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 | ₩248,846 | ₩256,043 | ₩244,310 | ₩249,635 | +0.32% | 403.4만 |
| 2026.09.28–2026.10.02 | ₩246,772 | ₩255,455 | ₩242,785 | ₩249,033 | +0.92% | 213.3만 |
| 2026.09.21–2026.09.25 | ₩259,709 | ₩262,867 | ₩252,525 | ₩253,461 | -2.41% | 439.1만 |
| 2026.09.14–2026.09.18 | ₩266,666 | ₩266,907 | ₩258,519 | ₩259,375 | -2.73% | 780.8만 |
| 2026.08.24–2026.08.27 | ₩267,175 | ₩271,269 | ₩251,588 | ₩258,973 | -3.07% | 1794.8만 |
| 2026.08.17–2026.08.21 | ₩257,529 | ₩269,650 | ₩253,274 | ₩267,589 | +3.91% | 1975.7만 |
| 2026.08.10–2026.08.14 | ₩236,778 | ₩304,354 | ₩231,681 | ₩265,810 | +12.26% | 3648.9만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩221,874 |
| ₩244,457 |
| ₩216,255 |
| ₩240,337 |
| +8.32% |
| 1647.8만 |
| 2026.07.27–2026.07.31 | ₩189,377 | ₩227,975 | ₩187,557 | ₩214,516 | +13.27% | 3242.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩187,945 | ₩197,779 | ₩170,058 | ₩181,069 | -3.66% | 1884만 |
|---|
| 2026.07.13–2026.07.17 | ₩188,440 | ₩200,521 | ₩176,948 | ₩193,698 | +2.79% | 2068.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩177,925 | ₩195,076 | ₩172,854 | ₩185,898 | +4.48% | 2256.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩169,884 | ₩183,263 | ₩159,877 | ₩181,149 | +6.63% | 1469.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩153,923 | ₩167,516 | ₩149,174 | ₩166,178 | +7.96% | 2918.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩175,262 | ₩179,115 | ₩155,930 | ₩156,438 | -10.74% | 2560.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩190,648 | ₩194,635 | ₩167,262 | ₩174,995 | -8.21% | 2419.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩203,358 | ₩212,241 | ₩191,370 | ₩193,029 | -5.08% | 2763.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩168,667 | ₩196,026 | ₩162,833 | ₩195,585 | +15.96% | 2488.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩164,680 | ₩181,858 | ₩159,261 | ₩171,436 | +4.10% | 3511.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩169,576 | ₩172,560 | ₩150,578 | ₩167,248 | -1.37% | 2068.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩170,352 | ₩178,420 | ₩162,004 | ₩171,021 | +0.39% | 2227.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩157,415 | ₩175,262 | ₩156,572 | ₩169,857 | +7.90% | 2290.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩165,911 | ₩178,005 | ₩151,943 | ₩160,225 | -3.43% | 2850.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩152,920 | ₩176,787 | ₩152,211 | ₩165,670 | +8.34% | 2280.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩176,560 | ₩177,095 | ₩147,648 | ₩150,512 | -14.75% | 3071.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩166,700 | ₩177,523 | ₩166,700 | ₩176,948 | +6.15% | 1429.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩183,544 | ₩184,748 | ₩163,623 | ₩166,138 | -9.48% | 2389.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩178,794 | ₩186,474 | ₩172,252 | ₩181,898 | +1.74% | 2660.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩200,267 | ₩205,900 | ₩175,142 | ₩178,058 | -11.09% | 2381.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩176,292 | ₩202,328 | ₩176,292 | ₩202,073 | +14.62% | 2800만 |
|---|
| 2026.02.23–2026.02.27 | ₩179,824 | ₩190,742 | ₩157,549 | ₩178,955 | -0.48% | 5871.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩194,300 | ₩195,692 | ₩182,808 | ₩184,373 | -5.11% | 1731.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩200,294 | ₩212,054 | ₩188,093 | ₩193,217 | -3.53% | 3115.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩236,832 | ₩237,888 | ₩209,873 | ₩217,967 | -7.97% | 2684.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩254,759 | ₩259,562 | ₩226,115 | ₩234,972 | -7.77% | 2408.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩247,963 | ₩254,665 | ₩241,568 | ₩253,207 | +2.12% | 1215.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩274,988 | ₩281,062 | ₩248,311 | ₩249,996 | -9.09% | 1667.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩275,336 | ₩284,621 | ₩274,453 | ₩277,195 | +0.68% | 1128.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩294,160 | ₩295,310 | ₩270,546 | ₩275,322 | -6.40% | 1178.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩292,501 | ₩295,578 | ₩285,811 | ₩295,270 | +0.95% | 679.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩300,956 | ₩300,983 | ₩287,042 | ₩292,501 | -2.81% | 1961.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩295,377 | ₩303,471 | ₩294,441 | ₩300,341 | +1.68% | 1199.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩285,958 | ₩296,795 | ₩281,035 | ₩294,280 | +2.91% | 1457.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩302,000 | ₩316,810 | ₩277,838 | ₩288,474 | -4.48% | 2328.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩307,926 | ₩309,358 | ₩289,745 | ₩301,210 | -2.18% | 1606.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩300,648 | ₩314,402 | ₩298,320 | ₩308,809 | +2.71% | 1056.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩321,760 | ₩322,483 | ₩294,882 | ₩301,250 | -6.37% | 1272.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩326,135 | ₩326,791 | ₩305,104 | ₩320,984 | -1.58% | 978.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩315,151 | ₩330,992 | ₩311,900 | ₩324,770 | +3.05% | 814.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩313,679 | ₩322,429 | ₩303,886 | ₩313,398 | -0.09% | 929.6만 |
|---|
| 2025.10.06–2025.10.10 | ₩315,285 | ₩326,376 | ₩307,378 | ₩311,967 | -1.05% | 1129.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩331,286 | ₩334,269 | ₩308,796 | ₩316,382 | -4.50% | 1634.1만 |
|---|
| 2025.09.22–2025.09.26 | ₩310,415 | ₩333,199 | ₩308,689 | ₩330,015 | +6.31% | 1684.5만 |
|---|
| 2025.09.15–2025.09.19 | ₩297,959 | ₩321,934 | ₩291,658 | ₩312,556 | +4.90% | 2748.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩309,880 | ₩312,489 | ₩297,157 | ₩298,869 | -3.55% | 1274.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩304,354 | ₩317,747 | ₩302,829 | ₩309,157 | +1.58% | 1321.9만 |
|---|
| 2025.08.28–2025.08.29 | ₩307,538 | ₩310,990 | ₩303,940 | ₩308,809 | +0.41% | 628.7만 |
|---|