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 | ₩254,771 | ₩256,621 | ₩248,925 | ₩250,199 | -1.79% | 185.8만 |
| 2026.10.07 | — | — | — | ₩250,976 | — | — |
| 2026.10.05 | ₩249,407 | ₩255,066 | ₩244,862 | ₩253,376 | +1.59% | 217.7만 |
| 2026.10.02 | — | — | — | ₩249,595 | — | — |
| 2026.09.30 | — | — | — | ₩255,388 | — | — |
| 2026.09.28 | ₩247,329 | ₩256,031 | ₩243,333 | ₩252,894 | +2.25% | 213.3만 |
| 2026.09.25 | ₩254,986 | ₩257,547 | ₩253,095 | ₩254,034 | -0.37% | 111.9만 |
| 2026.09.24 | ₩260,510 | ₩262,468 | ₩254,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩256,098 |
| -1.69% |
| 124.9만 |
| 2026.09.22 | — | — | — | ₩254,731 | — | — |
|---|
| 2026.09.21 | ₩260,296 | ₩263,460 | ₩256,983 | ₩257,346 | -1.13% | 202.4만 |
|---|
| 2026.09.18 | ₩267,268 | ₩267,510 | ₩259,102 | ₩259,960 | -2.73% | 780.8만 |
|---|
| 2026.09.16 | — | — | — | ₩251,767 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩255,669 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩260,416 | — | — |
|---|
| 2026.08.27 | ₩262,012 | ₩268,180 | ₩254,489 | ₩259,558 | -0.94% | 812.9만 |
|---|
| 2026.08.26 | ₩252,331 | ₩259,598 | ₩252,156 | ₩255,777 | +1.37% | 322.3만 |
|---|
| 2026.08.25 | ₩263,058 | ₩266,008 | ₩259,732 | ₩260,698 | -0.90% | 348.8만 |
|---|
| 2026.08.24 | ₩267,778 | ₩271,881 | ₩266,142 | ₩267,040 | -0.28% | 310.7만 |
|---|
| 2026.08.21 | ₩265,056 | ₩270,258 | ₩261,194 | ₩268,193 | +1.18% | 343.1만 |
|---|
| 2026.08.20 | ₩265,015 | ₩268,676 | ₩261,181 | ₩264,586 | -0.16% | 312.3만 |
|---|
| 2026.08.19 | ₩255,227 | ₩269,239 | ₩254,047 | ₩266,061 | +4.25% | 483.6만 |
|---|
| 2026.08.18 | ₩261,878 | ₩262,521 | ₩255,348 | ₩255,629 | -2.39% | 378.4만 |
|---|
| 2026.08.17 | ₩258,110 | ₩261,918 | ₩253,846 | ₩256,353 | -0.68% | 458.4만 |
|---|
| 2026.08.14 | ₩278,706 | ₩278,907 | ₩261,489 | ₩266,410 | -4.41% | 819.2만 |
|---|
| 2026.08.13 | ₩237,929 | ₩305,041 | ₩234,121 | ₩276,829 | +16.35% | 1632.4만 |
|---|
| 2026.08.12 | ₩235,811 | ₩239,391 | ₩232,204 | ₩235,046 | -0.32% | 454.9만 |
|---|
| 2026.08.11 | ₩242,743 | ₩248,107 | ₩240,397 | ₩243,065 | +0.13% | 307.4만 |
|---|
| 2026.08.10 | ₩237,312 | ₩249,166 | ₩236,267 | ₩246,980 | +4.07% | 435만 |
|---|
| 2026.08.07 | ₩233,719 | ₩245,009 | ₩233,692 | ₩240,879 | +3.06% | 330만 |
|---|
| 2026.08.06 | ₩219,519 | ₩229,830 | ₩218,634 | ₩228,275 | +3.99% | 357.2만 |
|---|
| 2026.08.05 | ₩232,834 | ₩233,317 | ₩226,438 | ₩228,811 | -1.73% | 226.4만 |
|---|
| 2026.08.04 | ₩218,473 | ₩230,836 | ₩217,601 | ₩229,669 | +5.12% | 336.4만 |
|---|
| 2026.08.03 | ₩222,375 | ₩227,511 | ₩216,743 | ₩221,316 | -0.48% | 398만 |
|---|
| 2026.07.31 | ₩208,483 | ₩215,737 | ₩203,951 | ₩215,000 | +3.13% | 408.8만 |
|---|
| 2026.07.30 | ₩211,889 | ₩215,871 | ₩200,518 | ₩212,010 | +0.06% | 681.9만 |
