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 | ₩254,064 | ₩255,910 | ₩248,234 | ₩249,504 | -1.79% | 185.8만 |
| 2026.10.07 | — | — | — | ₩250,280 | — | — |
| 2026.10.05 | ₩248,715 | ₩254,358 | ₩244,182 | ₩252,674 | +1.59% | 217.7만 |
| 2026.10.02 | — | — | — | ₩248,903 | — | — |
| 2026.09.30 | — | — | — | ₩254,679 | — | — |
| 2026.09.28 | ₩246,643 | ₩255,321 | ₩242,658 | ₩252,192 | +2.25% | 213.3만 |
| 2026.09.25 | ₩254,278 | ₩256,832 | ₩252,393 | ₩253,329 | -0.37% | 111.9만 |
| 2026.09.24 | ₩259,787 | ₩261,740 | ₩253,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩255,388 |
| -1.69% |
| 124.9만 |
| 2026.09.22 | — | — | — | ₩254,024 | — | — |
|---|
| 2026.09.21 | ₩259,573 | ₩262,729 | ₩256,271 | ₩256,632 | -1.13% | 202.4만 |
|---|
| 2026.09.18 | ₩266,527 | ₩266,767 | ₩258,383 | ₩259,239 | -2.73% | 780.8만 |
|---|
| 2026.09.16 | — | — | — | ₩251,069 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩254,960 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩259,694 | — | — |
|---|
| 2026.08.27 | ₩261,285 | ₩267,436 | ₩253,783 | ₩258,838 | -0.94% | 812.9만 |
|---|
| 2026.08.26 | ₩251,631 | ₩258,878 | ₩251,457 | ₩255,067 | +1.37% | 322.3만 |
|---|
| 2026.08.25 | ₩262,328 | ₩265,270 | ₩259,012 | ₩259,975 | -0.90% | 348.8만 |
|---|
| 2026.08.24 | ₩267,035 | ₩271,127 | ₩265,403 | ₩266,299 | -0.28% | 310.7만 |
|---|
| 2026.08.21 | ₩264,320 | ₩269,509 | ₩260,469 | ₩267,449 | +1.18% | 343.1만 |
|---|
| 2026.08.20 | ₩264,280 | ₩267,931 | ₩260,456 | ₩263,852 | -0.16% | 312.3만 |
|---|
| 2026.08.19 | ₩254,519 | ₩268,492 | ₩253,342 | ₩265,323 | +4.25% | 483.6만 |
|---|
| 2026.08.18 | ₩261,151 | ₩261,793 | ₩254,639 | ₩254,920 | -2.39% | 378.4만 |
|---|
| 2026.08.17 | ₩257,394 | ₩261,191 | ₩253,142 | ₩255,642 | -0.68% | 458.4만 |
|---|
| 2026.08.14 | ₩277,933 | ₩278,133 | ₩260,763 | ₩265,671 | -4.41% | 819.2만 |
|---|
| 2026.08.13 | ₩237,269 | ₩304,195 | ₩233,472 | ₩276,061 | +16.35% | 1632.4만 |
|---|
| 2026.08.12 | ₩235,156 | ₩238,727 | ₩231,559 | ₩234,394 | -0.32% | 454.9만 |
|---|
| 2026.08.11 | ₩242,070 | ₩247,418 | ₩239,730 | ₩242,391 | +0.13% | 307.4만 |
|---|
| 2026.08.10 | ₩236,654 | ₩248,475 | ₩235,611 | ₩246,295 | +4.07% | 435만 |
|---|
| 2026.08.07 | ₩233,070 | ₩244,330 | ₩233,044 | ₩240,211 | +3.06% | 330만 |
|---|
| 2026.08.06 | ₩218,910 | ₩229,193 | ₩218,027 | ₩227,642 | +3.99% | 357.2만 |
|---|
| 2026.08.05 | ₩232,188 | ₩232,669 | ₩225,810 | ₩228,176 | -1.73% | 226.4만 |
|---|
| 2026.08.04 | ₩217,867 | ₩230,196 | ₩216,998 | ₩229,032 | +5.12% | 336.4만 |
|---|
| 2026.08.03 | ₩221,758 | ₩226,879 | ₩216,142 | ₩220,702 | -0.48% | 398만 |
|---|
| 2026.07.31 | ₩207,905 | ₩215,139 | ₩203,385 | ₩214,403 | +3.13% | 408.8만 |
|---|
| 2026.07.30 | ₩211,301 | ₩215,273 | ₩199,962 | ₩211,422 | +0.06% | 681.9만 |
