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 | ₩253,874 | ₩255,718 | ₩248,048 | ₩249,318 | -1.79% | 185.8만 |
| 2026.10.08 | ₩245,964 | ₩251,563 | ₩245,416 | ₩250,948 | +2.03% | 234.3만 |
| 2026.10.07 | ₩249,639 | ₩253,687 | ₩245,536 | ₩246,205 | -1.38% | 151.9만 |
| 2026.10.06 | ₩252,712 | ₩253,741 | ₩245,964 | ₩249,264 | -1.36% | 195.5만 |
| 2026.10.05 | ₩248,529 | ₩254,168 | ₩244,000 | ₩252,485 | +1.59% | 217.7만 |
| 2026.10.02 | ₩250,614 | ₩252,017 | ₩247,474 | ₩248,717 | -0.76% | 144.1만 |
| 2026.10.01 | ₩260,956 | ₩261,557 | ₩244,641 | ₩249,532 | -4.38% | 245.5만 |
| 2026.09.30 | ₩249,799 | ₩256,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,489 |
| +1.88% |
| 211만 |
| 2026.09.29 | ₩249,999 | ₩252,992 | ₩247,193 | ₩252,765 | +1.11% | 180.7만 |
|---|
| 2026.09.28 | ₩246,458 | ₩255,130 | ₩242,477 | ₩252,004 | +2.25% | 213.3만 |
|---|
| 2026.09.25 | ₩254,088 | ₩256,640 | ₩252,204 | ₩253,139 | -0.37% | 111.9만 |
|---|
| 2026.09.24 | ₩259,593 | ₩261,544 | ₩253,487 | ₩255,197 | -1.69% | 124.9만 |
|---|
| 2026.09.23 | ₩253,233 | ₩259,112 | ₩250,534 | ₩257,054 | +1.51% | 199.1만 |
|---|
| 2026.09.22 | ₩262,279 | ₩263,227 | ₩250,828 | ₩251,509 | -4.11% | 197.8만 |
|---|
| 2026.09.21 | ₩259,379 | ₩262,533 | ₩256,079 | ₩256,440 | -1.13% | 202.4만 |
|---|
| 2026.09.18 | ₩266,327 | ₩266,568 | ₩258,190 | ₩259,045 | -2.73% | 780.8만 |
|---|
| 2026.09.17 | ₩250,828 | ₩268,572 | ₩245,336 | ₩266,274 | +6.16% | 425.1만 |
|---|
| 2026.09.16 | ₩249,705 | ₩253,754 | ₩248,957 | ₩250,881 | +0.47% | 192.7만 |
|---|
| 2026.09.15 | ₩255,878 | ₩260,234 | ₩254,128 | ₩254,769 | -0.43% | 198.2만 |
|---|
| 2026.09.14 | ₩256,186 | ₩261,784 | ₩252,765 | ₩259,500 | +1.29% | 288.7만 |
|---|
| 2026.09.11 | ₩247,754 | ₩251,963 | ₩246,218 | ₩248,129 | +0.15% | 185.7만 |
|---|
| 2026.09.10 | ₩248,222 | ₩251,282 | ₩245,510 | ₩247,314 | -0.37% | 241.2만 |
|---|
| 2026.09.09 | ₩247,461 | ₩250,200 | ₩245,242 | ₩248,596 | +0.46% | 232.5만 |
|---|
| 2026.09.08 | ₩256,506 | ₩256,787 | ₩246,686 | ₩248,904 | -2.96% | 283.6만 |
|---|
| 2026.09.04 | ₩276,509 | ₩276,509 | ₩261,090 | ₩261,611 | -5.39% | 286.4만 |
|---|
| 2026.09.03 | ₩273,904 | ₩283,043 | ₩271,245 | ₩276,482 | +0.94% | 298.2만 |
|---|
| 2026.09.02 | ₩264,858 | ₩274,852 | ₩263,735 | ₩268,398 | +1.34% | 277.9만 |
|---|
| 2026.09.01 | ₩262,372 | ₩274,411 | ₩261,824 | ₩265,071 | +1.03% | 364.3만 |
|---|
| 2026.08.31 | ₩268,666 | ₩272,100 | ₩262,693 | ₩263,829 | -1.80% | 459.8만 |
|---|
| 2026.08.28 | ₩254,783 | ₩277,712 | ₩252,872 | ₩273,543 | +7.36% | 866.9만 |
|---|
| 2026.08.27 | ₩261,090 | ₩267,236 | ₩253,594 | ₩258,644 | -0.94% | 816.7만 |
|---|
