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 | ₩253,777 | ₩255,621 | ₩247,954 | ₩249,223 | -1.79% | 185.8만 |
| 2026.10.07 | — | — | — | ₩249,997 | — | — |
| 2026.10.05 | ₩248,435 | ₩254,071 | ₩243,907 | ₩252,388 | +1.59% | 217.7만 |
| 2026.10.02 | — | — | — | ₩248,622 | — | — |
| 2026.09.30 | — | — | — | ₩254,392 | — | — |
| 2026.09.28 | ₩246,364 | ₩255,033 | ₩242,384 | ₩251,907 | +2.25% | 213.3만 |
| 2026.09.25 | ₩253,991 | ₩256,542 | ₩252,108 | ₩253,043 | -0.37% | 111.9만 |
| 2026.09.24 | ₩259,494 | ₩261,444 | ₩253,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩255,100 |
| -1.69% |
| 124.9만 |
| 2026.09.22 | — | — | — | ₩253,737 | — | — |
|---|
| 2026.09.21 | ₩259,280 | ₩262,432 | ₩255,981 | ₩256,342 | -1.13% | 202.4만 |
|---|
| 2026.09.18 | ₩266,226 | ₩266,466 | ₩258,092 | ₩258,946 | -2.73% | 780.8만 |
|---|
| 2026.09.16 | — | — | — | ₩250,785 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩254,672 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩259,400 | — | — |
|---|
| 2026.08.27 | ₩260,990 | ₩267,134 | ₩253,497 | ₩258,546 | -0.94% | 812.9만 |
|---|
| 2026.08.26 | ₩251,346 | ₩258,586 | ₩251,173 | ₩254,779 | +1.37% | 322.3만 |
|---|
| 2026.08.25 | ₩262,032 | ₩264,970 | ₩258,719 | ₩259,681 | -0.90% | 348.8만 |
|---|
| 2026.08.24 | ₩266,733 | ₩270,820 | ₩265,104 | ₩265,999 | -0.28% | 310.7만 |
|---|
| 2026.08.21 | ₩264,022 | ₩269,204 | ₩260,175 | ₩267,147 | +1.18% | 343.1만 |
|---|
| 2026.08.20 | ₩263,982 | ₩267,628 | ₩260,162 | ₩263,554 | -0.16% | 312.3만 |
|---|
| 2026.08.19 | ₩254,231 | ₩268,189 | ₩253,056 | ₩265,024 | +4.25% | 483.6만 |
|---|
| 2026.08.18 | ₩260,856 | ₩261,497 | ₩254,352 | ₩254,632 | -2.39% | 378.4만 |
|---|
| 2026.08.17 | ₩257,103 | ₩260,896 | ₩252,856 | ₩255,353 | -0.68% | 458.4만 |
|---|
| 2026.08.14 | ₩277,619 | ₩277,819 | ₩260,469 | ₩265,371 | -4.41% | 819.2만 |
|---|
| 2026.08.13 | ₩237,001 | ₩303,852 | ₩233,208 | ₩275,749 | +16.35% | 1632.4만 |
|---|
| 2026.08.12 | ₩234,891 | ₩238,457 | ₩231,298 | ₩234,130 | -0.32% | 454.9만 |
|---|
| 2026.08.11 | ₩241,796 | ₩247,139 | ₩239,459 | ₩242,117 | +0.13% | 307.4만 |
|---|
| 2026.08.10 | ₩236,387 | ₩248,194 | ₩235,345 | ₩246,017 | +4.07% | 435만 |
|---|
| 2026.08.07 | ₩232,807 | ₩244,054 | ₩232,781 | ₩239,940 | +3.06% | 330만 |
|---|
| 2026.08.06 | ₩218,663 | ₩228,934 | ₩217,781 | ₩227,384 | +3.99% | 357.2만 |
|---|
| 2026.08.05 | ₩231,926 | ₩232,407 | ₩225,555 | ₩227,919 | -1.73% | 226.4만 |
|---|
| 2026.08.04 | ₩217,621 | ₩229,936 | ₩216,753 | ₩228,774 | +5.12% | 336.4만 |
|---|
| 2026.08.03 | ₩221,508 | ₩226,623 | ₩215,898 | ₩220,452 | -0.48% | 398만 |
|---|
| 2026.07.31 | ₩207,670 | ₩214,896 | ₩203,155 | ₩214,161 | +3.13% | 408.8만 |
|---|
| 2026.07.30 | ₩211,063 | ₩215,030 | ₩199,736 | ₩211,183 | +0.06% | 681.9만 |
