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 | ₩254,098 | ₩255,944 | ₩248,268 | ₩249,538 | -1.79% | 185.8만 |
| 2026.10.07 | — | — | — | ₩250,314 | — | — |
| 2026.10.05 | ₩248,749 | ₩254,393 | ₩244,215 | ₩252,708 | +1.59% | 217.7만 |
| 2026.10.02 | — | — | — | ₩248,936 | — | — |
| 2026.09.30 | — | — | — | ₩254,714 | — | — |
| 2026.09.28 | ₩246,676 | ₩255,356 | ₩242,691 | ₩252,226 | +2.25% | 213.3만 |
| 2026.09.25 | ₩254,312 | ₩256,867 | ₩252,427 | ₩253,363 | -0.37% | 111.9만 |
| 2026.09.24 | ₩259,822 | ₩261,775 | ₩253,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩255,422 |
| -1.69% |
| 124.9만 |
| 2026.09.22 | — | — | — | ₩254,058 | — | — |
|---|
| 2026.09.21 | ₩259,608 | ₩262,764 | ₩256,305 | ₩256,666 | -1.13% | 202.4만 |
|---|
| 2026.09.18 | ₩266,563 | ₩266,803 | ₩258,418 | ₩259,274 | -2.73% | 780.8만 |
|---|
| 2026.09.16 | — | — | — | ₩251,103 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩254,994 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩259,729 | — | — |
|---|
| 2026.08.27 | ₩261,320 | ₩267,472 | ₩253,818 | ₩258,873 | -0.94% | 812.9만 |
|---|
| 2026.08.26 | ₩251,664 | ₩258,913 | ₩251,491 | ₩255,101 | +1.37% | 322.3만 |
|---|
| 2026.08.25 | ₩262,363 | ₩265,305 | ₩259,047 | ₩260,010 | -0.90% | 348.8만 |
|---|
| 2026.08.24 | ₩267,071 | ₩271,163 | ₩265,439 | ₩266,335 | -0.28% | 310.7만 |
|---|
| 2026.08.21 | ₩264,356 | ₩269,545 | ₩260,504 | ₩267,485 | +1.18% | 343.1만 |
|---|
| 2026.08.20 | ₩264,316 | ₩267,967 | ₩260,491 | ₩263,888 | -0.16% | 312.3만 |
|---|
| 2026.08.19 | ₩254,553 | ₩268,529 | ₩253,376 | ₩265,359 | +4.25% | 483.6만 |
|---|
| 2026.08.18 | ₩261,186 | ₩261,828 | ₩254,673 | ₩254,954 | -2.39% | 378.4만 |
|---|
| 2026.08.17 | ₩257,428 | ₩261,227 | ₩253,176 | ₩255,676 | -0.68% | 458.4만 |
|---|
| 2026.08.14 | ₩277,970 | ₩278,171 | ₩260,799 | ₩265,707 | -4.41% | 819.2만 |
|---|
| 2026.08.13 | ₩237,301 | ₩304,236 | ₩233,503 | ₩276,098 | +16.35% | 1632.4만 |
|---|
| 2026.08.12 | ₩235,188 | ₩238,759 | ₩231,591 | ₩234,426 | -0.32% | 454.9만 |
|---|
| 2026.08.11 | ₩242,102 | ₩247,452 | ₩239,762 | ₩242,423 | +0.13% | 307.4만 |
|---|
| 2026.08.10 | ₩236,686 | ₩248,508 | ₩235,643 | ₩246,328 | +4.07% | 435만 |
|---|
| 2026.08.07 | ₩233,102 | ₩244,362 | ₩233,075 | ₩240,243 | +3.06% | 330만 |
|---|
| 2026.08.06 | ₩218,939 | ₩229,223 | ₩218,057 | ₩227,672 | +3.99% | 357.2만 |
|---|
| 2026.08.05 | ₩232,219 | ₩232,701 | ₩225,840 | ₩228,207 | -1.73% | 226.4만 |
|---|
| 2026.08.04 | ₩217,896 | ₩230,227 | ₩217,027 | ₩229,063 | +5.12% | 336.4만 |
|---|
| 2026.08.03 | ₩221,788 | ₩226,910 | ₩216,171 | ₩220,731 | -0.48% | 398만 |
|---|
| 2026.07.31 | ₩207,933 | ₩215,168 | ₩203,412 | ₩214,432 | +3.13% | 408.8만 |
|---|
| 2026.07.30 | ₩211,330 | ₩215,302 | ₩199,989 | ₩211,450 | +0.06% | 681.9만 |