|---|
| 2026.07.29 | ₩213,668 | ₩227,855 | ₩212,598 | ₩224,660 | +5.14% | 724.1만 |
|---|
| 2026.07.28 | ₩202,623 | ₩214,684 | ₩201,994 | ₩213,534 | +5.39% | 740.7만 |
|---|
| 2026.07.27 | ₩189,278 | ₩200,898 | ₩187,459 | ₩197,288 | +4.23% | 686.7만 |
|---|
| 2026.07.24 | ₩174,489 | ₩181,856 | ₩174,489 | ₩180,974 | +3.72% | 345.9만 |
|---|
| 2026.07.23 | ₩181,669 | ₩182,298 | ₩169,969 | ₩170,985 | -5.88% | 444.3만 |
|---|
| 2026.07.22 | ₩190,120 | ₩190,120 | ₩176,414 | ₩177,069 | -6.86% | 427.9만 |
|---|
| 2026.07.21 | ₩185,881 | ₩193,878 | ₩185,881 | ₩188,770 | +1.55% | 402.8만 |
|---|
| 2026.07.20 | ₩187,847 | ₩197,675 | ₩186,042 | ₩196,860 | +4.80% | 263.1만 |
|---|
| 2026.07.17 | ₩193,838 | ₩200,417 | ₩190,361 | ₩193,597 | -0.12% | 560.4만 |
|---|
| 2026.07.16 | ₩192,995 | ₩198,464 | ₩189,157 | ₩194,466 | +0.76% | 363.6만 |
|---|
| 2026.07.15 | ₩190,575 | ₩197,087 | ₩188,957 | ₩189,639 | -0.49% | 353.6만 |
|---|
| 2026.07.14 | ₩177,805 | ₩189,853 | ₩176,855 | ₩186,951 | +5.14% | 464.6만 |
|---|
| 2026.07.13 | ₩188,342 | ₩196,860 | ₩188,342 | ₩193,717 | +2.85% | 326.3만 |
|---|
| 2026.07.10 | ₩190,134 | ₩191,350 | ₩184,063 | ₩185,801 | -2.28% | 190.8만 |
|---|
| 2026.07.09 | ₩175,705 | ₩185,841 | ₩174,034 | ₩184,985 | +5.28% | 642.7만 |
|---|
| 2026.07.08 | ₩190,187 | ₩190,187 | ₩183,434 | ₩184,370 | -3.06% | 443.4만 |
|---|
| 2026.07.07 | ₩190,200 | ₩194,974 | ₩189,893 | ₩192,086 | +0.99% | 591.1만 |
|---|
| 2026.07.06 | ₩177,832 | ₩185,066 | ₩172,764 | ₩184,517 | +3.76% | 388.8만 |
|---|
| 2026.07.02 | ₩174,007 | ₩183,167 | ₩173,940 | ₩181,054 | +4.05% | 430만 |
|---|
| 2026.07.01 | ₩172,175 | ₩175,572 | ₩168,592 | ₩174,194 | +1.17% | 356.4만 |
|---|
| 2026.06.30 | ₩162,387 | ₩164,874 | ₩159,793 | ₩163,698 | +0.81% | 289.9만 |
|---|
| 2026.06.29 | ₩169,795 | ₩170,945 | ₩164,032 | ₩165,249 | -2.68% | 393.5만 |
|---|
| 2026.06.26 | ₩155,888 | ₩167,428 | ₩153,843 | ₩166,091 | +6.54% | 1038.3만 |
|---|
| 2026.06.25 | ₩154,805 | ₩159,338 | ₩151,783 | ₩152,131 | -1.73% | 394.3만 |
|---|
| 2026.06.24 | ₩153,762 | ₩161,130 | ₩151,890 | ₩157,908 | +2.70% | 332.7만 |
|---|
| 2026.06.23 | ₩157,172 | ₩158,991 | ₩151,476 | ₩153,950 | -2.05% | 504.6만 |
|---|
| 2026.06.22 | ₩153,843 | ₩160,983 | ₩149,096 | ₩151,155 | -1.75% | 648.3만 |
|---|
| 2026.06.18 | ₩159,780 | ₩162,869 | ₩155,848 | ₩156,356 | -2.14% | 1175.6만 |
|---|
| 2026.06.17 | ₩167,308 | ₩172,028 | ₩162,561 | ₩162,909 | -2.63% | 435.4만 |
|---|
| 2026.06.16 | ₩170,103 | ₩173,031 | ₩166,666 | ₩169,514 | -0.35% | 599.5만 |
|---|
| 2026.06.15 | ₩175,171 | ₩179,022 | ₩171,988 | ₩173,299 | -1.07% | 349.8만 |
|---|
| 2026.06.12 | ₩173,339 | ₩175,211 | ₩167,174 | ₩174,903 | +0.90% | 667만 |
|---|
| 2026.06.11 | ₩179,262 | ₩182,699 | ₩174,087 | ₩174,542 | -2.63% | 588.1만 |
