시장 데이터를 불러오는 중
전체 종목
워키바 과거 주가
Workiva Inc. Class A Common Stock · WK · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Workiva Inc. Class A Common Stock · WK · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,898 | ₩100,180 | ₩97,781 | ₩98,156 | -1.74% | 90.7만 |
| 2026.10.08 | ₩96,455 | ₩98,800 | ₩94,887 | ₩98,746 | +2.38% | 143.2만 |
| 2026.10.07 | ₩94,887 | ₩96,307 | ₩92,729 | ₩95,852 | +1.02% | 137.8만 |
| 2026.10.06 | ₩97,942 | ₩97,942 | ₩91,925 | ₩94,016 | -4.01% | 125.2만 |
| 2026.10.05 | ₩95,919 | ₩98,880 | ₩95,919 | ₩96,321 | +0.42% | 913.2만 |
| 2026.10.02 | ₩97,969 | ₩98,437 | ₩93,868 | ₩95,450 | -2.57% | 324.1만 |
| 2026.10.01 | ₩91,805 | ₩94,378 | ₩89,755 | ₩93,306 | +1.63% | 91.2만 |
| 2026.09.30 | ₩87,490 | ₩89,868 | ₩86,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,205 |
| +1.96% |
| 172.7만 |
| 2026.09.29 | ₩93,413 | ₩93,413 | ₩86,954 | ₩87,302 | -6.54% | 167.1만 |
|---|
| 2026.09.28 | ₩90,813 | ₩92,904 | ₩88,106 | ₩91,376 | +0.62% | 90.8만 |
|---|
| 2026.09.25 | ₩95,423 | ₩96,897 | ₩93,292 | ₩93,319 | -2.20% | 46.6만 |
|---|
| 2026.09.24 | ₩95,396 | ₩96,803 | ₩94,016 | ₩95,785 | +0.41% | 86.4만 |
|---|
| 2026.09.23 | ₩93,855 | ₩95,456 | ₩92,796 | ₩94,860 | +1.07% | 117만 |
|---|
| 2026.09.22 | ₩99,202 | ₩99,202 | ₩92,676 | ₩93,574 | -5.67% | 93.4만 |
|---|
| 2026.09.21 | ₩99,697 | ₩99,697 | ₩96,816 | ₩97,607 | -2.10% | 93.4만 |
|---|
| 2026.09.18 | ₩98,317 | ₩100,032 | ₩95,986 | ₩98,063 | -0.26% | 180.6만 |
|---|
| 2026.09.17 | ₩97,580 | ₩100,317 | ₩95,691 | ₩98,089 | +0.52% | 73.9만 |
|---|
| 2026.09.16 | ₩99,912 | ₩101,855 | ₩97,138 | ₩97,460 | -2.45% | 112.5만 |
|---|
| 2026.09.15 | ₩99,470 | ₩102,445 | ₩99,275 | ₩100,247 | +0.78% | 98.5만 |
|---|
| 2026.09.14 | ₩99,845 | ₩101,801 | ₩99,027 | ₩101,694 | +1.85% | 112.1만 |
|---|
| 2026.09.11 | ₩95,838 | ₩97,111 | ₩95,061 | ₩96,294 | +0.48% | 68.6만 |
|---|
| 2026.09.10 | ₩98,076 | ₩99,175 | ₩94,739 | ₩95,584 | -2.54% | 89.4만 |
|---|
| 2026.09.09 | ₩99,269 | ₩99,523 | ₩96,816 | ₩97,500 | -1.78% | 93.3만 |
|---|
| 2026.09.08 | ₩100,904 | ₩100,904 | ₩97,359 | ₩98,773 | -2.11% | 92.7만 |
|---|
