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 | ₩254,197 | ₩256,043 | ₩248,364 | ₩249,635 | -1.79% | 185.8만 |
| 2026.10.08 | ₩246,277 | ₩251,883 | ₩245,728 | ₩251,267 | +2.03% | 234.3만 |
| 2026.10.07 | ₩249,956 | ₩254,010 | ₩245,849 | ₩246,518 | -1.38% | 151.9만 |
| 2026.10.06 | ₩253,033 | ₩254,063 | ₩246,277 | ₩249,582 | -1.36% | 195.5만 |
| 2026.10.05 | ₩248,846 | ₩254,492 | ₩244,310 | ₩252,806 | +1.59% | 217.7만 |
| 2026.10.02 | ₩250,933 | ₩252,338 | ₩247,789 | ₩249,033 | -0.76% | 144.1만 |
| 2026.10.01 | ₩261,288 | ₩261,890 | ₩244,952 | ₩249,849 | -4.38% | 245.5만 |
| 2026.09.30 | ₩250,117 | ₩256,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,813 |
| +1.88% |
| 211만 |
| 2026.09.29 | ₩250,317 | ₩253,314 | ₩247,508 | ₩253,087 | +1.11% | 180.7만 |
|---|
| 2026.09.28 | ₩246,772 | ₩255,455 | ₩242,785 | ₩252,324 | +2.25% | 213.3만 |
|---|
| 2026.09.25 | ₩254,411 | ₩256,967 | ₩252,525 | ₩253,461 | -0.37% | 111.9만 |
|---|
| 2026.09.24 | ₩259,923 | ₩261,877 | ₩253,809 | ₩255,522 | -1.69% | 124.9만 |
|---|
| 2026.09.23 | ₩253,555 | ₩259,442 | ₩250,853 | ₩257,381 | +1.51% | 199.1만 |
|---|
| 2026.09.22 | ₩262,612 | ₩263,562 | ₩251,147 | ₩251,829 | -4.11% | 197.8만 |
|---|
| 2026.09.21 | ₩259,709 | ₩262,867 | ₩256,405 | ₩256,766 | -1.13% | 202.4만 |
|---|
| 2026.09.18 | ₩266,666 | ₩266,907 | ₩258,519 | ₩259,375 | -2.73% | 780.8만 |
|---|
| 2026.09.17 | ₩251,147 | ₩268,914 | ₩245,648 | ₩266,613 | +6.16% | 425.1만 |
|---|
| 2026.09.16 | ₩250,023 | ₩254,077 | ₩249,274 | ₩251,200 | +0.47% | 192.7만 |
|---|
| 2026.09.15 | ₩256,204 | ₩260,566 | ₩254,451 | ₩255,094 | -0.43% | 198.2만 |
|---|
| 2026.09.14 | ₩256,512 | ₩262,117 | ₩253,087 | ₩259,830 | +1.29% | 288.7만 |
|---|
| 2026.09.11 | ₩248,070 | ₩252,284 | ₩246,531 | ₩248,444 | +0.15% | 185.7만 |
|---|
| 2026.09.10 | ₩248,538 | ₩251,602 | ₩245,822 | ₩247,628 | -0.37% | 241.2만 |
|---|
| 2026.09.09 | ₩247,775 | ₩250,518 | ₩245,554 | ₩248,913 | +0.46% | 232.5만 |
|---|
| 2026.09.08 | ₩256,833 | ₩257,114 | ₩246,999 | ₩249,220 | -2.96% | 283.6만 |
|---|
| 2026.09.04 | ₩276,861 | ₩276,861 | ₩261,422 | ₩261,944 | -5.39% | 286.4만 |
|---|
| 2026.09.03 | ₩274,252 | ₩283,403 | ₩271,590 | ₩276,834 | +0.94% | 298.2만 |
|---|
| 2026.09.02 | ₩265,195 | ₩275,202 | ₩264,071 | ₩268,740 | +1.34% | 277.9만 |
|---|
| 2026.09.01 | ₩262,706 | ₩274,760 | ₩262,158 | ₩265,409 | +1.03% | 364.3만 |
|---|
| 2026.08.31 | ₩269,008 | ₩272,446 | ₩263,027 | ₩264,164 | -1.80% | 459.8만 |
|---|
| 2026.08.28 | ₩255,107 | ₩278,065 | ₩253,194 | ₩273,891 | +7.36% | 866.9만 |
|---|
| 2026.08.27 | ₩261,422 | ₩267,576 | ₩253,916 | ₩258,973 | -0.94% | 816.7만 |
|---|