|---|
| 2026.07.29 | ₩214,262 | ₩228,489 | ₩213,190 | ₩225,285 | +5.14% | 724.1만 |
|---|
| 2026.07.28 | ₩203,187 | ₩215,281 | ₩202,556 | ₩214,128 | +5.39% | 740.7만 |
|---|
| 2026.07.27 | ₩189,804 | ₩201,457 | ₩187,981 | ₩197,836 | +4.23% | 686.7만 |
|---|
| 2026.07.24 | ₩174,974 | ₩182,362 | ₩174,974 | ₩181,477 | +3.72% | 345.9만 |
|---|
| 2026.07.23 | ₩182,175 | ₩182,805 | ₩170,442 | ₩171,461 | -5.88% | 444.3만 |
|---|
| 2026.07.22 | ₩190,649 | ₩190,649 | ₩176,905 | ₩177,562 | -6.86% | 427.9만 |
|---|
| 2026.07.21 | ₩186,399 | ₩194,417 | ₩186,399 | ₩189,295 | +1.55% | 402.8만 |
|---|
| 2026.07.20 | ₩188,370 | ₩198,225 | ₩186,559 | ₩197,407 | +4.80% | 263.1만 |
|---|
| 2026.07.17 | ₩194,377 | ₩200,974 | ₩190,891 | ₩194,136 | -0.12% | 560.4만 |
|---|
| 2026.07.16 | ₩193,532 | ₩199,016 | ₩189,684 | ₩195,007 | +0.76% | 363.6만 |
|---|
| 2026.07.15 | ₩191,105 | ₩197,635 | ₩189,483 | ₩190,166 | -0.49% | 353.6만 |
|---|
| 2026.07.14 | ₩178,299 | ₩190,381 | ₩177,347 | ₩187,471 | +5.14% | 464.6만 |
|---|
| 2026.07.13 | ₩188,866 | ₩197,407 | ₩188,866 | ₩194,256 | +2.85% | 326.3만 |
|---|
| 2026.07.10 | ₩190,663 | ₩191,883 | ₩184,575 | ₩186,318 | -2.28% | 190.8만 |
|---|
| 2026.07.09 | ₩176,194 | ₩186,358 | ₩174,518 | ₩185,500 | +5.28% | 642.7만 |
|---|
| 2026.07.08 | ₩190,716 | ₩190,716 | ₩183,945 | ₩184,883 | -3.06% | 443.4만 |
|---|
| 2026.07.07 | ₩190,730 | ₩195,517 | ₩190,421 | ₩192,620 | +0.99% | 591.1만 |
|---|
| 2026.07.06 | ₩178,326 | ₩185,581 | ₩173,244 | ₩185,031 | +3.76% | 388.8만 |
|---|
| 2026.07.02 | ₩174,491 | ₩183,676 | ₩174,424 | ₩181,558 | +4.05% | 430만 |
|---|
| 2026.07.01 | ₩172,654 | ₩176,060 | ₩169,061 | ₩174,679 | +1.17% | 356.4만 |
|---|
| 2026.06.30 | ₩162,839 | ₩165,333 | ₩160,238 | ₩164,153 | +0.81% | 289.9만 |
|---|
| 2026.06.29 | ₩170,267 | ₩171,421 | ₩164,488 | ₩165,708 | -2.68% | 393.5만 |
|---|
| 2026.06.26 | ₩156,322 | ₩167,894 | ₩154,271 | ₩166,553 | +6.54% | 1038.3만 |
|---|
| 2026.06.25 | ₩155,236 | ₩159,782 | ₩152,206 | ₩152,554 | -1.73% | 394.3만 |
|---|
| 2026.06.24 | ₩154,190 | ₩161,578 | ₩152,313 | ₩158,347 | +2.70% | 332.7만 |
|---|
| 2026.06.23 | ₩157,609 | ₩159,433 | ₩151,897 | ₩154,378 | -2.05% | 504.6만 |
|---|
| 2026.06.22 | ₩154,271 | ₩161,431 | ₩149,510 | ₩151,575 | -1.75% | 648.3만 |
|---|
| 2026.06.18 | ₩160,224 | ₩163,322 | ₩156,282 | ₩156,791 | -2.14% | 1175.6만 |
|---|
| 2026.06.17 | ₩167,773 | ₩172,507 | ₩163,013 | ₩163,362 | -2.63% | 435.4만 |
|---|
| 2026.06.16 | ₩170,576 | ₩173,512 | ₩167,130 | ₩169,986 | -0.35% | 599.5만 |
|---|
| 2026.06.15 | ₩175,658 | ₩179,520 | ₩172,467 | ₩173,781 | -1.07% | 349.8만 |
|---|
| 2026.06.12 | ₩173,821 | ₩175,698 | ₩167,639 | ₩175,390 | +0.90% | 667만 |
|---|
| 2026.06.11 | ₩179,761 | ₩183,207 | ₩174,572 | ₩175,028 | -2.63% | 588.1만 |