| 2026.08.26 | ₩251,442 | ₩258,684 | ₩251,269 | ₩254,876 | +1.37% | 322.3만 |
|---|
| 2026.08.25 | ₩262,132 | ₩265,071 | ₩258,818 | ₩259,780 | -0.90% | 348.8만 |
|---|
| 2026.08.24 | ₩266,835 | ₩270,924 | ₩265,205 | ₩266,100 | -0.28% | 310.7만 |
|---|
| 2026.08.21 | ₩264,123 | ₩269,307 | ₩260,274 | ₩267,249 | +1.18% | 343.1만 |
|---|
| 2026.08.20 | ₩264,083 | ₩267,730 | ₩260,261 | ₩263,655 | -0.16% | 312.3만 |
|---|
| 2026.08.19 | ₩254,328 | ₩268,292 | ₩253,153 | ₩265,125 | +4.25% | 483.6만 |
|---|
| 2026.08.18 | ₩260,956 | ₩261,597 | ₩254,449 | ₩254,729 | -2.39% | 378.4만 |
|---|
| 2026.08.17 | ₩257,201 | ₩260,996 | ₩252,952 | ₩255,451 | -0.68% | 458.4만 |
|---|
| 2026.08.14 | ₩277,725 | ₩277,925 | ₩260,568 | ₩265,472 | -4.41% | 819.2만 |
|---|
| 2026.08.13 | ₩237,092 | ₩303,968 | ₩233,297 | ₩275,854 | +16.35% | 1632.4만 |
|---|
| 2026.08.12 | ₩234,981 | ₩238,548 | ₩231,386 | ₩234,219 | -0.32% | 454.9만 |
|---|
| 2026.08.11 | ₩241,889 | ₩247,233 | ₩239,550 | ₩242,209 | +0.13% | 307.4만 |
|---|
| 2026.08.10 | ₩236,477 | ₩248,289 | ₩235,435 | ₩246,111 | +4.07% | 435만 |
|---|
| 2026.08.07 | ₩232,896 | ₩244,147 | ₩232,869 | ₩240,031 | +3.06% | 330만 |
|---|
| 2026.08.06 | ₩218,746 | ₩229,021 | ₩217,864 | ₩227,471 | +3.99% | 357.2만 |
|---|
| 2026.08.05 | ₩232,014 | ₩232,495 | ₩225,641 | ₩228,006 | -1.73% | 226.4만 |
|---|
| 2026.08.04 | ₩217,704 | ₩230,023 | ₩216,835 | ₩228,861 | +5.12% | 336.4만 |
|---|
| 2026.08.03 | ₩221,592 | ₩226,710 | ₩215,980 | ₩220,537 | -0.48% | 398만 |
|---|
| 2026.07.31 | ₩207,749 | ₩214,978 | ₩203,233 | ₩214,243 | +3.13% | 408.8만 |
|---|
| 2026.07.30 | ₩211,143 | ₩215,112 | ₩199,812 | ₩211,263 | +0.06% | 681.9만 |
|---|
| 2026.07.29 | ₩213,508 | ₩227,685 | ₩212,439 | ₩224,492 | +5.14% | 724.1만 |
|---|
| 2026.07.28 | ₩202,471 | ₩214,524 | ₩201,843 | ₩213,375 | +5.39% | 740.7만 |
|---|
| 2026.07.27 | ₩189,136 | ₩200,748 | ₩187,319 | ₩197,140 | +4.23% | 686.7만 |
|---|
| 2026.07.24 | ₩174,358 | ₩181,720 | ₩174,358 | ₩180,839 | +3.72% | 345.9만 |
|---|
| 2026.07.23 | ₩181,533 | ₩182,161 | ₩169,842 | ₩170,857 | -5.88% | 444.3만 |
|---|
| 2026.07.22 | ₩189,978 | ₩189,978 | ₩176,282 | ₩176,937 | -6.86% | 427.9만 |
|---|
| 2026.07.21 | ₩185,742 | ₩193,733 | ₩185,742 | ₩188,629 | +1.55% | 402.8만 |
|---|
| 2026.07.20 | ₩187,707 | ₩197,527 | ₩185,903 | ₩196,712 | +4.80% | 263.1만 |
|---|
| 2026.07.17 | ₩193,693 | ₩200,267 | ₩190,219 | ₩193,452 | -0.12% | 560.4만 |
|---|
| 2026.07.16 | ₩192,851 | ₩198,316 | ₩189,016 | ₩194,321 | +0.76% | 363.6만 |
|---|
| 2026.07.15 | ₩190,432 | ₩196,940 | ₩188,816 | ₩189,497 | -0.49% | 353.6만 |
|---|