|---|
| 2026.07.29 | ₩213,697 | ₩227,886 | ₩212,627 | ₩224,690 | +5.14% | 724.1만 |
|---|
| 2026.07.28 | ₩202,650 | ₩214,713 | ₩202,022 | ₩213,563 | +5.39% | 740.7만 |
|---|
| 2026.07.27 | ₩189,303 | ₩200,925 | ₩187,485 | ₩197,314 | +4.23% | 686.7만 |
|---|
| 2026.07.24 | ₩174,512 | ₩181,881 | ₩174,512 | ₩180,998 | +3.72% | 345.9만 |
|---|
| 2026.07.23 | ₩181,694 | ₩182,322 | ₩169,992 | ₩171,008 | -5.88% | 444.3만 |
|---|
| 2026.07.22 | ₩190,146 | ₩190,146 | ₩176,438 | ₩177,093 | -6.86% | 427.9만 |
|---|
| 2026.07.21 | ₩185,906 | ₩193,904 | ₩185,906 | ₩188,795 | +1.55% | 402.8만 |
|---|
| 2026.07.20 | ₩187,872 | ₩197,702 | ₩186,067 | ₩196,886 | +4.80% | 263.1만 |
|---|
| 2026.07.17 | ₩193,864 | ₩200,444 | ₩190,387 | ₩193,623 | -0.12% | 560.4만 |
|---|
| 2026.07.16 | ₩193,021 | ₩198,491 | ₩189,183 | ₩194,492 | +0.76% | 363.6만 |
|---|
| 2026.07.15 | ₩190,601 | ₩197,113 | ₩188,982 | ₩189,664 | -0.49% | 353.6만 |
|---|
| 2026.07.14 | ₩177,829 | ₩189,878 | ₩176,879 | ₩186,976 | +5.14% | 464.6만 |
|---|
| 2026.07.13 | ₩188,367 | ₩196,886 | ₩188,367 | ₩193,743 | +2.85% | 326.3만 |
|---|
| 2026.07.10 | ₩190,159 | ₩191,376 | ₩184,088 | ₩185,826 | -2.28% | 190.8만 |
|---|
| 2026.07.09 | ₩175,729 | ₩185,866 | ₩174,057 | ₩185,010 | +5.28% | 642.7만 |
|---|
| 2026.07.08 | ₩190,213 | ₩190,213 | ₩183,459 | ₩184,395 | -3.06% | 443.4만 |
|---|
| 2026.07.07 | ₩190,226 | ₩195,000 | ₩189,918 | ₩192,112 | +0.99% | 591.1만 |
|---|
| 2026.07.06 | ₩177,856 | ₩185,091 | ₩172,787 | ₩184,542 | +3.76% | 388.8만 |
|---|
| 2026.07.02 | ₩174,031 | ₩183,192 | ₩173,964 | ₩181,079 | +4.05% | 430만 |
|---|
| 2026.07.01 | ₩172,198 | ₩175,595 | ₩168,614 | ₩174,218 | +1.17% | 356.4만 |
|---|
| 2026.06.30 | ₩162,409 | ₩164,896 | ₩159,815 | ₩163,720 | +0.81% | 289.9만 |
|---|
| 2026.06.29 | ₩169,818 | ₩170,968 | ₩164,054 | ₩165,271 | -2.68% | 393.5만 |
|---|
| 2026.06.26 | ₩155,909 | ₩167,451 | ₩153,863 | ₩166,113 | +6.54% | 1038.3만 |
|---|
| 2026.06.25 | ₩154,826 | ₩159,360 | ₩151,804 | ₩152,151 | -1.73% | 394.3만 |
|---|
| 2026.06.24 | ₩153,783 | ₩161,152 | ₩151,911 | ₩157,929 | +2.70% | 332.7만 |
|---|
| 2026.06.23 | ₩157,193 | ₩159,012 | ₩151,496 | ₩153,970 | -2.05% | 504.6만 |
|---|
| 2026.06.22 | ₩153,863 | ₩161,005 | ₩149,116 | ₩151,175 | -1.75% | 648.3만 |
|---|
| 2026.06.18 | ₩159,801 | ₩162,890 | ₩155,869 | ₩156,378 | -2.14% | 1175.6만 |
|---|
| 2026.06.17 | ₩167,330 | ₩172,051 | ₩162,583 | ₩162,931 | -2.63% | 435.4만 |
|---|
| 2026.06.16 | ₩170,126 | ₩173,054 | ₩166,689 | ₩169,537 | -0.35% | 599.5만 |
|---|
| 2026.06.15 | ₩175,194 | ₩179,046 | ₩172,011 | ₩173,322 | -1.07% | 349.8만 |
|---|
| 2026.06.12 | ₩173,362 | ₩175,234 | ₩167,197 | ₩174,927 | +0.90% | 667만 |
|---|
| 2026.06.11 | ₩179,286 | ₩182,724 | ₩174,111 | ₩174,566 | -2.63% | 588.1만 |