|---|
| 2026.07.29 | ₩213,427 | ₩227,598 | ₩212,358 | ₩224,406 | +5.14% | 724.1만 |
|---|
| 2026.07.28 | ₩202,394 | ₩214,442 | ₩201,766 | ₩213,293 | +5.39% | 740.7만 |
|---|
| 2026.07.27 | ₩189,064 | ₩200,671 | ₩187,248 | ₩197,065 | +4.23% | 686.7만 |
|---|
| 2026.07.24 | ₩174,292 | ₩181,651 | ₩174,292 | ₩180,770 | +3.72% | 345.9만 |
|---|
| 2026.07.23 | ₩181,464 | ₩182,092 | ₩169,777 | ₩170,792 | -5.88% | 444.3만 |
|---|
| 2026.07.22 | ₩189,906 | ₩189,906 | ₩176,215 | ₩176,869 | -6.86% | 427.9만 |
|---|
| 2026.07.21 | ₩185,671 | ₩193,659 | ₩185,671 | ₩188,557 | +1.55% | 402.8만 |
|---|
| 2026.07.20 | ₩187,635 | ₩197,452 | ₩185,832 | ₩196,637 | +4.80% | 263.1만 |
|---|
| 2026.07.17 | ₩193,619 | ₩200,190 | ₩190,146 | ₩193,378 | -0.12% | 560.4만 |
|---|
| 2026.07.16 | ₩192,777 | ₩198,240 | ₩188,944 | ₩194,246 | +0.76% | 363.6만 |
|---|
| 2026.07.15 | ₩190,360 | ₩196,864 | ₩188,744 | ₩189,425 | -0.49% | 353.6만 |
|---|
| 2026.07.14 | ₩177,604 | ₩189,638 | ₩176,656 | ₩186,740 | +5.14% | 464.6만 |
|---|
| 2026.07.13 | ₩188,129 | ₩196,637 | ₩188,129 | ₩193,499 | +2.85% | 326.3만 |
|---|
| 2026.07.10 | ₩189,919 | ₩191,134 | ₩183,855 | ₩185,591 | -2.28% | 190.8만 |
|---|
| 2026.07.09 | ₩175,507 | ₩185,631 | ₩173,837 | ₩184,777 | +5.28% | 642.7만 |
|---|
| 2026.07.08 | ₩189,972 | ₩189,972 | ₩183,227 | ₩184,162 | -3.06% | 443.4만 |
|---|
| 2026.07.07 | ₩189,986 | ₩194,754 | ₩189,678 | ₩191,869 | +0.99% | 591.1만 |
|---|
| 2026.07.06 | ₩177,631 | ₩184,857 | ₩172,569 | ₩184,309 | +3.76% | 388.8만 |
|---|
| 2026.07.02 | ₩173,811 | ₩182,960 | ₩173,744 | ₩180,850 | +4.05% | 430만 |
|---|
| 2026.07.01 | ₩171,981 | ₩175,373 | ₩168,401 | ₩173,998 | +1.17% | 356.4만 |
|---|
| 2026.06.30 | ₩162,204 | ₩164,688 | ₩159,613 | ₩163,513 | +0.81% | 289.9만 |
|---|
| 2026.06.29 | ₩169,603 | ₩170,752 | ₩163,847 | ₩165,062 | -2.68% | 393.5만 |
|---|
| 2026.06.26 | ₩155,712 | ₩167,239 | ₩153,669 | ₩165,904 | +6.54% | 1038.3만 |
|---|
| 2026.06.25 | ₩154,631 | ₩159,158 | ₩151,612 | ₩151,959 | -1.73% | 394.3만 |
|---|
| 2026.06.24 | ₩153,589 | ₩160,948 | ₩151,719 | ₩157,729 | +2.70% | 332.7만 |
|---|
| 2026.06.23 | ₩156,995 | ₩158,811 | ₩151,305 | ₩153,776 | -2.05% | 504.6만 |
|---|
| 2026.06.22 | ₩153,669 | ₩160,801 | ₩148,927 | ₩150,984 | -1.75% | 648.3만 |
|---|
| 2026.06.18 | ₩159,599 | ₩162,685 | ₩155,672 | ₩156,180 | -2.14% | 1175.6만 |
|---|
| 2026.06.17 | ₩167,119 | ₩171,834 | ₩162,377 | ₩162,725 | -2.63% | 435.4만 |
|---|
| 2026.06.16 | ₩169,911 | ₩172,836 | ₩166,478 | ₩169,323 | -0.35% | 599.5만 |
|---|
| 2026.06.15 | ₩174,973 | ₩178,820 | ₩171,794 | ₩173,103 | -1.07% | 349.8만 |
|---|
| 2026.06.12 | ₩173,143 | ₩175,013 | ₩166,985 | ₩174,706 | +0.90% | 667만 |
|---|
| 2026.06.11 | ₩179,060 | ₩182,493 | ₩173,891 | ₩174,345 | -2.63% | 588.1만 |
