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 | ₩253,899 | ₩255,743 | ₩248,073 | ₩249,342 | -1.79% | 185.8만 |
| 2026.10.08 | ₩245,988 | ₩251,587 | ₩245,440 | ₩250,972 | +2.03% | 234.3만 |
| 2026.10.07 | ₩249,663 | ₩253,712 | ₩245,560 | ₩246,228 | -1.38% | 151.9만 |
| 2026.10.06 | ₩252,736 | ₩253,765 | ₩245,988 | ₩249,289 | -1.36% | 195.5만 |
| 2026.10.05 | ₩248,554 | ₩254,193 | ₩244,024 | ₩252,509 | +1.59% | 217.7만 |
| 2026.10.02 | ₩250,638 | ₩252,041 | ₩247,498 | ₩248,741 | -0.76% | 144.1만 |
| 2026.10.01 | ₩260,981 | ₩261,583 | ₩244,665 | ₩249,556 | -4.38% | 245.5만 |
| 2026.09.30 | ₩249,823 | ₩256,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,514 |
| +1.88% |
| 211만 |
| 2026.09.29 | ₩250,024 | ₩253,017 | ₩247,217 | ₩252,790 | +1.11% | 180.7만 |
|---|
| 2026.09.28 | ₩246,482 | ₩255,155 | ₩242,500 | ₩252,028 | +2.25% | 213.3만 |
|---|
| 2026.09.25 | ₩254,113 | ₩256,665 | ₩252,229 | ₩253,164 | -0.37% | 111.9만 |
|---|
| 2026.09.24 | ₩259,618 | ₩261,569 | ₩253,511 | ₩255,222 | -1.69% | 124.9만 |
|---|
| 2026.09.23 | ₩253,257 | ₩259,137 | ₩250,558 | ₩257,079 | +1.51% | 199.1만 |
|---|
| 2026.09.22 | ₩262,304 | ₩263,253 | ₩250,852 | ₩251,534 | -4.11% | 197.8만 |
|---|
| 2026.09.21 | ₩259,404 | ₩262,558 | ₩256,104 | ₩256,465 | -1.13% | 202.4만 |
|---|
| 2026.09.18 | ₩266,353 | ₩266,594 | ₩258,215 | ₩259,070 | -2.73% | 780.8만 |
|---|
| 2026.09.17 | ₩250,852 | ₩268,598 | ₩245,360 | ₩266,300 | +6.16% | 425.1만 |
|---|
| 2026.09.16 | ₩249,730 | ₩253,779 | ₩248,981 | ₩250,906 | +0.47% | 192.7만 |
|---|
| 2026.09.15 | ₩255,903 | ₩260,260 | ₩254,153 | ₩254,794 | -0.43% | 198.2만 |
|---|
| 2026.09.14 | ₩256,211 | ₩261,810 | ₩252,790 | ₩259,525 | +1.29% | 288.7만 |
|---|
| 2026.09.11 | ₩247,779 | ₩251,988 | ₩246,242 | ₩248,153 | +0.15% | 185.7만 |
|---|
| 2026.09.10 | ₩248,246 | ₩251,306 | ₩245,534 | ₩247,338 | -0.37% | 241.2만 |
|---|
| 2026.09.09 | ₩247,485 | ₩250,224 | ₩245,266 | ₩248,620 | +0.46% | 232.5만 |
|---|
| 2026.09.08 | ₩256,531 | ₩256,812 | ₩246,710 | ₩248,928 | -2.96% | 283.6만 |
|---|
| 2026.09.04 | ₩276,536 | ₩276,536 | ₩261,115 | ₩261,636 | -5.39% | 286.4만 |
|---|
| 2026.09.03 | ₩273,930 | ₩283,071 | ₩271,271 | ₩276,509 | +0.94% | 298.2만 |
|---|
| 2026.09.02 | ₩264,883 | ₩274,879 | ₩263,761 | ₩268,425 | +1.34% | 277.9만 |
|---|
| 2026.09.01 | ₩262,398 | ₩274,438 | ₩261,850 | ₩265,097 | +1.03% | 364.3만 |
|---|
| 2026.08.31 | ₩268,692 | ₩272,126 | ₩262,719 | ₩263,854 | -1.80% | 459.8만 |
|---|
| 2026.08.28 | ₩254,808 | ₩277,739 | ₩252,897 | ₩273,569 | +7.36% | 866.9만 |
|---|
| 2026.08.27 | ₩261,115 | ₩267,262 | ₩253,618 | ₩258,670 | -0.94% | 816.7만 |
|---|
