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 | ₩253,950 | ₩255,795 | ₩248,123 | ₩249,392 | -1.79% | 185.8만 |
| 2026.10.07 | — | — | — | ₩250,168 | — | — |
| 2026.10.05 | ₩248,604 | ₩254,244 | ₩244,073 | ₩252,560 | +1.59% | 217.7만 |
| 2026.10.02 | — | — | — | ₩248,791 | — | — |
| 2026.09.30 | — | — | — | ₩254,565 | — | — |
| 2026.09.28 | ₩246,532 | ₩255,207 | ₩242,549 | ₩252,079 | +2.25% | 213.3만 |
| 2026.09.25 | ₩254,164 | ₩256,717 | ₩252,279 | ₩253,215 | -0.37% | 111.9만 |
| 2026.09.24 | ₩259,671 | ₩261,622 | ₩253,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩255,273 |
| -1.69% |
| 124.9만 |
| 2026.09.22 | — | — | — | ₩253,910 | — | — |
|---|
| 2026.09.21 | ₩259,457 | ₩262,611 | ₩256,156 | ₩256,516 | -1.13% | 202.4만 |
|---|
| 2026.09.18 | ₩266,407 | ₩266,648 | ₩258,267 | ₩259,123 | -2.73% | 780.8만 |
|---|
| 2026.09.16 | — | — | — | ₩250,956 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩254,846 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩259,577 | — | — |
|---|
| 2026.08.27 | ₩261,168 | ₩267,316 | ₩253,670 | ₩258,722 | -0.94% | 812.9만 |
|---|
| 2026.08.26 | ₩251,518 | ₩258,762 | ₩251,344 | ₩254,953 | +1.37% | 322.3만 |
|---|
| 2026.08.25 | ₩262,210 | ₩265,151 | ₩258,896 | ₩259,858 | -0.90% | 348.8만 |
|---|
| 2026.08.24 | ₩266,915 | ₩271,005 | ₩265,284 | ₩266,180 | -0.28% | 310.7만 |
|---|
| 2026.08.21 | ₩264,202 | ₩269,388 | ₩260,352 | ₩267,329 | +1.18% | 343.1만 |
|---|
| 2026.08.20 | ₩264,162 | ₩267,811 | ₩260,339 | ₩263,734 | -0.16% | 312.3만 |
|---|
| 2026.08.19 | ₩254,405 | ₩268,372 | ₩253,228 | ₩265,204 | +4.25% | 483.6만 |
|---|
| 2026.08.18 | ₩261,034 | ₩261,676 | ₩254,525 | ₩254,806 | -2.39% | 378.4만 |
|---|
| 2026.08.17 | ₩257,278 | ₩261,074 | ₩253,028 | ₩255,527 | -0.68% | 458.4만 |
|---|
| 2026.08.14 | ₩277,808 | ₩278,009 | ₩260,646 | ₩265,552 | -4.41% | 819.2만 |
|---|
| 2026.08.13 | ₩237,163 | ₩304,059 | ₩233,367 | ₩275,937 | +16.35% | 1632.4만 |
|---|
| 2026.08.12 | ₩235,051 | ₩238,620 | ₩231,456 | ₩234,289 | -0.32% | 454.9만 |
|---|
| 2026.08.11 | ₩241,961 | ₩247,307 | ₩239,622 | ₩242,282 | +0.13% | 307.4만 |
|---|
| 2026.08.10 | ₩236,548 | ₩248,363 | ₩235,505 | ₩246,185 | +4.07% | 435만 |
|---|
| 2026.08.07 | ₩232,966 | ₩244,220 | ₩232,939 | ₩240,103 | +3.06% | 330만 |
|---|
| 2026.08.06 | ₩218,812 | ₩229,090 | ₩217,929 | ₩227,539 | +3.99% | 357.2만 |
|---|
| 2026.08.05 | ₩232,084 | ₩232,565 | ₩225,708 | ₩228,074 | -1.73% | 226.4만 |
|---|
| 2026.08.04 | ₩217,769 | ₩230,092 | ₩216,900 | ₩228,929 | +5.12% | 336.4만 |
|---|
| 2026.08.03 | ₩221,658 | ₩226,778 | ₩216,045 | ₩220,603 | -0.48% | 398만 |
|---|
| 2026.07.31 | ₩207,811 | ₩215,042 | ₩203,294 | ₩214,307 | +3.13% | 408.8만 |
|---|
| 2026.07.30 | ₩211,206 | ₩215,176 | ₩199,872 | ₩211,327 | +0.06% | 681.9만 |
