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 | ₩253,878 | ₩255,722 | ₩248,052 | ₩249,322 | -1.79% | 185.8만 |
| 2026.10.08 | ₩245,968 | ₩251,566 | ₩245,420 | ₩250,952 | +2.03% | 234.3만 |
| 2026.10.07 | ₩249,642 | ₩253,691 | ₩245,540 | ₩246,208 | -1.38% | 151.9만 |
| 2026.10.06 | ₩252,716 | ₩253,744 | ₩245,968 | ₩249,268 | -1.36% | 195.5만 |
| 2026.10.05 | ₩248,533 | ₩254,172 | ₩244,003 | ₩252,488 | +1.59% | 217.7만 |
| 2026.10.02 | ₩250,618 | ₩252,021 | ₩247,478 | ₩248,720 | -0.76% | 144.1만 |
| 2026.10.01 | ₩260,960 | ₩261,561 | ₩244,645 | ₩249,535 | -4.38% | 245.5만 |
| 2026.09.30 | ₩249,803 | ₩256,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,493 |
| +1.88% |
| 211만 |
| 2026.09.29 | ₩250,003 | ₩252,996 | ₩247,197 | ₩252,769 | +1.11% | 180.7만 |
|---|
| 2026.09.28 | ₩246,462 | ₩255,134 | ₩242,480 | ₩252,007 | +2.25% | 213.3만 |
|---|
| 2026.09.25 | ₩254,092 | ₩256,644 | ₩252,208 | ₩253,143 | -0.37% | 111.9만 |
|---|
| 2026.09.24 | ₩259,597 | ₩261,548 | ₩253,491 | ₩255,201 | -1.69% | 124.9만 |
|---|
| 2026.09.23 | ₩253,237 | ₩259,116 | ₩250,538 | ₩257,058 | +1.51% | 199.1만 |
|---|
| 2026.09.22 | ₩262,283 | ₩263,231 | ₩250,831 | ₩251,513 | -4.11% | 197.8만 |
|---|
| 2026.09.21 | ₩259,383 | ₩262,537 | ₩256,083 | ₩256,444 | -1.13% | 202.4만 |
|---|
| 2026.09.18 | ₩266,331 | ₩266,572 | ₩258,194 | ₩259,049 | -2.73% | 780.8만 |
|---|
| 2026.09.17 | ₩250,831 | ₩268,576 | ₩245,340 | ₩266,278 | +6.16% | 425.1만 |
|---|
| 2026.09.16 | ₩249,709 | ₩253,758 | ₩248,961 | ₩250,885 | +0.47% | 192.7만 |
|---|
| 2026.09.15 | ₩255,882 | ₩260,238 | ₩254,132 | ₩254,773 | -0.43% | 198.2만 |
|---|
| 2026.09.14 | ₩256,190 | ₩261,788 | ₩252,769 | ₩259,503 | +1.29% | 288.7만 |
|---|
| 2026.09.11 | ₩247,758 | ₩251,967 | ₩246,222 | ₩248,132 | +0.15% | 185.7만 |
|---|
| 2026.09.10 | ₩248,226 | ₩251,286 | ₩245,513 | ₩247,317 | -0.37% | 241.2만 |
|---|
| 2026.09.09 | ₩247,464 | ₩250,203 | ₩245,246 | ₩248,600 | +0.46% | 232.5만 |
|---|
| 2026.09.08 | ₩256,510 | ₩256,791 | ₩246,689 | ₩248,907 | -2.96% | 283.6만 |
|---|
| 2026.09.04 | ₩276,513 | ₩276,513 | ₩261,093 | ₩261,615 | -5.39% | 286.4만 |
|---|
| 2026.09.03 | ₩273,908 | ₩283,047 | ₩271,249 | ₩276,487 | +0.94% | 298.2만 |
|---|
| 2026.09.02 | ₩264,862 | ₩274,856 | ₩263,739 | ₩268,402 | +1.34% | 277.9만 |
|---|
| 2026.09.01 | ₩262,376 | ₩274,415 | ₩261,828 | ₩265,075 | +1.03% | 364.3만 |
|---|
| 2026.08.31 | ₩268,670 | ₩272,104 | ₩262,697 | ₩263,833 | -1.80% | 459.8만 |
|---|
| 2026.08.28 | ₩254,787 | ₩277,716 | ₩252,876 | ₩273,547 | +7.36% | 866.9만 |
|---|
| 2026.08.27 | ₩261,093 | ₩267,240 | ₩253,597 | ₩258,648 | -0.94% | 816.7만 |
|---|