| 2026.07.14 | ₩177,672 | ₩189,711 | ₩176,723 | ₩186,811 | +5.14% | 464.6만 |
|---|
| 2026.07.13 | ₩188,201 | ₩196,712 | ₩188,201 | ₩193,572 | +2.85% | 326.3만 |
|---|
| 2026.07.10 | ₩189,991 | ₩191,207 | ₩183,925 | ₩185,662 | -2.28% | 190.8만 |
|---|
| 2026.07.09 | ₩175,574 | ₩185,702 | ₩173,904 | ₩184,847 | +5.28% | 642.7만 |
|---|
| 2026.07.08 | ₩190,045 | ₩190,045 | ₩183,297 | ₩184,233 | -3.06% | 443.4만 |
|---|
| 2026.07.07 | ₩190,058 | ₩194,828 | ₩189,751 | ₩191,942 | +0.99% | 591.1만 |
|---|
| 2026.07.06 | ₩177,699 | ₩184,927 | ₩172,634 | ₩184,379 | +3.76% | 388.8만 |
|---|
| 2026.07.02 | ₩173,877 | ₩183,030 | ₩173,810 | ₩180,919 | +4.05% | 430만 |
|---|
| 2026.07.01 | ₩172,047 | ₩175,440 | ₩168,466 | ₩174,064 | +1.17% | 356.4만 |
|---|
| 2026.06.30 | ₩162,266 | ₩164,751 | ₩159,674 | ₩163,575 | +0.81% | 289.9만 |
|---|
| 2026.06.29 | ₩169,668 | ₩170,817 | ₩163,909 | ₩165,125 | -2.68% | 393.5만 |
|---|
| 2026.06.26 | ₩155,772 | ₩167,303 | ₩153,728 | ₩165,967 | +6.54% | 1038.3만 |
|---|
| 2026.06.25 | ₩154,690 | ₩159,219 | ₩151,670 | ₩152,017 | -1.73% | 394.3만 |
|---|
| 2026.06.24 | ₩153,647 | ₩161,010 | ₩151,777 | ₩157,789 | +2.70% | 332.7만 |
|---|
| 2026.06.23 | ₩157,055 | ₩158,872 | ₩151,362 | ₩153,834 | -2.05% | 504.6만 |
|---|
| 2026.06.22 | ₩153,728 | ₩160,863 | ₩148,984 | ₩151,042 | -1.75% | 648.3만 |
|---|
| 2026.06.18 | ₩159,660 | ₩162,747 | ₩155,732 | ₩156,240 | -2.14% | 1175.6만 |
|---|
| 2026.06.17 | ₩167,183 | ₩171,900 | ₩162,439 | ₩162,787 | -2.63% | 435.4만 |
|---|
| 2026.06.16 | ₩169,975 | ₩172,902 | ₩166,541 | ₩169,388 | -0.35% | 599.5만 |
|---|
| 2026.06.15 | ₩175,040 | ₩178,888 | ₩171,859 | ₩173,169 | -1.07% | 349.8만 |
|---|
| 2026.06.12 | ₩173,209 | ₩175,080 | ₩167,049 | ₩174,772 | +0.90% | 667만 |
|---|
| 2026.06.11 | ₩179,128 | ₩182,562 | ₩173,957 | ₩174,412 | -2.63% | 588.1만 |
|---|
| 2026.06.10 | ₩183,057 | ₩188,655 | ₩181,974 | ₩183,685 | +0.34% | 347.4만 |
|---|
| 2026.06.09 | ₩187,453 | ₩188,121 | ₩180,157 | ₩187,373 | -0.04% | 521.4만 |
|---|
| 2026.06.08 | ₩190,406 | ₩194,387 | ₩188,588 | ₩192,089 | +0.88% | 295.3만 |
|---|
| 2026.06.05 | ₩199,518 | ₩202,431 | ₩191,782 | ₩192,784 | -3.38% | 459.6만 |
|---|
| 2026.06.04 | ₩204,008 | ₩205,077 | ₩197,554 | ₩197,634 | -3.12% | 387.2만 |
|---|
| 2026.06.03 | ₩197,167 | ₩197,167 | ₩191,127 | ₩196,285 | -0.45% | 445.1만 |
|---|
| 2026.06.02 | ₩198,556 | ₩203,113 | ₩192,210 | ₩198,930 | +0.19% | 540.1만 |
|---|
| 2026.06.01 | ₩203,099 | ₩211,972 | ₩199,171 | ₩210,088 | +3.44% | 931.8만 |
|---|
| 2026.05.29 | ₩178,554 | ₩195,777 | ₩176,750 | ₩195,336 | +9.40% | 1121.4만 |
|---|
| 2026.05.28 | ₩169,334 | ₩175,668 | ₩165,713 | ₩173,717 | +2.59% | 559.1만 |