|---|
| 2026.07.29 | ₩213,572 | ₩227,753 | ₩212,503 | ₩224,559 | +5.14% | 724.1만 |
|---|
| 2026.07.28 | ₩202,532 | ₩214,588 | ₩201,904 | ₩213,438 | +5.39% | 740.7만 |
|---|
| 2026.07.27 | ₩189,193 | ₩200,808 | ₩187,375 | ₩197,199 | +4.23% | 686.7만 |
|---|
| 2026.07.24 | ₩174,410 | ₩181,775 | ₩174,410 | ₩180,893 | +3.72% | 345.9만 |
|---|
| 2026.07.23 | ₩181,588 | ₩182,216 | ₩169,893 | ₩170,908 | -5.88% | 444.3만 |
|---|
| 2026.07.22 | ₩190,035 | ₩190,035 | ₩176,335 | ₩176,990 | -6.86% | 427.9만 |
|---|
| 2026.07.21 | ₩185,798 | ₩193,791 | ₩185,798 | ₩188,685 | +1.55% | 402.8만 |
|---|
| 2026.07.20 | ₩187,763 | ₩197,587 | ₩185,958 | ₩196,771 | +4.80% | 263.1만 |
|---|
| 2026.07.17 | ₩193,751 | ₩200,327 | ₩190,276 | ₩193,510 | -0.12% | 560.4만 |
|---|
| 2026.07.16 | ₩192,909 | ₩198,375 | ₩189,073 | ₩194,379 | +0.76% | 363.6만 |
|---|
| 2026.07.15 | ₩190,489 | ₩196,999 | ₩188,872 | ₩189,554 | -0.49% | 353.6만 |
|---|
| 2026.07.14 | ₩177,725 | ₩189,768 | ₩176,776 | ₩186,867 | +5.14% | 464.6만 |
|---|
| 2026.07.13 | ₩188,257 | ₩196,771 | ₩188,257 | ₩193,630 | +2.85% | 326.3만 |
|---|
| 2026.07.10 | ₩190,048 | ₩191,265 | ₩183,980 | ₩185,718 | -2.28% | 190.8만 |
|---|
| 2026.07.09 | ₩175,627 | ₩185,758 | ₩173,956 | ₩184,902 | +5.28% | 642.7만 |
|---|
| 2026.07.08 | ₩190,102 | ₩190,102 | ₩183,352 | ₩184,288 | -3.06% | 443.4만 |
|---|
| 2026.07.07 | ₩190,115 | ₩194,887 | ₩189,808 | ₩192,000 | +0.99% | 591.1만 |
|---|
| 2026.07.06 | ₩177,752 | ₩184,983 | ₩172,686 | ₩184,435 | +3.76% | 388.8만 |
|---|
| 2026.07.02 | ₩173,929 | ₩183,085 | ₩173,862 | ₩180,973 | +4.05% | 430만 |
|---|
| 2026.07.01 | ₩172,098 | ₩175,493 | ₩168,516 | ₩174,116 | +1.17% | 356.4만 |
|---|
| 2026.06.30 | ₩162,314 | ₩164,800 | ₩159,721 | ₩163,624 | +0.81% | 289.9만 |
|---|
| 2026.06.29 | ₩169,719 | ₩170,868 | ₩163,958 | ₩165,175 | -2.68% | 393.5만 |
|---|
| 2026.06.26 | ₩155,818 | ₩167,353 | ₩153,774 | ₩166,017 | +6.54% | 1038.3만 |
|---|
| 2026.06.25 | ₩154,736 | ₩159,267 | ₩151,715 | ₩152,063 | -1.73% | 394.3만 |
|---|
| 2026.06.24 | ₩153,693 | ₩161,058 | ₩151,822 | ₩157,837 | +2.70% | 332.7만 |
|---|
| 2026.06.23 | ₩157,102 | ₩158,919 | ₩151,408 | ₩153,880 | -2.05% | 504.6만 |
|---|
| 2026.06.22 | ₩153,774 | ₩160,911 | ₩149,029 | ₩151,087 | -1.75% | 648.3만 |
|---|
| 2026.06.18 | ₩159,708 | ₩162,795 | ₩155,778 | ₩156,286 | -2.14% | 1175.6만 |
|---|
| 2026.06.17 | ₩167,233 | ₩171,951 | ₩162,488 | ₩162,836 | -2.63% | 435.4만 |
|---|
| 2026.06.16 | ₩170,026 | ₩172,953 | ₩166,591 | ₩169,438 | -0.35% | 599.5만 |
|---|
| 2026.06.15 | ₩175,092 | ₩178,941 | ₩171,911 | ₩173,221 | -1.07% | 349.8만 |
|---|
| 2026.06.12 | ₩173,261 | ₩175,132 | ₩167,099 | ₩174,825 | +0.90% | 667만 |
|---|
| 2026.06.11 | ₩179,182 | ₩182,617 | ₩174,009 | ₩174,464 | -2.63% | 588.1만 |