| 2026.08.26 | ₩251,762 | ₩259,014 | ₩251,588 | ₩255,201 | +1.37% | 322.3만 |
|---|
| 2026.08.25 | ₩262,465 | ₩265,409 | ₩259,147 | ₩260,111 | -0.90% | 348.8만 |
|---|
| 2026.08.24 | ₩267,175 | ₩271,269 | ₩265,542 | ₩266,439 | -0.28% | 310.7만 |
|---|
| 2026.08.21 | ₩264,459 | ₩269,650 | ₩260,606 | ₩267,589 | +1.18% | 343.1만 |
|---|
| 2026.08.20 | ₩264,419 | ₩268,071 | ₩260,592 | ₩263,990 | -0.16% | 312.3만 |
|---|
| 2026.08.19 | ₩254,652 | ₩268,633 | ₩253,475 | ₩265,462 | +4.25% | 483.6만 |
|---|
| 2026.08.18 | ₩261,288 | ₩261,930 | ₩254,772 | ₩255,053 | -2.39% | 378.4만 |
|---|
| 2026.08.17 | ₩257,529 | ₩261,328 | ₩253,274 | ₩255,776 | -0.68% | 458.4만 |
|---|
| 2026.08.14 | ₩278,078 | ₩278,279 | ₩260,900 | ₩265,810 | -4.41% | 819.2만 |
|---|
| 2026.08.13 | ₩237,393 | ₩304,354 | ₩233,594 | ₩276,205 | +16.35% | 1632.4만 |
|---|
| 2026.08.12 | ₩235,280 | ₩238,852 | ₩231,681 | ₩234,517 | -0.32% | 454.9만 |
|---|
| 2026.08.11 | ₩242,196 | ₩247,548 | ₩239,855 | ₩242,518 | +0.13% | 307.4만 |
|---|
| 2026.08.10 | ₩236,778 | ₩248,605 | ₩235,734 | ₩246,424 | +4.07% | 435만 |
|---|
| 2026.08.07 | ₩233,192 | ₩244,457 | ₩233,166 | ₩240,337 | +3.06% | 330만 |
|---|
| 2026.08.06 | ₩219,024 | ₩229,313 | ₩218,141 | ₩227,761 | +3.99% | 357.2만 |
|---|
| 2026.08.05 | ₩232,309 | ₩232,791 | ₩225,928 | ₩228,296 | -1.73% | 226.4만 |
|---|
| 2026.08.04 | ₩217,981 | ₩230,316 | ₩217,111 | ₩229,152 | +5.12% | 336.4만 |
|---|
| 2026.08.03 | ₩221,874 | ₩226,998 | ₩216,255 | ₩220,817 | -0.48% | 398만 |
|---|
| 2026.07.31 | ₩208,014 | ₩215,252 | ₩203,492 | ₩214,516 | +3.13% | 408.8만 |
|---|
| 2026.07.30 | ₩211,412 | ₩215,385 | ₩200,067 | ₩211,532 | +0.06% | 681.9만 |
|---|
| 2026.07.29 | ₩213,780 | ₩227,975 | ₩212,710 | ₩224,777 | +5.14% | 724.1만 |
|---|
| 2026.07.28 | ₩202,729 | ₩214,797 | ₩202,100 | ₩213,646 | +5.39% | 740.7만 |
|---|
| 2026.07.27 | ₩189,377 | ₩201,003 | ₩187,557 | ₩197,391 | +4.23% | 686.7만 |
|---|
| 2026.07.24 | ₩174,580 | ₩181,952 | ₩174,580 | ₩181,069 | +3.72% | 345.9만 |
|---|
| 2026.07.23 | ₩181,764 | ₩182,393 | ₩170,058 | ₩171,075 | -5.88% | 444.3만 |
|---|
| 2026.07.22 | ₩190,220 | ₩190,220 | ₩176,506 | ₩177,162 | -6.86% | 427.9만 |
|---|
| 2026.07.21 | ₩185,979 | ₩193,979 | ₩185,979 | ₩188,869 | +1.55% | 402.8만 |
|---|
| 2026.07.20 | ₩187,945 | ₩197,779 | ₩186,139 | ₩196,963 | +4.80% | 263.1만 |
|---|
| 2026.07.17 | ₩193,939 | ₩200,521 | ₩190,461 | ₩193,698 | -0.12% | 560.4만 |
|---|
| 2026.07.16 | ₩193,096 | ₩198,568 | ₩189,257 | ₩194,568 | +0.76% | 363.6만 |
|---|
| 2026.07.15 | ₩190,675 | ₩197,190 | ₩189,056 | ₩189,738 | -0.49% | 353.6만 |
|---|