|---|
| 2026.05.27 | ₩163,001 | ₩172,715 | ₩162,626 | ₩166,354 | +2.06% | 358.6만 |
|---|
| 2026.05.26 | ₩168,452 | ₩169,775 | ₩163,254 | ₩165,713 | -1.63% | 449.1만 |
|---|
| 2026.05.22 | ₩172,020 | ₩178,661 | ₩167,236 | ₩171,218 | -0.47% | 1078.2만 |
|---|
| 2026.05.21 | ₩162,359 | ₩164,283 | ₩159,059 | ₩162,814 | +0.28% | 918.3만 |
|---|
| 2026.05.20 | ₩166,769 | ₩170,269 | ₩163,295 | ₩169,174 | +1.44% | 606만 |
|---|
| 2026.05.19 | ₩177,445 | ₩181,627 | ₩171,138 | ₩172,822 | -2.61% | 447.9만 |
|---|
| 2026.05.18 | ₩164,470 | ₩174,772 | ₩164,470 | ₩172,207 | +4.70% | 461.2만 |
|---|
| 2026.05.15 | ₩160,302 | ₩167,811 | ₩160,302 | ₩167,036 | +4.20% | 516만 |
|---|
| 2026.05.14 | ₩156,052 | ₩161,370 | ₩154,062 | ₩158,671 | +1.68% | 384.4만 |
|---|
| 2026.05.13 | ₩154,409 | ₩156,814 | ₩150,387 | ₩155,665 | +0.81% | 515.7만 |
|---|
| 2026.05.12 | ₩163,722 | ₩165,686 | ₩158,311 | ₩158,498 | -3.19% | 281.6만 |
|---|
| 2026.05.11 | ₩169,361 | ₩172,340 | ₩161,077 | ₩162,239 | -4.21% | 371만 |
|---|
| 2026.05.08 | ₩167,958 | ₩170,884 | ₩164,564 | ₩170,804 | +1.69% | 425.3만 |
|---|
| 2026.05.07 | ₩167,985 | ₩178,193 | ₩167,985 | ₩174,879 | +4.10% | 601.6만 |
|---|
| 2026.05.06 | ₩169,494 | ₩170,096 | ₩161,798 | ₩163,856 | -3.33% | 468.3만 |
|---|
| 2026.05.05 | ₩170,002 | ₩172,327 | ₩166,101 | ₩172,207 | +1.30% | 385.9만 |
|---|
| 2026.05.04 | ₩170,136 | ₩175,040 | ₩168,613 | ₩170,884 | +0.44% | 346.1만 |
|---|
| 2026.05.01 | ₩172,487 | ₩175,040 | ₩161,998 | ₩169,641 | -1.65% | 602만 |
|---|
| 2026.04.30 | ₩160,756 | ₩163,776 | ₩157,242 | ₩163,548 | +1.74% | 560.4만 |
|---|
| 2026.04.29 | ₩160,342 | ₩163,682 | ₩157,629 | ₩163,589 | +2.03% | 325.4만 |
|---|
| 2026.04.28 | ₩160,756 | ₩164,845 | ₩159,994 | ₩161,918 | +0.72% | 371.6만 |
|---|
| 2026.04.27 | ₩157,215 | ₩161,264 | ₩156,373 | ₩157,442 | +0.14% | 430.7만 |
|---|
| 2026.04.24 | ₩156,333 | ₩160,034 | ₩152,806 | ₩160,021 | +2.36% | 552.9만 |
|---|
| 2026.04.23 | ₩154,168 | ₩159,286 | ₩151,750 | ₩153,220 | -0.62% | 849.1만 |
|---|
| 2026.04.22 | ₩173,436 | ₩177,311 | ₩167,838 | ₩169,160 | -2.47% | 436.8만 |
|---|
| 2026.04.21 | ₩171,044 | ₩177,779 | ₩169,000 | ₩172,581 | +0.90% | 359.5만 |
|---|
| 2026.04.20 | ₩165,700 | ₩171,058 | ₩165,700 | ₩170,951 | +3.17% | 652.4만 |
|---|
| 2026.04.17 | ₩171,018 | ₩172,087 | ₩163,321 | ₩165,459 | -3.25% | 505.3만 |
|---|
| 2026.04.16 | ₩173,556 | ₩176,563 | ₩165,419 | ₩166,849 | -3.86% | 435.6만 |
|---|
| 2026.04.15 | ₩160,555 | ₩166,568 | ₩158,017 | ₩165,847 | +3.30% | 381.4만 |
|---|
| 2026.04.14 | ₩159,166 | ₩163,188 | ₩156,026 | ₩157,482 | -1.06% | 390.7만 |
|---|