| 2026.09.04 | ₩104,254 | ₩104,629 | ₩101,279 | ₩102,579 | -1.61% | 54.3만 |
|---|
| 2026.09.03 | ₩103,718 | ₩106,398 | ₩103,027 | ₩105,312 | +1.54% | 84.1만 |
|---|
| 2026.09.02 | ₩102,538 | ₩104,213 | ₩101,453 | ₩101,507 | -1.01% | 72.8만 |
|---|
| 2026.09.01 | ₩107,202 | ₩107,530 | ₩102,230 | ₩102,780 | -4.13% | 84.2만 |
|---|
| 2026.08.31 | ₩104,374 | ₩107,952 | ₩104,079 | ₩107,202 | +2.71% | 85.2만 |
|---|
| 2026.08.28 | ₩103,597 | ₩106,947 | ₩103,463 | ₩106,063 | +2.38% | 157.6만 |
|---|
| 2026.08.27 | ₩103,182 | ₩105,915 | ₩102,378 | ₩103,986 | +0.78% | 101.5만 |
|---|
| 2026.08.26 | ₩97,245 | ₩100,481 | ₩96,790 | ₩99,831 | +2.66% | 59.6만 |
|---|
| 2026.08.25 | ₩98,706 | ₩100,287 | ₩98,357 | ₩99,563 | +0.87% | 41.3만 |
|---|
| 2026.08.24 | ₩99,831 | ₩101,480 | ₩99,383 | ₩100,341 | +0.51% | 67.8만 |
|---|
| 2026.08.21 | ₩100,635 | ₩101,105 | ₩98,344 | ₩100,274 | -0.36% | 63.4만 |
|---|
| 2026.08.20 | ₩100,703 | ₩103,155 | ₩100,282 | ₩101,024 | +0.32% | 79.6만 |
|---|
| 2026.08.19 | ₩92,515 | ₩102,016 | ₩92,515 | ₩101,453 | +9.66% | 121.8만 |
|---|
| 2026.08.18 | ₩95,021 | ₩96,950 | ₩93,815 | ₩93,935 | -1.14% | 54.1만 |
|---|
| 2026.08.17 | ₩93,064 | ₩94,016 | ₩91,651 | ₩93,627 | +0.60% | 56.2만 |
|---|
| 2026.08.14 | ₩99,322 | ₩100,019 | ₩94,371 | ₩94,485 | -4.87% | 67.9만 |
|---|
| 2026.08.13 | ₩91,885 | ₩98,947 | ₩90,344 | ₩98,826 | +7.55% | 109.5만 |
|---|
| 2026.08.12 | ₩91,121 | ₩93,051 | ₩90,331 | ₩91,215 | +0.10% | 66.8만 |
|---|
| 2026.08.11 | ₩89,487 | ₩93,158 | ₩88,669 | ₩92,528 | +3.40% | 84만 |
|---|
| 2026.08.10 | ₩87,155 | ₩90,451 | ₩86,257 | ₩90,210 | +3.51% | 89.7만 |
|---|
| 2026.08.07 | ₩84,421 | ₩88,133 | ₩84,421 | ₩87,289 | +3.40% | 87.7만 |
|---|
| 2026.08.06 | ₩81,312 | ₩83,523 | ₩80,535 | ₩83,148 | +2.26% | 90.5만 |
|---|
| 2026.08.05 | ₩82,023 | ₩85,339 | ₩80,026 | ₩82,679 | +0.80% | 118.1만 |
|---|
| 2026.08.04 | ₩80,348 | ₩83,282 | ₩79,992 | ₩82,076 | +2.15% | 103.2만 |
|---|
| 2026.08.03 | ₩82,317 | ₩83,966 | ₩80,508 | ₩82,009 | -0.37% | 72.2만 |
|---|
| 2026.07.31 | ₩77,252 | ₩80,361 | ₩76,400 | ₩80,133 | +3.73% | 59.2만 |
|---|
| 2026.07.30 | ₩79,544 | ₩81,058 | ₩76,917 | ₩78,445 | -1.38% | 68.9만 |
|---|