| 2026.08.26 | ₩251,467 | ₩258,710 | ₩251,293 | ₩254,901 | +1.37% | 322.3만 |
|---|
| 2026.08.25 | ₩262,157 | ₩265,097 | ₩258,843 | ₩259,805 | -0.90% | 348.8만 |
|---|
| 2026.08.24 | ₩266,861 | ₩270,950 | ₩265,231 | ₩266,126 | -0.28% | 310.7만 |
|---|
| 2026.08.21 | ₩264,148 | ₩269,333 | ₩260,300 | ₩267,275 | +1.18% | 343.1만 |
|---|
| 2026.08.20 | ₩264,108 | ₩267,756 | ₩260,286 | ₩263,681 | -0.16% | 312.3만 |
|---|
| 2026.08.19 | ₩254,353 | ₩268,318 | ₩253,177 | ₩265,151 | +4.25% | 483.6만 |
|---|
| 2026.08.18 | ₩260,981 | ₩261,623 | ₩254,474 | ₩254,754 | -2.39% | 378.4만 |
|---|
| 2026.08.17 | ₩257,226 | ₩261,021 | ₩252,977 | ₩255,476 | -0.68% | 458.4만 |
|---|
| 2026.08.14 | ₩277,752 | ₩277,952 | ₩260,594 | ₩265,498 | -4.41% | 819.2만 |
|---|
| 2026.08.13 | ₩237,115 | ₩303,997 | ₩233,320 | ₩275,881 | +16.35% | 1632.4만 |
|---|
| 2026.08.12 | ₩235,003 | ₩238,571 | ₩231,409 | ₩234,242 | -0.32% | 454.9만 |
|---|
| 2026.08.11 | ₩241,912 | ₩247,257 | ₩239,574 | ₩242,233 | +0.13% | 307.4만 |
|---|
| 2026.08.10 | ₩236,500 | ₩248,313 | ₩235,458 | ₩246,135 | +4.07% | 435만 |
|---|
| 2026.08.07 | ₩232,919 | ₩244,171 | ₩232,892 | ₩240,055 | +3.06% | 330만 |
|---|
| 2026.08.06 | ₩218,767 | ₩229,044 | ₩217,885 | ₩227,493 | +3.99% | 357.2만 |
|---|
| 2026.08.05 | ₩232,037 | ₩232,518 | ₩225,663 | ₩228,028 | -1.73% | 226.4만 |
|---|
| 2026.08.04 | ₩217,725 | ₩230,046 | ₩216,856 | ₩228,883 | +5.12% | 336.4만 |
|---|
| 2026.08.03 | ₩221,614 | ₩226,732 | ₩216,001 | ₩220,558 | -0.48% | 398만 |
|---|
| 2026.07.31 | ₩207,769 | ₩214,999 | ₩203,253 | ₩214,264 | +3.13% | 408.8만 |
|---|
| 2026.07.30 | ₩211,164 | ₩215,133 | ₩199,832 | ₩211,284 | +0.06% | 681.9만 |
|---|
| 2026.07.29 | ₩213,529 | ₩227,707 | ₩212,460 | ₩224,513 | +5.14% | 724.1만 |
|---|
| 2026.07.28 | ₩202,491 | ₩214,545 | ₩201,863 | ₩213,395 | +5.39% | 740.7만 |
|---|
| 2026.07.27 | ₩189,155 | ₩200,767 | ₩187,337 | ₩197,159 | +4.23% | 686.7만 |
|---|
| 2026.07.24 | ₩174,375 | ₩181,738 | ₩174,375 | ₩180,856 | +3.72% | 345.9만 |
|---|
| 2026.07.23 | ₩181,551 | ₩182,179 | ₩169,858 | ₩170,874 | -5.88% | 444.3만 |
|---|
| 2026.07.22 | ₩189,997 | ₩189,997 | ₩176,299 | ₩176,954 | -6.86% | 427.9만 |
|---|
| 2026.07.21 | ₩185,760 | ₩193,752 | ₩185,760 | ₩188,647 | +1.55% | 402.8만 |
|---|
| 2026.07.20 | ₩187,725 | ₩197,547 | ₩185,921 | ₩196,732 | +4.80% | 263.1만 |
|---|
| 2026.07.17 | ₩193,712 | ₩200,286 | ₩190,237 | ₩193,471 | -0.12% | 560.4만 |
|---|
| 2026.07.16 | ₩192,870 | ₩198,335 | ₩189,034 | ₩194,340 | +0.76% | 363.6만 |
|---|
| 2026.07.15 | ₩190,451 | ₩196,959 | ₩188,834 | ₩189,515 | -0.49% | 353.6만 |
|---|