| 2026.04.13 | ₩152,725 | ₩162,292 | ₩152,017 | ₩160,235 | +4.92% | 567.4만 |
|---|
| 2026.04.10 | ₩151,055 | ₩152,659 | ₩147,635 | ₩150,320 | -0.49% | 694.4만 |
|---|
| 2026.04.09 | ₩154,449 | ₩156,934 | ₩147,461 | ₩151,069 | -2.19% | 1105.5만 |
|---|
| 2026.04.08 | ₩172,942 | ₩173,877 | ₩158,605 | ₩159,233 | -7.93% | 736.6만 |
|---|
| 2026.04.07 | ₩171,552 | ₩174,238 | ₩169,561 | ₩170,376 | -0.69% | 258.1만 |
|---|
| 2026.04.06 | ₩176,336 | ₩176,870 | ₩170,510 | ₩173,329 | -1.70% | 276.8만 |
|---|
| 2026.04.02 | ₩173,222 | ₩177,298 | ₩170,096 | ₩176,723 | +2.02% | 299.1만 |
|---|
| 2026.04.01 | ₩173,476 | ₩175,053 | ₩167,049 | ₩172,434 | -0.60% | 439.9만 |
|---|
| 2026.03.31 | ₩172,207 | ₩175,587 | ₩170,203 | ₩173,597 | +0.81% | 331.9만 |
|---|
| 2026.03.30 | ₩166,488 | ₩173,597 | ₩166,488 | ₩172,060 | +3.35% | 359만 |
|---|
| 2026.03.27 | ₩170,002 | ₩170,203 | ₩163,415 | ₩165,927 | -2.40% | 363.9만 |
|---|
| 2026.03.26 | ₩170,082 | ₩174,225 | ₩168,359 | ₩170,991 | +0.53% | 523.3만 |
|---|
| 2026.03.25 | ₩175,587 | ₩177,712 | ₩168,198 | ₩169,788 | -3.30% | 529.3만 |
|---|
| 2026.03.24 | ₩180,825 | ₩182,455 | ₩171,405 | ₩172,755 | -4.46% | 523.7만 |
|---|
| 2026.03.23 | ₩183,311 | ₩184,513 | ₩179,275 | ₩183,137 | -0.09% | 449.4만 |
|---|
| 2026.03.20 | ₩176,402 | ₩182,896 | ₩172,033 | ₩181,667 | +2.98% | 923.4만 |
|---|
| 2026.03.19 | ₩177,030 | ₩183,244 | ₩176,616 | ₩178,220 | +0.67% | 396.4만 |
|---|
| 2026.03.18 | ₩179,249 | ₩180,638 | ₩174,532 | ₩176,763 | -1.39% | 359.9만 |
|---|
| 2026.03.17 | ₩178,914 | ₩186,237 | ₩178,914 | ₩180,611 | +0.95% | 347.8만 |
|---|
| 2026.03.16 | ₩178,567 | ₩182,870 | ₩176,696 | ₩178,554 | -0.01% | 633.1만 |
|---|
| 2026.03.13 | ₩179,850 | ₩181,694 | ₩174,919 | ₩177,832 | -1.12% | 425.3만 |
|---|
| 2026.03.12 | ₩183,431 | ₩189,203 | ₩178,848 | ₩179,235 | -2.29% | 442.3만 |
|---|
| 2026.03.11 | ₩191,074 | ₩194,414 | ₩182,469 | ₩184,179 | -3.61% | 444.5만 |
|---|
| 2026.03.10 | ₩196,485 | ₩197,287 | ₩186,143 | ₩190,392 | -3.10% | 523만 |
|---|
| 2026.03.09 | ₩200,013 | ₩205,638 | ₩196,672 | ₩197,942 | -1.04% | 546.1만 |
|---|
| 2026.03.06 | ₩195,617 | ₩202,070 | ₩192,904 | ₩201,817 | +3.17% | 491.9만 |
|---|
| 2026.03.05 | ₩192,544 | ₩199,051 | ₩192,544 | ₩196,659 | +2.14% | 540.5만 |
|---|
| 2026.03.04 | ₩192,677 | ₩194,868 | ₩188,776 | ₩191,127 | -0.80% | 496.4만 |
|---|
| 2026.03.03 | ₩177,311 | ₩192,089 | ₩177,311 | ₩191,889 | +8.22% | 685.9만 |
|---|
| 2026.03.02 | ₩176,068 | ₩182,014 | ₩176,068 | ₩179,061 | +1.70% | 585.3만 |
|---|
| 2026.02.27 | ₩177,699 | ₩179,182 | ₩172,407 | ₩178,727 | +0.58% | 923.1만 |
|---|
| 2026.02.26 | ₩183,057 | ₩190,499 | ₩181,480 | ₩185,876 | +1.54% | 1007만 |