|---|
| 2026.06.10 | ₩183,218 | ₩188,822 | ₩182,135 | ₩183,847 | +0.34% | 347.4만 |
|---|
| 2026.06.09 | ₩187,618 | ₩188,287 | ₩180,316 | ₩187,538 | -0.04% | 521.4만 |
|---|
| 2026.06.08 | ₩190,574 | ₩194,559 | ₩188,755 | ₩192,259 | +0.88% | 295.3만 |
|---|
| 2026.06.05 | ₩199,695 | ₩202,610 | ₩191,951 | ₩192,954 | -3.38% | 459.6만 |
|---|
| 2026.06.04 | ₩204,188 | ₩205,258 | ₩197,729 | ₩197,809 | -3.12% | 387.2만 |
|---|
| 2026.06.03 | ₩197,341 | ₩197,341 | ₩191,296 | ₩196,458 | -0.45% | 445.1만 |
|---|
| 2026.06.02 | ₩198,732 | ₩203,292 | ₩192,379 | ₩199,106 | +0.19% | 540.1만 |
|---|
| 2026.06.01 | ₩203,279 | ₩212,159 | ₩199,347 | ₩210,273 | +3.44% | 931.8만 |
|---|
| 2026.05.29 | ₩178,711 | ₩195,950 | ₩176,906 | ₩195,509 | +9.40% | 1121.4만 |
|---|
| 2026.05.28 | ₩169,484 | ₩175,823 | ₩165,859 | ₩173,870 | +2.59% | 559.1만 |
|---|
| 2026.05.27 | ₩163,145 | ₩172,867 | ₩162,770 | ₩166,501 | +2.06% | 358.6만 |
|---|
| 2026.05.26 | ₩168,601 | ₩169,925 | ₩163,399 | ₩165,859 | -1.63% | 449.1만 |
|---|
| 2026.05.22 | ₩172,172 | ₩178,818 | ₩167,384 | ₩171,369 | -0.47% | 1078.2만 |
|---|
| 2026.05.21 | ₩162,503 | ₩164,428 | ₩159,199 | ₩162,957 | +0.28% | 918.3만 |
|---|
| 2026.05.20 | ₩166,916 | ₩170,420 | ₩163,439 | ₩169,323 | +1.44% | 606만 |
|---|
| 2026.05.19 | ₩177,601 | ₩181,787 | ₩171,289 | ₩172,974 | -2.61% | 447.9만 |
|---|
| 2026.05.18 | ₩164,616 | ₩174,927 | ₩164,616 | ₩172,359 | +4.70% | 461.2만 |
|---|
| 2026.05.15 | ₩160,443 | ₩167,959 | ₩160,443 | ₩167,183 | +4.20% | 516만 |
|---|
| 2026.05.14 | ₩156,190 | ₩161,513 | ₩154,198 | ₩158,812 | +1.68% | 384.4만 |
|---|
| 2026.05.13 | ₩154,545 | ₩156,953 | ₩150,520 | ₩155,802 | +0.81% | 515.7만 |
|---|
| 2026.05.12 | ₩163,867 | ₩165,833 | ₩158,450 | ₩158,638 | -3.19% | 281.6만 |
|---|
| 2026.05.11 | ₩169,510 | ₩172,493 | ₩161,219 | ₩162,382 | -4.21% | 371만 |
|---|
| 2026.05.08 | ₩168,106 | ₩171,035 | ₩164,709 | ₩170,955 | +1.69% | 425.3만 |
|---|
| 2026.05.07 | ₩168,133 | ₩178,350 | ₩168,133 | ₩175,034 | +4.10% | 601.6만 |
|---|
| 2026.05.06 | ₩169,644 | ₩170,246 | ₩161,941 | ₩164,000 | -3.33% | 468.3만 |
|---|
| 2026.05.05 | ₩170,152 | ₩172,479 | ₩166,247 | ₩172,359 | +1.30% | 385.9만 |
|---|
| 2026.05.04 | ₩170,286 | ₩175,194 | ₩168,761 | ₩171,035 | +0.44% | 346.1만 |
|---|
| 2026.05.01 | ₩172,640 | ₩175,194 | ₩162,142 | ₩169,791 | -1.65% | 602만 |
|---|
| 2026.04.30 | ₩160,898 | ₩163,920 | ₩157,381 | ₩163,693 | +1.74% | 560.4만 |
|---|
| 2026.04.29 | ₩160,483 | ₩163,827 | ₩157,768 | ₩163,733 | +2.03% | 325.4만 |
|---|
| 2026.04.28 | ₩160,898 | ₩164,990 | ₩160,135 | ₩162,061 | +0.72% | 371.6만 |
|---|
| 2026.04.27 | ₩157,354 | ₩161,406 | ₩156,511 | ₩157,581 | +0.14% | 430.7만 |
|---|