|---|
| 2026.06.10 | ₩183,703 | ₩189,322 | ₩182,617 | ₩184,334 | +0.34% | 347.4만 |
|---|
| 2026.06.09 | ₩188,115 | ₩188,785 | ₩180,794 | ₩188,034 | -0.04% | 521.4만 |
|---|
| 2026.06.08 | ₩191,078 | ₩195,074 | ₩189,255 | ₩192,768 | +0.88% | 295.3만 |
|---|
| 2026.06.05 | ₩200,223 | ₩203,146 | ₩192,459 | ₩193,465 | -3.38% | 459.6만 |
|---|
| 2026.06.04 | ₩204,729 | ₩205,801 | ₩198,252 | ₩198,333 | -3.12% | 387.2만 |
|---|
| 2026.06.03 | ₩197,863 | ₩197,863 | ₩191,802 | ₩196,978 | -0.45% | 445.1만 |
|---|
| 2026.06.02 | ₩199,258 | ₩203,830 | ₩192,888 | ₩199,633 | +0.19% | 540.1만 |
|---|
| 2026.06.01 | ₩203,817 | ₩212,720 | ₩199,875 | ₩210,830 | +3.44% | 931.8만 |
|---|
| 2026.05.29 | ₩179,184 | ₩196,469 | ₩177,374 | ₩196,026 | +9.40% | 1121.4만 |
|---|
| 2026.05.28 | ₩169,932 | ₩176,288 | ₩166,298 | ₩174,330 | +2.59% | 559.1만 |
|---|
| 2026.05.27 | ₩163,576 | ₩173,325 | ₩163,201 | ₩166,942 | +2.06% | 358.6만 |
|---|
| 2026.05.26 | ₩169,047 | ₩170,375 | ₩163,831 | ₩166,298 | -1.63% | 449.1만 |
|---|
| 2026.05.22 | ₩172,627 | ₩179,292 | ₩167,827 | ₩171,823 | -0.47% | 1078.2만 |
|---|
| 2026.05.21 | ₩162,933 | ₩164,864 | ₩159,621 | ₩163,389 | +0.28% | 918.3만 |
|---|
| 2026.05.20 | ₩167,358 | ₩170,871 | ₩163,871 | ₩169,771 | +1.44% | 606만 |
|---|
| 2026.05.19 | ₩178,072 | ₩182,269 | ₩171,742 | ₩173,432 | -2.61% | 447.9만 |
|---|
| 2026.05.18 | ₩165,051 | ₩175,390 | ₩165,051 | ₩172,815 | +4.70% | 461.2만 |
|---|
| 2026.05.15 | ₩160,868 | ₩168,404 | ₩160,868 | ₩167,626 | +4.20% | 516만 |
|---|
| 2026.05.14 | ₩156,604 | ₩161,940 | ₩154,606 | ₩159,232 | +1.68% | 384.4만 |
|---|
| 2026.05.13 | ₩154,954 | ₩157,368 | ₩150,918 | ₩156,215 | +0.81% | 515.7만 |
|---|
| 2026.05.12 | ₩164,300 | ₩166,272 | ₩158,870 | ₩159,058 | -3.19% | 281.6만 |
|---|
| 2026.05.11 | ₩169,959 | ₩172,949 | ₩161,645 | ₩162,812 | -4.21% | 371만 |
|---|
| 2026.05.08 | ₩168,551 | ₩171,488 | ₩165,145 | ₩171,407 | +1.69% | 425.3만 |
|---|
| 2026.05.07 | ₩168,578 | ₩178,822 | ₩168,578 | ₩175,497 | +4.10% | 601.6만 |
|---|
| 2026.05.06 | ₩170,093 | ₩170,697 | ₩162,370 | ₩164,435 | -3.33% | 468.3만 |
|---|
| 2026.05.05 | ₩170,603 | ₩172,936 | ₩166,687 | ₩172,815 | +1.30% | 385.9만 |
|---|
| 2026.05.04 | ₩170,737 | ₩175,658 | ₩169,208 | ₩171,488 | +0.44% | 346.1만 |
|---|
| 2026.05.01 | ₩173,097 | ₩175,658 | ₩162,571 | ₩170,241 | -1.65% | 602만 |
|---|
| 2026.04.30 | ₩161,324 | ₩164,354 | ₩157,797 | ₩164,126 | +1.74% | 560.4만 |
|---|
| 2026.04.29 | ₩160,908 | ₩164,260 | ₩158,186 | ₩164,166 | +2.03% | 325.4만 |
|---|
| 2026.04.28 | ₩161,324 | ₩165,427 | ₩160,559 | ₩162,490 | +0.72% | 371.6만 |
|---|
| 2026.04.27 | ₩157,770 | ₩161,833 | ₩156,926 | ₩157,998 | +0.14% | 430.7만 |
|---|