| 2026.07.14 | ₩177,689 | ₩189,729 | ₩176,740 | ₩186,829 | +5.14% | 464.6만 |
|---|
| 2026.07.13 | ₩188,219 | ₩196,732 | ₩188,219 | ₩193,591 | +2.85% | 326.3만 |
|---|
| 2026.07.10 | ₩190,010 | ₩191,226 | ₩183,943 | ₩185,680 | -2.28% | 190.8만 |
|---|
| 2026.07.09 | ₩175,591 | ₩185,720 | ₩173,921 | ₩184,865 | +5.28% | 642.7만 |
|---|
| 2026.07.08 | ₩190,063 | ₩190,063 | ₩183,315 | ₩184,250 | -3.06% | 443.4만 |
|---|
| 2026.07.07 | ₩190,077 | ₩194,847 | ₩189,769 | ₩191,961 | +0.99% | 591.1만 |
|---|
| 2026.07.06 | ₩177,716 | ₩184,945 | ₩172,651 | ₩184,397 | +3.76% | 388.8만 |
|---|
| 2026.07.02 | ₩173,894 | ₩183,048 | ₩173,827 | ₩180,936 | +4.05% | 430만 |
|---|
| 2026.07.01 | ₩172,063 | ₩175,458 | ₩168,482 | ₩174,081 | +1.17% | 356.4만 |
|---|
| 2026.06.30 | ₩162,281 | ₩164,767 | ₩159,689 | ₩163,591 | +0.81% | 289.9만 |
|---|
| 2026.06.29 | ₩169,685 | ₩170,834 | ₩163,925 | ₩165,141 | -2.68% | 393.5만 |
|---|
| 2026.06.26 | ₩155,787 | ₩167,319 | ₩153,742 | ₩165,983 | +6.54% | 1038.3만 |
|---|
| 2026.06.25 | ₩154,705 | ₩159,235 | ₩151,685 | ₩152,032 | -1.73% | 394.3만 |
|---|
| 2026.06.24 | ₩153,662 | ₩161,025 | ₩151,791 | ₩157,805 | +2.70% | 332.7만 |
|---|
| 2026.06.23 | ₩157,070 | ₩158,887 | ₩151,377 | ₩153,849 | -2.05% | 504.6만 |
|---|
| 2026.06.22 | ₩153,742 | ₩160,878 | ₩148,999 | ₩151,056 | -1.75% | 648.3만 |
|---|
| 2026.06.18 | ₩159,676 | ₩162,763 | ₩155,747 | ₩156,255 | -2.14% | 1175.6만 |
|---|
| 2026.06.17 | ₩167,199 | ₩171,916 | ₩162,455 | ₩162,803 | -2.63% | 435.4만 |
|---|
| 2026.06.16 | ₩169,992 | ₩172,919 | ₩166,558 | ₩169,404 | -0.35% | 599.5만 |
|---|
| 2026.06.15 | ₩175,057 | ₩178,905 | ₩171,876 | ₩173,186 | -1.07% | 349.8만 |
|---|
| 2026.06.12 | ₩173,226 | ₩175,097 | ₩167,065 | ₩174,789 | +0.90% | 667만 |
|---|
| 2026.06.11 | ₩179,146 | ₩182,580 | ₩173,974 | ₩174,429 | -2.63% | 588.1만 |
|---|
| 2026.06.10 | ₩183,074 | ₩188,674 | ₩181,992 | ₩183,703 | +0.34% | 347.4만 |
|---|
| 2026.06.09 | ₩187,471 | ₩188,139 | ₩180,175 | ₩187,391 | -0.04% | 521.4만 |
|---|
| 2026.06.08 | ₩190,424 | ₩194,406 | ₩188,607 | ₩192,108 | +0.88% | 295.3만 |
|---|
| 2026.06.05 | ₩199,538 | ₩202,451 | ₩191,801 | ₩192,803 | -3.38% | 459.6만 |
|---|
| 2026.06.04 | ₩204,028 | ₩205,097 | ₩197,573 | ₩197,654 | -3.12% | 387.2만 |
|---|
| 2026.06.03 | ₩197,186 | ₩197,186 | ₩191,146 | ₩196,304 | -0.45% | 445.1만 |
|---|
| 2026.06.02 | ₩198,576 | ₩203,132 | ₩192,228 | ₩198,950 | +0.19% | 540.1만 |
|---|
| 2026.06.01 | ₩203,119 | ₩211,992 | ₩199,190 | ₩210,108 | +3.44% | 931.8만 |
|---|
| 2026.05.29 | ₩178,571 | ₩195,796 | ₩176,767 | ₩195,355 | +9.40% | 1121.4만 |
|---|
| 2026.05.28 | ₩169,351 | ₩175,685 | ₩165,729 | ₩173,734 | +2.59% | 559.1만 |