|---|
| 2026.06.10 | ₩182,987 | ₩188,583 | ₩181,905 | ₩183,615 | +0.34% | 347.4만 |
|---|
| 2026.06.09 | ₩187,381 | ₩188,049 | ₩180,088 | ₩187,301 | -0.04% | 521.4만 |
|---|
| 2026.06.08 | ₩190,333 | ₩194,313 | ₩188,516 | ₩192,016 | +0.88% | 295.3만 |
|---|
| 2026.06.05 | ₩199,442 | ₩202,354 | ₩191,709 | ₩192,710 | -3.38% | 459.6만 |
|---|
| 2026.06.04 | ₩203,930 | ₩204,999 | ₩197,479 | ₩197,559 | -3.12% | 387.2만 |
|---|
| 2026.06.03 | ₩197,091 | ₩197,091 | ₩191,054 | ₩196,210 | -0.45% | 445.1만 |
|---|
| 2026.06.02 | ₩198,481 | ₩203,035 | ₩192,136 | ₩198,855 | +0.19% | 540.1만 |
|---|
| 2026.06.01 | ₩203,022 | ₩211,891 | ₩199,095 | ₩210,007 | +3.44% | 931.8만 |
|---|
| 2026.05.29 | ₩178,486 | ₩195,702 | ₩176,682 | ₩195,262 | +9.40% | 1121.4만 |
|---|
| 2026.05.28 | ₩169,269 | ₩175,601 | ₩165,650 | ₩173,650 | +2.59% | 559.1만 |
|---|
| 2026.05.27 | ₩162,938 | ₩172,649 | ₩162,564 | ₩166,291 | +2.06% | 358.6만 |
|---|
| 2026.05.26 | ₩168,388 | ₩169,710 | ₩163,192 | ₩165,650 | -1.63% | 449.1만 |
|---|
| 2026.05.22 | ₩171,954 | ₩178,592 | ₩167,172 | ₩171,153 | -0.47% | 1078.2만 |
|---|
| 2026.05.21 | ₩162,297 | ₩164,221 | ₩158,998 | ₩162,751 | +0.28% | 918.3만 |
|---|
| 2026.05.20 | ₩166,705 | ₩170,204 | ₩163,232 | ₩169,109 | +1.44% | 606만 |
|---|
| 2026.05.19 | ₩177,377 | ₩181,558 | ₩171,073 | ₩172,756 | -2.61% | 447.9만 |
|---|
| 2026.05.18 | ₩164,408 | ₩174,706 | ₩164,408 | ₩172,141 | +4.70% | 461.2만 |
|---|
| 2026.05.15 | ₩160,240 | ₩167,747 | ₩160,240 | ₩166,972 | +4.20% | 516만 |
|---|
| 2026.05.14 | ₩155,993 | ₩161,309 | ₩154,003 | ₩158,611 | +1.68% | 384.4만 |
|---|
| 2026.05.13 | ₩154,350 | ₩156,754 | ₩150,330 | ₩155,606 | +0.81% | 515.7만 |
|---|
| 2026.05.12 | ₩163,660 | ₩165,623 | ₩158,250 | ₩158,437 | -3.19% | 281.6만 |
|---|
| 2026.05.11 | ₩169,296 | ₩172,275 | ₩161,015 | ₩162,177 | -4.21% | 371만 |
|---|
| 2026.05.08 | ₩167,894 | ₩170,819 | ₩164,501 | ₩170,739 | +1.69% | 425.3만 |
|---|
| 2026.05.07 | ₩167,920 | ₩178,125 | ₩167,920 | ₩174,812 | +4.10% | 601.6만 |
|---|
| 2026.05.06 | ₩169,430 | ₩170,031 | ₩161,736 | ₩163,793 | -3.33% | 468.3만 |
|---|
| 2026.05.05 | ₩169,937 | ₩172,261 | ₩166,037 | ₩172,141 | +1.30% | 385.9만 |
|---|
| 2026.05.04 | ₩170,071 | ₩174,973 | ₩168,548 | ₩170,819 | +0.44% | 346.1만 |
|---|
| 2026.05.01 | ₩172,422 | ₩174,973 | ₩161,937 | ₩169,577 | -1.65% | 602만 |
|---|
| 2026.04.30 | ₩160,694 | ₩163,713 | ₩157,182 | ₩163,486 | +1.74% | 560.4만 |
|---|
| 2026.04.29 | ₩160,280 | ₩163,620 | ₩157,569 | ₩163,526 | +2.03% | 325.4만 |
|---|
| 2026.04.28 | ₩160,694 | ₩164,782 | ₩159,933 | ₩161,856 | +0.72% | 371.6만 |
|---|
| 2026.04.27 | ₩157,155 | ₩161,202 | ₩156,313 | ₩157,382 | +0.14% | 430.7만 |
|---|