| 2026.08.26 | ₩251,446 | ₩258,688 | ₩251,272 | ₩254,880 | +1.37% | 322.3만 |
|---|
| 2026.08.25 | ₩262,136 | ₩265,075 | ₩258,822 | ₩259,784 | -0.90% | 348.8만 |
|---|
| 2026.08.24 | ₩266,839 | ₩270,928 | ₩265,209 | ₩266,104 | -0.28% | 310.7만 |
|---|
| 2026.08.21 | ₩264,127 | ₩269,311 | ₩260,278 | ₩267,253 | +1.18% | 343.1만 |
|---|
| 2026.08.20 | ₩264,087 | ₩267,734 | ₩260,265 | ₩263,659 | -0.16% | 312.3만 |
|---|
| 2026.08.19 | ₩254,332 | ₩268,296 | ₩253,156 | ₩265,129 | +4.25% | 483.6만 |
|---|
| 2026.08.18 | ₩260,960 | ₩261,601 | ₩254,453 | ₩254,733 | -2.39% | 378.4만 |
|---|
| 2026.08.17 | ₩257,205 | ₩261,000 | ₩252,956 | ₩255,455 | -0.68% | 458.4만 |
|---|
| 2026.08.14 | ₩277,729 | ₩277,930 | ₩260,572 | ₩265,476 | -4.41% | 819.2만 |
|---|
| 2026.08.13 | ₩237,095 | ₩303,972 | ₩233,301 | ₩275,858 | +16.35% | 1632.4만 |
|---|
| 2026.08.12 | ₩234,984 | ₩238,552 | ₩231,390 | ₩234,222 | -0.32% | 454.9만 |
|---|
| 2026.08.11 | ₩241,892 | ₩247,237 | ₩239,554 | ₩242,213 | +0.13% | 307.4만 |
|---|
| 2026.08.10 | ₩236,481 | ₩248,293 | ₩235,438 | ₩246,115 | +4.07% | 435만 |
|---|
| 2026.08.07 | ₩232,900 | ₩244,150 | ₩232,873 | ₩240,035 | +3.06% | 330만 |
|---|
| 2026.08.06 | ₩218,749 | ₩229,025 | ₩217,867 | ₩227,475 | +3.99% | 357.2만 |
|---|
| 2026.08.05 | ₩232,018 | ₩232,499 | ₩225,644 | ₩228,009 | -1.73% | 226.4만 |
|---|
| 2026.08.04 | ₩217,707 | ₩230,027 | ₩216,839 | ₩228,864 | +5.12% | 336.4만 |
|---|
| 2026.08.03 | ₩221,595 | ₩226,713 | ₩215,983 | ₩220,540 | -0.48% | 398만 |
|---|
| 2026.07.31 | ₩207,752 | ₩214,981 | ₩203,236 | ₩214,246 | +3.13% | 408.8만 |
|---|
| 2026.07.30 | ₩211,146 | ₩215,115 | ₩199,815 | ₩211,267 | +0.06% | 681.9만 |
|---|
| 2026.07.29 | ₩213,511 | ₩227,688 | ₩212,442 | ₩224,495 | +5.14% | 724.1만 |
|---|
| 2026.07.28 | ₩202,474 | ₩214,527 | ₩201,846 | ₩213,378 | +5.39% | 740.7만 |
|---|
| 2026.07.27 | ₩189,139 | ₩200,751 | ₩187,322 | ₩197,143 | +4.23% | 686.7만 |
|---|
| 2026.07.24 | ₩174,361 | ₩181,723 | ₩174,361 | ₩180,841 | +3.72% | 345.9만 |
|---|
| 2026.07.23 | ₩181,536 | ₩182,164 | ₩169,844 | ₩170,860 | -5.88% | 444.3만 |
|---|
| 2026.07.22 | ₩189,981 | ₩189,981 | ₩176,285 | ₩176,940 | -6.86% | 427.9만 |
|---|
| 2026.07.21 | ₩185,745 | ₩193,736 | ₩185,745 | ₩188,631 | +1.55% | 402.8만 |
|---|
| 2026.07.20 | ₩187,709 | ₩197,530 | ₩185,906 | ₩196,715 | +4.80% | 263.1만 |
|---|
| 2026.07.17 | ₩193,696 | ₩200,270 | ₩190,221 | ₩193,455 | -0.12% | 560.4만 |
|---|
| 2026.07.16 | ₩192,854 | ₩198,319 | ₩189,019 | ₩194,324 | +0.76% | 363.6만 |
|---|
| 2026.07.15 | ₩190,435 | ₩196,943 | ₩188,818 | ₩189,500 | -0.49% | 353.6만 |
|---|