|---|
| 2026.06.10 | ₩183,194 | ₩188,796 | ₩182,111 | ₩183,822 | +0.34% | 347.4만 |
|---|
| 2026.06.09 | ₩187,593 | ₩188,262 | ₩180,292 | ₩187,513 | -0.04% | 521.4만 |
|---|
| 2026.06.08 | ₩190,548 | ₩194,533 | ₩188,730 | ₩192,233 | +0.88% | 295.3만 |
|---|
| 2026.06.05 | ₩199,668 | ₩202,583 | ₩191,925 | ₩192,928 | -3.38% | 459.6만 |
|---|
| 2026.06.04 | ₩204,161 | ₩205,230 | ₩197,702 | ₩197,782 | -3.12% | 387.2만 |
|---|
| 2026.06.03 | ₩197,314 | ₩197,314 | ₩191,270 | ₩196,432 | -0.45% | 445.1만 |
|---|
| 2026.06.02 | ₩198,705 | ₩203,265 | ₩192,353 | ₩199,079 | +0.19% | 540.1만 |
|---|
| 2026.06.01 | ₩203,251 | ₩212,130 | ₩199,320 | ₩210,245 | +3.44% | 931.8만 |
|---|
| 2026.05.29 | ₩178,687 | ₩195,924 | ₩176,882 | ₩195,482 | +9.40% | 1121.4만 |
|---|
| 2026.05.28 | ₩169,461 | ₩175,799 | ₩165,837 | ₩173,847 | +2.59% | 559.1만 |
|---|
| 2026.05.27 | ₩163,123 | ₩172,844 | ₩162,748 | ₩166,479 | +2.06% | 358.6만 |
|---|
| 2026.05.26 | ₩168,578 | ₩169,902 | ₩163,377 | ₩165,837 | -1.63% | 449.1만 |
|---|
| 2026.05.22 | ₩172,149 | ₩178,794 | ₩167,361 | ₩171,346 | -0.47% | 1078.2만 |
|---|
| 2026.05.21 | ₩162,481 | ₩164,406 | ₩159,178 | ₩162,935 | +0.28% | 918.3만 |
|---|
| 2026.05.20 | ₩166,893 | ₩170,397 | ₩163,417 | ₩169,300 | +1.44% | 606만 |
|---|
| 2026.05.19 | ₩177,578 | ₩181,763 | ₩171,266 | ₩172,951 | -2.61% | 447.9만 |
|---|
| 2026.05.18 | ₩164,593 | ₩174,903 | ₩164,593 | ₩172,336 | +4.70% | 461.2만 |
|---|
| 2026.05.15 | ₩160,421 | ₩167,936 | ₩160,421 | ₩167,161 | +4.20% | 516만 |
|---|
| 2026.05.14 | ₩156,169 | ₩161,491 | ₩154,177 | ₩158,790 | +1.68% | 384.4만 |
|---|
| 2026.05.13 | ₩154,525 | ₩156,931 | ₩150,500 | ₩155,781 | +0.81% | 515.7만 |
|---|
| 2026.05.12 | ₩163,845 | ₩165,810 | ₩158,429 | ₩158,616 | -3.19% | 281.6만 |
|---|
| 2026.05.11 | ₩169,488 | ₩172,469 | ₩161,197 | ₩162,360 | -4.21% | 371만 |
|---|
| 2026.05.08 | ₩168,084 | ₩171,012 | ₩164,687 | ₩170,932 | +1.69% | 425.3만 |
|---|
| 2026.05.07 | ₩168,110 | ₩178,326 | ₩168,110 | ₩175,010 | +4.10% | 601.6만 |
|---|
| 2026.05.06 | ₩169,621 | ₩170,223 | ₩161,919 | ₩163,978 | -3.33% | 468.3만 |
|---|
| 2026.05.05 | ₩170,129 | ₩172,456 | ₩166,225 | ₩172,336 | +1.30% | 385.9만 |
|---|
| 2026.05.04 | ₩170,263 | ₩175,171 | ₩168,739 | ₩171,012 | +0.44% | 346.1만 |
|---|
| 2026.05.01 | ₩172,617 | ₩175,171 | ₩162,120 | ₩169,768 | -1.65% | 602만 |
|---|
| 2026.04.30 | ₩160,876 | ₩163,898 | ₩157,359 | ₩163,671 | +1.74% | 560.4만 |
|---|
| 2026.04.29 | ₩160,462 | ₩163,805 | ₩157,747 | ₩163,711 | +2.03% | 325.4만 |
|---|
| 2026.04.28 | ₩160,876 | ₩164,968 | ₩160,114 | ₩162,039 | +0.72% | 371.6만 |
|---|
| 2026.04.27 | ₩157,333 | ₩161,384 | ₩156,490 | ₩157,560 | +0.14% | 430.7만 |
|---|