| 2026.04.24 | ₩156,471 | ₩160,176 | ₩152,940 | ₩160,162 | +2.36% | 552.9만 |
|---|
| 2026.04.23 | ₩154,305 | ₩159,427 | ₩151,884 | ₩153,355 | -0.62% | 849.1만 |
|---|
| 2026.04.22 | ₩173,589 | ₩177,468 | ₩167,986 | ₩169,310 | -2.47% | 436.8만 |
|---|
| 2026.04.21 | ₩171,195 | ₩177,936 | ₩169,149 | ₩172,733 | +0.90% | 359.5만 |
|---|
| 2026.04.20 | ₩165,846 | ₩171,209 | ₩165,846 | ₩171,102 | +3.17% | 652.4만 |
|---|
| 2026.04.17 | ₩171,169 | ₩172,239 | ₩163,466 | ₩165,605 | -3.25% | 505.3만 |
|---|
| 2026.04.16 | ₩173,710 | ₩176,719 | ₩165,565 | ₩166,996 | -3.86% | 435.6만 |
|---|
| 2026.04.15 | ₩160,697 | ₩166,715 | ₩158,156 | ₩165,993 | +3.30% | 381.4만 |
|---|
| 2026.04.14 | ₩159,306 | ₩163,332 | ₩156,164 | ₩157,621 | -1.06% | 390.7만 |
|---|
| 2026.04.13 | ₩152,860 | ₩162,436 | ₩152,151 | ₩160,376 | +4.92% | 567.4만 |
|---|
| 2026.04.10 | ₩151,189 | ₩152,793 | ₩147,765 | ₩150,453 | -0.49% | 694.4만 |
|---|
| 2026.04.09 | ₩154,585 | ₩157,073 | ₩147,591 | ₩151,202 | -2.19% | 1105.5만 |
|---|
| 2026.04.08 | ₩173,094 | ₩174,031 | ₩158,745 | ₩159,373 | -7.93% | 736.6만 |
|---|
| 2026.04.07 | ₩171,704 | ₩174,392 | ₩169,711 | ₩170,527 | -0.69% | 258.1만 |
|---|
| 2026.04.06 | ₩176,491 | ₩177,026 | ₩170,661 | ₩173,482 | -1.70% | 276.8만 |
|---|
| 2026.04.02 | ₩173,375 | ₩177,454 | ₩170,246 | ₩176,879 | +2.02% | 299.1만 |
|---|
| 2026.04.01 | ₩173,629 | ₩175,208 | ₩167,197 | ₩172,586 | -0.60% | 439.9만 |
|---|
| 2026.03.31 | ₩172,359 | ₩175,742 | ₩170,353 | ₩173,750 | +0.81% | 331.9만 |
|---|
| 2026.03.30 | ₩166,635 | ₩173,750 | ₩166,635 | ₩172,212 | +3.35% | 359만 |
|---|
| 2026.03.27 | ₩170,152 | ₩170,353 | ₩163,559 | ₩166,073 | -2.40% | 363.9만 |
|---|
| 2026.03.26 | ₩170,233 | ₩174,378 | ₩168,507 | ₩171,142 | +0.53% | 523.3만 |
|---|
| 2026.03.25 | ₩175,742 | ₩177,869 | ₩168,347 | ₩169,938 | -3.30% | 529.3만 |
|---|
| 2026.03.24 | ₩180,985 | ₩182,617 | ₩171,557 | ₩172,907 | -4.46% | 523.7만 |
|---|
| 2026.03.23 | ₩183,472 | ₩184,676 | ₩179,434 | ₩183,299 | -0.09% | 449.4만 |
|---|
| 2026.03.20 | ₩176,558 | ₩183,058 | ₩172,185 | ₩181,827 | +2.98% | 923.4만 |
|---|
| 2026.03.19 | ₩177,187 | ₩183,406 | ₩176,772 | ₩178,377 | +0.67% | 396.4만 |
|---|
| 2026.03.18 | ₩179,407 | ₩180,798 | ₩174,686 | ₩176,919 | -1.39% | 359.9만 |
|---|
| 2026.03.17 | ₩179,072 | ₩186,401 | ₩179,072 | ₩180,771 | +0.95% | 347.8만 |
|---|
| 2026.03.16 | ₩178,725 | ₩183,031 | ₩176,852 | ₩178,711 | -0.01% | 633.1만 |
|---|
| 2026.03.13 | ₩180,009 | ₩181,854 | ₩175,074 | ₩177,989 | -1.12% | 425.3만 |
|---|
| 2026.03.12 | ₩183,593 | ₩189,370 | ₩179,006 | ₩179,393 | -2.29% | 442.3만 |
|---|
| 2026.03.11 | ₩191,242 | ₩194,586 | ₩182,630 | ₩184,342 | -3.61% | 444.5만 |
|---|
| 2026.03.10 | ₩196,659 | ₩197,461 | ₩186,308 | ₩190,560 | -3.10% | 523만 |
|---|