| 2026.04.24 | ₩156,273 | ₩159,973 | ₩152,747 | ₩159,960 | +2.36% | 552.9만 |
|---|
| 2026.04.23 | ₩154,110 | ₩159,225 | ₩151,692 | ₩153,161 | -0.62% | 849.1만 |
|---|
| 2026.04.22 | ₩173,370 | ₩177,243 | ₩167,774 | ₩169,096 | -2.47% | 436.8만 |
|---|
| 2026.04.21 | ₩170,979 | ₩177,711 | ₩168,936 | ₩172,515 | +0.90% | 359.5만 |
|---|
| 2026.04.20 | ₩165,636 | ₩170,992 | ₩165,636 | ₩170,886 | +3.17% | 652.4만 |
|---|
| 2026.04.17 | ₩170,952 | ₩172,021 | ₩163,259 | ₩165,396 | -3.25% | 505.3만 |
|---|
| 2026.04.16 | ₩173,490 | ₩176,495 | ₩165,356 | ₩166,785 | -3.86% | 435.6만 |
|---|
| 2026.04.15 | ₩160,494 | ₩166,505 | ₩157,956 | ₩165,783 | +3.30% | 381.4만 |
|---|
| 2026.04.14 | ₩159,105 | ₩163,125 | ₩155,966 | ₩157,422 | -1.06% | 390.7만 |
|---|
| 2026.04.13 | ₩152,667 | ₩162,230 | ₩151,959 | ₩160,174 | +4.92% | 567.4만 |
|---|
| 2026.04.10 | ₩150,997 | ₩152,600 | ₩147,578 | ₩150,263 | -0.49% | 694.4만 |
|---|
| 2026.04.09 | ₩154,390 | ₩156,874 | ₩147,405 | ₩151,011 | -2.19% | 1105.5만 |
|---|
| 2026.04.08 | ₩172,876 | ₩173,811 | ₩158,544 | ₩159,172 | -7.93% | 736.6만 |
|---|
| 2026.04.07 | ₩171,487 | ₩174,171 | ₩169,497 | ₩170,311 | -0.69% | 258.1만 |
|---|
| 2026.04.06 | ₩176,268 | ₩176,803 | ₩170,445 | ₩173,263 | -1.70% | 276.8만 |
|---|
| 2026.04.02 | ₩173,156 | ₩177,230 | ₩170,031 | ₩176,656 | +2.02% | 299.1만 |
|---|
| 2026.04.01 | ₩173,410 | ₩174,986 | ₩166,985 | ₩172,368 | -0.60% | 439.9만 |
|---|
| 2026.03.31 | ₩172,141 | ₩175,520 | ₩170,138 | ₩173,530 | +0.81% | 331.9만 |
|---|
| 2026.03.30 | ₩166,424 | ₩173,530 | ₩166,424 | ₩171,994 | +3.35% | 359만 |
|---|
| 2026.03.27 | ₩169,937 | ₩170,138 | ₩163,352 | ₩165,864 | -2.40% | 363.9만 |
|---|
| 2026.03.26 | ₩170,017 | ₩174,158 | ₩168,294 | ₩170,926 | +0.53% | 523.3만 |
|---|
| 2026.03.25 | ₩175,520 | ₩177,644 | ₩168,134 | ₩169,724 | -3.30% | 529.3만 |
|---|
| 2026.03.24 | ₩180,756 | ₩182,386 | ₩171,340 | ₩172,689 | -4.46% | 523.7만 |
|---|
| 2026.03.23 | ₩183,241 | ₩184,443 | ₩179,207 | ₩183,067 | -0.09% | 449.4만 |
|---|
| 2026.03.20 | ₩176,335 | ₩182,827 | ₩171,968 | ₩181,598 | +2.98% | 923.4만 |
|---|
| 2026.03.19 | ₩176,963 | ₩183,174 | ₩176,549 | ₩178,152 | +0.67% | 396.4만 |
|---|
| 2026.03.18 | ₩179,180 | ₩180,569 | ₩174,465 | ₩176,696 | -1.39% | 359.9만 |
|---|
| 2026.03.17 | ₩178,846 | ₩186,166 | ₩178,846 | ₩180,543 | +0.95% | 347.8만 |
|---|
| 2026.03.16 | ₩178,499 | ₩182,800 | ₩176,629 | ₩178,486 | -0.01% | 633.1만 |
|---|
| 2026.03.13 | ₩179,781 | ₩181,624 | ₩174,853 | ₩177,764 | -1.12% | 425.3만 |
|---|
| 2026.03.12 | ₩183,361 | ₩189,131 | ₩178,779 | ₩179,167 | -2.29% | 442.3만 |
|---|
| 2026.03.11 | ₩191,001 | ₩194,340 | ₩182,399 | ₩184,109 | -3.61% | 444.5만 |
|---|
| 2026.03.10 | ₩196,410 | ₩197,212 | ₩186,072 | ₩190,320 | -3.10% | 523만 |
|---|