| 2026.07.14 | ₩177,898 | ₩189,952 | ₩176,948 | ₩187,049 | +5.14% | 464.6만 |
|---|
| 2026.07.13 | ₩188,440 | ₩196,963 | ₩188,440 | ₩193,819 | +2.85% | 326.3만 |
|---|
| 2026.07.10 | ₩190,233 | ₩191,451 | ₩184,159 | ₩185,898 | -2.28% | 190.8만 |
|---|
| 2026.07.09 | ₩175,797 | ₩185,939 | ₩174,125 | ₩185,082 | +5.28% | 642.7만 |
|---|
| 2026.07.08 | ₩190,287 | ₩190,287 | ₩183,530 | ₩184,467 | -3.06% | 443.4만 |
|---|
| 2026.07.07 | ₩190,300 | ₩195,076 | ₩189,992 | ₩192,186 | +0.99% | 591.1만 |
|---|
| 2026.07.06 | ₩177,925 | ₩185,163 | ₩172,854 | ₩184,614 | +3.76% | 388.8만 |
|---|
| 2026.07.02 | ₩174,098 | ₩183,263 | ₩174,031 | ₩181,149 | +4.05% | 430만 |
|---|
| 2026.07.01 | ₩172,265 | ₩175,664 | ₩168,680 | ₩174,286 | +1.17% | 356.4만 |
|---|
| 2026.06.30 | ₩162,472 | ₩164,961 | ₩159,877 | ₩163,783 | +0.81% | 289.9만 |
|---|
| 2026.06.29 | ₩169,884 | ₩171,035 | ₩164,118 | ₩165,335 | -2.68% | 393.5만 |
|---|
| 2026.06.26 | ₩155,970 | ₩167,516 | ₩153,923 | ₩166,178 | +6.54% | 1038.3만 |
|---|
| 2026.06.25 | ₩154,886 | ₩159,422 | ₩151,863 | ₩152,211 | -1.73% | 394.3만 |
|---|
| 2026.06.24 | ₩153,843 | ₩161,215 | ₩151,970 | ₩157,990 | +2.70% | 332.7만 |
|---|
| 2026.06.23 | ₩157,254 | ₩159,074 | ₩151,555 | ₩154,030 | -2.05% | 504.6만 |
|---|
| 2026.06.22 | ₩153,923 | ₩161,067 | ₩149,174 | ₩151,234 | -1.75% | 648.3만 |
|---|
| 2026.06.18 | ₩159,863 | ₩162,954 | ₩155,930 | ₩156,438 | -2.14% | 1175.6만 |
|---|
| 2026.06.17 | ₩167,396 | ₩172,118 | ₩162,646 | ₩162,994 | -2.63% | 435.4만 |
|---|
| 2026.06.16 | ₩170,192 | ₩173,122 | ₩166,753 | ₩169,603 | -0.35% | 599.5만 |
|---|
| 2026.06.15 | ₩175,262 | ₩179,115 | ₩172,078 | ₩173,389 | -1.07% | 349.8만 |
|---|
| 2026.06.12 | ₩173,429 | ₩175,302 | ₩167,262 | ₩174,995 | +0.90% | 667만 |
|---|
| 2026.06.11 | ₩179,356 | ₩182,795 | ₩174,179 | ₩174,633 | -2.63% | 588.1만 |
|---|
| 2026.06.10 | ₩183,290 | ₩188,895 | ₩182,206 | ₩183,918 | +0.34% | 347.4만 |
|---|
| 2026.06.09 | ₩187,691 | ₩188,360 | ₩180,386 | ₩187,611 | -0.04% | 521.4만 |
|---|
| 2026.06.08 | ₩190,648 | ₩194,635 | ₩188,828 | ₩192,334 | +0.88% | 295.3만 |
|---|
| 2026.06.05 | ₩199,772 | ₩202,689 | ₩192,026 | ₩193,029 | -3.38% | 459.6만 |
|---|
| 2026.06.04 | ₩204,268 | ₩205,338 | ₩197,806 | ₩197,886 | -3.12% | 387.2만 |
|---|
| 2026.06.03 | ₩197,418 | ₩197,418 | ₩191,370 | ₩196,535 | -0.45% | 445.1만 |
|---|
| 2026.06.02 | ₩198,809 | ₩203,371 | ₩192,454 | ₩199,184 | +0.19% | 540.1만 |
|---|
| 2026.06.01 | ₩203,358 | ₩212,241 | ₩199,424 | ₩210,355 | +3.44% | 931.8만 |
|---|
| 2026.05.29 | ₩178,781 | ₩196,026 | ₩176,975 | ₩195,585 | +9.40% | 1121.4만 |
|---|
| 2026.05.28 | ₩169,550 | ₩175,891 | ₩165,924 | ₩173,938 | +2.59% | 559.1만 |