| 2026.03.09 | ₩200,189 | ₩205,820 | ₩196,846 | ₩198,117 | -1.04% | 546.1만 |
|---|
| 2026.03.06 | ₩195,789 | ₩202,249 | ₩193,075 | ₩201,995 | +3.17% | 491.9만 |
|---|
| 2026.03.05 | ₩192,714 | ₩199,227 | ₩192,714 | ₩196,833 | +2.14% | 540.5만 |
|---|
| 2026.03.04 | ₩192,847 | ₩195,041 | ₩188,942 | ₩191,296 | -0.80% | 496.4만 |
|---|
| 2026.03.03 | ₩177,468 | ₩192,259 | ₩177,468 | ₩192,058 | +8.22% | 685.9만 |
|---|
| 2026.03.02 | ₩176,224 | ₩182,175 | ₩176,224 | ₩179,220 | +1.70% | 585.3만 |
|---|
| 2026.02.27 | ₩177,856 | ₩179,340 | ₩172,560 | ₩178,885 | +0.58% | 923.1만 |
|---|
| 2026.02.26 | ₩183,218 | ₩190,667 | ₩181,640 | ₩186,040 | +1.54% | 1007만 |
|---|
| 2026.02.25 | ₩159,895 | ₩179,046 | ₩157,488 | ₩178,069 | +11.37% | 2235.4만 |
|---|
| 2026.02.24 | ₩172,412 | ₩180,169 | ₩169,337 | ₩174,164 | +1.02% | 1044.4만 |
|---|
| 2026.02.23 | ₩179,755 | ₩179,902 | ₩168,280 | ₩172,800 | -3.87% | 661.4만 |
|---|
| 2026.02.20 | ₩185,492 | ₩192,379 | ₩182,737 | ₩184,302 | -0.64% | 402.1만 |
|---|
| 2026.02.19 | ₩190,560 | ₩190,560 | ₩186,441 | ₩187,257 | -1.73% | 281.9만 |
|---|
| 2026.02.18 | ₩189,343 | ₩193,222 | ₩186,401 | ₩190,748 | +0.74% | 523.4만 |
|---|
| 2026.02.17 | ₩194,225 | ₩195,616 | ₩187,110 | ₩191,403 | -1.45% | 523.8만 |
|---|
| 2026.02.13 | ₩192,928 | ₩197,100 | ₩189,504 | ₩193,142 | +0.11% | 564.8만 |
|---|
| 2026.02.12 | ₩193,356 | ₩195,255 | ₩188,019 | ₩192,633 | -0.37% | 482.8만 |
|---|
| 2026.02.11 | ₩204,643 | ₩205,953 | ₩190,868 | ₩193,315 | -5.54% | 527.4만 |
|---|
| 2026.02.10 | ₩208,815 | ₩211,972 | ₩203,479 | ₩204,924 | -1.86% | 623.7만 |
|---|
| 2026.02.09 | ₩200,216 | ₩207,023 | ₩197,060 | ₩206,702 | +3.24% | 916.7만 |
|---|
| 2026.02.06 | ₩215,395 | ₩219,595 | ₩211,062 | ₩217,883 | +1.15% | 417만 |
|---|
| 2026.02.05 | ₩224,329 | ₩226,094 | ₩211,865 | ₩212,319 | -5.35% | 571만 |
|---|
| 2026.02.04 | ₩212,640 | ₩227,966 | ₩209,792 | ₩227,552 | +7.01% | 645만 |
|---|
| 2026.02.03 | ₩227,445 | ₩227,659 | ₩209,966 | ₩215,542 | -5.23% | 550.5만 |
|---|
| 2026.02.02 | ₩236,739 | ₩237,796 | ₩230,842 | ₩231,871 | -2.06% | 500.9만 |
|---|
| 2026.01.30 | ₩232,928 | ₩236,271 | ₩232,045 | ₩234,881 | +0.84% | 513.3만 |
|---|
| 2026.01.29 | ₩239,147 | ₩240,711 | ₩226,027 | ₩233,583 | -2.33% | 1012.9만 |
|---|
| 2026.01.28 | ₩253,951 | ₩258,739 | ₩252,387 | ₩252,922 | -0.41% | 379.4만 |
|---|
| 2026.01.27 | ₩255,061 | ₩255,917 | ₩248,629 | ₩252,199 | -1.12% | 255.6만 |
|---|
| 2026.01.26 | ₩254,660 | ₩259,461 | ₩254,098 | ₩255,235 | +0.23% | 247.4만 |
|---|
| 2026.01.23 | ₩250,100 | ₩254,566 | ₩249,190 | ₩253,109 | +1.20% | 250.8만 |
|---|
| 2026.01.22 | ₩246,957 | ₩252,815 | ₩245,192 | ₩251,664 | +1.91% | 225.2만 |
|---|
| 2026.01.21 | ₩244,737 | ₩247,532 | ₩241,474 | ₩245,285 | +0.22% | 382.2만 |
|---|