| 2026.03.09 | ₩199,936 | ₩205,560 | ₩196,597 | ₩197,866 | -1.04% | 546.1만 |
|---|
| 2026.03.06 | ₩195,542 | ₩201,993 | ₩192,831 | ₩201,740 | +3.17% | 491.9만 |
|---|
| 2026.03.05 | ₩192,470 | ₩198,975 | ₩192,470 | ₩196,584 | +2.14% | 540.5만 |
|---|
| 2026.03.04 | ₩192,604 | ₩194,794 | ₩188,703 | ₩191,054 | -0.80% | 496.4만 |
|---|
| 2026.03.03 | ₩177,243 | ₩192,016 | ₩177,243 | ₩191,816 | +8.22% | 685.9만 |
|---|
| 2026.03.02 | ₩176,001 | ₩181,945 | ₩176,001 | ₩178,993 | +1.70% | 585.3만 |
|---|
| 2026.02.27 | ₩177,631 | ₩179,113 | ₩172,341 | ₩178,659 | +0.58% | 923.1만 |
|---|
| 2026.02.26 | ₩182,987 | ₩190,426 | ₩181,411 | ₩185,805 | +1.54% | 1007만 |
|---|
| 2026.02.25 | ₩159,693 | ₩178,820 | ₩157,289 | ₩177,844 | +11.37% | 2235.4만 |
|---|
| 2026.02.24 | ₩172,195 | ₩179,941 | ₩169,123 | ₩173,944 | +1.02% | 1044.4만 |
|---|
| 2026.02.23 | ₩179,527 | ₩179,674 | ₩168,067 | ₩172,582 | -3.87% | 661.4만 |
|---|
| 2026.02.20 | ₩185,257 | ₩192,136 | ₩182,506 | ₩184,069 | -0.64% | 402.1만 |
|---|
| 2026.02.19 | ₩190,320 | ₩190,320 | ₩186,206 | ₩187,021 | -1.73% | 281.9만 |
|---|
| 2026.02.18 | ₩189,104 | ₩192,978 | ₩186,166 | ₩190,507 | +0.74% | 523.4만 |
|---|
| 2026.02.17 | ₩193,979 | ₩195,368 | ₩186,874 | ₩191,161 | -1.45% | 523.8만 |
|---|
| 2026.02.13 | ₩192,684 | ₩196,851 | ₩189,264 | ₩192,897 | +0.11% | 564.8만 |
|---|
| 2026.02.12 | ₩193,111 | ₩195,008 | ₩187,782 | ₩192,390 | -0.37% | 482.8만 |
|---|
| 2026.02.11 | ₩204,384 | ₩205,693 | ₩190,627 | ₩193,071 | -5.54% | 527.4만 |
|---|
| 2026.02.10 | ₩208,552 | ₩211,704 | ₩203,222 | ₩204,665 | -1.86% | 623.7만 |
|---|
| 2026.02.09 | ₩199,963 | ₩206,762 | ₩196,811 | ₩206,441 | +3.24% | 916.7만 |
|---|
| 2026.02.06 | ₩215,123 | ₩219,317 | ₩210,795 | ₩217,607 | +1.15% | 417만 |
|---|
| 2026.02.05 | ₩224,045 | ₩225,808 | ₩211,597 | ₩212,051 | -5.35% | 571만 |
|---|
| 2026.02.04 | ₩212,372 | ₩227,678 | ₩209,527 | ₩227,264 | +7.01% | 645만 |
|---|
| 2026.02.03 | ₩227,157 | ₩227,371 | ₩209,700 | ₩215,270 | -5.23% | 550.5만 |
|---|
| 2026.02.02 | ₩236,440 | ₩237,495 | ₩230,550 | ₩231,578 | -2.06% | 500.9만 |
|---|
| 2026.01.30 | ₩232,634 | ₩235,973 | ₩231,752 | ₩234,584 | +0.84% | 513.3만 |
|---|
| 2026.01.29 | ₩238,845 | ₩240,407 | ₩225,742 | ₩233,288 | -2.33% | 1012.9만 |
|---|
| 2026.01.28 | ₩253,630 | ₩258,412 | ₩252,068 | ₩252,602 | -0.41% | 379.4만 |
|---|
| 2026.01.27 | ₩254,739 | ₩255,594 | ₩248,314 | ₩251,881 | -1.12% | 255.6만 |
|---|
| 2026.01.26 | ₩254,338 | ₩259,133 | ₩253,777 | ₩254,913 | +0.23% | 247.4만 |
|---|
| 2026.01.23 | ₩249,784 | ₩254,245 | ₩248,875 | ₩252,789 | +1.20% | 250.8만 |
|---|
| 2026.01.22 | ₩246,645 | ₩252,495 | ₩244,882 | ₩251,346 | +1.91% | 225.2만 |
|---|
| 2026.01.21 | ₩244,428 | ₩247,219 | ₩241,169 | ₩244,975 | +0.22% | 382.2만 |
|---|
