289,415 | ₩303,605 | ₩289,415 | ₩300,535 | +3.84% | 472만 |
|---|
| 2025.11.20 | ₩300,535 | ₩304,273 | ₩289,095 | ₩289,415 | -3.70% | 329.7만 |
|---|
| 2025.11.19 | ₩300,829 | ₩302,324 | ₩297,451 | ₩298,826 | -0.67% | 283.8만 |
|---|
| 2025.11.18 | ₩300,081 | ₩303,351 | ₩297,491 | ₩301,202 | +0.37% | 293.1만 |
|---|
| 2025.11.17 | ₩307,236 | ₩308,664 | ₩300,014 | ₩300,281 | -2.26% | 228.2만 |
|---|
| 2025.11.14 | ₩301,456 | ₩313,697 | ₩301,456 | ₩308,117 | +2.21% | 310만 |
|---|
| 2025.11.13 | ₩299,627 | ₩303,231 | ₩297,945 | ₩298,332 | -0.43% | 236.3만 |
|---|
| 2025.11.12 | ₩304,179 | ₩305,688 | ₩300,548 | ₩301,589 | -0.85% | 156.3만 |
|---|
| 2025.11.11 | ₩302,364 | ₩305,007 | ₩301,616 | ₩302,991 | +0.21% | 154.1만 |
|---|
| 2025.11.10 | ₩299,974 | ₩304,766 | ₩297,652 | ₩304,313 | +1.45% | 199.9만 |
|---|
| 2025.11.07 | ₩296,343 | ₩302,497 | ₩294,221 | ₩300,575 | +1.43% | 369.5만 |
|---|
| 2025.11.06 | ₩306,662 | ₩307,022 | ₩294,595 | ₩299,681 | -2.28% | 295.5만 |
|---|
| 2025.11.05 | ₩311,868 | ₩315,232 | ₩308,077 | ₩309,826 | -0.65% | 202.1만 |
|---|
| 2025.11.04 | ₩315,566 | ₩315,953 | ₩308,077 | ₩311,654 | -1.24% | 187.4만 |
|---|
| 2025.11.03 | ₩321,039 | ₩321,759 | ₩310,079 | ₩317,274 | -1.17% | 218.2만 |
|---|
| 2025.10.31 | ₩310,667 | ₩322,133 | ₩308,544 | ₩320,264 | +3.09% | 196.7만 |
|---|
| 2025.10.30 | ₩309,559 | ₩314,484 | ₩308,037 | ₩310,853 | +0.42% | 194.8만 |
|---|
| 2025.10.29 | ₩313,683 | ₩313,683 | ₩304,419 | ₩308,838 | -1.54% | 220.2만 |
|---|
| 2025.10.28 | ₩318,182 | ₩322,814 | ₩315,939 | ₩316,273 | -0.60% | 174.8만 |
|---|
| 2025.10.27 | ₩325,404 | ₩326,058 | ₩317,701 | ₩318,916 | -1.99% | 192만 |
|---|
| 2025.10.24 | ₩326,992 | ₩329,849 | ₩323,722 | ₩324,042 | -0.90% | 105만 |
|---|
| 2025.10.23 | ₩324,149 | ₩326,231 | ₩321,920 | ₩324,750 | +0.19% | 124.3만 |
|---|
| 2025.10.22 | ₩328,380 | ₩330,249 | ₩323,722 | ₩324,149 | -1.29% | 164.6만 |
|---|
| 2025.10.21 | ₩320,531 | ₩330,049 | ₩320,024 | ₩327,940 | +2.31% | 212.8만 |
|---|
| 2025.10.20 | ₩314,444 | ₩323,335 | ₩311,201 | ₩321,973 | +2.39% | 208.1만 |
|---|
| 2025.10.17 | ₩305,808 | ₩313,764 | ₩305,794 | ₩312,696 | +2.25% | 210만 |
|---|
| 2025.10.16 | ₩316,086 | ₩321,706 | ₩303,205 | ₩303,819 | -3.88% | 224.1만 |
|---|
| 2025.10.15 | ₩316,660 | ₩317,942 | ₩312,482 | ₩313,376 | -1.04% | 178.9만 |
|---|
| 2025.10.14 | ₩311,975 | ₩318,996 | ₩310,760 | ₩316,607 | +1.48% | 179.3만 |
|---|
| 2025.10.13 | ₩312,976 | ₩316,754 | ₩310,360 | ₩315,833 | +0.91% | 137.4만 |
|---|
| 2025.10.10 | ₩317,888 | ₩320,585 | ₩310,733 | ₩311,267 | -2.08% | 226.9만 |
|---|