| 2026.07.29 | ₩77,681 | ₩83,684 | ₩77,681 | ₩82,344 | +6.00% | 83만 |
|---|
| 2026.07.28 | ₩76,153 | ₩79,905 | ₩76,153 | ₩78,405 | +2.96% | 63.8만 |
|---|
| 2026.07.27 | ₩72,039 | ₩76,073 | ₩71,479 | ₩74,706 | +3.70% | 66.9만 |
|---|
| 2026.07.24 | ₩69,359 | ₩71,222 | ₩68,797 | ₩70,244 | +1.28% | 74.8만 |
|---|
| 2026.07.23 | ₩70,766 | ₩70,780 | ₩67,202 | ₩67,912 | -4.03% | 66.5만 |
|---|
| 2026.07.22 | ₩72,736 | ₩74,559 | ₩68,589 | ₩69,748 | -4.11% | 103.6만 |
|---|
| 2026.07.21 | ₩74,304 | ₩76,569 | ₩73,480 | ₩73,647 | -0.88% | 87.2만 |
|---|
| 2026.07.20 | ₩75,256 | ₩78,204 | ₩74,398 | ₩76,636 | +1.83% | 66.4만 |
|---|
| 2026.07.17 | ₩75,336 | ₩77,989 | ₩75,336 | ₩76,622 | +1.71% | 77.3만 |
|---|
| 2026.07.16 | ₩74,117 | ₩76,998 | ₩73,292 | ₩76,341 | +3.00% | 78만 |
|---|
| 2026.07.15 | ₩72,750 | ₩75,242 | ₩72,562 | ₩72,870 | +0.17% | 71.7만 |
|---|
| 2026.07.14 | ₩69,976 | ₩73,071 | ₩69,349 | ₩71,946 | +2.82% | 53.1만 |
|---|
| 2026.07.13 | ₩71,142 | ₩74,679 | ₩70,679 | ₩73,085 | +2.73% | 99.7만 |
|---|
| 2026.07.10 | ₩71,838 | ₩72,361 | ₩69,091 | ₩69,909 | -2.69% | 58.3만 |
|---|
| 2026.07.09 | ₩67,135 | ₩70,820 | ₩65,902 | ₩70,123 | +4.45% | 74.9만 |
|---|
| 2026.07.08 | ₩69,895 | ₩71,021 | ₩69,158 | ₩69,641 | -0.36% | 85.7만 |
|---|
| 2026.07.07 | ₩71,008 | ₩71,517 | ₩70,110 | ₩70,967 | -0.06% | 79.8만 |
|---|
| 2026.07.06 | ₩68,743 | ₩69,721 | ₩68,029 | ₩69,065 | +0.47% | 63.6만 |
|---|
| 2026.07.02 | ₩68,060 | ₩70,472 | ₩68,019 | ₩69,587 | +2.24% | 71.2만 |
|---|
| 2026.07.01 | ₩67,001 | ₩69,815 | ₩66,659 | ₩68,060 | +1.58% | 160.5만 |
|---|
| 2026.06.30 | ₩64,334 | ₩65,942 | ₩64,107 | ₩65,004 | +1.04% | 68.7만 |
|---|
| 2026.06.29 | ₩66,686 | ₩67,671 | ₩65,314 | ₩65,433 | -1.88% | 74.2만 |
|---|
| 2026.06.26 | ₩62,740 | ₩66,318 | ₩62,740 | ₩65,728 | +4.76% | 250만 |
|---|
| 2026.06.25 | ₩62,834 | ₩63,906 | ₩61,721 | ₩62,056 | -1.24% | 74.7만 |
|---|
| 2026.06.24 | ₩63,021 | ₩65,621 | ₩63,008 | ₩64,093 | +1.70% | 112만 |
|---|
| 2026.06.23 | ₩62,070 | ₩63,973 | ₩61,788 | ₩62,954 | +1.42% | 97.3만 |
|---|
| 2026.06.22 | ₩62,043 | ₩64,338 | ₩59,793 | ₩61,614 | -0.69% | 116.4만 |
|---|