|---|
| 2026.06.10 | ₩183,111 | ₩188,712 | ₩182,029 | ₩183,740 | +0.34% | 347.4만 |
|---|
| 2026.06.09 | ₩187,509 | ₩188,177 | ₩180,211 | ₩187,429 | -0.04% | 521.4만 |
|---|
| 2026.06.08 | ₩190,463 | ₩194,446 | ₩188,645 | ₩192,147 | +0.88% | 295.3만 |
|---|
| 2026.06.05 | ₩199,578 | ₩202,492 | ₩191,839 | ₩192,842 | -3.38% | 459.6만 |
|---|
| 2026.06.04 | ₩204,069 | ₩205,138 | ₩197,613 | ₩197,694 | -3.12% | 387.2만 |
|---|
| 2026.06.03 | ₩197,226 | ₩197,226 | ₩191,184 | ₩196,344 | -0.45% | 445.1만 |
|---|
| 2026.06.02 | ₩198,616 | ₩203,174 | ₩192,267 | ₩198,990 | +0.19% | 540.1만 |
|---|
| 2026.06.01 | ₩203,160 | ₩212,035 | ₩199,231 | ₩210,150 | +3.44% | 931.8만 |
|---|
| 2026.05.29 | ₩178,607 | ₩195,836 | ₩176,803 | ₩195,395 | +9.40% | 1121.4만 |
|---|
| 2026.05.28 | ₩169,385 | ₩175,720 | ₩165,763 | ₩173,769 | +2.59% | 559.1만 |
|---|
| 2026.05.27 | ₩163,049 | ₩172,766 | ₩162,675 | ₩166,404 | +2.06% | 358.6만 |
|---|
| 2026.05.26 | ₩168,503 | ₩169,826 | ₩163,303 | ₩165,763 | -1.63% | 449.1만 |
|---|
| 2026.05.22 | ₩172,071 | ₩178,714 | ₩167,286 | ₩171,269 | -0.47% | 1078.2만 |
|---|
| 2026.05.21 | ₩162,408 | ₩164,333 | ₩159,106 | ₩162,862 | +0.28% | 918.3만 |
|---|
| 2026.05.20 | ₩166,819 | ₩170,320 | ₩163,343 | ₩169,224 | +1.44% | 606만 |
|---|
| 2026.05.19 | ₩177,498 | ₩181,681 | ₩171,189 | ₩172,873 | -2.61% | 447.9만 |
|---|
| 2026.05.18 | ₩164,520 | ₩174,825 | ₩164,520 | ₩172,258 | +4.70% | 461.2만 |
|---|
| 2026.05.15 | ₩160,350 | ₩167,861 | ₩160,350 | ₩167,086 | +4.20% | 516만 |
|---|
| 2026.05.14 | ₩156,099 | ₩161,419 | ₩154,108 | ₩158,719 | +1.68% | 384.4만 |
|---|
| 2026.05.13 | ₩154,455 | ₩156,861 | ₩150,432 | ₩155,712 | +0.81% | 515.7만 |
|---|
| 2026.05.12 | ₩163,771 | ₩165,736 | ₩158,358 | ₩158,545 | -3.19% | 281.6만 |
|---|
| 2026.05.11 | ₩169,412 | ₩172,392 | ₩161,125 | ₩162,288 | -4.21% | 371만 |
|---|
| 2026.05.08 | ₩168,008 | ₩170,935 | ₩164,613 | ₩170,855 | +1.69% | 425.3만 |
|---|
| 2026.05.07 | ₩168,035 | ₩178,246 | ₩168,035 | ₩174,932 | +4.10% | 601.6만 |
|---|
| 2026.05.06 | ₩169,545 | ₩170,147 | ₩161,846 | ₩163,905 | -3.33% | 468.3만 |
|---|
| 2026.05.05 | ₩170,053 | ₩172,379 | ₩166,150 | ₩172,258 | +1.30% | 385.9만 |
|---|
| 2026.05.04 | ₩170,187 | ₩175,092 | ₩168,663 | ₩170,935 | +0.44% | 346.1만 |
|---|
| 2026.05.01 | ₩172,539 | ₩175,092 | ₩162,047 | ₩169,692 | -1.65% | 602만 |
|---|
| 2026.04.30 | ₩160,804 | ₩163,825 | ₩157,289 | ₩163,597 | +1.74% | 560.4만 |
|---|
| 2026.04.29 | ₩160,390 | ₩163,731 | ₩157,676 | ₩163,637 | +2.03% | 325.4만 |
|---|
| 2026.04.28 | ₩160,804 | ₩164,894 | ₩160,042 | ₩161,967 | +0.72% | 371.6만 |
|---|
| 2026.04.27 | ₩157,262 | ₩161,312 | ₩156,420 | ₩157,489 | +0.14% | 430.7만 |
|---|