| 2026.04.24 | ₩156,450 | ₩160,154 | ₩152,920 | ₩160,141 | +2.36% | 552.9만 |
|---|
| 2026.04.23 | ₩154,284 | ₩159,405 | ₩151,864 | ₩153,334 | -0.62% | 849.1만 |
|---|
| 2026.04.22 | ₩173,566 | ₩177,444 | ₩167,963 | ₩169,287 | -2.47% | 436.8만 |
|---|
| 2026.04.21 | ₩171,172 | ₩177,912 | ₩169,127 | ₩172,710 | +0.90% | 359.5만 |
|---|
| 2026.04.20 | ₩165,824 | ₩171,186 | ₩165,824 | ₩171,079 | +3.17% | 652.4만 |
|---|
| 2026.04.17 | ₩171,146 | ₩172,215 | ₩163,444 | ₩165,583 | -3.25% | 505.3만 |
|---|
| 2026.04.16 | ₩173,686 | ₩176,695 | ₩165,543 | ₩166,974 | -3.86% | 435.6만 |
|---|
| 2026.04.15 | ₩160,676 | ₩166,693 | ₩158,135 | ₩165,971 | +3.30% | 381.4만 |
|---|
| 2026.04.14 | ₩159,285 | ₩163,310 | ₩156,143 | ₩157,600 | -1.06% | 390.7만 |
|---|
| 2026.04.13 | ₩152,840 | ₩162,414 | ₩152,131 | ₩160,355 | +4.92% | 567.4만 |
|---|
| 2026.04.10 | ₩151,168 | ₩152,773 | ₩147,745 | ₩150,433 | -0.49% | 694.4만 |
|---|
| 2026.04.09 | ₩154,565 | ₩157,052 | ₩147,571 | ₩151,182 | -2.19% | 1105.5만 |
|---|
| 2026.04.08 | ₩173,071 | ₩174,007 | ₩158,723 | ₩159,352 | -7.93% | 736.6만 |
|---|
| 2026.04.07 | ₩171,681 | ₩174,368 | ₩169,688 | ₩170,504 | -0.69% | 258.1만 |
|---|
| 2026.04.06 | ₩176,468 | ₩177,003 | ₩170,638 | ₩173,459 | -1.70% | 276.8만 |
|---|
| 2026.04.02 | ₩173,352 | ₩177,430 | ₩170,223 | ₩176,855 | +2.02% | 299.1만 |
|---|
| 2026.04.01 | ₩173,606 | ₩175,184 | ₩167,174 | ₩172,563 | -0.60% | 439.9만 |
|---|
| 2026.03.31 | ₩172,336 | ₩175,719 | ₩170,330 | ₩173,726 | +0.81% | 331.9만 |
|---|
| 2026.03.30 | ₩166,613 | ₩173,726 | ₩166,613 | ₩172,189 | +3.35% | 359만 |
|---|
| 2026.03.27 | ₩170,129 | ₩170,330 | ₩163,537 | ₩166,051 | -2.40% | 363.9만 |
|---|
| 2026.03.26 | ₩170,210 | ₩174,355 | ₩168,485 | ₩171,119 | +0.53% | 523.3만 |
|---|
| 2026.03.25 | ₩175,719 | ₩177,845 | ₩168,324 | ₩169,915 | -3.30% | 529.3만 |
|---|
| 2026.03.24 | ₩180,961 | ₩182,592 | ₩171,533 | ₩172,884 | -4.46% | 523.7만 |
|---|
| 2026.03.23 | ₩183,448 | ₩184,651 | ₩179,409 | ₩183,274 | -0.09% | 449.4만 |
|---|
| 2026.03.20 | ₩176,535 | ₩183,033 | ₩172,162 | ₩181,803 | +2.98% | 923.4만 |
|---|
| 2026.03.19 | ₩177,163 | ₩183,381 | ₩176,748 | ₩178,353 | +0.67% | 396.4만 |
|---|
| 2026.03.18 | ₩179,383 | ₩180,773 | ₩174,662 | ₩176,896 | -1.39% | 359.9만 |
|---|
| 2026.03.17 | ₩179,048 | ₩186,376 | ₩179,048 | ₩180,747 | +0.95% | 347.8만 |
|---|
| 2026.03.16 | ₩178,701 | ₩183,006 | ₩176,829 | ₩178,687 | -0.01% | 633.1만 |
|---|
| 2026.03.13 | ₩179,984 | ₩181,830 | ₩175,050 | ₩177,965 | -1.12% | 425.3만 |
|---|
| 2026.03.12 | ₩183,568 | ₩189,345 | ₩178,982 | ₩179,369 | -2.29% | 442.3만 |
|---|
| 2026.03.11 | ₩191,217 | ₩194,560 | ₩182,605 | ₩184,317 | -3.61% | 444.5만 |
|---|
| 2026.03.10 | ₩196,632 | ₩197,435 | ₩186,283 | ₩190,535 | -3.10% | 523만 |
|---|