| 2026.04.24 | ₩156,885 | ₩160,600 | ₩153,345 | ₩160,586 | +2.36% | 552.9만 |
|---|
| 2026.04.23 | ₩154,713 | ₩159,849 | ₩152,286 | ₩153,761 | -0.62% | 849.1만 |
|---|
| 2026.04.22 | ₩174,049 | ₩177,937 | ₩168,430 | ₩169,758 | -2.47% | 436.8만 |
|---|
| 2026.04.21 | ₩171,649 | ₩178,407 | ₩169,597 | ₩173,191 | +0.90% | 359.5만 |
|---|
| 2026.04.20 | ₩166,285 | ₩171,662 | ₩166,285 | ₩171,555 | +3.17% | 652.4만 |
|---|
| 2026.04.17 | ₩171,622 | ₩172,695 | ₩163,898 | ₩166,044 | -3.25% | 505.3만 |
|---|
| 2026.04.16 | ₩174,170 | ₩177,187 | ₩166,003 | ₩167,438 | -3.86% | 435.6만 |
|---|
| 2026.04.15 | ₩161,123 | ₩167,157 | ₩158,575 | ₩166,433 | +3.30% | 381.4만 |
|---|
| 2026.04.14 | ₩159,728 | ₩163,764 | ₩156,577 | ₩158,038 | -1.06% | 390.7만 |
|---|
| 2026.04.13 | ₩153,265 | ₩162,866 | ₩152,554 | ₩160,801 | +4.92% | 567.4만 |
|---|
| 2026.04.10 | ₩151,589 | ₩153,198 | ₩148,156 | ₩150,851 | -0.49% | 694.4만 |
|---|
| 2026.04.09 | ₩154,995 | ₩157,489 | ₩147,982 | ₩151,602 | -2.19% | 1105.5만 |
|---|
| 2026.04.08 | ₩173,553 | ₩174,491 | ₩159,165 | ₩159,795 | -7.93% | 736.6만 |
|---|
| 2026.04.07 | ₩172,158 | ₩174,853 | ₩170,160 | ₩170,978 | -0.69% | 258.1만 |
|---|
| 2026.04.06 | ₩176,959 | ₩177,495 | ₩171,112 | ₩173,942 | -1.70% | 276.8만 |
|---|
| 2026.04.02 | ₩173,834 | ₩177,924 | ₩170,697 | ₩177,347 | +2.02% | 299.1만 |
|---|
| 2026.04.01 | ₩174,089 | ₩175,671 | ₩167,639 | ₩173,043 | -0.60% | 439.9만 |
|---|
| 2026.03.31 | ₩172,815 | ₩176,208 | ₩170,804 | ₩174,210 | +0.81% | 331.9만 |
|---|
| 2026.03.30 | ₩167,076 | ₩174,210 | ₩167,076 | ₩172,668 | +3.35% | 359만 |
|---|
| 2026.03.27 | ₩170,603 | ₩170,804 | ₩163,992 | ₩166,513 | -2.40% | 363.9만 |
|---|
| 2026.03.26 | ₩170,683 | ₩174,840 | ₩168,953 | ₩171,595 | +0.53% | 523.3만 |
|---|
| 2026.03.25 | ₩176,208 | ₩178,340 | ₩168,792 | ₩170,388 | -3.30% | 529.3만 |
|---|
| 2026.03.24 | ₩181,464 | ₩183,100 | ₩172,011 | ₩173,365 | -4.46% | 523.7만 |
|---|
| 2026.03.23 | ₩183,958 | ₩185,165 | ₩179,909 | ₩183,784 | -0.09% | 449.4만 |
|---|
| 2026.03.20 | ₩177,026 | ₩183,542 | ₩172,641 | ₩182,309 | +2.98% | 923.4만 |
|---|
| 2026.03.19 | ₩177,656 | ₩183,891 | ₩177,240 | ₩178,849 | +0.67% | 396.4만 |
|---|
| 2026.03.18 | ₩179,882 | ₩181,276 | ₩175,148 | ₩177,388 | -1.39% | 359.9만 |
|---|
| 2026.03.17 | ₩179,547 | ₩186,895 | ₩179,547 | ₩181,249 | +0.95% | 347.8만 |
|---|
| 2026.03.16 | ₩179,198 | ₩183,516 | ₩177,321 | ₩179,184 | -0.01% | 633.1만 |
|---|
| 2026.03.13 | ₩180,485 | ₩182,336 | ₩175,537 | ₩178,460 | -1.12% | 425.3만 |
|---|
| 2026.03.12 | ₩184,079 | ₩189,871 | ₩179,479 | ₩179,868 | -2.29% | 442.3만 |
|---|
| 2026.03.11 | ₩191,749 | ₩195,101 | ₩183,113 | ₩184,830 | -3.61% | 444.5만 |
|---|
| 2026.03.10 | ₩197,179 | ₩197,984 | ₩186,801 | ₩191,065 | -3.10% | 523만 |
|---|