| 2026.07.14 | ₩177,675 | ₩189,714 | ₩176,726 | ₩186,814 | +5.14% | 464.6만 |
|---|
| 2026.07.13 | ₩188,204 | ₩196,715 | ₩188,204 | ₩193,575 | +2.85% | 326.3만 |
|---|
| 2026.07.10 | ₩189,994 | ₩191,210 | ₩183,928 | ₩185,665 | -2.28% | 190.8만 |
|---|
| 2026.07.09 | ₩175,577 | ₩185,705 | ₩173,906 | ₩184,850 | +5.28% | 642.7만 |
|---|
| 2026.07.08 | ₩190,048 | ₩190,048 | ₩183,300 | ₩184,235 | -3.06% | 443.4만 |
|---|
| 2026.07.07 | ₩190,061 | ₩194,831 | ₩189,754 | ₩191,945 | +0.99% | 591.1만 |
|---|
| 2026.07.06 | ₩177,701 | ₩184,930 | ₩172,637 | ₩184,382 | +3.76% | 388.8만 |
|---|
| 2026.07.02 | ₩173,880 | ₩183,033 | ₩173,813 | ₩180,921 | +4.05% | 430만 |
|---|
| 2026.07.01 | ₩172,049 | ₩175,443 | ₩168,468 | ₩174,067 | +1.17% | 356.4만 |
|---|
| 2026.06.30 | ₩162,268 | ₩164,753 | ₩159,676 | ₩163,578 | +0.81% | 289.9만 |
|---|
| 2026.06.29 | ₩169,671 | ₩170,820 | ₩163,912 | ₩165,128 | -2.68% | 393.5만 |
|---|
| 2026.06.26 | ₩155,774 | ₩167,306 | ₩153,730 | ₩165,969 | +6.54% | 1038.3만 |
|---|
| 2026.06.25 | ₩154,692 | ₩159,222 | ₩151,672 | ₩152,019 | -1.73% | 394.3만 |
|---|
| 2026.06.24 | ₩153,650 | ₩161,012 | ₩151,779 | ₩157,792 | +2.70% | 332.7만 |
|---|
| 2026.06.23 | ₩157,057 | ₩158,874 | ₩151,365 | ₩153,837 | -2.05% | 504.6만 |
|---|
| 2026.06.22 | ₩153,730 | ₩160,865 | ₩148,986 | ₩151,044 | -1.75% | 648.3만 |
|---|
| 2026.06.18 | ₩159,663 | ₩162,749 | ₩155,734 | ₩156,242 | -2.14% | 1175.6만 |
|---|
| 2026.06.17 | ₩167,185 | ₩171,902 | ₩162,442 | ₩162,789 | -2.63% | 435.4만 |
|---|
| 2026.06.16 | ₩169,978 | ₩172,904 | ₩166,544 | ₩169,390 | -0.35% | 599.5만 |
|---|
| 2026.06.15 | ₩175,042 | ₩178,890 | ₩171,862 | ₩173,172 | -1.07% | 349.8만 |
|---|
| 2026.06.12 | ₩173,212 | ₩175,082 | ₩167,052 | ₩174,775 | +0.90% | 667만 |
|---|
| 2026.06.11 | ₩179,131 | ₩182,565 | ₩173,960 | ₩174,414 | -2.63% | 588.1만 |
|---|
| 2026.06.10 | ₩183,059 | ₩188,658 | ₩181,977 | ₩183,687 | +0.34% | 347.4만 |
|---|
| 2026.06.09 | ₩187,455 | ₩188,124 | ₩180,160 | ₩187,375 | -0.04% | 521.4만 |
|---|
| 2026.06.08 | ₩190,409 | ₩194,390 | ₩188,591 | ₩192,092 | +0.88% | 295.3만 |
|---|
| 2026.06.05 | ₩199,521 | ₩202,434 | ₩191,785 | ₩192,787 | -3.38% | 459.6만 |
|---|
| 2026.06.04 | ₩204,011 | ₩205,080 | ₩197,557 | ₩197,637 | -3.12% | 387.2만 |
|---|
| 2026.06.03 | ₩197,170 | ₩197,170 | ₩191,130 | ₩196,288 | -0.45% | 445.1만 |
|---|
| 2026.06.02 | ₩198,559 | ₩203,116 | ₩192,212 | ₩198,933 | +0.19% | 540.1만 |
|---|
| 2026.06.01 | ₩203,102 | ₩211,975 | ₩199,174 | ₩210,091 | +3.44% | 931.8만 |
|---|
| 2026.05.29 | ₩178,556 | ₩195,780 | ₩176,753 | ₩195,339 | +9.40% | 1121.4만 |
|---|
| 2026.05.28 | ₩169,337 | ₩175,670 | ₩165,716 | ₩173,719 | +2.59% | 559.1만 |