| 2026.06.18 | ₩63,530 | ₩64,133 | ₩62,478 | ₩63,477 | -0.08% | 191만 |
|---|
| 2026.06.17 | ₩64,803 | ₩67,403 | ₩63,262 | ₩64,361 | -0.68% | 95.9만 |
|---|
| 2026.06.16 | ₩65,259 | ₩67,638 | ₩64,482 | ₩65,594 | +0.51% | 88.9만 |
|---|
| 2026.06.15 | ₩65,514 | ₩67,336 | ₩64,924 | ₩65,393 | -0.18% | 63.3만 |
|---|
| 2026.06.12 | ₩65,179 | ₩66,787 | ₩63,410 | ₩65,567 | +0.60% | 126.6만 |
|---|
| 2026.06.11 | ₩64,643 | ₩66,304 | ₩63,624 | ₩65,835 | +1.84% | 137.9만 |
|---|
| 2026.06.10 | ₩63,892 | ₩67,028 | ₩63,644 | ₩66,063 | +3.40% | 110.2만 |
|---|
| 2026.06.09 | ₩64,482 | ₩66,170 | ₩63,128 | ₩64,964 | +0.75% | 95.5만 |
|---|
| 2026.06.08 | ₩65,366 | ₩65,473 | ₩63,999 | ₩64,723 | -0.98% | 90.3만 |
|---|
| 2026.06.05 | ₩66,572 | ₩67,202 | ₩64,321 | ₩65,835 | -1.11% | 79.3만 |
|---|
| 2026.06.04 | ₩68,971 | ₩69,614 | ₩65,674 | ₩65,728 | -4.70% | 81.7만 |
|---|
| 2026.06.03 | ₩67,832 | ₩68,314 | ₩65,960 | ₩66,787 | -1.54% | 130.5만 |
|---|
| 2026.06.02 | ₩69,085 | ₩70,070 | ₩67,403 | ₩69,601 | +0.75% | 100.8만 |
|---|
| 2026.06.01 | ₩68,596 | ₩71,852 | ₩67,135 | ₩70,793 | +3.20% | 111.7만 |
|---|
| 2026.05.29 | ₩63,343 | ₩66,988 | ₩62,592 | ₩66,706 | +5.31% | 98.2만 |
|---|
| 2026.05.28 | ₩64,790 | ₩65,661 | ₩61,882 | ₩62,405 | -3.68% | 66.6만 |
|---|
| 2026.05.27 | ₩64,964 | ₩67,055 | ₩63,403 | ₩63,664 | -2.00% | 90만 |
|---|
| 2026.05.26 | ₩66,988 | ₩67,470 | ₩65,768 | ₩66,103 | -1.32% | 88.5만 |
|---|
| 2026.05.22 | ₩67,014 | ₩69,279 | ₩67,001 | ₩67,416 | +0.60% | 63.9만 |
|---|
| 2026.05.21 | ₩63,906 | ₩67,376 | ₩63,256 | ₩67,028 | +4.89% | 108.6만 |
|---|
| 2026.05.20 | ₩65,339 | ₩65,849 | ₩63,276 | ₩65,071 | -0.41% | 87.7만 |
|---|
| 2026.05.19 | ₩68,207 | ₩70,351 | ₩66,431 | ₩66,586 | -2.38% | 84.2만 |
|---|
| 2026.05.18 | ₩62,820 | ₩67,095 | ₩62,499 | ₩66,746 | +6.25% | 96만 |
|---|
| 2026.05.15 | ₩61,775 | ₩64,033 | ₩60,864 | ₩63,517 | +2.82% | 107.2만 |
|---|
| 2026.05.14 | ₩59,537 | ₩62,445 | ₩59,229 | ₩60,824 | +2.16% | 256.4만 |
|---|
| 2026.05.13 | ₩62,813 | ₩62,813 | ₩58,076 | ₩59,376 | -5.47% | 170.8만 |
|---|
| 2026.05.12 | ₩63,155 | ₩65,661 | ₩62,559 | ₩62,780 | -0.59% | 161.7만 |
|---|
| 2026.05.11 | ₩67,698 | ₩69,158 | ₩62,190 | ₩62,204 | -8.12% | 151.6만 |
