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 | ₩249,407 | ₩256,621 | ₩244,862 | ₩250,199 | +0.32% | 985.2만 |
| 2026.09.28–2026.10.02 | ₩247,329 | ₩262,481 | ₩243,333 | ₩249,595 | +0.92% | 994.5만 |
| 2026.09.21–2026.09.25 | ₩260,296 | ₩264,157 | ₩251,419 | ₩254,034 | -2.41% | 836만 |
| 2026.09.14–2026.09.18 | ₩257,091 | ₩269,521 | ₩246,203 | ₩259,960 | +1.12% | 1885.5만 |
| 2026.09.08–2026.09.11 | ₩257,413 | ₩257,694 | ₩246,109 | ₩249,005 | -3.27% | 943만 |
| 2026.08.31–2026.09.04 | ₩269,615 | ₩284,043 | ₩262,012 | ₩262,535 | -2.63% | 1686.6만 |
| 2026.08.24–2026.08.28 | ₩267,778 | ₩278,693 | ₩252,156 | ₩274,509 | +2.51% | 2665.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩270,258 |
| ₩253,846 |
| ₩268,193 |
| +3.91% |
| 1975.7만 |
| 2026.08.10–2026.08.14 | ₩237,312 | ₩305,041 | ₩232,204 | ₩266,410 | +12.26% | 3648.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩222,375 | ₩245,009 | ₩216,743 | ₩240,879 | +8.32% | 1647.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩189,804 | ₩228,489 | ₩187,981 | ₩215,000 | +13.27% | 3242.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩188,370 | ₩198,225 | ₩170,442 | ₩181,477 | -3.66% | 1884만 |
|---|
| 2026.07.13–2026.07.17 | ₩188,866 | ₩200,974 | ₩177,347 | ₩194,136 | +2.79% | 2068.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩178,326 | ₩195,517 | ₩173,244 | ₩186,318 | +4.48% | 2256.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩170,267 | ₩183,676 | ₩160,238 | ₩181,558 | +6.63% | 1469.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩154,271 | ₩167,894 | ₩149,510 | ₩166,553 | +7.96% | 2918.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩175,658 | ₩179,520 | ₩156,282 | ₩156,791 | -10.74% | 2560.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,078 | ₩195,074 | ₩167,639 | ₩175,390 | -8.21% | 2419.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩203,817 | ₩212,720 | ₩191,802 | ₩193,465 | -5.08% | 2763.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩169,047 | ₩196,469 | ₩163,201 | ₩196,026 | +15.96% | 2488.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩165,051 | ₩182,269 | ₩159,621 | ₩171,823 | +4.10% | 3511.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩169,959 | ₩172,949 | ₩150,918 | ₩167,626 | -1.37% | 2068.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩170,737 | ₩178,822 | ₩162,370 | ₩171,407 | +0.39% | 2227.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩157,770 | ₩175,658 | ₩156,926 | ₩170,241 | +7.90% | 2290.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩166,285 | ₩178,407 | ₩152,286 | ₩160,586 | -3.43% | 2850.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩153,265 | ₩177,187 | ₩152,554 | ₩166,044 | +8.34% | 2280.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩176,959 | ₩177,495 | ₩147,982 | ₩150,851 | -14.75% | 3071.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩167,076 | ₩177,924 | ₩167,076 | ₩177,347 | +6.15% | 1429.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩183,958 | ₩185,165 | ₩163,992 | ₩166,513 | -9.48% | 2389.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩179,198 | ₩186,895 | ₩172,641 | ₩182,309 | +1.74% | 2660.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩200,719 | ₩206,365 | ₩175,537 | ₩178,460 | -11.09% | 2381.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩176,690 | ₩202,784 | ₩176,690 | ₩202,530 | +14.62% | 2800만 |
|---|
| 2026.02.23–2026.02.27 | ₩180,230 | ₩191,172 | ₩157,904 | ₩179,359 | -0.48% | 5871.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩194,739 | ₩196,133 | ₩183,221 | ₩184,789 | -5.11% | 1731.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩200,746 | ₩212,533 | ₩188,517 | ₩193,653 | -3.53% | 3115.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩237,366 | ₩238,425 | ₩210,347 | ₩218,459 | -7.97% | 2684.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩255,334 | ₩260,148 | ₩226,626 | ₩235,502 | -7.77% | 2408.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩248,522 | ₩255,240 | ₩242,113 | ₩253,779 | +2.12% | 1215.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩275,609 | ₩281,696 | ₩248,871 | ₩250,561 | -9.09% | 1667.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩275,957 | ₩285,263 | ₩275,072 | ₩277,821 | +0.68% | 1128.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩294,824 | ₩295,977 | ₩271,157 | ₩275,944 | -6.40% | 1178.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩293,161 | ₩296,245 | ₩286,456 | ₩295,937 | +0.95% | 679.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩301,635 | ₩301,662 | ₩287,690 | ₩293,161 | -2.81% | 1961.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩296,044 | ₩304,156 | ₩295,105 | ₩301,019 | +1.68% | 1199.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩286,604 | ₩297,465 | ₩281,669 | ₩294,944 | +2.91% | 1457.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩302,681 | ₩317,525 | ₩278,465 | ₩289,125 | -4.48% | 2328.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩308,622 | ₩310,056 | ₩290,399 | ₩301,890 | -2.18% | 1606.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩301,327 | ₩315,112 | ₩298,994 | ₩309,507 | +2.71% | 1056.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩322,486 | ₩323,211 | ₩295,548 | ₩301,930 | -6.37% | 1272.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩326,871 | ₩327,528 | ₩305,792 | ₩321,709 | -1.58% | 978.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩315,862 | ₩331,739 | ₩312,604 | ₩325,503 | +3.05% | 814.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩314,387 | ₩323,157 | ₩304,572 | ₩314,106 | -0.09% | 929.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩319,322 | ₩322,031 | ₩312,135 | ₩312,671 | -2.08% | 226.9만 |
|---|