| 2026.01.20 | ₩247,553 | ₩249,102 | ₩241,529 | ₩244,414 | -1.27% | 357.1만 |
|---|
| 2026.01.16 | ₩257,784 | ₩258,118 | ₩247,900 | ₩249,583 | -3.18% | 468만 |
|---|
| 2026.01.15 | ₩259,307 | ₩261,992 | ₩257,116 | ₩257,410 | -0.73% | 338.1만 |
|---|
| 2026.01.14 | ₩264,863 | ₩264,863 | ₩256,809 | ₩259,107 | -2.17% | 411.5만 |
|---|
| 2026.01.13 | ₩276,577 | ₩278,647 | ₩265,798 | ₩266,533 | -3.63% | 249.1만 |
|---|
| 2026.01.12 | ₩274,534 | ₩280,598 | ₩272,877 | ₩277,699 | +1.15% | 201.2만 |
|---|
| 2026.01.09 | ₩280,744 | ₩281,826 | ₩276,484 | ₩276,737 | -1.43% | 180만 |
|---|
| 2026.01.08 | ₩279,903 | ₩282,347 | ₩276,444 | ₩280,210 | +0.11% | 164만 |
|---|
| 2026.01.07 | ₩281,319 | ₩284,150 | ₩279,249 | ₩282,013 | +0.25% | 160만 |
|---|
| 2026.01.06 | ₩278,153 | ₩281,172 | ₩274,480 | ₩280,891 | +0.98% | 223만 |
|---|
| 2026.01.05 | ₩274,881 | ₩283,763 | ₩273,999 | ₩279,021 | +1.51% | 401.9만 |
|---|
| 2026.01.02 | ₩287,436 | ₩287,703 | ₩270,099 | ₩274,868 | -4.37% | 604.8만 |
|---|
| 2025.12.31 | ₩288,652 | ₩288,972 | ₩286,461 | ₩286,875 | -0.62% | 223.2만 |
|---|
| 2025.12.30 | ₩290,401 | ₩291,857 | ₩288,505 | ₩289,747 | -0.23% | 189만 |
|---|
| 2025.12.29 | ₩293,674 | ₩294,822 | ₩290,829 | ₩292,498 | -0.40% | 161.2만 |
|---|
| 2025.12.26 | ₩289,840 | ₩295,090 | ₩288,745 | ₩294,782 | +1.71% | 164.9만 |
|---|
| 2025.12.24 | ₩287,556 | ₩291,376 | ₩286,688 | ₩289,640 | +0.72% | 76.6만 |
|---|
| 2025.12.23 | ₩289,907 | ₩289,961 | ₩285,339 | ₩287,757 | -0.74% | 215만 |
|---|
| 2025.12.22 | ₩292,018 | ₩295,023 | ₩290,989 | ₩291,163 | -0.29% | 223.4만 |
|---|
| 2025.12.19 | ₩290,148 | ₩293,741 | ₩289,854 | ₩292,018 | +0.64% | 553.5만 |
|---|
| 2025.12.18 | ₩290,335 | ₩292,859 | ₩289,266 | ₩291,283 | +0.33% | 323.5만 |
|---|
| 2025.12.17 | ₩288,264 | ₩295,891 | ₩288,251 | ₩288,505 | +0.08% | 377.8만 |
|---|
| 2025.12.16 | ₩287,436 | ₩291,042 | ₩286,568 | ₩288,652 | +0.42% | 289.9만 |
|---|
| 2025.12.15 | ₩300,459 | ₩300,486 | ₩286,915 | ₩287,035 | -4.47% | 416.7만 |
|---|
| 2025.12.12 | ₩301,194 | ₩302,970 | ₩298,509 | ₩299,845 | -0.45% | 296.6만 |
|---|
| 2025.12.11 | ₩295,958 | ₩302,529 | ₩295,610 | ₩299,243 | +1.11% | 227.2만 |
|---|
| 2025.12.10 | ₩296,866 | ₩299,604 | ₩295,156 | ₩297,520 | +0.22% | 220.4만 |
|---|
| 2025.12.09 | ₩294,235 | ₩299,016 | ₩294,048 | ₩296,853 | +0.89% | 206.6만 |
|---|
| 2025.12.08 | ₩294,889 | ₩299,577 | ₩293,954 | ₩295,183 | +0.10% | 248.5만 |
|---|
| 2025.12.05 | ₩289,333 | ₩296,305 | ₩288,572 | ₩293,794 | +1.54% | 236.7만 |
|---|
| 2025.12.04 | ₩287,356 | ₩290,976 | ₩283,883 | ₩289,333 | +0.69% | 266.9만 |
|---|
| 2025.12.03 | ₩283,082 | ₩287,770 | ₩281,519 | ₩286,955 | +1.37% | 216.3만 |
|---|
| 2025.12.02 | ₩285,206 | ₩286,141 | ₩280,571 | ₩284,578 | -0.22% | 358.9만 |
|---|