| 2026.04.24 | ₩156,380 | ₩160,082 | ₩152,851 | ₩160,069 | +2.36% | 552.9만 |
|---|
| 2026.04.23 | ₩154,215 | ₩159,334 | ₩151,795 | ₩153,266 | -0.62% | 849.1만 |
|---|
| 2026.04.22 | ₩173,488 | ₩177,364 | ₩167,888 | ₩169,211 | -2.47% | 436.8만 |
|---|
| 2026.04.21 | ₩171,096 | ₩177,832 | ₩169,051 | ₩172,633 | +0.90% | 359.5만 |
|---|
| 2026.04.20 | ₩165,749 | ₩171,109 | ₩165,749 | ₩171,002 | +3.17% | 652.4만 |
|---|
| 2026.04.17 | ₩171,069 | ₩172,138 | ₩163,370 | ₩165,509 | -3.25% | 505.3만 |
|---|
| 2026.04.16 | ₩173,608 | ₩176,616 | ₩165,469 | ₩166,899 | -3.86% | 435.6만 |
|---|
| 2026.04.15 | ₩160,603 | ₩166,618 | ₩158,064 | ₩165,896 | +3.30% | 381.4만 |
|---|
| 2026.04.14 | ₩159,213 | ₩163,237 | ₩156,072 | ₩157,529 | -1.06% | 390.7만 |
|---|
| 2026.04.13 | ₩152,771 | ₩162,341 | ₩152,063 | ₩160,283 | +4.92% | 567.4만 |
|---|
| 2026.04.10 | ₩151,100 | ₩152,704 | ₩147,679 | ₩150,365 | -0.49% | 694.4만 |
|---|
| 2026.04.09 | ₩154,495 | ₩156,981 | ₩147,505 | ₩151,114 | -2.19% | 1105.5만 |
|---|
| 2026.04.08 | ₩172,994 | ₩173,929 | ₩158,652 | ₩159,280 | -7.93% | 736.6만 |
|---|
| 2026.04.07 | ₩171,604 | ₩174,290 | ₩169,612 | ₩170,427 | -0.69% | 258.1만 |
|---|
| 2026.04.06 | ₩176,388 | ₩176,923 | ₩170,561 | ₩173,381 | -1.70% | 276.8만 |
|---|
| 2026.04.02 | ₩173,274 | ₩177,351 | ₩170,147 | ₩176,776 | +2.02% | 299.1만 |
|---|
| 2026.04.01 | ₩173,528 | ₩175,105 | ₩167,099 | ₩172,486 | -0.60% | 439.9만 |
|---|
| 2026.03.31 | ₩172,258 | ₩175,640 | ₩170,254 | ₩173,648 | +0.81% | 331.9만 |
|---|
| 2026.03.30 | ₩166,538 | ₩173,648 | ₩166,538 | ₩172,111 | +3.35% | 359만 |
|---|
| 2026.03.27 | ₩170,053 | ₩170,254 | ₩163,464 | ₩165,977 | -2.40% | 363.9만 |
|---|
| 2026.03.26 | ₩170,133 | ₩174,277 | ₩168,409 | ₩171,042 | +0.53% | 523.3만 |
|---|
| 2026.03.25 | ₩175,640 | ₩177,765 | ₩168,249 | ₩169,839 | -3.30% | 529.3만 |
|---|
| 2026.03.24 | ₩180,879 | ₩182,510 | ₩171,456 | ₩172,806 | -4.46% | 523.7만 |
|---|
| 2026.03.23 | ₩183,365 | ₩184,568 | ₩179,329 | ₩183,192 | -0.09% | 449.4만 |
|---|
| 2026.03.20 | ₩176,455 | ₩182,951 | ₩172,085 | ₩181,721 | +2.98% | 923.4만 |
|---|
| 2026.03.19 | ₩177,083 | ₩183,299 | ₩176,669 | ₩178,273 | +0.67% | 396.4만 |
|---|
| 2026.03.18 | ₩179,302 | ₩180,692 | ₩174,584 | ₩176,816 | -1.39% | 359.9만 |
|---|
| 2026.03.17 | ₩178,968 | ₩186,293 | ₩178,968 | ₩180,666 | +0.95% | 347.8만 |
|---|
| 2026.03.16 | ₩178,621 | ₩182,924 | ₩176,749 | ₩178,607 | -0.01% | 633.1만 |
|---|
| 2026.03.13 | ₩179,904 | ₩181,748 | ₩174,972 | ₩177,885 | -1.12% | 425.3만 |
|---|
| 2026.03.12 | ₩183,486 | ₩189,260 | ₩178,901 | ₩179,289 | -2.29% | 442.3만 |
|---|
| 2026.03.11 | ₩191,131 | ₩194,472 | ₩182,523 | ₩184,234 | -3.61% | 444.5만 |
|---|
| 2026.03.10 | ₩196,544 | ₩197,346 | ₩186,199 | ₩190,449 | -3.10% | 523만 |
|---|