|---|
| 2026.05.27 | ₩163,016 | ₩172,731 | ₩162,642 | ₩166,371 | +2.06% | 358.6만 |
|---|
| 2026.05.26 | ₩168,469 | ₩169,792 | ₩163,270 | ₩165,729 | -1.63% | 449.1만 |
|---|
| 2026.05.22 | ₩172,037 | ₩178,678 | ₩167,253 | ₩171,235 | -0.47% | 1078.2만 |
|---|
| 2026.05.21 | ₩162,375 | ₩164,299 | ₩159,074 | ₩162,829 | +0.28% | 918.3만 |
|---|
| 2026.05.20 | ₩166,785 | ₩170,286 | ₩163,310 | ₩169,190 | +1.44% | 606만 |
|---|
| 2026.05.19 | ₩177,462 | ₩181,645 | ₩171,155 | ₩172,838 | -2.61% | 447.9만 |
|---|
| 2026.05.18 | ₩164,486 | ₩174,789 | ₩164,486 | ₩172,224 | +4.70% | 461.2만 |
|---|
| 2026.05.15 | ₩160,317 | ₩167,827 | ₩160,317 | ₩167,052 | +4.20% | 516만 |
|---|
| 2026.05.14 | ₩156,068 | ₩161,386 | ₩154,077 | ₩158,687 | +1.68% | 384.4만 |
|---|
| 2026.05.13 | ₩154,424 | ₩156,829 | ₩150,402 | ₩155,680 | +0.81% | 515.7만 |
|---|
| 2026.05.12 | ₩163,738 | ₩165,702 | ₩158,326 | ₩158,513 | -3.19% | 281.6만 |
|---|
| 2026.05.11 | ₩169,377 | ₩172,357 | ₩161,092 | ₩162,255 | -4.21% | 371만 |
|---|
| 2026.05.08 | ₩167,974 | ₩170,901 | ₩164,580 | ₩170,821 | +1.69% | 425.3만 |
|---|
| 2026.05.07 | ₩168,001 | ₩178,210 | ₩168,001 | ₩174,896 | +4.10% | 601.6만 |
|---|
| 2026.05.06 | ₩169,511 | ₩170,112 | ₩161,814 | ₩163,872 | -3.33% | 468.3만 |
|---|
| 2026.05.05 | ₩170,019 | ₩172,344 | ₩166,117 | ₩172,224 | +1.30% | 385.9만 |
|---|
| 2026.05.04 | ₩170,152 | ₩175,057 | ₩168,629 | ₩170,901 | +0.44% | 346.1만 |
|---|
| 2026.05.01 | ₩172,504 | ₩175,057 | ₩162,014 | ₩169,658 | -1.65% | 602만 |
|---|
| 2026.04.30 | ₩160,771 | ₩163,792 | ₩157,257 | ₩163,564 | +1.74% | 560.4만 |
|---|
| 2026.04.29 | ₩160,357 | ₩163,698 | ₩157,644 | ₩163,604 | +2.03% | 325.4만 |
|---|
| 2026.04.28 | ₩160,771 | ₩164,861 | ₩160,010 | ₩161,934 | +0.72% | 371.6만 |
|---|
| 2026.04.27 | ₩157,230 | ₩161,279 | ₩156,388 | ₩157,457 | +0.14% | 430.7만 |
|---|
| 2026.04.24 | ₩156,348 | ₩160,050 | ₩152,820 | ₩160,036 | +2.36% | 552.9만 |
|---|
| 2026.04.23 | ₩154,183 | ₩159,302 | ₩151,765 | ₩153,235 | -0.62% | 849.1만 |
|---|
| 2026.04.22 | ₩173,453 | ₩177,328 | ₩167,854 | ₩169,177 | -2.47% | 436.8만 |
|---|
| 2026.04.21 | ₩171,061 | ₩177,796 | ₩169,016 | ₩172,598 | +0.90% | 359.5만 |
|---|
| 2026.04.20 | ₩165,716 | ₩171,074 | ₩165,716 | ₩170,968 | +3.17% | 652.4만 |
|---|
| 2026.04.17 | ₩171,034 | ₩172,103 | ₩163,337 | ₩165,475 | -3.25% | 505.3만 |
|---|
| 2026.04.16 | ₩173,573 | ₩176,580 | ₩165,435 | ₩166,865 | -3.86% | 435.6만 |
|---|
| 2026.04.15 | ₩160,571 | ₩166,584 | ₩158,032 | ₩165,863 | +3.30% | 381.4만 |
|---|
| 2026.04.14 | ₩159,181 | ₩163,204 | ₩156,041 | ₩157,497 | -1.06% | 390.7만 |
|---|