|---|
| 2026.05.27 | ₩163,003 | ₩172,717 | ₩162,629 | ₩166,357 | +2.06% | 358.6만 |
|---|
| 2026.05.26 | ₩168,455 | ₩169,778 | ₩163,257 | ₩165,716 | -1.63% | 449.1만 |
|---|
| 2026.05.22 | ₩172,022 | ₩178,663 | ₩167,239 | ₩171,221 | -0.47% | 1078.2만 |
|---|
| 2026.05.21 | ₩162,362 | ₩164,286 | ₩159,061 | ₩162,816 | +0.28% | 918.3만 |
|---|
| 2026.05.20 | ₩166,771 | ₩170,272 | ₩163,297 | ₩169,176 | +1.44% | 606만 |
|---|
| 2026.05.19 | ₩177,447 | ₩181,630 | ₩171,140 | ₩172,824 | -2.61% | 447.9만 |
|---|
| 2026.05.18 | ₩164,473 | ₩174,775 | ₩164,473 | ₩172,209 | +4.70% | 461.2만 |
|---|
| 2026.05.15 | ₩160,304 | ₩167,813 | ₩160,304 | ₩167,038 | +4.20% | 516만 |
|---|
| 2026.05.14 | ₩156,055 | ₩161,373 | ₩154,064 | ₩158,674 | +1.68% | 384.4만 |
|---|
| 2026.05.13 | ₩154,411 | ₩156,816 | ₩150,389 | ₩155,667 | +0.81% | 515.7만 |
|---|
| 2026.05.12 | ₩163,725 | ₩165,689 | ₩158,313 | ₩158,500 | -3.19% | 281.6만 |
|---|
| 2026.05.11 | ₩169,363 | ₩172,343 | ₩161,079 | ₩162,241 | -4.21% | 371만 |
|---|
| 2026.05.08 | ₩167,960 | ₩170,887 | ₩164,566 | ₩170,806 | +1.69% | 425.3만 |
|---|
| 2026.05.07 | ₩167,987 | ₩178,196 | ₩167,987 | ₩174,882 | +4.10% | 601.6만 |
|---|
| 2026.05.06 | ₩169,497 | ₩170,098 | ₩161,800 | ₩163,858 | -3.33% | 468.3만 |
|---|
| 2026.05.05 | ₩170,005 | ₩172,330 | ₩166,103 | ₩172,209 | +1.30% | 385.9만 |
|---|
| 2026.05.04 | ₩170,138 | ₩175,042 | ₩168,615 | ₩170,887 | +0.44% | 346.1만 |
|---|
| 2026.05.01 | ₩172,490 | ₩175,042 | ₩162,001 | ₩169,644 | -1.65% | 602만 |
|---|
| 2026.04.30 | ₩160,758 | ₩163,778 | ₩157,244 | ₩163,551 | +1.74% | 560.4만 |
|---|
| 2026.04.29 | ₩160,344 | ₩163,685 | ₩157,632 | ₩163,591 | +2.03% | 325.4만 |
|---|
| 2026.04.28 | ₩160,758 | ₩164,847 | ₩159,997 | ₩161,921 | +0.72% | 371.6만 |
|---|
| 2026.04.27 | ₩157,217 | ₩161,266 | ₩156,375 | ₩157,444 | +0.14% | 430.7만 |
|---|
| 2026.04.24 | ₩156,335 | ₩160,037 | ₩152,808 | ₩160,023 | +2.36% | 552.9만 |
|---|
| 2026.04.23 | ₩154,171 | ₩159,288 | ₩151,752 | ₩153,222 | -0.62% | 849.1만 |
|---|
| 2026.04.22 | ₩173,439 | ₩177,314 | ₩167,840 | ₩169,163 | -2.47% | 436.8만 |
|---|
| 2026.04.21 | ₩171,047 | ₩177,781 | ₩169,003 | ₩172,584 | +0.90% | 359.5만 |
|---|
| 2026.04.20 | ₩165,702 | ₩171,060 | ₩165,702 | ₩170,953 | +3.17% | 652.4만 |
|---|
| 2026.04.17 | ₩171,020 | ₩172,089 | ₩163,324 | ₩165,462 | -3.25% | 505.3만 |
|---|
| 2026.04.16 | ₩173,559 | ₩176,565 | ₩165,422 | ₩166,851 | -3.86% | 435.6만 |
|---|
| 2026.04.15 | ₩160,558 | ₩166,571 | ₩158,019 | ₩165,849 | +3.30% | 381.4만 |
|---|
| 2026.04.14 | ₩159,168 | ₩163,190 | ₩156,028 | ₩157,485 | -1.06% | 390.7만 |
|---|