|---|
| 2026.05.08 | ₩69,761 | ₩69,761 | ₩66,827 | ₩68,730 | -1.48% | 127.7만 |
|---|
| 2026.05.07 | ₩70,753 | ₩72,153 | ₩69,942 | ₩70,070 | -0.97% | 137.4만 |
|---|
| 2026.05.06 | ₩70,029 | ₩70,194 | ₩66,251 | ₩69,051 | -1.40% | 241.4만 |
|---|
| 2026.05.05 | ₩75,725 | ₩76,354 | ₩71,691 | ₩74,251 | -1.95% | 142.4만 |
|---|
| 2026.05.04 | ₩73,500 | ₩76,395 | ₩72,937 | ₩75,818 | +3.15% | 198.7만 |
|---|
| 2026.05.01 | ₩73,312 | ₩75,041 | ₩71,637 | ₩73,379 | +0.09% | 231.3만 |
|---|
| 2026.04.30 | ₩71,155 | ₩71,664 | ₩69,259 | ₩71,664 | +0.72% | 84.1만 |
|---|
| 2026.04.29 | ₩71,852 | ₩72,441 | ₩71,155 | ₩72,240 | +0.54% | 50.9만 |
|---|
| 2026.04.28 | ₩72,991 | ₩74,291 | ₩71,530 | ₩72,616 | -0.51% | 105.5만 |
|---|
| 2026.04.27 | ₩71,209 | ₩73,239 | ₩70,659 | ₩72,227 | +1.43% | 145.8만 |
|---|
| 2026.04.24 | ₩69,694 | ₩71,430 | ₩69,091 | ₩71,222 | +2.19% | 219만 |
|---|
| 2026.04.23 | ₩72,562 | ₩75,028 | ₩68,314 | ₩69,936 | -3.62% | 94만 |
|---|
| 2026.04.22 | ₩75,631 | ₩75,631 | ₩73,782 | ₩75,068 | -0.74% | 189만 |
|---|
| 2026.04.21 | ₩76,636 | ₩78,579 | ₩74,827 | ₩75,336 | -1.70% | 114.3만 |
|---|
| 2026.04.20 | ₩76,636 | ₩78,003 | ₩75,926 | ₩76,274 | -0.47% | 61.4만 |
|---|
| 2026.04.17 | ₩78,646 | ₩79,095 | ₩75,832 | ₩76,837 | -2.30% | 54만 |
|---|
| 2026.04.16 | ₩77,440 | ₩78,324 | ₩75,993 | ₩77,038 | -0.52% | 65만 |
|---|
| 2026.04.15 | ₩74,800 | ₩76,180 | ₩73,996 | ₩75,671 | +1.16% | 102.5만 |
|---|
| 2026.04.14 | ₩75,805 | ₩76,689 | ₩73,152 | ₩73,862 | -2.56% | 51.6만 |
|---|
| 2026.04.13 | ₩70,619 | ₩75,390 | ₩70,519 | ₩75,202 | +6.49% | 120.6만 |
|---|
| 2026.04.10 | ₩73,728 | ₩74,130 | ₩69,668 | ₩70,163 | -4.83% | 95만 |
|---|
| 2026.04.09 | ₩75,711 | ₩75,959 | ₩73,085 | ₩74,492 | -1.61% | 78.4만 |
|---|
| 2026.04.08 | ₩80,227 | ₩80,575 | ₩76,267 | ₩76,649 | -4.46% | 88.8만 |
|---|
| 2026.04.07 | ₩79,932 | ₩80,763 | ₩78,666 | ₩78,860 | -1.34% | 59.4만 |
|---|
| 2026.04.06 | ₩80,709 | ₩80,750 | ₩79,302 | ₩80,093 | -0.76% | 58.3만 |
|---|
| 2026.04.02 | ₩80,106 | ₩80,783 | ₩78,324 | ₩80,401 | +0.37% | 85만 |
|---|
| 2026.04.01 | ₩79,865 | ₩80,830 | ₩78,230 | ₩80,013 | +0.18% | 74.9만 |