| 2026.03.09 | ₩200,073 | ₩205,700 | ₩196,731 | ₩198,001 | -1.04% | 546.1만 |
|---|
| 2026.03.06 | ₩195,675 | ₩202,131 | ₩192,962 | ₩201,877 | +3.17% | 491.9만 |
|---|
| 2026.03.05 | ₩192,601 | ₩199,110 | ₩192,601 | ₩196,718 | +2.14% | 540.5만 |
|---|
| 2026.03.04 | ₩192,735 | ₩194,927 | ₩188,832 | ₩191,184 | -0.80% | 496.4만 |
|---|
| 2026.03.03 | ₩177,364 | ₩192,147 | ₩177,364 | ₩191,946 | +8.22% | 685.9만 |
|---|
| 2026.03.02 | ₩176,121 | ₩182,069 | ₩176,121 | ₩179,115 | +1.70% | 585.3만 |
|---|
| 2026.02.27 | ₩177,752 | ₩179,235 | ₩172,459 | ₩178,781 | +0.58% | 923.1만 |
|---|
| 2026.02.26 | ₩183,111 | ₩190,556 | ₩181,534 | ₩185,932 | +1.54% | 1007만 |
|---|
| 2026.02.25 | ₩159,802 | ₩178,941 | ₩157,396 | ₩177,966 | +11.37% | 2235.4만 |
|---|
| 2026.02.24 | ₩172,312 | ₩180,064 | ₩169,238 | ₩174,063 | +1.02% | 1044.4만 |
|---|
| 2026.02.23 | ₩179,650 | ₩179,797 | ₩168,182 | ₩172,700 | -3.87% | 661.4만 |
|---|
| 2026.02.20 | ₩185,384 | ₩192,267 | ₩182,630 | ₩184,194 | -0.64% | 402.1만 |
|---|
| 2026.02.19 | ₩190,449 | ₩190,449 | ₩186,333 | ₩187,148 | -1.73% | 281.9만 |
|---|
| 2026.02.18 | ₩189,233 | ₩193,109 | ₩186,293 | ₩190,636 | +0.74% | 523.4만 |
|---|
| 2026.02.17 | ₩194,112 | ₩195,502 | ₩187,001 | ₩191,291 | -1.45% | 523.8만 |
|---|
| 2026.02.13 | ₩192,815 | ₩196,985 | ₩189,393 | ₩193,029 | +0.11% | 564.8만 |
|---|
| 2026.02.12 | ₩193,243 | ₩195,141 | ₩187,910 | ₩192,521 | -0.37% | 482.8만 |
|---|
| 2026.02.11 | ₩204,523 | ₩205,833 | ₩190,757 | ₩193,203 | -5.54% | 527.4만 |
|---|
| 2026.02.10 | ₩208,694 | ₩211,848 | ₩203,361 | ₩204,804 | -1.86% | 623.7만 |
|---|
| 2026.02.09 | ₩200,099 | ₩206,903 | ₩196,945 | ₩206,582 | +3.24% | 916.7만 |
|---|
| 2026.02.06 | ₩215,270 | ₩219,466 | ₩210,939 | ₩217,756 | +1.15% | 417만 |
|---|
| 2026.02.05 | ₩224,198 | ₩225,962 | ₩211,741 | ₩212,195 | -5.35% | 571만 |
|---|
| 2026.02.04 | ₩212,516 | ₩227,833 | ₩209,669 | ₩227,419 | +7.01% | 645만 |
|---|
| 2026.02.03 | ₩227,312 | ₩227,526 | ₩209,843 | ₩215,417 | -5.23% | 550.5만 |
|---|
| 2026.02.02 | ₩236,601 | ₩237,657 | ₩230,707 | ₩231,736 | -2.06% | 500.9만 |
|---|
| 2026.01.30 | ₩232,792 | ₩236,134 | ₩231,910 | ₩234,744 | +0.84% | 513.3만 |
|---|
| 2026.01.29 | ₩239,007 | ₩240,571 | ₩225,895 | ₩233,447 | -2.33% | 1012.9만 |
|---|
| 2026.01.28 | ₩253,803 | ₩258,588 | ₩252,239 | ₩252,774 | -0.41% | 379.4만 |
|---|
| 2026.01.27 | ₩254,913 | ₩255,768 | ₩248,484 | ₩252,052 | -1.12% | 255.6만 |
|---|
| 2026.01.26 | ₩254,512 | ₩259,310 | ₩253,950 | ₩255,086 | +0.23% | 247.4만 |
|---|
| 2026.01.23 | ₩249,954 | ₩254,418 | ₩249,045 | ₩252,961 | +1.20% | 250.8만 |
|---|
| 2026.01.22 | ₩246,813 | ₩252,667 | ₩245,049 | ₩251,518 | +1.91% | 225.2만 |
|---|
| 2026.01.21 | ₩244,594 | ₩247,388 | ₩241,333 | ₩245,142 | +0.22% | 382.2만 |
|---|