|---|
| 2026.02.25 | ₩159,754 | ₩178,888 | ₩157,349 | ₩177,912 | +11.37% | 2235.4만 |
|---|
| 2026.02.24 | ₩172,260 | ₩180,010 | ₩169,187 | ₩174,011 | +1.02% | 1044.4만 |
|---|
| 2026.02.23 | ₩179,596 | ₩179,743 | ₩168,132 | ₩172,648 | -3.87% | 661.4만 |
|---|
| 2026.02.20 | ₩185,328 | ₩192,210 | ₩182,576 | ₩184,139 | -0.64% | 402.1만 |
|---|
| 2026.02.19 | ₩190,392 | ₩190,392 | ₩186,277 | ₩187,092 | -1.73% | 281.9만 |
|---|
| 2026.02.18 | ₩189,176 | ₩193,051 | ₩186,237 | ₩190,579 | +0.74% | 523.4만 |
|---|
| 2026.02.17 | ₩194,053 | ₩195,443 | ₩186,945 | ₩191,234 | -1.45% | 523.8만 |
|---|
| 2026.02.13 | ₩192,757 | ₩196,926 | ₩189,337 | ₩192,971 | +0.11% | 564.8만 |
|---|
| 2026.02.12 | ₩193,185 | ₩195,082 | ₩187,854 | ₩192,463 | -0.37% | 482.8만 |
|---|
| 2026.02.11 | ₩204,462 | ₩205,772 | ₩190,700 | ₩193,145 | -5.54% | 527.4만 |
|---|
| 2026.02.10 | ₩208,631 | ₩211,785 | ₩203,300 | ₩204,743 | -1.86% | 623.7만 |
|---|
| 2026.02.09 | ₩200,040 | ₩206,841 | ₩196,886 | ₩206,520 | +3.24% | 916.7만 |
|---|
| 2026.02.06 | ₩215,205 | ₩219,401 | ₩210,876 | ₩217,690 | +1.15% | 417만 |
|---|
| 2026.02.05 | ₩224,131 | ₩225,895 | ₩211,678 | ₩212,132 | -5.35% | 571만 |
|---|
| 2026.02.04 | ₩212,453 | ₩227,765 | ₩209,607 | ₩227,351 | +7.01% | 645만 |
|---|
| 2026.02.03 | ₩227,244 | ₩227,458 | ₩209,780 | ₩215,352 | -5.23% | 550.5만 |
|---|
| 2026.02.02 | ₩236,531 | ₩237,586 | ₩230,638 | ₩231,667 | -2.06% | 500.9만 |
|---|
| 2026.01.30 | ₩232,722 | ₩236,063 | ₩231,841 | ₩234,673 | +0.84% | 513.3만 |
|---|
| 2026.01.29 | ₩238,936 | ₩240,499 | ₩225,828 | ₩233,377 | -2.33% | 1012.9만 |
|---|
| 2026.01.28 | ₩253,727 | ₩258,511 | ₩252,164 | ₩252,698 | -0.41% | 379.4만 |
|---|
| 2026.01.27 | ₩254,836 | ₩255,691 | ₩248,409 | ₩251,977 | -1.12% | 255.6만 |
|---|
| 2026.01.26 | ₩254,435 | ₩259,232 | ₩253,874 | ₩255,010 | +0.23% | 247.4만 |
|---|
| 2026.01.23 | ₩249,879 | ₩254,342 | ₩248,970 | ₩252,885 | +1.20% | 250.8만 |
|---|
| 2026.01.22 | ₩246,739 | ₩252,591 | ₩244,975 | ₩251,442 | +1.91% | 225.2만 |
|---|
| 2026.01.21 | ₩244,521 | ₩247,314 | ₩241,261 | ₩245,069 | +0.22% | 382.2만 |
|---|
| 2026.01.20 | ₩247,648 | ₩249,198 | ₩241,621 | ₩244,508 | -1.27% | 357.1만 |
|---|
| 2026.01.16 | ₩257,883 | ₩258,217 | ₩247,995 | ₩249,679 | -3.18% | 468만 |
|---|
| 2026.01.15 | ₩259,406 | ₩262,092 | ₩257,215 | ₩257,509 | -0.73% | 338.1만 |
|---|
| 2026.01.14 | ₩264,964 | ₩264,964 | ₩256,907 | ₩259,206 | -2.17% | 411.5만 |
|---|
| 2026.01.13 | ₩276,683 | ₩278,754 | ₩265,900 | ₩266,635 | -3.63% | 249.1만 |
|---|
| 2026.01.12 | ₩274,638 | ₩280,705 | ₩272,982 | ₩277,805 | +1.15% | 201.2만 |
|---|