| 2026.03.09 | ₩200,162 | ₩205,792 | ₩196,820 | ₩198,090 | -1.04% | 546.1만 |
|---|
| 2026.03.06 | ₩195,763 | ₩202,222 | ₩193,049 | ₩201,968 | +3.17% | 491.9만 |
|---|
| 2026.03.05 | ₩192,688 | ₩199,200 | ₩192,688 | ₩196,806 | +2.14% | 540.5만 |
|---|
| 2026.03.04 | ₩192,821 | ₩195,014 | ₩188,917 | ₩191,270 | -0.80% | 496.4만 |
|---|
| 2026.03.03 | ₩177,444 | ₩192,233 | ₩177,444 | ₩192,032 | +8.22% | 685.9만 |
|---|
| 2026.03.02 | ₩176,200 | ₩182,151 | ₩176,200 | ₩179,195 | +1.70% | 585.3만 |
|---|
| 2026.02.27 | ₩177,832 | ₩179,316 | ₩172,536 | ₩178,861 | +0.58% | 923.1만 |
|---|
| 2026.02.26 | ₩183,194 | ₩190,642 | ₩181,616 | ₩186,015 | +1.54% | 1007만 |
|---|
| 2026.02.25 | ₩159,873 | ₩179,022 | ₩157,466 | ₩178,046 | +11.37% | 2235.4만 |
|---|
| 2026.02.24 | ₩172,389 | ₩180,145 | ₩169,314 | ₩174,141 | +1.02% | 1044.4만 |
|---|
| 2026.02.23 | ₩179,730 | ₩179,877 | ₩168,257 | ₩172,777 | -3.87% | 661.4만 |
|---|
| 2026.02.20 | ₩185,467 | ₩192,353 | ₩182,712 | ₩184,277 | -0.64% | 402.1만 |
|---|
| 2026.02.19 | ₩190,535 | ₩190,535 | ₩186,416 | ₩187,232 | -1.73% | 281.9만 |
|---|
| 2026.02.18 | ₩189,318 | ₩193,196 | ₩186,376 | ₩190,722 | +0.74% | 523.4만 |
|---|
| 2026.02.17 | ₩194,199 | ₩195,589 | ₩187,085 | ₩191,377 | -1.45% | 523.8만 |
|---|
| 2026.02.13 | ₩192,902 | ₩197,074 | ₩189,478 | ₩193,116 | +0.11% | 564.8만 |
|---|
| 2026.02.12 | ₩193,329 | ₩195,228 | ₩187,994 | ₩192,607 | -0.37% | 482.8만 |
|---|
| 2026.02.11 | ₩204,615 | ₩205,926 | ₩190,842 | ₩193,289 | -5.54% | 527.4만 |
|---|
| 2026.02.10 | ₩208,787 | ₩211,943 | ₩203,452 | ₩204,896 | -1.86% | 623.7만 |
|---|
| 2026.02.09 | ₩200,189 | ₩206,995 | ₩197,033 | ₩206,675 | +3.24% | 916.7만 |
|---|
| 2026.02.06 | ₩215,366 | ₩219,565 | ₩211,034 | ₩217,853 | +1.15% | 417만 |
|---|
| 2026.02.05 | ₩224,299 | ₩226,064 | ₩211,836 | ₩212,291 | -5.35% | 571만 |
|---|
| 2026.02.04 | ₩212,612 | ₩227,936 | ₩209,763 | ₩227,521 | +7.01% | 645만 |
|---|
| 2026.02.03 | ₩227,414 | ₩227,628 | ₩209,937 | ₩215,513 | -5.23% | 550.5만 |
|---|
| 2026.02.02 | ₩236,708 | ₩237,764 | ₩230,811 | ₩231,840 | -2.06% | 500.9만 |
|---|
| 2026.01.30 | ₩232,897 | ₩236,240 | ₩232,014 | ₩234,849 | +0.84% | 513.3만 |
|---|
| 2026.01.29 | ₩239,115 | ₩240,679 | ₩225,997 | ₩233,552 | -2.33% | 1012.9만 |
|---|
| 2026.01.28 | ₩253,917 | ₩258,704 | ₩252,353 | ₩252,887 | -0.41% | 379.4만 |
|---|
| 2026.01.27 | ₩255,027 | ₩255,883 | ₩248,595 | ₩252,165 | -1.12% | 255.6만 |
|---|
| 2026.01.26 | ₩254,626 | ₩259,426 | ₩254,064 | ₩255,201 | +0.23% | 247.4만 |
|---|
| 2026.01.23 | ₩250,066 | ₩254,532 | ₩249,157 | ₩253,075 | +1.20% | 250.8만 |
|---|
| 2026.01.22 | ₩246,924 | ₩252,780 | ₩245,159 | ₩251,631 | +1.91% | 225.2만 |
|---|
| 2026.01.21 | ₩244,704 | ₩247,499 | ₩241,441 | ₩245,252 | +0.22% | 382.2만 |
|---|