| 2026.01.20 | ₩247,722 | ₩249,272 | ₩241,694 | ₩244,581 | -1.27% | 357.1만 |
|---|
| 2026.01.16 | ₩257,960 | ₩258,294 | ₩248,069 | ₩249,753 | -3.18% | 468만 |
|---|
| 2026.01.15 | ₩259,484 | ₩262,170 | ₩257,292 | ₩257,586 | -0.73% | 338.1만 |
|---|
| 2026.01.14 | ₩265,044 | ₩265,044 | ₩256,984 | ₩259,283 | -2.17% | 411.5만 |
|---|
| 2026.01.13 | ₩276,766 | ₩278,837 | ₩265,979 | ₩266,715 | -3.63% | 249.1만 |
|---|
| 2026.01.12 | ₩274,721 | ₩280,789 | ₩273,063 | ₩277,888 | +1.15% | 201.2만 |
|---|
| 2026.01.09 | ₩280,936 | ₩282,018 | ₩276,672 | ₩276,926 | -1.43% | 180만 |
|---|
| 2026.01.08 | ₩280,094 | ₩282,540 | ₩276,632 | ₩280,401 | +0.11% | 164만 |
|---|
| 2026.01.07 | ₩281,510 | ₩284,344 | ₩279,439 | ₩282,206 | +0.25% | 160만 |
|---|
| 2026.01.06 | ₩278,343 | ₩281,363 | ₩274,667 | ₩281,083 | +0.98% | 223만 |
|---|
| 2026.01.05 | ₩275,068 | ₩283,956 | ₩274,186 | ₩279,212 | +1.51% | 401.9만 |
|---|
| 2026.01.02 | ₩287,632 | ₩287,899 | ₩270,283 | ₩275,055 | -4.37% | 604.8만 |
|---|
| 2025.12.31 | ₩288,848 | ₩289,169 | ₩286,656 | ₩287,071 | -0.62% | 223.2만 |
|---|
| 2025.12.30 | ₩290,599 | ₩292,056 | ₩288,701 | ₩289,944 | -0.23% | 189만 |
|---|
| 2025.12.29 | ₩293,874 | ₩295,023 | ₩291,027 | ₩292,698 | -0.40% | 161.2만 |
|---|
| 2025.12.26 | ₩290,038 | ₩295,291 | ₩288,942 | ₩294,983 | +1.71% | 164.9만 |
|---|
| 2025.12.24 | ₩287,752 | ₩291,575 | ₩286,884 | ₩289,837 | +0.72% | 76.6만 |
|---|
| 2025.12.23 | ₩290,105 | ₩290,158 | ₩285,534 | ₩287,953 | -0.74% | 215만 |
|---|
| 2025.12.22 | ₩292,216 | ₩295,224 | ₩291,187 | ₩291,361 | -0.29% | 223.4만 |
|---|
| 2025.12.19 | ₩290,345 | ₩293,941 | ₩290,051 | ₩292,216 | +0.64% | 553.5만 |
|---|
| 2025.12.18 | ₩290,532 | ₩293,059 | ₩289,463 | ₩291,481 | +0.33% | 323.5만 |
|---|
| 2025.12.17 | ₩288,461 | ₩296,093 | ₩288,447 | ₩288,701 | +0.08% | 377.8만 |
|---|
| 2025.12.16 | ₩287,632 | ₩291,241 | ₩286,763 | ₩288,848 | +0.42% | 289.9만 |
|---|
| 2025.12.15 | ₩300,664 | ₩300,690 | ₩287,111 | ₩287,231 | -4.47% | 416.7만 |
|---|
| 2025.12.12 | ₩301,399 | ₩303,176 | ₩298,712 | ₩300,049 | -0.45% | 296.6만 |
|---|
| 2025.12.11 | ₩296,159 | ₩302,735 | ₩295,812 | ₩299,447 | +1.11% | 227.2만 |
|---|
| 2025.12.10 | ₩297,068 | ₩299,808 | ₩295,357 | ₩297,723 | +0.22% | 220.4만 |
|---|
| 2025.12.09 | ₩294,435 | ₩299,220 | ₩294,248 | ₩297,055 | +0.89% | 206.6만 |
|---|
| 2025.12.08 | ₩295,090 | ₩299,782 | ₩294,155 | ₩295,384 | +0.10% | 248.5만 |
|---|
| 2025.12.05 | ₩289,530 | ₩296,507 | ₩288,768 | ₩293,994 | +1.54% | 236.7만 |
|---|
| 2025.12.04 | ₩287,552 | ₩291,174 | ₩284,077 | ₩289,530 | +0.69% | 266.9만 |
|---|
| 2025.12.03 | ₩283,275 | ₩287,966 | ₩281,711 | ₩287,151 | +1.37% | 216.3만 |
|---|
| 2025.12.02 | ₩285,400 | ₩286,336 | ₩280,762 | ₩284,772 | -0.22% | 358.9만 |
|---|