| 2026.01.09 | ₩280,852 | ₩281,934 | ₩276,589 | ₩276,843 | -1.43% | 180만 |
|---|
| 2026.01.08 | ₩280,010 | ₩282,455 | ₩276,549 | ₩280,317 | +0.11% | 164만 |
|---|
| 2026.01.07 | ₩281,426 | ₩284,259 | ₩279,355 | ₩282,121 | +0.25% | 160만 |
|---|
| 2026.01.06 | ₩278,259 | ₩281,279 | ₩274,585 | ₩280,999 | +0.98% | 223만 |
|---|
| 2026.01.05 | ₩274,986 | ₩283,871 | ₩274,104 | ₩279,128 | +1.51% | 401.9만 |
|---|
| 2026.01.02 | ₩287,546 | ₩287,813 | ₩270,202 | ₩274,972 | -4.37% | 604.8만 |
|---|
| 2025.12.31 | ₩288,762 | ₩289,083 | ₩286,571 | ₩286,985 | -0.62% | 223.2만 |
|---|
| 2025.12.30 | ₩290,512 | ₩291,969 | ₩288,615 | ₩289,858 | -0.23% | 189만 |
|---|
| 2025.12.29 | ₩293,786 | ₩294,935 | ₩290,940 | ₩292,610 | -0.40% | 161.2만 |
|---|
| 2025.12.26 | ₩289,951 | ₩295,202 | ₩288,855 | ₩294,895 | +1.71% | 164.9만 |
|---|
| 2025.12.24 | ₩287,666 | ₩291,488 | ₩286,798 | ₩289,751 | +0.72% | 76.6만 |
|---|
| 2025.12.23 | ₩290,018 | ₩290,071 | ₩285,448 | ₩287,867 | -0.74% | 215만 |
|---|
| 2025.12.22 | ₩292,129 | ₩295,135 | ₩291,100 | ₩291,274 | -0.29% | 223.4만 |
|---|
| 2025.12.19 | ₩290,258 | ₩293,853 | ₩289,964 | ₩292,129 | +0.64% | 553.5만 |
|---|
| 2025.12.18 | ₩290,445 | ₩292,971 | ₩289,377 | ₩291,394 | +0.33% | 323.5만 |
|---|
| 2025.12.17 | ₩288,374 | ₩296,004 | ₩288,361 | ₩288,615 | +0.08% | 377.8만 |
|---|
| 2025.12.16 | ₩287,546 | ₩291,154 | ₩286,677 | ₩288,762 | +0.42% | 289.9만 |
|---|
| 2025.12.15 | ₩300,574 | ₩300,600 | ₩287,025 | ₩287,145 | -4.47% | 416.7만 |
|---|
| 2025.12.12 | ₩301,309 | ₩303,086 | ₩298,623 | ₩299,959 | -0.45% | 296.6만 |
|---|
| 2025.12.11 | ₩296,071 | ₩302,645 | ₩295,723 | ₩299,358 | +1.11% | 227.2만 |
|---|
| 2025.12.10 | ₩296,979 | ₩299,719 | ₩295,269 | ₩297,634 | +0.22% | 220.4만 |
|---|
| 2025.12.09 | ₩294,347 | ₩299,131 | ₩294,160 | ₩296,966 | +0.89% | 206.6만 |
|---|
| 2025.12.08 | ₩295,002 | ₩299,692 | ₩294,066 | ₩295,296 | +0.10% | 248.5만 |
|---|
| 2025.12.05 | ₩289,443 | ₩296,418 | ₩288,682 | ₩293,906 | +1.54% | 236.7만 |
|---|
| 2025.12.04 | ₩287,466 | ₩291,087 | ₩283,992 | ₩289,443 | +0.69% | 266.9만 |
|---|
| 2025.12.03 | ₩283,190 | ₩287,880 | ₩281,627 | ₩287,065 | +1.37% | 216.3만 |
|---|
| 2025.12.02 | ₩285,315 | ₩286,250 | ₩280,678 | ₩284,687 | -0.22% | 358.9만 |
|---|
| 2025.12.01 | ₩285,595 | ₩288,361 | ₩283,805 | ₩285,074 | -0.18% | 379만 |
|---|
| 2025.11.28 | ₩287,426 | ₩290,967 | ₩286,584 | ₩288,107 | +0.24% | 183.6만 |
|---|
| 2025.11.26 | ₩287,733 | ₩291,942 | ₩277,484 | ₩287,733 | 0.00% | 1212.6만 |
|---|
| 2025.11.25 | ₩302,778 | ₩316,407 | ₩301,709 | ₩312,252 | +3.13% | 532.7만 |
|---|
| 2025.11.24 | ₩301,616 | ₩305,224 | ₩298,209 | ₩302,832 | +0.40% | 400만 |