| 2026.03.09 | ₩200,719 | ₩206,365 | ₩197,367 | ₩198,641 | -1.04% | 546.1만 |
|---|
| 2026.03.06 | ₩196,308 | ₩202,784 | ₩193,586 | ₩202,530 | +3.17% | 491.9만 |
|---|
| 2026.03.05 | ₩193,224 | ₩199,754 | ₩193,224 | ₩197,354 | +2.14% | 540.5만 |
|---|
| 2026.03.04 | ₩193,358 | ₩195,557 | ₩189,442 | ₩191,802 | -0.80% | 496.4만 |
|---|
| 2026.03.03 | ₩177,937 | ₩192,768 | ₩177,937 | ₩192,567 | +8.22% | 685.9만 |
|---|
| 2026.03.02 | ₩176,690 | ₩182,657 | ₩176,690 | ₩179,694 | +1.70% | 585.3만 |
|---|
| 2026.02.27 | ₩178,326 | ₩179,815 | ₩173,016 | ₩179,359 | +0.58% | 923.1만 |
|---|
| 2026.02.26 | ₩183,703 | ₩191,172 | ₩182,121 | ₩186,533 | +1.54% | 1007만 |
|---|
| 2026.02.25 | ₩160,318 | ₩179,520 | ₩157,904 | ₩178,541 | +11.37% | 2235.4만 |
|---|
| 2026.02.24 | ₩172,869 | ₩180,646 | ₩169,785 | ₩174,625 | +1.02% | 1044.4만 |
|---|
| 2026.02.23 | ₩180,230 | ₩180,378 | ₩168,725 | ₩173,258 | -3.87% | 661.4만 |
|---|
| 2026.02.20 | ₩185,983 | ₩192,888 | ₩183,221 | ₩184,789 | -0.64% | 402.1만 |
|---|
| 2026.02.19 | ₩191,065 | ₩191,065 | ₩186,935 | ₩187,753 | -1.73% | 281.9만 |
|---|
| 2026.02.18 | ₩189,845 | ₩193,733 | ₩186,895 | ₩191,253 | +0.74% | 523.4만 |
|---|
| 2026.02.17 | ₩194,739 | ₩196,133 | ₩187,605 | ₩191,910 | -1.45% | 523.8만 |
|---|
| 2026.02.13 | ₩193,438 | ₩197,622 | ₩190,006 | ₩193,653 | +0.11% | 564.8만 |
|---|
| 2026.02.12 | ₩193,867 | ₩195,771 | ₩188,517 | ₩193,143 | -0.37% | 482.8만 |
|---|
| 2026.02.11 | ₩205,185 | ₩206,499 | ₩191,373 | ₩193,827 | -5.54% | 527.4만 |
|---|
| 2026.02.10 | ₩209,368 | ₩212,533 | ₩204,018 | ₩205,466 | -1.86% | 623.7만 |
|---|
| 2026.02.09 | ₩200,746 | ₩207,571 | ₩197,582 | ₩207,250 | +3.24% | 916.7만 |
|---|
| 2026.02.06 | ₩215,965 | ₩220,176 | ₩211,621 | ₩218,459 | +1.15% | 417만 |
|---|
| 2026.02.05 | ₩224,923 | ₩226,693 | ₩212,425 | ₩212,881 | -5.35% | 571만 |
|---|
| 2026.02.04 | ₩213,203 | ₩228,570 | ₩210,347 | ₩228,154 | +7.01% | 645만 |
|---|
| 2026.02.03 | ₩228,047 | ₩228,261 | ₩210,521 | ₩216,113 | -5.23% | 550.5만 |
|---|
| 2026.02.02 | ₩237,366 | ₩238,425 | ₩231,453 | ₩232,485 | -2.06% | 500.9만 |
|---|
| 2026.01.30 | ₩233,545 | ₩236,897 | ₩232,660 | ₩235,502 | +0.84% | 513.3만 |
|---|
| 2026.01.29 | ₩239,780 | ₩241,349 | ₩226,626 | ₩234,202 | -2.33% | 1012.9만 |
|---|
| 2026.01.28 | ₩254,624 | ₩259,424 | ₩253,055 | ₩253,591 | -0.41% | 379.4만 |
|---|
| 2026.01.27 | ₩255,736 | ₩256,595 | ₩249,287 | ₩252,867 | -1.12% | 255.6만 |
|---|
| 2026.01.26 | ₩255,334 | ₩260,148 | ₩254,771 | ₩255,911 | +0.23% | 247.4만 |
|---|
| 2026.01.23 | ₩250,762 | ₩255,240 | ₩249,850 | ₩253,779 | +1.20% | 250.8만 |
|---|
| 2026.01.22 | ₩247,611 | ₩253,484 | ₩245,841 | ₩252,331 | +1.91% | 225.2만 |
|---|
| 2026.01.21 | ₩245,385 | ₩248,187 | ₩242,113 | ₩245,934 | +0.22% | 382.2만 |
|---|