| 2025.12.01 | ₩285,681 | ₩288,447 | ₩283,890 | ₩285,159 | -0.18% | 379만 |
|---|
| 2025.11.28 | ₩287,512 | ₩291,054 | ₩286,670 | ₩288,193 | +0.24% | 183.6만 |
|---|
| 2025.11.26 | ₩287,819 | ₩292,029 | ₩277,568 | ₩287,819 | 0.00% | 1212.6만 |
|---|
| 2025.11.25 | ₩302,869 | ₩316,502 | ₩301,800 | ₩312,345 | +3.13% | 532.7만 |
|---|
| 2025.11.24 | ₩301,706 | ₩305,315 | ₩298,298 | ₩302,922 | +0.40% | 400만 |
|---|
| 2025.11.21 | ₩289,784 | ₩303,992 | ₩289,784 | ₩300,918 | +3.84% | 472만 |
|---|
| 2025.11.20 | ₩300,918 | ₩304,660 | ₩289,463 | ₩289,784 | -3.70% | 329.7만 |
|---|
| 2025.11.19 | ₩301,212 | ₩302,709 | ₩297,830 | ₩299,207 | -0.67% | 283.8만 |
|---|
| 2025.11.18 | ₩300,463 | ₩303,738 | ₩297,870 | ₩301,586 | +0.37% | 293.1만 |
|---|
| 2025.11.17 | ₩307,627 | ₩309,057 | ₩300,396 | ₩300,664 | -2.26% | 228.2만 |
|---|
| 2025.11.14 | ₩301,840 | ₩314,096 | ₩301,840 | ₩308,509 | +2.21% | 310만 |
|---|
| 2025.11.13 | ₩300,009 | ₩303,618 | ₩298,325 | ₩298,712 | -0.43% | 236.3만 |
|---|
| 2025.11.12 | ₩304,566 | ₩306,077 | ₩300,931 | ₩301,974 | -0.85% | 156.3만 |
|---|
| 2025.11.11 | ₩302,749 | ₩305,395 | ₩302,000 | ₩303,377 | +0.21% | 154.1만 |
|---|
| 2025.11.10 | ₩300,356 | ₩305,155 | ₩298,031 | ₩304,700 | +1.45% | 199.9만 |
|---|
| 2025.11.07 | ₩296,721 | ₩302,882 | ₩294,596 | ₩300,958 | +1.43% | 369.5만 |
|---|
| 2025.11.06 | ₩307,053 | ₩307,413 | ₩294,970 | ₩300,062 | -2.28% | 295.5만 |
|---|
| 2025.11.05 | ₩312,265 | ₩315,633 | ₩308,469 | ₩310,220 | -0.65% | 202.1만 |
|---|
| 2025.11.04 | ₩315,968 | ₩316,355 | ₩308,469 | ₩312,051 | -1.24% | 187.4만 |
|---|
| 2025.11.03 | ₩321,447 | ₩322,169 | ₩310,474 | ₩317,678 | -1.17% | 218.2만 |
|---|
| 2025.10.31 | ₩311,062 | ₩322,543 | ₩308,937 | ₩320,672 | +3.09% | 196.7만 |
|---|
| 2025.10.30 | ₩309,953 | ₩314,885 | ₩308,429 | ₩311,249 | +0.42% | 194.8만 |
|---|
| 2025.10.29 | ₩314,083 | ₩314,083 | ₩304,807 | ₩309,231 | -1.54% | 220.2만 |
|---|
| 2025.10.28 | ₩318,587 | ₩323,225 | ₩316,342 | ₩316,676 | -0.60% | 174.8만 |
|---|
| 2025.10.27 | ₩325,818 | ₩326,473 | ₩318,106 | ₩319,322 | -1.99% | 192만 |
|---|
| 2025.10.24 | ₩327,409 | ₩330,269 | ₩324,134 | ₩324,455 | -0.90% | 105만 |
|---|
| 2025.10.23 | ₩324,562 | ₩326,647 | ₩322,330 | ₩325,163 | +0.19% | 124.3만 |
|---|
| 2025.10.22 | ₩328,799 | ₩330,670 | ₩324,134 | ₩324,562 | -1.29% | 164.6만 |
|---|
| 2025.10.21 | ₩320,940 | ₩330,469 | ₩320,432 | ₩328,358 | +2.31% | 212.8만 |
|---|
| 2025.10.20 | ₩314,845 | ₩323,746 | ₩311,597 | ₩322,383 | +2.39% | 208.1만 |
|---|
| 2025.10.17 | ₩306,197 | ₩314,163 | ₩306,184 | ₩313,094 | +2.25% | 210만 |
|---|
| 2025.10.16 | ₩316,489 | ₩322,116 | ₩303,591 | ₩304,206 | -3.88% | 224.1만 |
|---|
| 2025.10.15 | ₩317,064 | ₩318,347 | ₩312,880 | ₩313,776 | -1.04% | 178.9만 |
|---|