| 2026.04.13 | ₩152,728 | ₩162,295 | ₩152,019 | ₩160,237 | +4.92% | 567.4만 |
|---|
| 2026.04.10 | ₩151,057 | ₩152,661 | ₩147,637 | ₩150,323 | -0.49% | 694.4만 |
|---|
| 2026.04.09 | ₩154,451 | ₩156,937 | ₩147,463 | ₩151,071 | -2.19% | 1105.5만 |
|---|
| 2026.04.08 | ₩172,944 | ₩173,880 | ₩158,607 | ₩159,235 | -7.93% | 736.6만 |
|---|
| 2026.04.07 | ₩171,555 | ₩174,240 | ₩169,564 | ₩170,379 | -0.69% | 258.1만 |
|---|
| 2026.04.06 | ₩176,338 | ₩176,873 | ₩170,512 | ₩173,332 | -1.70% | 276.8만 |
|---|
| 2026.04.02 | ₩173,225 | ₩177,300 | ₩170,098 | ₩176,726 | +2.02% | 299.1만 |
|---|
| 2026.04.01 | ₩173,479 | ₩175,056 | ₩167,052 | ₩172,437 | -0.60% | 439.9만 |
|---|
| 2026.03.31 | ₩172,209 | ₩175,590 | ₩170,205 | ₩173,599 | +0.81% | 331.9만 |
|---|
| 2026.03.30 | ₩166,491 | ₩173,599 | ₩166,491 | ₩172,062 | +3.35% | 359만 |
|---|
| 2026.03.27 | ₩170,005 | ₩170,205 | ₩163,417 | ₩165,929 | -2.40% | 363.9만 |
|---|
| 2026.03.26 | ₩170,085 | ₩174,227 | ₩168,361 | ₩170,994 | +0.53% | 523.3만 |
|---|
| 2026.03.25 | ₩175,590 | ₩177,715 | ₩168,201 | ₩169,791 | -3.30% | 529.3만 |
|---|
| 2026.03.24 | ₩180,828 | ₩182,458 | ₩171,408 | ₩172,757 | -4.46% | 523.7만 |
|---|
| 2026.03.23 | ₩183,313 | ₩184,516 | ₩179,278 | ₩183,140 | -0.09% | 449.4만 |
|---|
| 2026.03.20 | ₩176,405 | ₩182,899 | ₩172,036 | ₩181,670 | +2.98% | 923.4만 |
|---|
| 2026.03.19 | ₩177,033 | ₩183,246 | ₩176,619 | ₩178,222 | +0.67% | 396.4만 |
|---|
| 2026.03.18 | ₩179,251 | ₩180,641 | ₩174,534 | ₩176,766 | -1.39% | 359.9만 |
|---|
| 2026.03.17 | ₩178,917 | ₩186,240 | ₩178,917 | ₩180,614 | +0.95% | 347.8만 |
|---|
| 2026.03.16 | ₩178,570 | ₩182,872 | ₩176,699 | ₩178,556 | -0.01% | 633.1만 |
|---|
| 2026.03.13 | ₩179,853 | ₩181,696 | ₩174,922 | ₩177,835 | -1.12% | 425.3만 |
|---|
| 2026.03.12 | ₩183,434 | ₩189,206 | ₩178,850 | ₩179,238 | -2.29% | 442.3만 |
|---|
| 2026.03.11 | ₩191,077 | ₩194,417 | ₩182,471 | ₩184,182 | -3.61% | 444.5만 |
|---|
| 2026.03.10 | ₩196,488 | ₩197,290 | ₩186,146 | ₩190,395 | -3.10% | 523만 |
|---|
| 2026.03.09 | ₩200,016 | ₩205,641 | ₩196,675 | ₩197,945 | -1.04% | 546.1만 |
|---|
| 2026.03.06 | ₩195,620 | ₩202,074 | ₩192,907 | ₩201,820 | +3.17% | 491.9만 |
|---|
| 2026.03.05 | ₩192,546 | ₩199,054 | ₩192,546 | ₩196,662 | +2.14% | 540.5만 |
|---|
| 2026.03.04 | ₩192,680 | ₩194,871 | ₩188,778 | ₩191,130 | -0.80% | 496.4만 |
|---|
| 2026.03.03 | ₩177,314 | ₩192,092 | ₩177,314 | ₩191,892 | +8.22% | 685.9만 |
|---|
| 2026.03.02 | ₩176,071 | ₩182,017 | ₩176,071 | ₩179,064 | +1.70% | 585.3만 |
|---|
| 2026.02.27 | ₩177,701 | ₩179,184 | ₩172,410 | ₩178,730 | +0.58% | 923.1만 |
|---|
| 2026.02.26 | ₩183,059 | ₩190,502 | ₩181,483 | ₩185,879 | +1.54% | 1007만 |