|---|
| 2026.05.27 | ₩163,208 | ₩172,934 | ₩162,833 | ₩166,566 | +2.06% | 358.6만 |
|---|
| 2026.05.26 | ₩168,667 | ₩169,991 | ₩163,462 | ₩165,924 | -1.63% | 449.1만 |
|---|
| 2026.05.22 | ₩172,239 | ₩178,888 | ₩167,449 | ₩171,436 | -0.47% | 1078.2만 |
|---|
| 2026.05.21 | ₩162,566 | ₩164,492 | ₩159,261 | ₩163,021 | +0.28% | 918.3만 |
|---|
| 2026.05.20 | ₩166,981 | ₩170,486 | ₩163,502 | ₩169,389 | +1.44% | 606만 |
|---|
| 2026.05.19 | ₩177,670 | ₩181,858 | ₩171,356 | ₩173,041 | -2.61% | 447.9만 |
|---|
| 2026.05.18 | ₩164,680 | ₩174,995 | ₩164,680 | ₩172,426 | +4.70% | 461.2만 |
|---|
| 2026.05.15 | ₩160,505 | ₩168,024 | ₩160,505 | ₩167,248 | +4.20% | 516만 |
|---|
| 2026.05.14 | ₩156,251 | ₩161,576 | ₩154,258 | ₩158,873 | +1.68% | 384.4만 |
|---|
| 2026.05.13 | ₩154,605 | ₩157,014 | ₩150,578 | ₩155,863 | +0.81% | 515.7만 |
|---|
| 2026.05.12 | ₩163,930 | ₩165,897 | ₩158,512 | ₩158,699 | -3.19% | 281.6만 |
|---|
| 2026.05.11 | ₩169,576 | ₩172,560 | ₩161,281 | ₩162,445 | -4.21% | 371만 |
|---|
| 2026.05.08 | ₩168,172 | ₩171,101 | ₩164,773 | ₩171,021 | +1.69% | 425.3만 |
|---|
| 2026.05.07 | ₩168,198 | ₩178,420 | ₩168,198 | ₩175,102 | +4.10% | 601.6만 |
|---|
| 2026.05.06 | ₩169,710 | ₩170,312 | ₩162,004 | ₩164,064 | -3.33% | 468.3만 |
|---|
| 2026.05.05 | ₩170,218 | ₩172,546 | ₩166,312 | ₩172,426 | +1.30% | 385.9만 |
|---|
| 2026.05.04 | ₩170,352 | ₩175,262 | ₩168,827 | ₩171,101 | +0.44% | 346.1만 |
|---|
| 2026.05.01 | ₩172,707 | ₩175,262 | ₩162,205 | ₩169,857 | -1.65% | 602만 |
|---|
| 2026.04.30 | ₩160,960 | ₩163,984 | ₩157,442 | ₩163,757 | +1.74% | 560.4만 |
|---|
| 2026.04.29 | ₩160,546 | ₩163,890 | ₩157,830 | ₩163,797 | +2.03% | 325.4만 |
|---|
| 2026.04.28 | ₩160,960 | ₩165,054 | ₩160,198 | ₩162,124 | +0.72% | 371.6만 |
|---|
| 2026.04.27 | ₩157,415 | ₩161,469 | ₩156,572 | ₩157,642 | +0.14% | 430.7만 |
|---|
| 2026.04.24 | ₩156,532 | ₩160,238 | ₩153,000 | ₩160,225 | +2.36% | 552.9만 |
|---|
| 2026.04.23 | ₩154,365 | ₩159,489 | ₩151,943 | ₩153,415 | -0.62% | 849.1만 |
|---|
| 2026.04.22 | ₩173,657 | ₩177,537 | ₩168,051 | ₩169,376 | -2.47% | 436.8만 |
|---|
| 2026.04.21 | ₩171,262 | ₩178,005 | ₩169,215 | ₩172,801 | +0.90% | 359.5만 |
|---|
| 2026.04.20 | ₩165,911 | ₩171,275 | ₩165,911 | ₩171,168 | +3.17% | 652.4만 |
|---|
| 2026.04.17 | ₩171,235 | ₩172,306 | ₩163,529 | ₩165,670 | -3.25% | 505.3만 |
|---|
| 2026.04.16 | ₩173,777 | ₩176,787 | ₩165,630 | ₩167,061 | -3.86% | 435.6만 |
|---|
| 2026.04.15 | ₩160,760 | ₩166,780 | ₩158,218 | ₩166,058 | +3.30% | 381.4만 |
|---|
| 2026.04.14 | ₩159,368 | ₩163,395 | ₩156,224 | ₩157,683 | -1.06% | 390.7만 |
|---|