|---|
| 2026.03.31 | ₩79,101 | ₩81,178 | ₩77,989 | ₩79,905 | +1.02% | 57만 |
|---|
| 2026.03.30 | ₩77,949 | ₩80,260 | ₩77,266 | ₩78,659 | +0.91% | 56.1만 |
|---|
| 2026.03.27 | ₩78,726 | ₩78,955 | ₩77,065 | ₩77,493 | -1.57% | 92만 |
|---|
| 2026.03.26 | ₩78,391 | ₩81,326 | ₩78,391 | ₩79,637 | +1.59% | 52.1만 |
|---|
| 2026.03.25 | ₩80,884 | ₩82,612 | ₩77,607 | ₩78,552 | -2.88% | 61.9만 |
|---|
| 2026.03.24 | ₩81,326 | ₩82,268 | ₩79,142 | ₩79,678 | -2.03% | 57.8만 |
|---|
| 2026.03.23 | ₩82,317 | ₩83,209 | ₩80,803 | ₩82,264 | -0.07% | 56만 |
|---|
| 2026.03.20 | ₩81,808 | ₩82,867 | ₩80,468 | ₩81,393 | -0.51% | 92.3만 |
|---|
| 2026.03.19 | ₩82,626 | ₩85,091 | ₩81,279 | ₩82,518 | -0.13% | 57.4만 |
|---|
| 2026.03.18 | ₩81,835 | ₩83,497 | ₩81,513 | ₩82,652 | +1.00% | 58.3만 |
|---|
| 2026.03.17 | ₩82,049 | ₩85,855 | ₩82,049 | ₩82,746 | +0.85% | 48.5만 |
|---|
| 2026.03.16 | ₩82,693 | ₩84,287 | ₩81,808 | ₩82,009 | -0.83% | 82.4만 |
|---|
| 2026.03.13 | ₩82,103 | ₩84,421 | ₩81,071 | ₩82,532 | +0.52% | 59.3만 |
|---|
| 2026.03.12 | ₩83,081 | ₩85,111 | ₩81,326 | ₩82,224 | -1.03% | 55.6만 |
|---|
| 2026.03.11 | ₩83,068 | ₩84,341 | ₩81,267 | ₩83,363 | +0.35% | 71만 |
|---|
| 2026.03.10 | ₩85,493 | ₩86,431 | ₩80,817 | ₩83,336 | -2.52% | 102.5만 |
|---|
| 2026.03.09 | ₩85,882 | ₩86,291 | ₩84,287 | ₩85,775 | -0.12% | 86.9만 |
|---|
| 2026.03.06 | ₩86,900 | ₩87,704 | ₩84,153 | ₩86,967 | +0.08% | 89.2만 |
|---|
| 2026.03.05 | ₩82,947 | ₩87,611 | ₩82,947 | ₩86,324 | +4.07% | 124만 |
|---|
| 2026.03.04 | ₩83,510 | ₩84,609 | ₩81,996 | ₩82,853 | -0.79% | 115.6만 |
|---|
| 2026.03.03 | ₩81,031 | ₩84,488 | ₩80,013 | ₩83,818 | +3.44% | 76.4만 |
|---|
| 2026.03.02 | ₩81,460 | ₩83,644 | ₩80,508 | ₩82,116 | +0.81% | 93.2만 |
|---|
| 2026.02.27 | ₩81,312 | ₩82,585 | ₩78,204 | ₩82,518 | +1.48% | 196.3만 |
|---|
| 2026.02.26 | ₩79,691 | ₩83,657 | ₩79,410 | ₩82,666 | +3.73% | 151.8만 |
|---|
| 2026.02.25 | ₩77,413 | ₩79,249 | ₩75,617 | ₩79,209 | +2.32% | 156.3만 |
|---|
| 2026.02.24 | ₩77,158 | ₩80,147 | ₩75,711 | ₩77,319 | +0.21% | 167.5만 |
|---|
| 2026.02.23 | ₩81,607 | ₩81,768 | ₩76,770 | ₩77,172 | -5.44% | 192.2만 |
|---|