|---|
| 2026.02.25 | ₩159,756 | ₩178,890 | ₩157,351 | ₩177,915 | +11.37% | 2235.4만 |
|---|
| 2026.02.24 | ₩172,263 | ₩180,013 | ₩169,190 | ₩174,013 | +1.02% | 1044.4만 |
|---|
| 2026.02.23 | ₩179,599 | ₩179,746 | ₩168,134 | ₩172,650 | -3.87% | 661.4만 |
|---|
| 2026.02.20 | ₩185,331 | ₩192,212 | ₩182,578 | ₩184,142 | -0.64% | 402.1만 |
|---|
| 2026.02.19 | ₩190,395 | ₩190,395 | ₩186,280 | ₩187,095 | -1.73% | 281.9만 |
|---|
| 2026.02.18 | ₩189,179 | ₩193,054 | ₩186,240 | ₩190,582 | +0.74% | 523.4만 |
|---|
| 2026.02.17 | ₩194,056 | ₩195,446 | ₩186,948 | ₩191,237 | -1.45% | 523.8만 |
|---|
| 2026.02.13 | ₩192,760 | ₩196,929 | ₩189,340 | ₩192,974 | +0.11% | 564.8만 |
|---|
| 2026.02.12 | ₩193,188 | ₩195,085 | ₩187,856 | ₩192,466 | -0.37% | 482.8만 |
|---|
| 2026.02.11 | ₩204,465 | ₩205,775 | ₩190,702 | ₩193,148 | -5.54% | 527.4만 |
|---|
| 2026.02.10 | ₩208,634 | ₩211,788 | ₩203,303 | ₩204,746 | -1.86% | 623.7만 |
|---|
| 2026.02.09 | ₩200,043 | ₩206,844 | ₩196,889 | ₩206,523 | +3.24% | 916.7만 |
|---|
| 2026.02.06 | ₩215,208 | ₩219,404 | ₩210,879 | ₩217,694 | +1.15% | 417만 |
|---|
| 2026.02.05 | ₩224,134 | ₩225,898 | ₩211,681 | ₩212,135 | -5.35% | 571만 |
|---|
| 2026.02.04 | ₩212,456 | ₩227,769 | ₩209,610 | ₩227,354 | +7.01% | 645만 |
|---|
| 2026.02.03 | ₩227,248 | ₩227,461 | ₩209,783 | ₩215,355 | -5.23% | 550.5만 |
|---|
| 2026.02.02 | ₩236,534 | ₩237,590 | ₩230,641 | ₩231,670 | -2.06% | 500.9만 |
|---|
| 2026.01.30 | ₩232,726 | ₩236,066 | ₩231,844 | ₩234,677 | +0.84% | 513.3만 |
|---|
| 2026.01.29 | ₩238,939 | ₩240,503 | ₩225,831 | ₩233,381 | -2.33% | 1012.9만 |
|---|
| 2026.01.28 | ₩253,731 | ₩258,515 | ₩252,168 | ₩252,702 | -0.41% | 379.4만 |
|---|
| 2026.01.27 | ₩254,840 | ₩255,695 | ₩248,413 | ₩251,981 | -1.12% | 255.6만 |
|---|
| 2026.01.26 | ₩254,439 | ₩259,236 | ₩253,878 | ₩255,014 | +0.23% | 247.4만 |
|---|
| 2026.01.23 | ₩249,883 | ₩254,346 | ₩248,974 | ₩252,889 | +1.20% | 250.8만 |
|---|
| 2026.01.22 | ₩246,743 | ₩252,595 | ₩244,979 | ₩251,446 | +1.91% | 225.2만 |
|---|
| 2026.01.21 | ₩244,525 | ₩247,317 | ₩241,264 | ₩245,072 | +0.22% | 382.2만 |
|---|
| 2026.01.20 | ₩247,651 | ₩249,201 | ₩241,625 | ₩244,511 | -1.27% | 357.1만 |
|---|
| 2026.01.16 | ₩257,887 | ₩258,221 | ₩247,999 | ₩249,682 | -3.18% | 468만 |
|---|
| 2026.01.15 | ₩259,410 | ₩262,096 | ₩257,219 | ₩257,512 | -0.73% | 338.1만 |
|---|
| 2026.01.14 | ₩264,968 | ₩264,968 | ₩256,911 | ₩259,209 | -2.17% | 411.5만 |
|---|
| 2026.01.13 | ₩276,687 | ₩278,758 | ₩265,904 | ₩266,639 | -3.63% | 249.1만 |
|---|
| 2026.01.12 | ₩274,643 | ₩280,709 | ₩272,986 | ₩277,809 | +1.15% | 201.2만 |
|---|