| 2026.04.13 | ₩152,740 | ₩162,308 | ₩152,032 | ₩160,250 | +4.92% | 567.4만 |
|---|
| 2026.04.10 | ₩151,070 | ₩152,673 | ₩147,649 | ₩150,335 | -0.49% | 694.4만 |
|---|
| 2026.04.09 | ₩154,464 | ₩156,950 | ₩147,475 | ₩151,083 | -2.19% | 1105.5만 |
|---|
| 2026.04.08 | ₩172,959 | ₩173,894 | ₩158,620 | ₩159,248 | -7.93% | 736.6만 |
|---|
| 2026.04.07 | ₩171,569 | ₩174,255 | ₩169,578 | ₩170,393 | -0.69% | 258.1만 |
|---|
| 2026.04.06 | ₩176,353 | ₩176,887 | ₩170,527 | ₩173,346 | -1.70% | 276.8만 |
|---|
| 2026.04.02 | ₩173,239 | ₩177,315 | ₩170,112 | ₩176,740 | +2.02% | 299.1만 |
|---|
| 2026.04.01 | ₩173,493 | ₩175,070 | ₩167,065 | ₩172,451 | -0.60% | 439.9만 |
|---|
| 2026.03.31 | ₩172,224 | ₩175,605 | ₩170,219 | ₩173,613 | +0.81% | 331.9만 |
|---|
| 2026.03.30 | ₩166,504 | ₩173,613 | ₩166,504 | ₩172,077 | +3.35% | 359만 |
|---|
| 2026.03.27 | ₩170,019 | ₩170,219 | ₩163,431 | ₩165,943 | -2.40% | 363.9만 |
|---|
| 2026.03.26 | ₩170,099 | ₩174,241 | ₩168,375 | ₩171,008 | +0.53% | 523.3만 |
|---|
| 2026.03.25 | ₩175,605 | ₩177,729 | ₩168,215 | ₩169,805 | -3.30% | 529.3만 |
|---|
| 2026.03.24 | ₩180,843 | ₩182,473 | ₩171,422 | ₩172,772 | -4.46% | 523.7만 |
|---|
| 2026.03.23 | ₩183,328 | ₩184,531 | ₩179,293 | ₩183,155 | -0.09% | 449.4만 |
|---|
| 2026.03.20 | ₩176,420 | ₩182,914 | ₩172,050 | ₩181,685 | +2.98% | 923.4만 |
|---|
| 2026.03.19 | ₩177,048 | ₩183,262 | ₩176,633 | ₩178,237 | +0.67% | 396.4만 |
|---|
| 2026.03.18 | ₩179,266 | ₩180,656 | ₩174,549 | ₩176,780 | -1.39% | 359.9만 |
|---|
| 2026.03.17 | ₩178,932 | ₩186,255 | ₩178,932 | ₩180,629 | +0.95% | 347.8만 |
|---|
| 2026.03.16 | ₩178,584 | ₩182,887 | ₩176,714 | ₩178,571 | -0.01% | 633.1만 |
|---|
| 2026.03.13 | ₩179,867 | ₩181,711 | ₩174,936 | ₩177,849 | -1.12% | 425.3만 |
|---|
| 2026.03.12 | ₩183,449 | ₩189,222 | ₩178,865 | ₩179,253 | -2.29% | 442.3만 |
|---|
| 2026.03.11 | ₩191,092 | ₩194,433 | ₩182,486 | ₩184,197 | -3.61% | 444.5만 |
|---|
| 2026.03.10 | ₩196,504 | ₩197,306 | ₩186,161 | ₩190,411 | -3.10% | 523만 |
|---|
| 2026.03.09 | ₩200,032 | ₩205,658 | ₩196,691 | ₩197,961 | -1.04% | 546.1만 |
|---|
| 2026.03.06 | ₩195,636 | ₩202,090 | ₩192,923 | ₩201,836 | +3.17% | 491.9만 |
|---|
| 2026.03.05 | ₩192,562 | ₩199,070 | ₩192,562 | ₩196,678 | +2.14% | 540.5만 |
|---|
| 2026.03.04 | ₩192,696 | ₩194,887 | ₩188,794 | ₩191,146 | -0.80% | 496.4만 |
|---|
| 2026.03.03 | ₩177,328 | ₩192,108 | ₩177,328 | ₩191,907 | +8.22% | 685.9만 |
|---|
| 2026.03.02 | ₩176,086 | ₩182,032 | ₩176,086 | ₩179,079 | +1.70% | 585.3만 |
|---|
| 2026.02.27 | ₩177,716 | ₩179,199 | ₩172,424 | ₩178,745 | +0.58% | 923.1만 |
|---|
| 2026.02.26 | ₩183,074 | ₩190,518 | ₩181,498 | ₩185,894 | +1.54% | 1007만 |