| 2026.01.20 | ₩247,833 | ₩249,384 | ₩241,802 | ₩244,691 | -1.27% | 357.1만 |
|---|
| 2026.01.16 | ₩258,076 | ₩258,410 | ₩248,181 | ₩249,865 | -3.18% | 468만 |
|---|
| 2026.01.15 | ₩259,600 | ₩262,288 | ₩257,407 | ₩257,701 | -0.73% | 338.1만 |
|---|
| 2026.01.14 | ₩265,163 | ₩265,163 | ₩257,100 | ₩259,400 | -2.17% | 411.5만 |
|---|
| 2026.01.13 | ₩276,890 | ₩278,962 | ₩266,099 | ₩266,834 | -3.63% | 249.1만 |
|---|
| 2026.01.12 | ₩274,844 | ₩280,915 | ₩273,186 | ₩278,013 | +1.15% | 201.2만 |
|---|
| 2026.01.09 | ₩281,062 | ₩282,145 | ₩276,796 | ₩277,050 | -1.43% | 180만 |
|---|
| 2026.01.08 | ₩280,219 | ₩282,666 | ₩276,756 | ₩280,527 | +0.11% | 164만 |
|---|
| 2026.01.07 | ₩281,637 | ₩284,472 | ₩279,564 | ₩282,332 | +0.25% | 160만 |
|---|
| 2026.01.06 | ₩278,468 | ₩281,490 | ₩274,790 | ₩281,209 | +0.98% | 223만 |
|---|
| 2026.01.05 | ₩275,192 | ₩284,084 | ₩274,309 | ₩279,337 | +1.51% | 401.9만 |
|---|
| 2026.01.02 | ₩287,761 | ₩288,029 | ₩270,405 | ₩275,178 | -4.37% | 604.8만 |
|---|
| 2025.12.31 | ₩288,978 | ₩289,299 | ₩286,785 | ₩287,200 | -0.62% | 223.2만 |
|---|
| 2025.12.30 | ₩290,730 | ₩292,187 | ₩288,831 | ₩290,074 | -0.23% | 189만 |
|---|
| 2025.12.29 | ₩294,006 | ₩295,156 | ₩291,158 | ₩292,829 | -0.40% | 161.2만 |
|---|
| 2025.12.26 | ₩290,168 | ₩295,423 | ₩289,072 | ₩295,116 | +1.71% | 164.9만 |
|---|
| 2025.12.24 | ₩287,881 | ₩291,706 | ₩287,012 | ₩289,967 | +0.72% | 76.6만 |
|---|
| 2025.12.23 | ₩290,235 | ₩290,288 | ₩285,662 | ₩288,082 | -0.74% | 215만 |
|---|
| 2025.12.22 | ₩292,348 | ₩295,356 | ₩291,318 | ₩291,492 | -0.29% | 223.4만 |
|---|
| 2025.12.19 | ₩290,476 | ₩294,073 | ₩290,181 | ₩292,348 | +0.64% | 553.5만 |
|---|
| 2025.12.18 | ₩290,663 | ₩293,190 | ₩289,593 | ₩291,612 | +0.33% | 323.5만 |
|---|
| 2025.12.17 | ₩288,590 | ₩296,225 | ₩288,577 | ₩288,831 | +0.08% | 377.8만 |
|---|
| 2025.12.16 | ₩287,761 | ₩291,372 | ₩286,892 | ₩288,978 | +0.42% | 289.9만 |
|---|
| 2025.12.15 | ₩300,799 | ₩300,825 | ₩287,240 | ₩287,360 | -4.47% | 416.7만 |
|---|
| 2025.12.12 | ₩301,534 | ₩303,313 | ₩298,846 | ₩300,184 | -0.45% | 296.6만 |
|---|
| 2025.12.11 | ₩296,292 | ₩302,871 | ₩295,945 | ₩299,582 | +1.11% | 227.2만 |
|---|
| 2025.12.10 | ₩297,202 | ₩299,943 | ₩295,490 | ₩297,857 | +0.22% | 220.4만 |
|---|
| 2025.12.09 | ₩294,567 | ₩299,354 | ₩294,380 | ₩297,188 | +0.89% | 206.6만 |
|---|
| 2025.12.08 | ₩295,223 | ₩299,916 | ₩294,287 | ₩295,517 | +0.10% | 248.5만 |
|---|
| 2025.12.05 | ₩289,660 | ₩296,640 | ₩288,898 | ₩294,126 | +1.54% | 236.7만 |
|---|
| 2025.12.04 | ₩287,681 | ₩291,305 | ₩284,204 | ₩289,660 | +0.69% | 266.9만 |
|---|
| 2025.12.03 | ₩283,402 | ₩288,095 | ₩281,837 | ₩287,280 | +1.37% | 216.3만 |
|---|
| 2025.12.02 | ₩285,528 | ₩286,464 | ₩280,888 | ₩284,900 | -0.22% | 358.9만 |
|---|