| 2026.01.09 | ₩280,856 | ₩281,938 | ₩276,593 | ₩276,847 | -1.43% | 180만 |
|---|
| 2026.01.08 | ₩280,014 | ₩282,459 | ₩276,553 | ₩280,321 | +0.11% | 164만 |
|---|
| 2026.01.07 | ₩281,430 | ₩284,263 | ₩279,359 | ₩282,125 | +0.25% | 160만 |
|---|
| 2026.01.06 | ₩278,264 | ₩281,283 | ₩274,589 | ₩281,003 | +0.98% | 223만 |
|---|
| 2026.01.05 | ₩274,990 | ₩283,876 | ₩274,108 | ₩279,132 | +1.51% | 401.9만 |
|---|
| 2026.01.02 | ₩287,550 | ₩287,817 | ₩270,206 | ₩274,977 | -4.37% | 604.8만 |
|---|
| 2025.12.31 | ₩288,766 | ₩289,087 | ₩286,575 | ₩286,989 | -0.62% | 223.2만 |
|---|
| 2025.12.30 | ₩290,517 | ₩291,973 | ₩288,619 | ₩289,862 | -0.23% | 189만 |
|---|
| 2025.12.29 | ₩293,790 | ₩294,939 | ₩290,944 | ₩292,614 | -0.40% | 161.2만 |
|---|
| 2025.12.26 | ₩289,955 | ₩295,207 | ₩288,860 | ₩294,899 | +1.71% | 164.9만 |
|---|
| 2025.12.24 | ₩287,670 | ₩291,492 | ₩286,802 | ₩289,755 | +0.72% | 76.6만 |
|---|
| 2025.12.23 | ₩290,022 | ₩290,076 | ₩285,452 | ₩287,871 | -0.74% | 215만 |
|---|
| 2025.12.22 | ₩292,133 | ₩295,140 | ₩291,105 | ₩291,278 | -0.29% | 223.4만 |
|---|
| 2025.12.19 | ₩290,263 | ₩293,857 | ₩289,969 | ₩292,133 | +0.64% | 553.5만 |
|---|
| 2025.12.18 | ₩290,450 | ₩292,975 | ₩289,381 | ₩291,398 | +0.33% | 323.5만 |
|---|
| 2025.12.17 | ₩288,379 | ₩296,008 | ₩288,365 | ₩288,619 | +0.08% | 377.8만 |
|---|
| 2025.12.16 | ₩287,550 | ₩291,158 | ₩286,682 | ₩288,766 | +0.42% | 289.9만 |
|---|
| 2025.12.15 | ₩300,578 | ₩300,605 | ₩287,029 | ₩287,149 | -4.47% | 416.7만 |
|---|
| 2025.12.12 | ₩301,313 | ₩303,090 | ₩298,627 | ₩299,964 | -0.45% | 296.6만 |
|---|
| 2025.12.11 | ₩296,075 | ₩302,649 | ₩295,728 | ₩299,362 | +1.11% | 227.2만 |
|---|
| 2025.12.10 | ₩296,984 | ₩299,723 | ₩295,273 | ₩297,639 | +0.22% | 220.4만 |
|---|
| 2025.12.09 | ₩294,351 | ₩299,135 | ₩294,164 | ₩296,970 | +0.89% | 206.6만 |
|---|
| 2025.12.08 | ₩295,006 | ₩299,696 | ₩294,071 | ₩295,300 | +0.10% | 248.5만 |
|---|
| 2025.12.05 | ₩289,448 | ₩296,423 | ₩288,686 | ₩293,911 | +1.54% | 236.7만 |
|---|
| 2025.12.04 | ₩287,470 | ₩291,091 | ₩283,996 | ₩289,448 | +0.69% | 266.9만 |
|---|
| 2025.12.03 | ₩283,194 | ₩287,884 | ₩281,631 | ₩287,069 | +1.37% | 216.3만 |
|---|
| 2025.12.02 | ₩285,319 | ₩286,254 | ₩280,682 | ₩284,691 | -0.22% | 358.9만 |
|---|
| 2025.12.01 | ₩285,599 | ₩288,365 | ₩283,809 | ₩285,078 | -0.18% | 379만 |
|---|
| 2025.11.28 | ₩287,430 | ₩290,971 | ₩286,588 | ₩288,111 | +0.24% | 183.6만 |
|---|
| 2025.11.26 | ₩287,737 | ₩291,946 | ₩277,489 | ₩287,737 | 0.00% | 1212.6만 |
|---|
| 2025.11.25 | ₩302,783 | ₩316,412 | ₩301,714 | ₩312,257 | +3.13% | 532.7만 |
|---|
| 2025.11.24 | ₩301,620 | ₩305,228 | ₩298,213 | ₩302,836 | +0.40% | 400만 |