| 2025.10.14 | ₩312,372 | ₩319,403 | ₩311,156 | ₩317,010 | +1.48% | 179.3만 |
|---|
| 2025.10.13 | ₩313,375 | ₩317,157 | ₩310,755 | ₩316,235 | +0.91% | 137.4만 |
|---|
| 2025.10.10 | ₩318,293 | ₩320,993 | ₩311,129 | ₩311,664 | -2.08% | 226.9만 |
|---|
| 2025.10.09 | ₩317,892 | ₩322,463 | ₩317,023 | ₩318,400 | +0.16% | 286.8만 |
|---|
| 2025.10.08 | ₩312,626 | ₩318,614 | ₩310,648 | ₩318,440 | +1.86% | 193.2만 |
|---|
| 2025.10.07 | ₩319,322 | ₩319,322 | ₩307,079 | ₩311,650 | -2.40% | 197.5만 |
|---|
| 2025.10.06 | ₩314,978 | ₩326,059 | ₩313,682 | ₩318,587 | +1.15% | 225.3만 |
|---|
| 2025.10.03 | ₩310,554 | ₩317,732 | ₩308,496 | ₩316,074 | +1.78% | 230.6만 |
|---|
| 2025.10.02 | ₩310,020 | ₩314,631 | ₩308,763 | ₩310,220 | +0.06% | 324.9만 |
|---|
| 2025.10.01 | ₩319,910 | ₩323,252 | ₩308,884 | ₩310,367 | -2.98% | 396.5만 |
|---|
| 2025.09.30 | ₩332,087 | ₩332,996 | ₩320,619 | ₩321,755 | -3.11% | 300.1만 |
|---|
| 2025.09.29 | ₩330,964 | ₩333,945 | ₩327,850 | ₩331,058 | +0.03% | 382만 |
|---|
| 2025.09.26 | ₩324,789 | ₩332,875 | ₩324,709 | ₩329,694 | +1.51% | 345.6만 |
|---|
| 2025.09.25 | ₩321,742 | ₩324,896 | ₩317,972 | ₩324,455 | +0.84% | 288만 |
|---|
| 2025.09.24 | ₩321,461 | ₩325,217 | ₩318,293 | ₩322,797 | +0.42% | 214.7만 |
|---|
| 2025.09.23 | ₩323,439 | ₩327,088 | ₩320,124 | ₩321,207 | -0.69% | 373.9만 |
|---|
| 2025.09.22 | ₩310,113 | ₩324,883 | ₩308,389 | ₩324,335 | +4.59% | 462.3만 |
|---|
| 2025.09.19 | ₩315,607 | ₩317,772 | ₩308,576 | ₩312,252 | -1.06% | 592.6만 |
|---|
| 2025.09.18 | ₩317,678 | ₩319,830 | ₩309,151 | ₩312,091 | -1.76% | 438.4만 |
|---|
| 2025.09.17 | ₩314,618 | ₩321,621 | ₩310,006 | ₩313,936 | -0.22% | 1166.3만 |
|---|
| 2025.09.16 | ₩297,723 | ₩299,942 | ₩291,374 | ₩292,724 | -1.68% | 310.5만 |
|---|
| 2025.09.15 | ₩297,670 | ₩300,610 | ₩294,622 | ₩297,723 | +0.02% | 240.5만 |
|---|
| 2025.09.12 | ₩302,294 | ₩303,885 | ₩296,868 | ₩298,579 | -1.23% | 268.3만 |
|---|
| 2025.09.11 | ₩303,176 | ₩305,502 | ₩300,209 | ₩302,963 | -0.07% | 227.2만 |
|---|
| 2025.09.10 | ₩308,950 | ₩309,806 | ₩299,087 | ₩302,709 | -2.02% | 286.4만 |
|---|
| 2025.09.09 | ₩310,300 | ₩312,185 | ₩306,959 | ₩308,389 | -0.62% | 190.5만 |
|---|
| 2025.09.08 | ₩309,579 | ₩312,025 | ₩306,210 | ₩309,833 | +0.08% | 302만 |
|---|
| 2025.09.05 | ₩311,423 | ₩317,438 | ₩307,413 | ₩308,857 | -0.82% | 352.6만 |
|---|
| 2025.09.04 | ₩310,020 | ₩310,341 | ₩303,404 | ₩308,924 | -0.35% | 222.7만 |
|---|
| 2025.09.03 | ₩306,210 | ₩314,524 | ₩306,210 | ₩311,998 | +1.89% | 352.9만 |
|---|
| 2025.09.02 | ₩304,059 | ₩306,625 | ₩302,535 | ₩305,930 | +0.62% | 393.7만 |
|---|
| 2025.08.29 | ₩304,326 | ₩308,563 | ₩304,326 | ₩308,509 | +1.37% | 324.4만 |
|---|
| 2025.08.28 | ₩307,240 | ₩310,688 | ₩303,644 | ₩305,409 | -0.60% | 304.4만 |
|---|