|---|
| 2026.02.25 | ₩159,769 | ₩178,905 | ₩157,364 | ₩177,930 | +11.37% | 2235.4만 |
|---|
| 2026.02.24 | ₩172,277 | ₩180,028 | ₩169,204 | ₩174,028 | +1.02% | 1044.4만 |
|---|
| 2026.02.23 | ₩179,613 | ₩179,760 | ₩168,148 | ₩172,665 | -3.87% | 661.4만 |
|---|
| 2026.02.20 | ₩185,346 | ₩192,228 | ₩182,593 | ₩184,157 | -0.64% | 402.1만 |
|---|
| 2026.02.19 | ₩190,411 | ₩190,411 | ₩186,295 | ₩187,110 | -1.73% | 281.9만 |
|---|
| 2026.02.18 | ₩189,195 | ₩193,070 | ₩186,255 | ₩190,598 | +0.74% | 523.4만 |
|---|
| 2026.02.17 | ₩194,072 | ₩195,462 | ₩186,963 | ₩191,253 | -1.45% | 523.8만 |
|---|
| 2026.02.13 | ₩192,776 | ₩196,945 | ₩189,355 | ₩192,990 | +0.11% | 564.8만 |
|---|
| 2026.02.12 | ₩193,204 | ₩195,101 | ₩187,872 | ₩192,482 | -0.37% | 482.8만 |
|---|
| 2026.02.11 | ₩204,482 | ₩205,792 | ₩190,718 | ₩193,164 | -5.54% | 527.4만 |
|---|
| 2026.02.10 | ₩208,651 | ₩211,805 | ₩203,320 | ₩204,763 | -1.86% | 623.7만 |
|---|
| 2026.02.09 | ₩200,059 | ₩206,861 | ₩196,905 | ₩206,540 | +3.24% | 916.7만 |
|---|
| 2026.02.06 | ₩215,226 | ₩219,422 | ₩210,896 | ₩217,712 | +1.15% | 417만 |
|---|
| 2026.02.05 | ₩224,153 | ₩225,917 | ₩211,698 | ₩212,153 | -5.35% | 571만 |
|---|
| 2026.02.04 | ₩212,473 | ₩227,787 | ₩209,627 | ₩227,373 | +7.01% | 645만 |
|---|
| 2026.02.03 | ₩227,266 | ₩227,480 | ₩209,801 | ₩215,373 | -5.23% | 550.5만 |
|---|
| 2026.02.02 | ₩236,554 | ₩237,609 | ₩230,660 | ₩231,689 | -2.06% | 500.9만 |
|---|
| 2026.01.30 | ₩232,745 | ₩236,086 | ₩231,863 | ₩234,696 | +0.84% | 513.3만 |
|---|
| 2026.01.29 | ₩238,959 | ₩240,522 | ₩225,850 | ₩233,400 | -2.33% | 1012.9만 |
|---|
| 2026.01.28 | ₩253,752 | ₩258,536 | ₩252,188 | ₩252,723 | -0.41% | 379.4만 |
|---|
| 2026.01.27 | ₩254,861 | ₩255,716 | ₩248,433 | ₩252,001 | -1.12% | 255.6만 |
|---|
| 2026.01.26 | ₩254,460 | ₩259,257 | ₩253,899 | ₩255,035 | +0.23% | 247.4만 |
|---|
| 2026.01.23 | ₩249,903 | ₩254,367 | ₩248,995 | ₩252,910 | +1.20% | 250.8만 |
|---|
| 2026.01.22 | ₩246,763 | ₩252,616 | ₩244,999 | ₩251,467 | +1.91% | 225.2만 |
|---|
| 2026.01.21 | ₩244,545 | ₩247,338 | ₩241,284 | ₩245,093 | +0.22% | 382.2만 |
|---|
| 2026.01.20 | ₩247,672 | ₩249,222 | ₩241,645 | ₩244,531 | -1.27% | 357.1만 |
|---|
| 2026.01.16 | ₩257,908 | ₩258,242 | ₩248,019 | ₩249,703 | -3.18% | 468만 |
|---|
| 2026.01.15 | ₩259,431 | ₩262,117 | ₩257,240 | ₩257,534 | -0.73% | 338.1만 |
|---|
| 2026.01.14 | ₩264,990 | ₩264,990 | ₩256,932 | ₩259,231 | -2.17% | 411.5만 |
|---|
| 2026.01.13 | ₩276,710 | ₩278,781 | ₩265,926 | ₩266,661 | -3.63% | 249.1만 |
|---|
| 2026.01.12 | ₩274,665 | ₩280,732 | ₩273,008 | ₩277,832 | +1.15% | 201.2만 |
|---|