| 2026.01.20 | ₩248,522 | ₩250,078 | ₩242,475 | ₩245,371 | -1.27% | 357.1만 |
|---|
| 2026.01.16 | ₩258,794 | ₩259,129 | ₩248,871 | ₩250,561 | -3.18% | 468만 |
|---|
| 2026.01.15 | ₩260,322 | ₩263,018 | ₩258,123 | ₩258,418 | -0.73% | 338.1만 |
|---|
| 2026.01.14 | ₩265,900 | ₩265,900 | ₩257,815 | ₩260,121 | -2.17% | 411.5만 |
|---|
| 2026.01.13 | ₩277,660 | ₩279,739 | ₩266,839 | ₩267,577 | -3.63% | 249.1만 |
|---|
| 2026.01.12 | ₩275,609 | ₩281,696 | ₩273,946 | ₩278,787 | +1.15% | 201.2만 |
|---|
| 2026.01.09 | ₩281,844 | ₩282,930 | ₩277,566 | ₩277,821 | -1.43% | 180만 |
|---|
| 2026.01.08 | ₩280,999 | ₩283,453 | ₩277,526 | ₩281,307 | +0.11% | 164만 |
|---|
| 2026.01.07 | ₩282,420 | ₩285,263 | ₩280,342 | ₩283,118 | +0.25% | 160만 |
|---|
| 2026.01.06 | ₩279,242 | ₩282,273 | ₩275,555 | ₩281,991 | +0.98% | 223만 |
|---|
| 2026.01.05 | ₩275,957 | ₩284,874 | ₩275,072 | ₩280,114 | +1.51% | 401.9만 |
|---|
| 2026.01.02 | ₩288,562 | ₩288,830 | ₩271,157 | ₩275,944 | -4.37% | 604.8만 |
|---|
| 2025.12.31 | ₩289,782 | ₩290,104 | ₩287,583 | ₩287,999 | -0.62% | 223.2만 |
|---|
| 2025.12.30 | ₩291,538 | ₩293,000 | ₩289,634 | ₩290,881 | -0.23% | 189만 |
|---|
| 2025.12.29 | ₩294,824 | ₩295,977 | ₩291,968 | ₩293,644 | -0.40% | 161.2만 |
|---|
| 2025.12.26 | ₩290,975 | ₩296,245 | ₩289,876 | ₩295,937 | +1.71% | 164.9만 |
|---|
| 2025.12.24 | ₩288,682 | ₩292,517 | ₩287,811 | ₩290,774 | +0.72% | 76.6만 |
|---|
| 2025.12.23 | ₩291,042 | ₩291,096 | ₩286,456 | ₩288,883 | -0.74% | 215만 |
|---|
| 2025.12.22 | ₩293,161 | ₩296,178 | ₩292,128 | ₩292,303 | -0.29% | 223.4만 |
|---|
| 2025.12.19 | ₩291,284 | ₩294,891 | ₩290,989 | ₩293,161 | +0.64% | 553.5만 |
|---|
| 2025.12.18 | ₩291,471 | ₩294,006 | ₩290,399 | ₩292,423 | +0.33% | 323.5만 |
|---|
| 2025.12.17 | ₩289,393 | ₩297,050 | ₩289,380 | ₩289,634 | +0.08% | 377.8만 |
|---|
| 2025.12.16 | ₩288,562 | ₩292,182 | ₩287,690 | ₩289,782 | +0.42% | 289.9만 |
|---|
| 2025.12.15 | ₩301,635 | ₩301,662 | ₩288,039 | ₩288,159 | -4.47% | 416.7만 |
|---|
| 2025.12.12 | ₩302,373 | ₩304,156 | ₩299,678 | ₩301,019 | -0.45% | 296.6만 |
|---|
| 2025.12.11 | ₩297,117 | ₩303,714 | ₩296,768 | ₩300,415 | +1.11% | 227.2만 |
|---|
| 2025.12.10 | ₩298,028 | ₩300,777 | ₩296,312 | ₩298,685 | +0.22% | 220.4만 |
|---|
| 2025.12.09 | ₩295,387 | ₩300,187 | ₩295,199 | ₩298,015 | +0.89% | 206.6만 |
|---|
| 2025.12.08 | ₩296,044 | ₩300,750 | ₩295,105 | ₩296,339 | +0.10% | 248.5만 |
|---|
| 2025.12.05 | ₩290,466 | ₩297,465 | ₩289,701 | ₩294,944 | +1.54% | 236.7만 |
|---|
| 2025.12.04 | ₩288,481 | ₩292,115 | ₩284,995 | ₩290,466 | +0.69% | 266.9만 |
|---|
| 2025.12.03 | ₩284,190 | ₩288,897 | ₩282,621 | ₩288,079 | +1.37% | 216.3만 |
|---|
| 2025.12.02 | ₩286,322 | ₩287,261 | ₩281,669 | ₩285,692 | -0.22% | 358.9만 |
|---|