|---|
| 2025.11.21 | ₩289,697 | ₩303,901 | ₩289,697 | ₩300,828 | +3.84% | 472만 |
|---|
| 2025.11.20 | ₩300,828 | ₩304,569 | ₩289,377 | ₩289,697 | -3.70% | 329.7만 |
|---|
| 2025.11.19 | ₩301,122 | ₩302,618 | ₩297,741 | ₩299,117 | -0.67% | 283.8만 |
|---|
| 2025.11.18 | ₩300,373 | ₩303,647 | ₩297,781 | ₩301,496 | +0.37% | 293.1만 |
|---|
| 2025.11.17 | ₩307,535 | ₩308,965 | ₩300,306 | ₩300,574 | -2.26% | 228.2만 |
|---|
| 2025.11.14 | ₩301,750 | ₩314,002 | ₩301,750 | ₩308,417 | +2.21% | 310만 |
|---|
| 2025.11.13 | ₩299,919 | ₩303,527 | ₩298,235 | ₩298,623 | -0.43% | 236.3만 |
|---|
| 2025.11.12 | ₩304,475 | ₩305,985 | ₩300,841 | ₩301,883 | -0.85% | 156.3만 |
|---|
| 2025.11.11 | ₩302,658 | ₩305,304 | ₩301,910 | ₩303,286 | +0.21% | 154.1만 |
|---|
| 2025.11.10 | ₩300,266 | ₩305,063 | ₩297,941 | ₩304,609 | +1.45% | 199.9만 |
|---|
| 2025.11.07 | ₩296,632 | ₩302,792 | ₩294,507 | ₩300,868 | +1.43% | 369.5만 |
|---|
| 2025.11.06 | ₩306,961 | ₩307,321 | ₩294,882 | ₩299,972 | -2.28% | 295.5만 |
|---|
| 2025.11.05 | ₩312,172 | ₩315,539 | ₩308,377 | ₩310,127 | -0.65% | 202.1만 |
|---|
| 2025.11.04 | ₩315,873 | ₩316,260 | ₩308,377 | ₩311,958 | -1.24% | 187.4만 |
|---|
| 2025.11.03 | ₩321,351 | ₩322,073 | ₩310,381 | ₩317,583 | -1.17% | 218.2만 |
|---|
| 2025.10.31 | ₩310,969 | ₩322,447 | ₩308,845 | ₩320,576 | +3.09% | 196.7만 |
|---|
| 2025.10.30 | ₩309,860 | ₩314,791 | ₩308,337 | ₩311,156 | +0.42% | 194.8만 |
|---|
| 2025.10.29 | ₩313,989 | ₩313,989 | ₩304,716 | ₩309,139 | -1.54% | 220.2만 |
|---|
| 2025.10.28 | ₩318,492 | ₩323,128 | ₩316,247 | ₩316,581 | -0.60% | 174.8만 |
|---|
| 2025.10.27 | ₩325,721 | ₩326,375 | ₩318,011 | ₩319,227 | -1.99% | 192만 |
|---|
| 2025.10.24 | ₩327,311 | ₩330,170 | ₩324,037 | ₩324,358 | -0.90% | 105만 |
|---|
| 2025.10.23 | ₩324,465 | ₩326,549 | ₩322,233 | ₩325,066 | +0.19% | 124.3만 |
|---|
| 2025.10.22 | ₩328,700 | ₩330,571 | ₩324,037 | ₩324,465 | -1.29% | 164.6만 |
|---|
| 2025.10.21 | ₩320,844 | ₩330,371 | ₩320,336 | ₩328,259 | +2.31% | 212.8만 |
|---|
| 2025.10.20 | ₩314,751 | ₩323,650 | ₩311,504 | ₩322,287 | +2.39% | 208.1만 |
|---|
| 2025.10.17 | ₩306,105 | ₩314,069 | ₩306,092 | ₩313,000 | +2.25% | 210만 |
|---|
| 2025.10.16 | ₩316,394 | ₩322,019 | ₩303,500 | ₩304,115 | -3.88% | 224.1만 |
|---|
| 2025.10.15 | ₩316,969 | ₩318,251 | ₩312,786 | ₩313,682 | -1.04% | 178.9만 |
|---|
| 2025.10.14 | ₩312,279 | ₩319,307 | ₩311,063 | ₩316,915 | +1.48% | 179.3만 |
|---|
| 2025.10.13 | ₩313,281 | ₩317,062 | ₩310,662 | ₩316,140 | +0.91% | 137.4만 |
|---|
| 2025.10.10 | ₩318,198 | ₩320,897 | ₩311,036 | ₩311,570 | -2.08% | 226.9만 |
|---|