| 2026.01.09 | ₩280,879 | ₩281,961 | ₩276,616 | ₩276,870 | -1.43% | 180만 |
|---|
| 2026.01.08 | ₩280,037 | ₩282,483 | ₩276,576 | ₩280,344 | +0.11% | 164만 |
|---|
| 2026.01.07 | ₩281,454 | ₩284,287 | ₩279,382 | ₩282,148 | +0.25% | 160만 |
|---|
| 2026.01.06 | ₩278,287 | ₩281,307 | ₩274,612 | ₩281,026 | +0.98% | 223만 |
|---|
| 2026.01.05 | ₩275,013 | ₩283,899 | ₩274,131 | ₩279,155 | +1.51% | 401.9만 |
|---|
| 2026.01.02 | ₩287,574 | ₩287,841 | ₩270,229 | ₩274,999 | -4.37% | 604.8만 |
|---|
| 2025.12.31 | ₩288,790 | ₩289,111 | ₩286,598 | ₩287,013 | -0.62% | 223.2만 |
|---|
| 2025.12.30 | ₩290,541 | ₩291,997 | ₩288,643 | ₩289,886 | -0.23% | 189만 |
|---|
| 2025.12.29 | ₩293,814 | ₩294,964 | ₩290,968 | ₩292,639 | -0.40% | 161.2만 |
|---|
| 2025.12.26 | ₩289,979 | ₩295,231 | ₩288,883 | ₩294,924 | +1.71% | 164.9만 |
|---|
| 2025.12.24 | ₩287,694 | ₩291,516 | ₩286,826 | ₩289,779 | +0.72% | 76.6만 |
|---|
| 2025.12.23 | ₩290,046 | ₩290,100 | ₩285,476 | ₩287,895 | -0.74% | 215만 |
|---|
| 2025.12.22 | ₩292,157 | ₩295,164 | ₩291,128 | ₩291,302 | -0.29% | 223.4만 |
|---|
| 2025.12.19 | ₩290,287 | ₩293,881 | ₩289,993 | ₩292,157 | +0.64% | 553.5만 |
|---|
| 2025.12.18 | ₩290,474 | ₩292,999 | ₩289,405 | ₩291,422 | +0.33% | 323.5만 |
|---|
| 2025.12.17 | ₩288,402 | ₩296,033 | ₩288,389 | ₩288,643 | +0.08% | 377.8만 |
|---|
| 2025.12.16 | ₩287,574 | ₩291,182 | ₩286,705 | ₩288,790 | +0.42% | 289.9만 |
|---|
| 2025.12.15 | ₩300,603 | ₩300,630 | ₩287,053 | ₩287,173 | -4.47% | 416.7만 |
|---|
| 2025.12.12 | ₩301,338 | ₩303,115 | ₩298,652 | ₩299,988 | -0.45% | 296.6만 |
|---|
| 2025.12.11 | ₩296,100 | ₩302,674 | ₩295,752 | ₩299,387 | +1.11% | 227.2만 |
|---|
| 2025.12.10 | ₩297,008 | ₩299,748 | ₩295,298 | ₩297,663 | +0.22% | 220.4만 |
|---|
| 2025.12.09 | ₩294,376 | ₩299,160 | ₩294,189 | ₩296,995 | +0.89% | 206.6만 |
|---|
| 2025.12.08 | ₩295,031 | ₩299,721 | ₩294,095 | ₩295,325 | +0.10% | 248.5만 |
|---|
| 2025.12.05 | ₩289,471 | ₩296,447 | ₩288,710 | ₩293,935 | +1.54% | 236.7만 |
|---|
| 2025.12.04 | ₩287,494 | ₩291,115 | ₩284,019 | ₩289,471 | +0.69% | 266.9만 |
|---|
| 2025.12.03 | ₩283,218 | ₩287,908 | ₩281,654 | ₩287,093 | +1.37% | 216.3만 |
|---|
| 2025.12.02 | ₩285,342 | ₩286,278 | ₩280,705 | ₩284,714 | -0.22% | 358.9만 |
|---|
| 2025.12.01 | ₩285,623 | ₩288,389 | ₩283,832 | ₩285,102 | -0.18% | 379만 |
|---|
| 2025.11.28 | ₩287,454 | ₩290,995 | ₩286,612 | ₩288,135 | +0.24% | 183.6만 |
|---|
| 2025.11.26 | ₩287,761 | ₩291,970 | ₩277,511 | ₩287,761 | 0.00% | 1212.6만 |
|---|
| 2025.11.25 | ₩302,808 | ₩316,438 | ₩301,739 | ₩312,282 | +3.13% | 532.7만 |
|---|
| 2025.11.24 | ₩301,645 | ₩305,253 | ₩298,238 | ₩302,861 | +0.40% | 400만 |