| 2025.12.01 | ₩286,604 | ₩289,380 | ₩284,807 | ₩286,081 | -0.18% | 379만 |
|---|
| 2025.11.28 | ₩288,441 | ₩291,994 | ₩287,596 | ₩289,125 | +0.24% | 183.6만 |
|---|
| 2025.11.26 | ₩288,749 | ₩292,973 | ₩278,465 | ₩288,749 | 0.00% | 1212.6만 |
|---|
| 2025.11.25 | ₩303,848 | ₩317,525 | ₩302,775 | ₩313,355 | +3.13% | 532.7만 |
|---|
| 2025.11.24 | ₩302,681 | ₩306,302 | ₩299,262 | ₩303,902 | +0.40% | 400만 |
|---|
| 2025.11.21 | ₩290,721 | ₩304,974 | ₩290,721 | ₩301,890 | +3.84% | 472만 |
|---|
| 2025.11.20 | ₩301,890 | ₩305,645 | ₩290,399 | ₩290,721 | -3.70% | 329.7만 |
|---|
| 2025.11.19 | ₩302,185 | ₩303,687 | ₩298,793 | ₩300,174 | -0.67% | 283.8만 |
|---|
| 2025.11.18 | ₩301,434 | ₩304,720 | ₩298,833 | ₩302,561 | +0.37% | 293.1만 |
|---|
| 2025.11.17 | ₩308,622 | ₩310,056 | ₩301,367 | ₩301,635 | -2.26% | 228.2만 |
|---|
| 2025.11.14 | ₩302,815 | ₩315,112 | ₩302,815 | ₩309,507 | +2.21% | 310만 |
|---|
| 2025.11.13 | ₩300,978 | ₩304,599 | ₩299,289 | ₩299,678 | -0.43% | 236.3만 |
|---|
| 2025.11.12 | ₩305,551 | ₩307,066 | ₩301,904 | ₩302,950 | -0.85% | 156.3만 |
|---|
| 2025.11.11 | ₩303,727 | ₩306,382 | ₩302,976 | ₩304,357 | +0.21% | 154.1만 |
|---|
| 2025.11.10 | ₩301,327 | ₩306,141 | ₩298,994 | ₩305,685 | +1.45% | 199.9만 |
|---|
| 2025.11.07 | ₩297,680 | ₩303,861 | ₩295,548 | ₩301,930 | +1.43% | 369.5만 |
|---|
| 2025.11.06 | ₩308,045 | ₩308,407 | ₩295,923 | ₩301,032 | -2.28% | 295.5만 |
|---|
| 2025.11.05 | ₩313,274 | ₩316,654 | ₩309,466 | ₩311,223 | -0.65% | 202.1만 |
|---|
| 2025.11.04 | ₩316,989 | ₩317,378 | ₩309,466 | ₩313,060 | -1.24% | 187.4만 |
|---|
| 2025.11.03 | ₩322,486 | ₩323,211 | ₩311,478 | ₩318,705 | -1.17% | 218.2만 |
|---|
| 2025.10.31 | ₩312,068 | ₩323,586 | ₩309,936 | ₩321,709 | +3.09% | 196.7만 |
|---|
| 2025.10.30 | ₩310,955 | ₩315,903 | ₩309,426 | ₩312,255 | +0.42% | 194.8만 |
|---|
| 2025.10.29 | ₩315,098 | ₩315,098 | ₩305,792 | ₩310,231 | -1.54% | 220.2만 |
|---|
| 2025.10.28 | ₩319,617 | ₩324,270 | ₩317,364 | ₩317,699 | -0.60% | 174.8만 |
|---|
| 2025.10.27 | ₩326,871 | ₩327,528 | ₩319,134 | ₩320,354 | -1.99% | 192만 |
|---|
| 2025.10.24 | ₩328,467 | ₩331,336 | ₩325,182 | ₩325,503 | -0.90% | 105만 |
|---|
| 2025.10.23 | ₩325,611 | ₩327,703 | ₩323,371 | ₩326,214 | +0.19% | 124.3만 |
|---|
| 2025.10.22 | ₩329,861 | ₩331,739 | ₩325,182 | ₩325,611 | -1.29% | 164.6만 |
|---|
| 2025.10.21 | ₩321,977 | ₩331,538 | ₩321,467 | ₩329,419 | +2.31% | 212.8만 |
|---|
| 2025.10.20 | ₩315,862 | ₩324,793 | ₩312,604 | ₩323,425 | +2.39% | 208.1만 |
|---|
| 2025.10.17 | ₩307,187 | ₩315,179 | ₩307,173 | ₩314,106 | +2.25% | 210만 |
|---|
| 2025.10.16 | ₩317,512 | ₩323,157 | ₩304,572 | ₩305,189 | -3.88% | 224.1만 |
|---|
| 2025.10.15 | ₩318,088 | ₩319,376 | ₩313,891 | ₩314,790 | -1.04% | 178.9만 |
|---|