| 2025.12.01 | ₩285,809 | ₩288,577 | ₩284,017 | ₩285,287 | -0.18% | 379만 |
|---|
| 2025.11.28 | ₩287,641 | ₩291,184 | ₩286,798 | ₩288,323 | +0.24% | 183.6만 |
|---|
| 2025.11.26 | ₩287,948 | ₩292,160 | ₩277,692 | ₩287,948 | 0.00% | 1212.6만 |
|---|
| 2025.11.25 | ₩303,005 | ₩316,644 | ₩301,935 | ₩312,486 | +3.13% | 532.7만 |
|---|
| 2025.11.24 | ₩301,842 | ₩305,452 | ₩298,432 | ₩303,058 | +0.40% | 400만 |
|---|
| 2025.11.21 | ₩289,914 | ₩304,128 | ₩289,914 | ₩301,053 | +3.84% | 472만 |
|---|
| 2025.11.20 | ₩301,053 | ₩304,797 | ₩289,593 | ₩289,914 | -3.70% | 329.7만 |
|---|
| 2025.11.19 | ₩301,347 | ₩302,845 | ₩297,964 | ₩299,341 | -0.67% | 283.8만 |
|---|
| 2025.11.18 | ₩300,598 | ₩303,874 | ₩298,004 | ₩301,721 | +0.37% | 293.1만 |
|---|
| 2025.11.17 | ₩307,765 | ₩309,196 | ₩300,531 | ₩300,799 | -2.26% | 228.2만 |
|---|
| 2025.11.14 | ₩301,975 | ₩314,237 | ₩301,975 | ₩308,648 | +2.21% | 310만 |
|---|
| 2025.11.13 | ₩300,143 | ₩303,754 | ₩298,459 | ₩298,846 | -0.43% | 236.3만 |
|---|
| 2025.11.12 | ₩304,703 | ₩306,214 | ₩301,066 | ₩302,109 | -0.85% | 156.3만 |
|---|
| 2025.11.11 | ₩302,885 | ₩305,532 | ₩302,136 | ₩303,513 | +0.21% | 154.1만 |
|---|
| 2025.11.10 | ₩300,491 | ₩305,292 | ₩298,164 | ₩304,837 | +1.45% | 199.9만 |
|---|
| 2025.11.07 | ₩296,854 | ₩303,018 | ₩294,728 | ₩301,093 | +1.43% | 369.5만 |
|---|
| 2025.11.06 | ₩307,190 | ₩307,551 | ₩295,102 | ₩300,197 | -2.28% | 295.5만 |
|---|
| 2025.11.05 | ₩312,405 | ₩315,775 | ₩308,608 | ₩310,359 | -0.65% | 202.1만 |
|---|
| 2025.11.04 | ₩316,109 | ₩316,497 | ₩308,608 | ₩312,191 | -1.24% | 187.4만 |
|---|
| 2025.11.03 | ₩321,592 | ₩322,314 | ₩310,614 | ₩317,821 | -1.17% | 218.2만 |
|---|
| 2025.10.31 | ₩311,202 | ₩322,688 | ₩309,076 | ₩320,816 | +3.09% | 196.7만 |
|---|
| 2025.10.30 | ₩310,092 | ₩315,026 | ₩308,568 | ₩311,389 | +0.42% | 194.8만 |
|---|
| 2025.10.29 | ₩314,224 | ₩314,224 | ₩304,944 | ₩309,370 | -1.54% | 220.2만 |
|---|
| 2025.10.28 | ₩318,730 | ₩323,370 | ₩316,484 | ₩316,818 | -0.60% | 174.8만 |
|---|
| 2025.10.27 | ₩325,964 | ₩326,620 | ₩318,249 | ₩319,466 | -1.99% | 192만 |
|---|
| 2025.10.24 | ₩327,556 | ₩330,417 | ₩324,280 | ₩324,600 | -0.90% | 105만 |
|---|
| 2025.10.23 | ₩324,707 | ₩326,793 | ₩322,474 | ₩325,309 | +0.19% | 124.3만 |
|---|
| 2025.10.22 | ₩328,946 | ₩330,818 | ₩324,280 | ₩324,707 | -1.29% | 164.6만 |
|---|
| 2025.10.21 | ₩321,084 | ₩330,618 | ₩320,576 | ₩328,505 | +2.31% | 212.8만 |
|---|
| 2025.10.20 | ₩314,986 | ₩323,892 | ₩311,737 | ₩322,528 | +2.39% | 208.1만 |
|---|
| 2025.10.17 | ₩306,335 | ₩314,304 | ₩306,321 | ₩313,234 | +2.25% | 210만 |
|---|
| 2025.10.16 | ₩316,631 | ₩322,260 | ₩303,727 | ₩304,342 | -3.88% | 224.1만 |
|---|
| 2025.10.15 | ₩317,206 | ₩318,490 | ₩313,020 | ₩313,916 | -1.04% | 178.9만 |
|---|