|---|
| 2025.11.21 | ₩289,725 | ₩303,930 | ₩289,725 | ₩300,857 | +3.84% | 472만 |
|---|
| 2025.11.20 | ₩300,857 | ₩304,599 | ₩289,405 | ₩289,725 | -3.70% | 329.7만 |
|---|
| 2025.11.19 | ₩301,151 | ₩302,647 | ₩297,770 | ₩299,146 | -0.67% | 283.8만 |
|---|
| 2025.11.18 | ₩300,402 | ₩303,676 | ₩297,810 | ₩301,525 | +0.37% | 293.1만 |
|---|
| 2025.11.17 | ₩307,565 | ₩308,995 | ₩300,336 | ₩300,603 | -2.26% | 228.2만 |
|---|
| 2025.11.14 | ₩301,779 | ₩314,033 | ₩301,779 | ₩308,447 | +2.21% | 310만 |
|---|
| 2025.11.13 | ₩299,948 | ₩303,556 | ₩298,264 | ₩298,652 | -0.43% | 236.3만 |
|---|
| 2025.11.12 | ₩304,505 | ₩306,015 | ₩300,870 | ₩301,913 | -0.85% | 156.3만 |
|---|
| 2025.11.11 | ₩302,688 | ₩305,333 | ₩301,939 | ₩303,316 | +0.21% | 154.1만 |
|---|
| 2025.11.10 | ₩300,296 | ₩305,093 | ₩297,970 | ₩304,639 | +1.45% | 199.9만 |
|---|
| 2025.11.07 | ₩296,661 | ₩302,821 | ₩294,536 | ₩300,897 | +1.43% | 369.5만 |
|---|
| 2025.11.06 | ₩306,990 | ₩307,351 | ₩294,910 | ₩300,002 | -2.28% | 295.5만 |
|---|
| 2025.11.05 | ₩312,202 | ₩315,570 | ₩308,407 | ₩310,158 | -0.65% | 202.1만 |
|---|
| 2025.11.04 | ₩315,904 | ₩316,291 | ₩308,407 | ₩311,988 | -1.24% | 187.4만 |
|---|
| 2025.11.03 | ₩321,383 | ₩322,104 | ₩310,411 | ₩317,614 | -1.17% | 218.2만 |
|---|
| 2025.10.31 | ₩310,999 | ₩322,478 | ₩308,875 | ₩320,607 | +3.09% | 196.7만 |
|---|
| 2025.10.30 | ₩309,890 | ₩314,821 | ₩308,367 | ₩311,187 | +0.42% | 194.8만 |
|---|
| 2025.10.29 | ₩314,019 | ₩314,019 | ₩304,745 | ₩309,169 | -1.54% | 220.2만 |
|---|
| 2025.10.28 | ₩318,523 | ₩323,160 | ₩316,278 | ₩316,612 | -0.60% | 174.8만 |
|---|
| 2025.10.27 | ₩325,752 | ₩326,407 | ₩318,042 | ₩319,258 | -1.99% | 192만 |
|---|
| 2025.10.24 | ₩327,343 | ₩330,202 | ₩324,069 | ₩324,389 | -0.90% | 105만 |
|---|
| 2025.10.23 | ₩324,496 | ₩326,581 | ₩322,265 | ₩325,097 | +0.19% | 124.3만 |
|---|
| 2025.10.22 | ₩328,732 | ₩330,603 | ₩324,069 | ₩324,496 | -1.29% | 164.6만 |
|---|
| 2025.10.21 | ₩320,875 | ₩330,403 | ₩320,367 | ₩328,291 | +2.31% | 212.8만 |
|---|
| 2025.10.20 | ₩314,781 | ₩323,681 | ₩311,534 | ₩322,318 | +2.39% | 208.1만 |
|---|
| 2025.10.17 | ₩306,135 | ₩314,100 | ₩306,122 | ₩313,031 | +2.25% | 210만 |
|---|
| 2025.10.16 | ₩316,425 | ₩322,051 | ₩303,529 | ₩304,144 | -3.88% | 224.1만 |
|---|
| 2025.10.15 | ₩316,999 | ₩318,282 | ₩312,817 | ₩313,712 | -1.04% | 178.9만 |
|---|
| 2025.10.14 | ₩312,309 | ₩319,338 | ₩311,093 | ₩316,946 | +1.48% | 179.3만 |
|---|
| 2025.10.13 | ₩313,311 | ₩317,093 | ₩310,692 | ₩316,171 | +0.91% | 137.4만 |
|---|
| 2025.10.10 | ₩318,229 | ₩320,928 | ₩311,066 | ₩311,601 | -2.08% | 226.9만 |
|---|