| 2026.02.20 | ₩87,396 | ₩90,974 | ₩80,401 | ₩82,317 | -5.81% | 339.2만 |
|---|
| 2026.02.19 | ₩77,761 | ₩79,544 | ₩75,128 | ₩79,410 | +2.12% | 193.2만 |
|---|
| 2026.02.18 | ₩77,721 | ₩79,276 | ₩76,596 | ₩77,909 | +0.24% | 151.6만 |
|---|
| 2026.02.17 | ₩83,309 | ₩84,508 | ₩76,931 | ₩77,721 | -6.71% | 138.2만 |
|---|
| 2026.02.13 | ₩84,890 | ₩85,748 | ₩82,719 | ₩82,987 | -2.24% | 110.1만 |
|---|
| 2026.02.12 | ₩86,579 | ₩88,465 | ₩82,056 | ₩83,590 | -3.45% | 116.4만 |
|---|
| 2026.02.11 | ₩93,265 | ₩93,265 | ₩86,512 | ₩87,034 | -6.68% | 92.1만 |
|---|
| 2026.02.10 | ₩93,158 | ₩95,141 | ₩92,381 | ₩93,748 | +0.63% | 110.1만 |
|---|
| 2026.02.09 | ₩93,078 | ₩94,331 | ₩91,108 | ₩92,113 | -1.04% | 90.2만 |
|---|
| 2026.02.06 | ₩94,203 | ₩95,718 | ₩91,952 | ₩93,600 | -0.64% | 96.7만 |
|---|
| 2026.02.05 | ₩95,289 | ₩97,795 | ₩91,765 | ₩92,448 | -2.98% | 102.1만 |
|---|
| 2026.02.04 | ₩94,552 | ₩96,810 | ₩92,006 | ₩95,423 | +0.92% | 97.7만 |
|---|
| 2026.02.03 | ₩101,614 | ₩103,115 | ₩92,569 | ₩96,481 | -5.05% | 153.7만 |
|---|
| 2026.02.02 | ₩103,503 | ₩104,937 | ₩100,917 | ₩102,565 | -0.91% | 91.8만 |
|---|
| 2026.01.30 | ₩102,203 | ₩103,637 | ₩100,502 | ₩103,208 | +0.98% | 73.7만 |
|---|
| 2026.01.29 | ₩106,103 | ₩107,483 | ₩98,625 | ₩102,203 | -3.68% | 126.9만 |
|---|
| 2026.01.28 | ₩109,439 | ₩110,954 | ₩108,180 | ₩108,930 | -0.47% | 49.7만 |
|---|
| 2026.01.27 | ₩110,753 | ₩112,303 | ₩107,282 | ₩108,582 | -1.96% | 65.1만 |
|---|
| 2026.01.26 | ₩109,198 | ₩113,392 | ₩108,421 | ₩111,141 | +1.78% | 84만 |
|---|
| 2026.01.23 | ₩109,855 | ₩111,637 | ₩108,247 | ₩109,131 | -0.66% | 34.1만 |
|---|
| 2026.01.22 | ₩108,676 | ₩110,284 | ₩108,609 | ₩109,466 | +0.73% | 42.8만 |
|---|
| 2026.01.21 | ₩112,200 | ₩113,232 | ₩105,996 | ₩107,376 | -4.30% | 129.7만 |
|---|
| 2026.01.20 | ₩113,392 | ₩114,907 | ₩112,052 | ₩112,508 | -0.78% | 44.2만 |
|---|
| 2026.01.16 | ₩113,674 | ₩115,510 | ₩112,180 | ₩114,867 | +1.05% | 46.1만 |
|---|
| 2026.01.15 | ₩115,604 | ₩116,320 | ₩113,126 | ₩113,567 | -1.76% | 48.1만 |
|---|
| 2026.01.14 | ₩117,654 | ₩119,959 | ₩113,721 | ₩115,604 | -1.74% | 46만 |
|---|
| 2026.01.13 | ₩120,387 | ₩120,387 | ₩117,064 | ₩118,377 | -1.67% | 67.7만 |
