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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩249,244 | ₩256,453 | ₩244,701 | ₩250,034 | +0.32% | 403.4만 |
| 2026.09.28–2026.10.02 | ₩247,167 | ₩255,863 | ₩243,173 | ₩249,431 | +0.92% | 213.3만 |
| 2026.09.21–2026.09.25 | ₩260,125 | ₩263,287 | ₩252,929 | ₩253,867 | -2.41% | 439.1만 |
| 2026.09.14–2026.09.18 | ₩267,093 | ₩267,334 | ₩258,932 | ₩259,790 | -2.73% | 780.8만 |
| 2026.08.24–2026.08.27 | ₩267,602 | ₩271,702 | ₩251,991 | ₩259,388 | -3.07% | 1794.8만 |
| 2026.08.17–2026.08.21 | ₩257,940 | ₩270,081 | ₩253,679 | ₩268,017 | +3.91% | 1975.7만 |
| 2026.08.10–2026.08.14 | ₩237,157 | ₩304,841 | ₩232,051 | ₩266,235 | +12.26% | 3648.9만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩222,229 |
| ₩244,848 |
| ₩216,601 |
| ₩240,721 |
| +8.32% |
| 1647.8만 |
| 2026.07.27–2026.07.31 | ₩189,680 | ₩228,339 | ₩187,857 | ₩214,859 | +13.27% | 3242.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩188,246 | ₩198,095 | ₩170,330 | ₩181,358 | -3.66% | 1884만 |
|---|
| 2026.07.13–2026.07.17 | ₩188,742 | ₩200,842 | ₩177,231 | ₩194,008 | +2.79% | 2068.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩178,209 | ₩195,388 | ₩173,131 | ₩186,196 | +4.48% | 2256.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩170,156 | ₩183,556 | ₩160,132 | ₩181,439 | +6.63% | 1469.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩154,169 | ₩167,784 | ₩149,412 | ₩166,444 | +7.96% | 2918.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩175,543 | ₩179,402 | ₩156,179 | ₩156,689 | -10.74% | 2560.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩190,953 | ₩194,946 | ₩167,529 | ₩175,275 | -8.21% | 2419.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩203,683 | ₩212,581 | ₩191,676 | ₩193,338 | -5.08% | 2763.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩168,936 | ₩196,340 | ₩163,094 | ₩195,898 | +15.96% | 2488.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩164,943 | ₩182,149 | ₩159,516 | ₩171,710 | +4.10% | 3511.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩169,848 | ₩172,836 | ₩150,819 | ₩167,516 | -1.37% | 2068.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩170,625 | ₩178,705 | ₩162,263 | ₩171,295 | +0.39% | 2227.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩157,667 | ₩175,543 | ₩156,823 | ₩170,129 | +7.90% | 2290.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩166,176 | ₩178,290 | ₩152,186 | ₩160,481 | -3.43% | 2850.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩153,164 | ₩177,070 | ₩152,454 | ₩165,935 | +8.34% | 2280.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩176,842 | ₩177,378 | ₩147,885 | ₩150,752 | -14.75% | 3071.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩166,966 | ₩177,807 | ₩166,966 | ₩177,231 | +6.15% | 1429.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩183,837 | ₩185,043 | ₩163,884 | ₩166,404 | -9.48% | 2389.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩179,080 | ₩186,772 | ₩172,528 | ₩182,189 | +1.74% | 2660.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩200,588 | ₩206,229 | ₩175,422 | ₩178,343 | -11.09% | 2381.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩176,574 | ₩202,651 | ₩176,574 | ₩202,397 | +14.62% | 2800만 |
|---|
| 2026.02.23–2026.02.27 | ₩180,112 | ₩191,047 | ₩157,801 | ₩179,241 | -0.48% | 5871.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩194,611 | ₩196,005 | ₩183,100 | ₩184,668 | -5.11% | 1731.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩200,614 | ₩212,393 | ₩188,393 | ₩193,526 | -3.53% | 3115.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩237,210 | ₩238,269 | ₩210,209 | ₩218,316 | -7.97% | 2684.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩255,167 | ₩259,977 | ₩226,477 | ₩235,348 | -7.77% | 2408.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩248,359 | ₩255,073 | ₩241,954 | ₩253,612 | +2.12% | 1215.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩275,428 | ₩281,511 | ₩248,708 | ₩250,396 | -9.09% | 1667.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩275,776 | ₩285,076 | ₩274,892 | ₩277,639 | +0.68% | 1128.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩294,630 | ₩295,783 | ₩270,979 | ₩275,763 | -6.40% | 1178.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩292,969 | ₩296,051 | ₩286,268 | ₩295,742 | +0.95% | 679.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩301,437 | ₩301,464 | ₩287,501 | ₩292,969 | -2.81% | 1961.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩295,850 | ₩303,957 | ₩294,912 | ₩300,821 | +1.68% | 1199.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩286,416 | ₩297,270 | ₩281,485 | ₩294,751 | +2.91% | 1457.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩302,483 | ₩317,317 | ₩278,282 | ₩288,935 | -4.48% | 2328.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩308,419 | ₩309,853 | ₩290,208 | ₩301,692 | -2.18% | 1606.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩301,129 | ₩314,905 | ₩298,798 | ₩309,303 | +2.71% | 1056.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩322,275 | ₩322,998 | ₩295,354 | ₩301,732 | -6.37% | 1272.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩326,657 | ₩327,313 | ₩305,592 | ₩321,498 | -1.58% | 978.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩315,655 | ₩331,521 | ₩312,399 | ₩325,290 | +3.05% | 814.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩314,181 | ₩322,945 | ₩304,372 | ₩313,900 | -0.09% | 929.6만 |
|---|
| 2025.10.06–2025.10.10 | ₩315,789 | ₩326,898 | ₩307,870 | ₩312,466 | -1.05% | 1129.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩331,816 | ₩334,804 | ₩309,290 | ₩316,888 | -4.50% | 1634.1만 |
|---|
| 2025.09.22–2025.09.26 | ₩310,911 | ₩333,732 | ₩309,183 | ₩330,543 | +6.31% | 1684.5만 |
|---|
| 2025.09.15–2025.09.19 | ₩298,436 | ₩322,449 | ₩292,124 | ₩313,055 | +4.90% | 2748.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩310,375 | ₩312,988 | ₩297,632 | ₩299,347 | -3.55% | 1274.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩304,841 | ₩318,255 | ₩303,314 | ₩309,652 | +1.58% | 1321.9만 |
|---|
| 2025.08.28–2025.08.29 | ₩308,030 | ₩311,488 | ₩304,426 | ₩309,303 | +0.41% | 628.7만 |
|---|