| 2025.12.01 | ₩285,486 | ₩288,251 | ₩283,696 | ₩284,965 | -0.18% | 379만 |
|---|
| 2025.11.28 | ₩287,316 | ₩290,855 | ₩286,474 | ₩287,997 | +0.24% | 183.6만 |
|---|
| 2025.11.26 | ₩287,623 | ₩291,831 | ₩277,379 | ₩287,623 | 0.00% | 1212.6만 |
|---|
| 2025.11.25 | ₩302,663 | ₩316,287 | ₩301,594 | ₩312,133 | +3.13% | 532.7만 |
|---|
| 2025.11.24 | ₩301,501 | ₩305,107 | ₩298,095 | ₩302,716 | +0.40% | 400만 |
|---|
| 2025.11.21 | ₩289,587 | ₩303,785 | ₩289,587 | ₩300,713 | +3.84% | 472만 |
|---|
| 2025.11.20 | ₩300,713 | ₩304,453 | ₩289,266 | ₩289,587 | -3.70% | 329.7만 |
|---|
| 2025.11.19 | ₩301,007 | ₩302,503 | ₩297,627 | ₩299,003 | -0.67% | 283.8만 |
|---|
| 2025.11.18 | ₩300,259 | ₩303,531 | ₩297,667 | ₩301,381 | +0.37% | 293.1만 |
|---|
| 2025.11.17 | ₩307,418 | ₩308,847 | ₩300,192 | ₩300,459 | -2.26% | 228.2만 |
|---|
| 2025.11.14 | ₩301,634 | ₩313,882 | ₩301,634 | ₩308,299 | +2.21% | 310만 |
|---|
| 2025.11.13 | ₩299,804 | ₩303,411 | ₩298,122 | ₩298,509 | -0.43% | 236.3만 |
|---|
| 2025.11.12 | ₩304,359 | ₩305,868 | ₩300,726 | ₩301,768 | -0.85% | 156.3만 |
|---|
| 2025.11.11 | ₩302,543 | ₩305,187 | ₩301,795 | ₩303,170 | +0.21% | 154.1만 |
|---|
| 2025.11.10 | ₩300,152 | ₩304,947 | ₩297,828 | ₩304,493 | +1.45% | 199.9만 |
|---|
| 2025.11.07 | ₩296,519 | ₩302,676 | ₩294,395 | ₩300,753 | +1.43% | 369.5만 |
|---|
| 2025.11.06 | ₩306,843 | ₩307,204 | ₩294,769 | ₩299,858 | -2.28% | 295.5만 |
|---|
| 2025.11.05 | ₩312,053 | ₩315,418 | ₩308,259 | ₩310,009 | -0.65% | 202.1만 |
|---|
| 2025.11.04 | ₩315,752 | ₩316,140 | ₩308,259 | ₩311,839 | -1.24% | 187.4만 |
|---|
| 2025.11.03 | ₩321,229 | ₩321,950 | ₩310,263 | ₩317,462 | -1.17% | 218.2만 |
|---|
| 2025.10.31 | ₩310,850 | ₩322,324 | ₩308,727 | ₩320,454 | +3.09% | 196.7만 |
|---|
| 2025.10.30 | ₩309,742 | ₩314,670 | ₩308,219 | ₩311,037 | +0.42% | 194.8만 |
|---|
| 2025.10.29 | ₩313,869 | ₩313,869 | ₩304,600 | ₩309,021 | -1.54% | 220.2만 |
|---|
| 2025.10.28 | ₩318,370 | ₩323,005 | ₩316,126 | ₩316,460 | -0.60% | 174.8만 |
|---|
| 2025.10.27 | ₩325,596 | ₩326,251 | ₩317,889 | ₩319,105 | -1.99% | 192만 |
|---|
| 2025.10.24 | ₩327,186 | ₩330,044 | ₩323,913 | ₩324,234 | -0.90% | 105만 |
|---|
| 2025.10.23 | ₩324,341 | ₩326,424 | ₩322,110 | ₩324,942 | +0.19% | 124.3만 |
|---|
| 2025.10.22 | ₩328,575 | ₩330,445 | ₩323,913 | ₩324,341 | -1.29% | 164.6만 |
|---|
| 2025.10.21 | ₩320,721 | ₩330,244 | ₩320,214 | ₩328,134 | +2.31% | 212.8만 |
|---|
| 2025.10.20 | ₩314,630 | ₩323,526 | ₩311,385 | ₩322,164 | +2.39% | 208.1만 |
|---|
| 2025.10.17 | ₩305,989 | ₩313,949 | ₩305,975 | ₩312,881 | +2.25% | 210만 |
|---|
| 2025.10.16 | ₩316,273 | ₩321,896 | ₩303,384 | ₩303,999 | -3.88% | 224.1만 |
|---|
| 2025.10.15 | ₩316,848 | ₩318,130 | ₩312,667 | ₩313,562 | -1.04% | 178.9만 |
|---|