| 2026.04.13 | ₩152,920 | ₩162,499 | ₩152,211 | ₩160,439 | +4.92% | 567.4만 |
|---|
| 2026.04.10 | ₩151,247 | ₩152,853 | ₩147,822 | ₩150,512 | -0.49% | 694.4만 |
|---|
| 2026.04.09 | ₩154,646 | ₩157,134 | ₩147,648 | ₩151,261 | -2.19% | 1105.5만 |
|---|
| 2026.04.08 | ₩173,162 | ₩174,098 | ₩158,806 | ₩159,435 | -7.93% | 736.6만 |
|---|
| 2026.04.07 | ₩171,770 | ₩174,460 | ₩169,777 | ₩170,593 | -0.69% | 258.1만 |
|---|
| 2026.04.06 | ₩176,560 | ₩177,095 | ₩170,727 | ₩173,550 | -1.70% | 276.8만 |
|---|
| 2026.04.02 | ₩173,443 | ₩177,523 | ₩170,312 | ₩176,948 | +2.02% | 299.1만 |
|---|
| 2026.04.01 | ₩173,697 | ₩175,276 | ₩167,262 | ₩172,653 | -0.60% | 439.9만 |
|---|
| 2026.03.31 | ₩172,426 | ₩175,811 | ₩170,419 | ₩173,817 | +0.81% | 331.9만 |
|---|
| 2026.03.30 | ₩166,700 | ₩173,817 | ₩166,700 | ₩172,279 | +3.35% | 359만 |
|---|
| 2026.03.27 | ₩170,218 | ₩170,419 | ₩163,623 | ₩166,138 | -2.40% | 363.9만 |
|---|
| 2026.03.26 | ₩170,299 | ₩174,446 | ₩168,573 | ₩171,209 | +0.53% | 523.3만 |
|---|
| 2026.03.25 | ₩175,811 | ₩177,938 | ₩168,412 | ₩170,004 | -3.30% | 529.3만 |
|---|
| 2026.03.24 | ₩181,055 | ₩182,688 | ₩171,623 | ₩172,974 | -4.46% | 523.7만 |
|---|
| 2026.03.23 | ₩183,544 | ₩184,748 | ₩179,503 | ₩183,370 | -0.09% | 449.4만 |
|---|
| 2026.03.20 | ₩176,627 | ₩183,129 | ₩172,252 | ₩181,898 | +2.98% | 923.4만 |
|---|
| 2026.03.19 | ₩177,256 | ₩183,477 | ₩176,841 | ₩178,446 | +0.67% | 396.4만 |
|---|
| 2026.03.18 | ₩179,477 | ₩180,868 | ₩174,754 | ₩176,988 | -1.39% | 359.9만 |
|---|
| 2026.03.17 | ₩179,142 | ₩186,474 | ₩179,142 | ₩180,841 | +0.95% | 347.8만 |
|---|
| 2026.03.16 | ₩178,794 | ₩183,102 | ₩176,921 | ₩178,781 | -0.01% | 633.1만 |
|---|
| 2026.03.13 | ₩180,079 | ₩181,925 | ₩175,142 | ₩178,058 | -1.12% | 425.3만 |
|---|
| 2026.03.12 | ₩183,664 | ₩189,444 | ₩179,075 | ₩179,463 | -2.29% | 442.3만 |
|---|
| 2026.03.11 | ₩191,317 | ₩194,662 | ₩182,701 | ₩184,413 | -3.61% | 444.5만 |
|---|
| 2026.03.10 | ₩196,735 | ₩197,538 | ₩186,380 | ₩190,635 | -3.10% | 523만 |
|---|
| 2026.03.09 | ₩200,267 | ₩205,900 | ₩196,923 | ₩198,194 | -1.04% | 546.1만 |
|---|
| 2026.03.06 | ₩195,866 | ₩202,328 | ₩193,150 | ₩202,073 | +3.17% | 491.9만 |
|---|
| 2026.03.05 | ₩192,789 | ₩199,304 | ₩192,789 | ₩196,909 | +2.14% | 540.5만 |
|---|
| 2026.03.04 | ₩192,922 | ₩195,116 | ₩189,016 | ₩191,370 | -0.80% | 496.4만 |
|---|
| 2026.03.03 | ₩177,537 | ₩192,334 | ₩177,537 | ₩192,133 | +8.22% | 685.9만 |
|---|
| 2026.03.02 | ₩176,292 | ₩182,246 | ₩176,292 | ₩179,289 | +1.70% | 585.3만 |
|---|
| 2026.02.27 | ₩177,925 | ₩179,410 | ₩172,627 | ₩178,955 | +0.58% | 923.1만 |
|---|
| 2026.02.26 | ₩183,290 | ₩190,742 | ₩181,711 | ₩186,112 | +1.54% | 1007만 |
