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 | ₩249,465 | ₩256,681 | ₩244,918 | ₩250,256 | +0.32% | 985.2만 |
| 2026.09.28–2026.10.02 | ₩247,386 | ₩262,542 | ₩243,389 | ₩249,653 | +0.92% | 994.5만 |
| 2026.09.21–2026.09.25 | ₩260,356 | ₩264,218 | ₩251,477 | ₩254,092 | -2.41% | 836만 |
| 2026.09.14–2026.09.18 | ₩257,150 | ₩269,583 | ₩246,260 | ₩260,020 | +1.12% | 1885.5만 |
| 2026.09.08–2026.09.11 | ₩257,472 | ₩257,754 | ₩246,166 | ₩249,063 | -3.27% | 943만 |
| 2026.08.31–2026.09.04 | ₩269,677 | ₩284,109 | ₩262,072 | ₩262,595 | -2.63% | 1686.6만 |
| 2026.08.24–2026.08.28 | ₩267,840 | ₩278,757 | ₩252,215 | ₩274,573 | +2.51% | 2665.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩258,170 |
| ₩270,321 |
| ₩253,904 |
| ₩268,255 |
| +3.91% |
| 1975.7만 |
| 2026.08.10–2026.08.14 | ₩237,367 | ₩305,112 | ₩232,257 | ₩266,472 | +12.26% | 3648.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩222,426 | ₩245,066 | ₩216,793 | ₩240,935 | +8.32% | 1647.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩189,848 | ₩228,542 | ₩188,024 | ₩215,050 | +13.27% | 3242.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩188,413 | ₩198,271 | ₩170,481 | ₩181,519 | -3.66% | 1884만 |
|---|
| 2026.07.13–2026.07.17 | ₩188,909 | ₩201,021 | ₩177,388 | ₩194,180 | +2.79% | 2068.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩178,368 | ₩195,562 | ₩173,284 | ₩186,361 | +4.48% | 2256.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩170,307 | ₩183,719 | ₩160,275 | ₩181,600 | +6.63% | 1469.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩154,306 | ₩167,933 | ₩149,545 | ₩166,592 | +7.96% | 2918.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩175,699 | ₩179,561 | ₩156,318 | ₩156,828 | -10.74% | 2560.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,122 | ₩195,119 | ₩167,678 | ₩175,430 | -8.21% | 2419.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩203,864 | ₩212,770 | ₩191,847 | ₩193,510 | -5.08% | 2763.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩169,086 | ₩196,514 | ₩163,239 | ₩196,071 | +15.96% | 2488.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩165,090 | ₩182,311 | ₩159,658 | ₩171,863 | +4.10% | 3511.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩169,998 | ₩172,989 | ₩150,953 | ₩167,665 | -1.37% | 2068.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩170,776 | ₩178,864 | ₩162,407 | ₩171,447 | +0.39% | 2227.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩157,807 | ₩175,699 | ₩156,962 | ₩170,280 | +7.90% | 2290.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩166,323 | ₩178,448 | ₩152,321 | ₩160,623 | -3.43% | 2850.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩153,300 | ₩177,227 | ₩152,589 | ₩166,082 | +8.34% | 2280.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩176,999 | ₩177,536 | ₩148,016 | ₩150,886 | -14.75% | 3071.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩167,115 | ₩177,965 | ₩167,115 | ₩177,388 | +6.15% | 1429.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩184,001 | ₩185,208 | ₩164,030 | ₩166,551 | -9.48% | 2389.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩179,239 | ₩186,938 | ₩172,681 | ₩182,351 | +1.74% | 2660.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩200,766 | ₩206,412 | ₩175,578 | ₩178,502 | -11.09% | 2381.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩176,731 | ₩202,831 | ₩176,731 | ₩202,576 | +14.62% | 2800만 |
|---|
| 2026.02.23–2026.02.27 | ₩180,272 | ₩191,216 | ₩157,941 | ₩179,400 | -0.48% | 5871.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩194,784 | ₩196,179 | ₩183,263 | ₩184,832 | -5.11% | 1731.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩200,793 | ₩212,582 | ₩188,561 | ₩193,698 | -3.53% | 3115.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩237,421 | ₩238,481 | ₩210,396 | ₩218,510 | -7.97% | 2684.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩255,393 | ₩260,208 | ₩226,678 | ₩235,557 | -7.77% | 2408.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩248,580 | ₩255,299 | ₩242,169 | ₩253,837 | +2.12% | 1215.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩275,672 | ₩281,761 | ₩248,929 | ₩250,619 | -9.09% | 1667.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩276,021 | ₩285,329 | ₩275,136 | ₩277,885 | +0.68% | 1128.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩294,892 | ₩296,045 | ₩271,219 | ₩276,008 | -6.40% | 1178.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩293,229 | ₩296,314 | ₩286,523 | ₩296,005 | +0.95% | 679.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩301,705 | ₩301,732 | ₩287,757 | ₩293,229 | -2.81% | 1961.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩296,112 | ₩304,227 | ₩295,173 | ₩301,088 | +1.68% | 1199.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩286,670 | ₩297,534 | ₩281,735 | ₩295,013 | +2.91% | 1457.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩302,751 | ₩317,599 | ₩278,529 | ₩289,192 | -4.48% | 2328.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩308,693 | ₩310,128 | ₩290,466 | ₩301,960 | -2.18% | 1606.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩301,397 | ₩315,184 | ₩299,063 | ₩309,578 | +2.71% | 1056.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩322,561 | ₩323,285 | ₩295,616 | ₩302,000 | -6.37% | 1272.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩326,947 | ₩327,604 | ₩305,863 | ₩321,783 | -1.58% | 978.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩315,935 | ₩331,815 | ₩312,676 | ₩325,579 | +3.05% | 814.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩314,460 | ₩323,232 | ₩304,642 | ₩314,178 | -0.09% | 929.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩319,396 | ₩322,105 | ₩312,207 | ₩312,743 | -2.08% | 226.9만 |
|---|