| 2026.01.20 | ₩247,866 | ₩249,418 | ₩241,835 | ₩244,724 | -1.27% | 357.1만 |
|---|
| 2026.01.16 | ₩258,110 | ₩258,445 | ₩248,214 | ₩249,899 | -3.18% | 468만 |
|---|
| 2026.01.15 | ₩259,635 | ₩262,323 | ₩257,442 | ₩257,736 | -0.73% | 338.1만 |
|---|
| 2026.01.14 | ₩265,198 | ₩265,198 | ₩257,134 | ₩259,434 | -2.17% | 411.5만 |
|---|
| 2026.01.13 | ₩276,927 | ₩279,000 | ₩266,135 | ₩266,870 | -3.63% | 249.1만 |
|---|
| 2026.01.12 | ₩274,881 | ₩280,953 | ₩273,223 | ₩278,051 | +1.15% | 201.2만 |
|---|
| 2026.01.09 | ₩281,100 | ₩282,183 | ₩276,834 | ₩277,088 | -1.43% | 180만 |
|---|
| 2026.01.08 | ₩280,257 | ₩282,705 | ₩276,793 | ₩280,565 | +0.11% | 164만 |
|---|
| 2026.01.07 | ₩281,675 | ₩284,510 | ₩279,602 | ₩282,370 | +0.25% | 160만 |
|---|
| 2026.01.06 | ₩278,505 | ₩281,528 | ₩274,827 | ₩281,247 | +0.98% | 223만 |
|---|
| 2026.01.05 | ₩275,229 | ₩284,122 | ₩274,346 | ₩279,374 | +1.51% | 401.9만 |
|---|
| 2026.01.02 | ₩287,800 | ₩288,067 | ₩270,441 | ₩275,215 | -4.37% | 604.8만 |
|---|
| 2025.12.31 | ₩289,017 | ₩289,338 | ₩286,824 | ₩287,238 | -0.62% | 223.2만 |
|---|
| 2025.12.30 | ₩290,769 | ₩292,227 | ₩288,870 | ₩290,113 | -0.23% | 189만 |
|---|
| 2025.12.29 | ₩294,045 | ₩295,195 | ₩291,197 | ₩292,868 | -0.40% | 161.2만 |
|---|
| 2025.12.26 | ₩290,207 | ₩295,463 | ₩289,110 | ₩295,155 | +1.71% | 164.9만 |
|---|
| 2025.12.24 | ₩287,920 | ₩291,745 | ₩287,051 | ₩290,007 | +0.72% | 76.6만 |
|---|
| 2025.12.23 | ₩290,274 | ₩290,327 | ₩285,700 | ₩288,121 | -0.74% | 215만 |
|---|
| 2025.12.22 | ₩292,387 | ₩295,396 | ₩291,357 | ₩291,531 | -0.29% | 223.4만 |
|---|
| 2025.12.19 | ₩290,515 | ₩294,112 | ₩290,220 | ₩292,387 | +0.64% | 553.5만 |
|---|
| 2025.12.18 | ₩290,702 | ₩293,230 | ₩289,632 | ₩291,651 | +0.33% | 323.5만 |
|---|
| 2025.12.17 | ₩288,629 | ₩296,265 | ₩288,616 | ₩288,870 | +0.08% | 377.8만 |
|---|
| 2025.12.16 | ₩287,800 | ₩291,411 | ₩286,931 | ₩289,017 | +0.42% | 289.9만 |
|---|
| 2025.12.15 | ₩300,839 | ₩300,866 | ₩287,278 | ₩287,399 | -4.47% | 416.7만 |
|---|
| 2025.12.12 | ₩301,575 | ₩303,353 | ₩298,887 | ₩300,224 | -0.45% | 296.6만 |
|---|
| 2025.12.11 | ₩296,332 | ₩302,912 | ₩295,985 | ₩299,622 | +1.11% | 227.2만 |
|---|
| 2025.12.10 | ₩297,242 | ₩299,983 | ₩295,530 | ₩297,897 | +0.22% | 220.4만 |
|---|
| 2025.12.09 | ₩294,607 | ₩299,395 | ₩294,420 | ₩297,228 | +0.89% | 206.6만 |
|---|
| 2025.12.08 | ₩295,262 | ₩299,956 | ₩294,326 | ₩295,557 | +0.10% | 248.5만 |
|---|
| 2025.12.05 | ₩289,699 | ₩296,680 | ₩288,937 | ₩294,166 | +1.54% | 236.7만 |
|---|
| 2025.12.04 | ₩287,720 | ₩291,344 | ₩284,242 | ₩289,699 | +0.69% | 266.9만 |
|---|
| 2025.12.03 | ₩283,440 | ₩288,134 | ₩281,875 | ₩287,318 | +1.37% | 216.3만 |
|---|
| 2025.12.02 | ₩285,566 | ₩286,503 | ₩280,926 | ₩284,938 | -0.22% | 358.9만 |
|---|