|---|
| 2026.02.25 | ₩159,957 | ₩179,115 | ₩157,549 | ₩178,139 | +11.37% | 2235.4만 |
|---|
| 2026.02.24 | ₩172,479 | ₩180,239 | ₩169,402 | ₩174,232 | +1.02% | 1044.4만 |
|---|
| 2026.02.23 | ₩179,824 | ₩179,972 | ₩168,345 | ₩172,867 | -3.87% | 661.4만 |
|---|
| 2026.02.20 | ₩185,564 | ₩192,454 | ₩182,808 | ₩184,373 | -0.64% | 402.1만 |
|---|
| 2026.02.19 | ₩190,635 | ₩190,635 | ₩186,514 | ₩187,330 | -1.73% | 281.9만 |
|---|
| 2026.02.18 | ₩189,417 | ₩193,297 | ₩186,474 | ₩190,822 | +0.74% | 523.4만 |
|---|
| 2026.02.17 | ₩194,300 | ₩195,692 | ₩187,183 | ₩191,477 | -1.45% | 523.8만 |
|---|
| 2026.02.13 | ₩193,003 | ₩197,177 | ₩189,578 | ₩193,217 | +0.11% | 564.8만 |
|---|
| 2026.02.12 | ₩193,431 | ₩195,330 | ₩188,093 | ₩192,708 | -0.37% | 482.8만 |
|---|
| 2026.02.11 | ₩204,722 | ₩206,034 | ₩190,942 | ₩193,391 | -5.54% | 527.4만 |
|---|
| 2026.02.10 | ₩208,897 | ₩212,054 | ₩203,558 | ₩205,003 | -1.86% | 623.7만 |
|---|
| 2026.02.09 | ₩200,294 | ₩207,104 | ₩197,137 | ₩206,783 | +3.24% | 916.7만 |
|---|
| 2026.02.06 | ₩215,479 | ₩219,680 | ₩211,144 | ₩217,967 | +1.15% | 417만 |
|---|
| 2026.02.05 | ₩224,416 | ₩226,182 | ₩211,947 | ₩212,402 | -5.35% | 571만 |
|---|
| 2026.02.04 | ₩212,723 | ₩228,055 | ₩209,873 | ₩227,640 | +7.01% | 645만 |
|---|
| 2026.02.03 | ₩227,533 | ₩227,747 | ₩210,047 | ₩215,626 | -5.23% | 550.5만 |
|---|
| 2026.02.02 | ₩236,832 | ₩237,888 | ₩230,931 | ₩231,962 | -2.06% | 500.9만 |
|---|
| 2026.01.30 | ₩233,019 | ₩236,363 | ₩232,136 | ₩234,972 | +0.84% | 513.3만 |
|---|
| 2026.01.29 | ₩239,240 | ₩240,805 | ₩226,115 | ₩233,674 | -2.33% | 1012.9만 |
|---|
| 2026.01.28 | ₩254,050 | ₩258,840 | ₩252,485 | ₩253,020 | -0.41% | 379.4만 |
|---|
| 2026.01.27 | ₩255,160 | ₩256,017 | ₩248,725 | ₩252,297 | -1.12% | 255.6만 |
|---|
| 2026.01.26 | ₩254,759 | ₩259,562 | ₩254,197 | ₩255,334 | +0.23% | 247.4만 |
|---|
| 2026.01.23 | ₩250,197 | ₩254,665 | ₩249,287 | ₩253,207 | +1.20% | 250.8만 |
|---|
| 2026.01.22 | ₩247,053 | ₩252,913 | ₩245,287 | ₩251,762 | +1.91% | 225.2만 |
|---|
| 2026.01.21 | ₩244,832 | ₩247,628 | ₩241,568 | ₩245,381 | +0.22% | 382.2만 |
|---|
| 2026.01.20 | ₩247,963 | ₩249,515 | ₩241,929 | ₩244,819 | -1.27% | 357.1만 |
|---|
| 2026.01.16 | ₩258,211 | ₩258,545 | ₩248,311 | ₩249,996 | -3.18% | 468만 |
|---|
| 2026.01.15 | ₩259,736 | ₩262,425 | ₩257,542 | ₩257,836 | -0.73% | 338.1만 |
|---|
| 2026.01.14 | ₩265,302 | ₩265,302 | ₩257,234 | ₩259,535 | -2.17% | 411.5만 |
|---|
| 2026.01.13 | ₩277,035 | ₩279,109 | ₩266,238 | ₩266,974 | -3.63% | 249.1만 |
|---|
| 2026.01.12 | ₩274,988 | ₩281,062 | ₩273,329 | ₩278,159 | +1.15% | 201.2만 |
|---|