| 2025.10.14 | ₩313,382 | ₩320,435 | ₩312,162 | ₩318,035 | +1.48% | 179.3만 |
|---|
| 2025.10.13 | ₩314,387 | ₩318,182 | ₩311,759 | ₩317,257 | +0.91% | 137.4만 |
|---|
| 2025.10.10 | ₩319,322 | ₩322,031 | ₩312,135 | ₩312,671 | -2.08% | 226.9만 |
|---|
| 2025.10.09 | ₩318,920 | ₩323,506 | ₩318,048 | ₩319,429 | +0.16% | 286.8만 |
|---|
| 2025.10.08 | ₩313,637 | ₩319,644 | ₩311,652 | ₩319,469 | +1.86% | 193.2만 |
|---|
| 2025.10.07 | ₩320,354 | ₩320,354 | ₩308,072 | ₩312,658 | -2.40% | 197.5만 |
|---|
| 2025.10.06 | ₩315,996 | ₩327,113 | ₩314,696 | ₩319,617 | +1.15% | 225.3만 |
|---|
| 2025.10.03 | ₩311,558 | ₩318,759 | ₩309,493 | ₩317,096 | +1.78% | 230.6만 |
|---|
| 2025.10.02 | ₩311,022 | ₩315,648 | ₩309,761 | ₩311,223 | +0.06% | 324.9만 |
|---|
| 2025.10.01 | ₩320,944 | ₩324,297 | ₩309,882 | ₩311,370 | -2.98% | 396.5만 |
|---|
| 2025.09.30 | ₩333,160 | ₩334,072 | ₩321,655 | ₩322,795 | -3.11% | 300.1만 |
|---|
| 2025.09.29 | ₩332,034 | ₩335,024 | ₩328,909 | ₩332,128 | +0.03% | 382만 |
|---|
| 2025.09.26 | ₩325,839 | ₩333,951 | ₩325,758 | ₩330,760 | +1.51% | 345.6만 |
|---|
| 2025.09.25 | ₩322,781 | ₩325,946 | ₩319,000 | ₩325,503 | +0.84% | 288만 |
|---|
| 2025.09.24 | ₩322,500 | ₩326,268 | ₩319,322 | ₩323,841 | +0.42% | 214.7만 |
|---|
| 2025.09.23 | ₩324,484 | ₩328,145 | ₩321,159 | ₩322,245 | -0.69% | 373.9만 |
|---|
| 2025.09.22 | ₩311,116 | ₩325,933 | ₩309,386 | ₩325,383 | +4.59% | 462.3만 |
|---|
| 2025.09.19 | ₩316,627 | ₩318,799 | ₩309,574 | ₩313,261 | -1.06% | 592.6만 |
|---|
| 2025.09.18 | ₩318,705 | ₩320,864 | ₩310,150 | ₩313,100 | -1.76% | 438.4만 |
|---|
| 2025.09.17 | ₩315,634 | ₩322,661 | ₩311,008 | ₩314,951 | -0.22% | 1166.3만 |
|---|
| 2025.09.16 | ₩298,685 | ₩300,911 | ₩292,316 | ₩293,671 | -1.68% | 310.5만 |
|---|
| 2025.09.15 | ₩298,632 | ₩301,582 | ₩295,575 | ₩298,685 | +0.02% | 240.5만 |
|---|
| 2025.09.12 | ₩303,271 | ₩304,867 | ₩297,827 | ₩299,544 | -1.23% | 268.3만 |
|---|
| 2025.09.11 | ₩304,156 | ₩306,490 | ₩301,180 | ₩303,942 | -0.07% | 227.2만 |
|---|
| 2025.09.10 | ₩309,949 | ₩310,807 | ₩300,053 | ₩303,687 | -2.02% | 286.4만 |
|---|
| 2025.09.09 | ₩311,303 | ₩313,194 | ₩307,951 | ₩309,386 | -0.62% | 190.5만 |
|---|
| 2025.09.08 | ₩310,579 | ₩313,033 | ₩307,200 | ₩310,834 | +0.08% | 302만 |
|---|
| 2025.09.05 | ₩312,430 | ₩318,464 | ₩308,407 | ₩309,855 | -0.82% | 352.6만 |
|---|
| 2025.09.04 | ₩311,022 | ₩311,344 | ₩304,384 | ₩309,922 | -0.35% | 222.7만 |
|---|
| 2025.09.03 | ₩307,200 | ₩315,541 | ₩307,200 | ₩313,006 | +1.89% | 352.9만 |
|---|
| 2025.09.02 | ₩305,041 | ₩307,616 | ₩303,513 | ₩306,919 | +0.62% | 393.7만 |
|---|
| 2025.08.29 | ₩305,310 | ₩309,560 | ₩305,310 | ₩309,507 | +1.37% | 324.4만 |
|---|
| 2025.08.28 | ₩308,233 | ₩311,692 | ₩304,626 | ₩306,396 | -0.60% | 304.4만 |
|---|