| 2025.12.01 | ₩285,847 | ₩288,616 | ₩284,055 | ₩285,326 | -0.18% | 379만 |
|---|
| 2025.11.28 | ₩287,680 | ₩291,224 | ₩286,837 | ₩288,362 | +0.24% | 183.6만 |
|---|
| 2025.11.26 | ₩287,987 | ₩292,200 | ₩277,730 | ₩287,987 | 0.00% | 1212.6만 |
|---|
| 2025.11.25 | ₩303,046 | ₩316,687 | ₩301,976 | ₩312,528 | +3.13% | 532.7만 |
|---|
| 2025.11.24 | ₩301,882 | ₩305,493 | ₩298,472 | ₩303,099 | +0.40% | 400만 |
|---|
| 2025.11.21 | ₩289,953 | ₩304,169 | ₩289,953 | ₩301,093 | +3.84% | 472만 |
|---|
| 2025.11.20 | ₩301,093 | ₩304,838 | ₩289,632 | ₩289,953 | -3.70% | 329.7만 |
|---|
| 2025.11.19 | ₩301,387 | ₩302,885 | ₩298,004 | ₩299,381 | -0.67% | 283.8만 |
|---|
| 2025.11.18 | ₩300,639 | ₩303,915 | ₩298,044 | ₩301,762 | +0.37% | 293.1만 |
|---|
| 2025.11.17 | ₩307,807 | ₩309,238 | ₩300,572 | ₩300,839 | -2.26% | 228.2만 |
|---|
| 2025.11.14 | ₩302,016 | ₩314,280 | ₩302,016 | ₩308,689 | +2.21% | 310만 |
|---|
| 2025.11.13 | ₩300,184 | ₩303,795 | ₩298,499 | ₩298,887 | -0.43% | 236.3만 |
|---|
| 2025.11.12 | ₩304,744 | ₩306,255 | ₩301,107 | ₩302,150 | -0.85% | 156.3만 |
|---|
| 2025.11.11 | ₩302,925 | ₩305,573 | ₩302,176 | ₩303,554 | +0.21% | 154.1만 |
|---|
| 2025.11.10 | ₩300,532 | ₩305,333 | ₩298,205 | ₩304,878 | +1.45% | 199.9만 |
|---|
| 2025.11.07 | ₩296,894 | ₩303,059 | ₩294,768 | ₩301,133 | +1.43% | 369.5만 |
|---|
| 2025.11.06 | ₩307,232 | ₩307,593 | ₩295,142 | ₩300,237 | -2.28% | 295.5만 |
|---|
| 2025.11.05 | ₩312,447 | ₩315,818 | ₩308,649 | ₩310,401 | -0.65% | 202.1만 |
|---|
| 2025.11.04 | ₩316,152 | ₩316,540 | ₩308,649 | ₩312,233 | -1.24% | 187.4만 |
|---|
| 2025.11.03 | ₩321,635 | ₩322,357 | ₩310,655 | ₩317,864 | -1.17% | 218.2만 |
|---|
| 2025.10.31 | ₩311,244 | ₩322,732 | ₩309,117 | ₩320,859 | +3.09% | 196.7만 |
|---|
| 2025.10.30 | ₩310,134 | ₩315,069 | ₩308,609 | ₩311,431 | +0.42% | 194.8만 |
|---|
| 2025.10.29 | ₩314,266 | ₩314,266 | ₩304,985 | ₩309,412 | -1.54% | 220.2만 |
|---|
| 2025.10.28 | ₩318,773 | ₩323,414 | ₩316,526 | ₩316,861 | -0.60% | 174.8만 |
|---|
| 2025.10.27 | ₩326,008 | ₩326,664 | ₩318,292 | ₩319,509 | -1.99% | 192만 |
|---|
| 2025.10.24 | ₩327,600 | ₩330,462 | ₩324,323 | ₩324,644 | -0.90% | 105만 |
|---|
| 2025.10.23 | ₩324,751 | ₩326,837 | ₩322,518 | ₩325,353 | +0.19% | 124.3만 |
|---|
| 2025.10.22 | ₩328,991 | ₩330,863 | ₩324,323 | ₩324,751 | -1.29% | 164.6만 |
|---|
| 2025.10.21 | ₩321,127 | ₩330,662 | ₩320,619 | ₩328,549 | +2.31% | 212.8만 |
|---|
| 2025.10.20 | ₩315,029 | ₩323,935 | ₩311,779 | ₩322,571 | +2.39% | 208.1만 |
|---|
| 2025.10.17 | ₩306,376 | ₩314,346 | ₩306,362 | ₩313,277 | +2.25% | 210만 |
|---|
| 2025.10.16 | ₩316,673 | ₩322,304 | ₩303,768 | ₩304,383 | -3.88% | 224.1만 |
|---|
| 2025.10.15 | ₩317,249 | ₩318,532 | ₩313,063 | ₩313,959 | -1.04% | 178.9만 |
|---|