| 2026.01.09 | ₩281,209 | ₩282,293 | ₩276,941 | ₩277,195 | -1.43% | 180만 |
|---|
| 2026.01.08 | ₩280,366 | ₩282,814 | ₩276,901 | ₩280,674 | +0.11% | 164만 |
|---|
| 2026.01.07 | ₩281,784 | ₩284,621 | ₩279,711 | ₩282,480 | +0.25% | 160만 |
|---|
| 2026.01.06 | ₩278,614 | ₩281,637 | ₩274,934 | ₩281,356 | +0.98% | 223만 |
|---|
| 2026.01.05 | ₩275,336 | ₩284,233 | ₩274,453 | ₩279,483 | +1.51% | 401.9만 |
|---|
| 2026.01.02 | ₩287,912 | ₩288,179 | ₩270,546 | ₩275,322 | -4.37% | 604.8만 |
|---|
| 2025.12.31 | ₩289,129 | ₩289,450 | ₩286,935 | ₩287,350 | -0.62% | 223.2만 |
|---|
| 2025.12.30 | ₩290,882 | ₩292,340 | ₩288,982 | ₩290,226 | -0.23% | 189만 |
|---|
| 2025.12.29 | ₩294,160 | ₩295,310 | ₩291,310 | ₩292,982 | -0.40% | 161.2만 |
|---|
| 2025.12.26 | ₩290,320 | ₩295,578 | ₩289,223 | ₩295,270 | +1.71% | 164.9만 |
|---|
| 2025.12.24 | ₩288,032 | ₩291,859 | ₩287,163 | ₩290,119 | +0.72% | 76.6만 |
|---|
| 2025.12.23 | ₩290,387 | ₩290,440 | ₩285,811 | ₩288,233 | -0.74% | 215만 |
|---|
| 2025.12.22 | ₩292,501 | ₩295,511 | ₩291,471 | ₩291,644 | -0.29% | 223.4만 |
|---|
| 2025.12.19 | ₩290,628 | ₩294,227 | ₩290,333 | ₩292,501 | +0.64% | 553.5만 |
|---|
| 2025.12.18 | ₩290,815 | ₩293,344 | ₩289,745 | ₩291,765 | +0.33% | 323.5만 |
|---|
| 2025.12.17 | ₩288,741 | ₩296,381 | ₩288,728 | ₩288,982 | +0.08% | 377.8만 |
|---|
| 2025.12.16 | ₩287,912 | ₩291,524 | ₩287,042 | ₩289,129 | +0.42% | 289.9만 |
|---|
| 2025.12.15 | ₩300,956 | ₩300,983 | ₩287,390 | ₩287,510 | -4.47% | 416.7만 |
|---|
| 2025.12.12 | ₩301,692 | ₩303,471 | ₩299,003 | ₩300,341 | -0.45% | 296.6만 |
|---|
| 2025.12.11 | ₩296,447 | ₩303,030 | ₩296,100 | ₩299,739 | +1.11% | 227.2만 |
|---|
| 2025.12.10 | ₩297,357 | ₩300,100 | ₩295,645 | ₩298,013 | +0.22% | 220.4만 |
|---|
| 2025.12.09 | ₩294,722 | ₩299,511 | ₩294,534 | ₩297,344 | +0.89% | 206.6만 |
|---|
| 2025.12.08 | ₩295,377 | ₩300,073 | ₩294,441 | ₩295,671 | +0.10% | 248.5만 |
|---|
| 2025.12.05 | ₩289,812 | ₩296,795 | ₩289,049 | ₩294,280 | +1.54% | 236.7만 |
|---|
| 2025.12.04 | ₩287,832 | ₩291,457 | ₩284,353 | ₩289,812 | +0.69% | 266.9만 |
|---|
| 2025.12.03 | ₩283,550 | ₩288,246 | ₩281,985 | ₩287,430 | +1.37% | 216.3만 |
|---|
| 2025.12.02 | ₩285,678 | ₩286,614 | ₩281,035 | ₩285,049 | -0.22% | 358.9만 |
|---|
| 2025.12.01 | ₩285,958 | ₩288,728 | ₩284,166 | ₩285,437 | -0.18% | 379만 |
|---|
| 2025.11.28 | ₩287,791 | ₩291,337 | ₩286,948 | ₩288,474 | +0.24% | 183.6만 |
|---|
| 2025.11.26 | ₩288,099 | ₩292,313 | ₩277,838 | ₩288,099 | 0.00% | 1212.6만 |
|---|
| 2025.11.25 | ₩303,164 | ₩316,810 | ₩302,093 | ₩312,649 | +3.13% | 532.7만 |
|---|
| 2025.11.24 | ₩302,000 | ₩305,612 | ₩298,588 | ₩303,217 | +0.40% | 400만 |