|---|
| 2025.11.21 | ₩289,702 | ₩303,905 | ₩289,702 | ₩300,832 | +3.84% | 472만 |
|---|
| 2025.11.20 | ₩300,832 | ₩304,573 | ₩289,381 | ₩289,702 | -3.70% | 329.7만 |
|---|
| 2025.11.19 | ₩301,126 | ₩302,623 | ₩297,745 | ₩299,122 | -0.67% | 283.8만 |
|---|
| 2025.11.18 | ₩300,378 | ₩303,651 | ₩297,786 | ₩301,500 | +0.37% | 293.1만 |
|---|
| 2025.11.17 | ₩307,540 | ₩308,970 | ₩300,311 | ₩300,578 | -2.26% | 228.2만 |
|---|
| 2025.11.14 | ₩301,754 | ₩314,007 | ₩301,754 | ₩308,422 | +2.21% | 310만 |
|---|
| 2025.11.13 | ₩299,923 | ₩303,531 | ₩298,240 | ₩298,627 | -0.43% | 236.3만 |
|---|
| 2025.11.12 | ₩304,480 | ₩305,990 | ₩300,845 | ₩301,888 | -0.85% | 156.3만 |
|---|
| 2025.11.11 | ₩302,663 | ₩305,308 | ₩301,914 | ₩303,291 | +0.21% | 154.1만 |
|---|
| 2025.11.10 | ₩300,271 | ₩305,068 | ₩297,946 | ₩304,614 | +1.45% | 199.9만 |
|---|
| 2025.11.07 | ₩296,636 | ₩302,796 | ₩294,512 | ₩300,872 | +1.43% | 369.5만 |
|---|
| 2025.11.06 | ₩306,965 | ₩307,326 | ₩294,886 | ₩299,977 | -2.28% | 295.5만 |
|---|
| 2025.11.05 | ₩312,176 | ₩315,544 | ₩308,382 | ₩310,132 | -0.65% | 202.1만 |
|---|
| 2025.11.04 | ₩315,878 | ₩316,265 | ₩308,382 | ₩311,963 | -1.24% | 187.4만 |
|---|
| 2025.11.03 | ₩321,356 | ₩322,078 | ₩310,386 | ₩317,588 | -1.17% | 218.2만 |
|---|
| 2025.10.31 | ₩310,974 | ₩322,452 | ₩308,849 | ₩320,581 | +3.09% | 196.7만 |
|---|
| 2025.10.30 | ₩309,865 | ₩314,795 | ₩308,342 | ₩311,161 | +0.42% | 194.8만 |
|---|
| 2025.10.29 | ₩313,994 | ₩313,994 | ₩304,720 | ₩309,143 | -1.54% | 220.2만 |
|---|
| 2025.10.28 | ₩318,497 | ₩323,133 | ₩316,252 | ₩316,586 | -0.60% | 174.8만 |
|---|
| 2025.10.27 | ₩325,725 | ₩326,380 | ₩318,016 | ₩319,232 | -1.99% | 192만 |
|---|
| 2025.10.24 | ₩327,316 | ₩330,175 | ₩324,042 | ₩324,363 | -0.90% | 105만 |
|---|
| 2025.10.23 | ₩324,469 | ₩326,554 | ₩322,238 | ₩325,071 | +0.19% | 124.3만 |
|---|
| 2025.10.22 | ₩328,705 | ₩330,576 | ₩324,042 | ₩324,469 | -1.29% | 164.6만 |
|---|
| 2025.10.21 | ₩320,848 | ₩330,375 | ₩320,341 | ₩328,264 | +2.31% | 212.8만 |
|---|
| 2025.10.20 | ₩314,755 | ₩323,654 | ₩311,508 | ₩322,291 | +2.39% | 208.1만 |
|---|
| 2025.10.17 | ₩306,110 | ₩314,074 | ₩306,097 | ₩313,005 | +2.25% | 210만 |
|---|
| 2025.10.16 | ₩316,399 | ₩322,024 | ₩303,504 | ₩304,119 | -3.88% | 224.1만 |
|---|
| 2025.10.15 | ₩316,973 | ₩318,256 | ₩312,791 | ₩313,686 | -1.04% | 178.9만 |
|---|
| 2025.10.14 | ₩312,283 | ₩319,312 | ₩311,067 | ₩316,920 | +1.48% | 179.3만 |
|---|
| 2025.10.13 | ₩313,285 | ₩317,067 | ₩310,667 | ₩316,145 | +0.91% | 137.4만 |
|---|
| 2025.10.10 | ₩318,203 | ₩320,902 | ₩311,041 | ₩311,575 | -2.08% | 226.9만 |
|---|