| 2025.10.14 | ₩312,554 | ₩319,589 | ₩311,337 | ₩317,195 | +1.48% | 179.3만 |
|---|
| 2025.10.13 | ₩313,557 | ₩317,342 | ₩310,936 | ₩316,419 | +0.91% | 137.4만 |
|---|
| 2025.10.10 | ₩318,479 | ₩321,180 | ₩311,311 | ₩311,846 | -2.08% | 226.9만 |
|---|
| 2025.10.09 | ₩318,078 | ₩322,651 | ₩317,208 | ₩318,586 | +0.16% | 286.8만 |
|---|
| 2025.10.08 | ₩312,808 | ₩318,800 | ₩310,829 | ₩318,626 | +1.86% | 193.2만 |
|---|
| 2025.10.07 | ₩319,509 | ₩319,509 | ₩307,258 | ₩311,832 | -2.40% | 197.5만 |
|---|
| 2025.10.06 | ₩315,162 | ₩326,249 | ₩313,865 | ₩318,773 | +1.15% | 225.3만 |
|---|
| 2025.10.03 | ₩310,736 | ₩317,917 | ₩308,676 | ₩316,259 | +1.78% | 230.6만 |
|---|
| 2025.10.02 | ₩310,201 | ₩314,815 | ₩308,944 | ₩310,401 | +0.06% | 324.9만 |
|---|
| 2025.10.01 | ₩320,097 | ₩323,441 | ₩309,064 | ₩310,548 | -2.98% | 396.5만 |
|---|
| 2025.09.30 | ₩332,280 | ₩333,190 | ₩320,806 | ₩321,943 | -3.11% | 300.1만 |
|---|
| 2025.09.29 | ₩331,157 | ₩334,139 | ₩328,041 | ₩331,251 | +0.03% | 382만 |
|---|
| 2025.09.26 | ₩324,978 | ₩333,070 | ₩324,898 | ₩329,887 | +1.51% | 345.6만 |
|---|
| 2025.09.25 | ₩321,929 | ₩325,085 | ₩318,158 | ₩324,644 | +0.84% | 288만 |
|---|
| 2025.09.24 | ₩321,648 | ₩325,406 | ₩318,479 | ₩322,986 | +0.42% | 214.7만 |
|---|
| 2025.09.23 | ₩323,628 | ₩327,279 | ₩320,311 | ₩321,394 | -0.69% | 373.9만 |
|---|
| 2025.09.22 | ₩310,294 | ₩325,072 | ₩308,569 | ₩324,524 | +4.59% | 462.3만 |
|---|
| 2025.09.19 | ₩315,791 | ₩317,957 | ₩308,756 | ₩312,434 | -1.06% | 592.6만 |
|---|
| 2025.09.18 | ₩317,864 | ₩320,017 | ₩309,331 | ₩312,274 | -1.76% | 438.4만 |
|---|
| 2025.09.17 | ₩314,801 | ₩321,809 | ₩310,187 | ₩314,119 | -0.22% | 1166.3만 |
|---|
| 2025.09.16 | ₩297,897 | ₩300,117 | ₩291,544 | ₩292,895 | -1.68% | 310.5만 |
|---|
| 2025.09.15 | ₩297,843 | ₩300,786 | ₩294,794 | ₩297,897 | +0.02% | 240.5만 |
|---|
| 2025.09.12 | ₩302,471 | ₩304,062 | ₩297,041 | ₩298,753 | -1.23% | 268.3만 |
|---|
| 2025.09.11 | ₩303,353 | ₩305,680 | ₩300,384 | ₩303,139 | -0.07% | 227.2만 |
|---|
| 2025.09.10 | ₩309,131 | ₩309,987 | ₩299,261 | ₩302,885 | -2.02% | 286.4만 |
|---|
| 2025.09.09 | ₩310,482 | ₩312,367 | ₩307,138 | ₩308,569 | -0.62% | 190.5만 |
|---|
| 2025.09.08 | ₩309,759 | ₩312,207 | ₩306,389 | ₩310,013 | +0.08% | 302만 |
|---|
| 2025.09.05 | ₩311,605 | ₩317,623 | ₩307,593 | ₩309,037 | -0.82% | 352.6만 |
|---|
| 2025.09.04 | ₩310,201 | ₩310,522 | ₩303,581 | ₩309,104 | -0.35% | 222.7만 |
|---|
| 2025.09.03 | ₩306,389 | ₩314,708 | ₩306,389 | ₩312,180 | +1.89% | 352.9만 |
|---|
| 2025.09.02 | ₩304,236 | ₩306,804 | ₩302,711 | ₩306,108 | +0.62% | 393.7만 |
|---|
| 2025.08.29 | ₩304,504 | ₩308,743 | ₩304,504 | ₩308,689 | +1.37% | 324.4만 |
|---|
| 2025.08.28 | ₩307,419 | ₩310,869 | ₩303,821 | ₩305,587 | -0.60% | 304.4만 |
|---|