| 2025.10.14 | ₩312,159 | ₩319,185 | ₩310,944 | ₩316,794 | +1.48% | 179.3만 |
|---|
| 2025.10.13 | ₩313,161 | ₩316,941 | ₩310,543 | ₩316,020 | +0.91% | 137.4만 |
|---|
| 2025.10.10 | ₩318,076 | ₩320,775 | ₩310,917 | ₩311,452 | -2.08% | 226.9만 |
|---|
| 2025.10.09 | ₩317,676 | ₩322,244 | ₩316,808 | ₩318,183 | +0.16% | 286.8만 |
|---|
| 2025.10.08 | ₩312,413 | ₩318,397 | ₩310,436 | ₩318,223 | +1.86% | 193.2만 |
|---|
| 2025.10.07 | ₩319,105 | ₩319,105 | ₩306,870 | ₩311,438 | -2.40% | 197.5만 |
|---|
| 2025.10.06 | ₩314,764 | ₩325,837 | ₩313,468 | ₩318,370 | +1.15% | 225.3만 |
|---|
| 2025.10.03 | ₩310,343 | ₩317,515 | ₩308,286 | ₩315,859 | +1.78% | 230.6만 |
|---|
| 2025.10.02 | ₩309,809 | ₩314,417 | ₩308,553 | ₩310,009 | +0.06% | 324.9만 |
|---|
| 2025.10.01 | ₩319,693 | ₩323,032 | ₩308,673 | ₩310,156 | -2.98% | 396.5만 |
|---|
| 2025.09.30 | ₩331,861 | ₩332,769 | ₩320,401 | ₩321,536 | -3.11% | 300.1만 |
|---|
| 2025.09.29 | ₩330,739 | ₩333,717 | ₩327,626 | ₩330,832 | +0.03% | 382만 |
|---|
| 2025.09.26 | ₩324,568 | ₩332,649 | ₩324,488 | ₩329,470 | +1.51% | 345.6만 |
|---|
| 2025.09.25 | ₩321,522 | ₩324,675 | ₩317,756 | ₩324,234 | +0.84% | 288만 |
|---|
| 2025.09.24 | ₩321,242 | ₩324,995 | ₩318,076 | ₩322,578 | +0.42% | 214.7만 |
|---|
| 2025.09.23 | ₩323,219 | ₩326,865 | ₩319,906 | ₩320,988 | -0.69% | 373.9만 |
|---|
| 2025.09.22 | ₩309,902 | ₩324,661 | ₩308,179 | ₩324,114 | +4.59% | 462.3만 |
|---|
| 2025.09.19 | ₩315,392 | ₩317,556 | ₩308,366 | ₩312,039 | -1.06% | 592.6만 |
|---|
| 2025.09.18 | ₩317,462 | ₩319,612 | ₩308,940 | ₩311,879 | -1.76% | 438.4만 |
|---|
| 2025.09.17 | ₩314,403 | ₩321,402 | ₩309,795 | ₩313,722 | -0.22% | 1166.3만 |
|---|
| 2025.09.16 | ₩297,520 | ₩299,738 | ₩291,176 | ₩292,525 | -1.68% | 310.5만 |
|---|
| 2025.09.15 | ₩297,467 | ₩300,406 | ₩294,422 | ₩297,520 | +0.02% | 240.5만 |
|---|
| 2025.09.12 | ₩302,088 | ₩303,678 | ₩296,666 | ₩298,375 | -1.23% | 268.3만 |
|---|
| 2025.09.11 | ₩302,970 | ₩305,294 | ₩300,005 | ₩302,756 | -0.07% | 227.2만 |
|---|
| 2025.09.10 | ₩308,740 | ₩309,595 | ₩298,883 | ₩302,503 | -2.02% | 286.4만 |
|---|
| 2025.09.09 | ₩310,089 | ₩311,972 | ₩306,750 | ₩308,179 | -0.62% | 190.5만 |
|---|
| 2025.09.08 | ₩309,368 | ₩311,812 | ₩306,002 | ₩309,622 | +0.08% | 302만 |
|---|
| 2025.09.05 | ₩311,211 | ₩317,222 | ₩307,204 | ₩308,647 | -0.82% | 352.6만 |
|---|
| 2025.09.04 | ₩309,809 | ₩310,129 | ₩303,197 | ₩308,713 | -0.35% | 222.7만 |
|---|
| 2025.09.03 | ₩306,002 | ₩314,310 | ₩306,002 | ₩311,785 | +1.89% | 352.9만 |
|---|
| 2025.09.02 | ₩303,852 | ₩306,416 | ₩302,329 | ₩305,722 | +0.62% | 393.7만 |
|---|
| 2025.08.29 | ₩304,119 | ₩308,353 | ₩304,119 | ₩308,299 | +1.37% | 324.4만 |
|---|
| 2025.08.28 | ₩307,030 | ₩310,476 | ₩303,438 | ₩305,201 | -0.60% | 304.4만 |
|---|