| 2025.10.14 | ₩312,512 | ₩319,546 | ₩311,296 | ₩317,152 | +1.48% | 179.3만 |
|---|
| 2025.10.13 | ₩313,515 | ₩317,299 | ₩310,894 | ₩316,377 | +0.91% | 137.4만 |
|---|
| 2025.10.10 | ₩318,436 | ₩321,137 | ₩311,269 | ₩311,804 | -2.08% | 226.9만 |
|---|
| 2025.10.09 | ₩318,035 | ₩322,608 | ₩317,166 | ₩318,543 | +0.16% | 286.8만 |
|---|
| 2025.10.08 | ₩312,766 | ₩318,757 | ₩310,787 | ₩318,583 | +1.86% | 193.2만 |
|---|
| 2025.10.07 | ₩319,466 | ₩319,466 | ₩307,217 | ₩311,790 | -2.40% | 197.5만 |
|---|
| 2025.10.06 | ₩315,120 | ₩326,205 | ₩313,823 | ₩318,730 | +1.15% | 225.3만 |
|---|
| 2025.10.03 | ₩310,694 | ₩317,874 | ₩308,635 | ₩316,216 | +1.78% | 230.6만 |
|---|
| 2025.10.02 | ₩310,159 | ₩314,772 | ₩308,902 | ₩310,359 | +0.06% | 324.9만 |
|---|
| 2025.10.01 | ₩320,054 | ₩323,397 | ₩309,022 | ₩310,507 | -2.98% | 396.5만 |
|---|
| 2025.09.30 | ₩332,236 | ₩333,145 | ₩320,763 | ₩321,899 | -3.11% | 300.1만 |
|---|
| 2025.09.29 | ₩331,113 | ₩334,094 | ₩327,997 | ₩331,206 | +0.03% | 382만 |
|---|
| 2025.09.26 | ₩324,935 | ₩333,025 | ₩324,855 | ₩329,842 | +1.51% | 345.6만 |
|---|
| 2025.09.25 | ₩321,886 | ₩325,042 | ₩318,115 | ₩324,600 | +0.84% | 288만 |
|---|
| 2025.09.24 | ₩321,605 | ₩325,363 | ₩318,436 | ₩322,942 | +0.42% | 214.7만 |
|---|
| 2025.09.23 | ₩323,584 | ₩327,235 | ₩320,268 | ₩321,351 | -0.69% | 373.9만 |
|---|
| 2025.09.22 | ₩310,253 | ₩325,028 | ₩308,528 | ₩324,480 | +4.59% | 462.3만 |
|---|
| 2025.09.19 | ₩315,748 | ₩317,915 | ₩308,715 | ₩312,392 | -1.06% | 592.6만 |
|---|
| 2025.09.18 | ₩317,821 | ₩319,974 | ₩309,290 | ₩312,232 | -1.76% | 438.4만 |
|---|
| 2025.09.17 | ₩314,759 | ₩321,766 | ₩310,146 | ₩314,077 | -0.22% | 1166.3만 |
|---|
| 2025.09.16 | ₩297,857 | ₩300,077 | ₩291,505 | ₩292,856 | -1.68% | 310.5만 |
|---|
| 2025.09.15 | ₩297,803 | ₩300,745 | ₩294,755 | ₩297,857 | +0.02% | 240.5만 |
|---|
| 2025.09.12 | ₩302,430 | ₩304,021 | ₩297,001 | ₩298,713 | -1.23% | 268.3만 |
|---|
| 2025.09.11 | ₩303,313 | ₩305,639 | ₩300,344 | ₩303,099 | -0.07% | 227.2만 |
|---|
| 2025.09.10 | ₩309,089 | ₩309,945 | ₩299,221 | ₩302,845 | -2.02% | 286.4만 |
|---|
| 2025.09.09 | ₩310,440 | ₩312,325 | ₩307,097 | ₩308,528 | -0.62% | 190.5만 |
|---|
| 2025.09.08 | ₩309,718 | ₩312,165 | ₩306,348 | ₩309,972 | +0.08% | 302만 |
|---|
| 2025.09.05 | ₩311,563 | ₩317,580 | ₩307,551 | ₩308,996 | -0.82% | 352.6만 |
|---|
| 2025.09.04 | ₩310,159 | ₩310,480 | ₩303,540 | ₩309,062 | -0.35% | 222.7만 |
|---|
| 2025.09.03 | ₩306,348 | ₩314,665 | ₩306,348 | ₩312,138 | +1.89% | 352.9만 |
|---|
| 2025.09.02 | ₩304,195 | ₩306,762 | ₩302,671 | ₩306,067 | +0.62% | 393.7만 |
|---|
| 2025.08.29 | ₩304,463 | ₩308,701 | ₩304,463 | ₩308,648 | +1.37% | 324.4만 |
|---|
| 2025.08.28 | ₩307,378 | ₩310,827 | ₩303,781 | ₩305,546 | -0.60% | 304.4만 |
|---|