|---|
| 2025.11.21 | ₩290,066 | ₩304,287 | ₩290,066 | ₩301,210 | +3.84% | 472만 |
|---|
| 2025.11.20 | ₩301,210 | ₩304,956 | ₩289,745 | ₩290,066 | -3.70% | 329.7만 |
|---|
| 2025.11.19 | ₩301,505 | ₩303,003 | ₩298,120 | ₩299,498 | -0.67% | 283.8만 |
|---|
| 2025.11.18 | ₩300,755 | ₩304,033 | ₩298,160 | ₩301,879 | +0.37% | 293.1만 |
|---|
| 2025.11.17 | ₩307,926 | ₩309,358 | ₩300,689 | ₩300,956 | -2.26% | 228.2만 |
|---|
| 2025.11.14 | ₩302,133 | ₩314,402 | ₩302,133 | ₩308,809 | +2.21% | 310만 |
|---|
| 2025.11.13 | ₩300,301 | ₩303,913 | ₩298,615 | ₩299,003 | -0.43% | 236.3만 |
|---|
| 2025.11.12 | ₩304,863 | ₩306,375 | ₩301,224 | ₩302,267 | -0.85% | 156.3만 |
|---|
| 2025.11.11 | ₩303,043 | ₩305,692 | ₩302,294 | ₩303,672 | +0.21% | 154.1만 |
|---|
| 2025.11.10 | ₩300,648 | ₩305,451 | ₩298,320 | ₩304,997 | +1.45% | 199.9만 |
|---|
| 2025.11.07 | ₩297,009 | ₩303,177 | ₩294,882 | ₩301,250 | +1.43% | 369.5만 |
|---|
| 2025.11.06 | ₩307,351 | ₩307,712 | ₩295,257 | ₩300,354 | -2.28% | 295.5만 |
|---|
| 2025.11.05 | ₩312,569 | ₩315,940 | ₩308,769 | ₩310,522 | -0.65% | 202.1만 |
|---|
| 2025.11.04 | ₩316,275 | ₩316,663 | ₩308,769 | ₩312,355 | -1.24% | 187.4만 |
|---|
| 2025.11.03 | ₩321,760 | ₩322,483 | ₩310,776 | ₩317,987 | -1.17% | 218.2만 |
|---|
| 2025.10.31 | ₩311,365 | ₩322,857 | ₩309,238 | ₩320,984 | +3.09% | 196.7만 |
|---|
| 2025.10.30 | ₩310,254 | ₩315,191 | ₩308,729 | ₩311,552 | +0.42% | 194.8만 |
|---|
| 2025.10.29 | ₩314,388 | ₩314,388 | ₩305,104 | ₩309,532 | -1.54% | 220.2만 |
|---|
| 2025.10.28 | ₩318,897 | ₩323,540 | ₩316,649 | ₩316,984 | -0.60% | 174.8만 |
|---|
| 2025.10.27 | ₩326,135 | ₩326,791 | ₩318,415 | ₩319,633 | -1.99% | 192만 |
|---|
| 2025.10.24 | ₩327,727 | ₩330,590 | ₩324,449 | ₩324,770 | -0.90% | 105만 |
|---|
| 2025.10.23 | ₩324,877 | ₩326,964 | ₩322,643 | ₩325,479 | +0.19% | 124.3만 |
|---|
| 2025.10.22 | ₩329,118 | ₩330,992 | ₩324,449 | ₩324,877 | -1.29% | 164.6만 |
|---|
| 2025.10.21 | ₩321,252 | ₩330,791 | ₩320,743 | ₩328,677 | +2.31% | 212.8만 |
|---|
| 2025.10.20 | ₩315,151 | ₩324,061 | ₩311,900 | ₩322,697 | +2.39% | 208.1만 |
|---|
| 2025.10.17 | ₩306,495 | ₩314,469 | ₩306,482 | ₩313,398 | +2.25% | 210만 |
|---|
| 2025.10.16 | ₩316,797 | ₩322,429 | ₩303,886 | ₩304,501 | -3.88% | 224.1만 |
|---|
| 2025.10.15 | ₩317,372 | ₩318,656 | ₩313,184 | ₩314,081 | -1.04% | 178.9만 |
|---|
| 2025.10.14 | ₩312,676 | ₩319,713 | ₩311,458 | ₩317,318 | +1.48% | 179.3만 |
|---|
| 2025.10.13 | ₩313,679 | ₩317,466 | ₩311,057 | ₩316,542 | +0.91% | 137.4만 |
|---|
| 2025.10.10 | ₩318,603 | ₩321,305 | ₩311,432 | ₩311,967 | -2.08% | 226.9만 |
|---|