|---|
| 2026.01.12 | ₩120,052 | ₩120,056 | ₩117,975 | ₩119,624 | -0.36% | 46.6만 |
|---|
| 2026.01.09 | ₩120,441 | ₩121,037 | ₩117,449 | ₩119,945 | -0.41% | 38.6만 |
|---|
| 2026.01.08 | ₩121,205 | ₩121,855 | ₩119,248 | ₩120,709 | -0.41% | 53.2만 |
|---|
| 2026.01.07 | ₩116,984 | ₩123,530 | ₩116,354 | ₩122,531 | +4.74% | 118.1만 |
|---|
| 2026.01.06 | ₩113,634 | ₩117,915 | ₩112,361 | ₩116,086 | +2.16% | 165.3만 |
|---|
| 2026.01.05 | ₩110,686 | ₩114,331 | ₩109,882 | ₩112,709 | +1.83% | 158.8만 |
|---|
| 2026.01.02 | ₩115,295 | ₩115,295 | ₩110,733 | ₩111,181 | -3.57% | 78.4만 |
|---|
| 2025.12.31 | ₩115,376 | ₩115,972 | ₩114,424 | ₩115,577 | +0.17% | 30.5만 |
|---|
| 2025.12.30 | ₩115,831 | ₩116,448 | ₩114,987 | ₩115,617 | -0.19% | 49.2만 |
|---|
| 2025.12.29 | ₩116,783 | ₩117,674 | ₩115,657 | ₩116,180 | -0.52% | 88만 |
|---|
| 2025.12.26 | ₩117,319 | ₩117,596 | ₩116,408 | ₩117,185 | -0.11% | 22.6만 |
|---|
| 2025.12.24 | ₩117,654 | ₩118,150 | ₩116,381 | ₩117,252 | -0.34% | 26.1만 |
|---|
| 2025.12.23 | ₩117,453 | ₩119,309 | ₩116,180 | ₩118,217 | +0.65% | 45.8만 |
|---|
| 2025.12.22 | ₩117,627 | ₩119,543 | ₩116,863 | ₩118,257 | +0.54% | 31.2만 |
|---|
| 2025.12.19 | ₩118,150 | ₩119,483 | ₩116,153 | ₩117,828 | -0.27% | 80.1만 |
|---|
| 2025.12.18 | ₩118,136 | ₩119,021 | ₩117,620 | ₩118,069 | -0.06% | 78.7만 |
|---|
| 2025.12.17 | ₩118,163 | ₩121,124 | ₩116,783 | ₩117,359 | -0.68% | 62.8만 |
|---|
| 2025.12.16 | ₩115,577 | ₩117,399 | ₩114,974 | ₩117,091 | +1.31% | 54만 |
|---|
| 2025.12.15 | ₩116,930 | ₩118,217 | ₩114,223 | ₩115,644 | -1.10% | 70만 |
|---|
| 2025.12.12 | ₩115,242 | ₩118,531 | ₩114,036 | ₩117,024 | +1.55% | 74.9만 |
|---|
| 2025.12.11 | ₩118,552 | ₩119,784 | ₩114,733 | ₩114,947 | -3.04% | 71.6만 |
|---|
| 2025.12.10 | ₩121,553 | ₩122,933 | ₩115,711 | ₩118,592 | -2.44% | 59.7만 |
|---|
| 2025.12.09 | ₩122,732 | ₩123,945 | ₩121,848 | ₩121,942 | -0.64% | 78.4만 |
|---|
| 2025.12.08 | ₩123,912 | ₩124,816 | ₩122,531 | ₩122,960 | -0.77% | 41.4만 |
|---|
| 2025.12.05 | ₩123,134 | ₩125,573 | ₩122,083 | ₩123,778 | +0.52% | 46만 |
|---|
| 2025.12.04 | ₩124,206 | ₩124,653 | ₩121,768 | ₩123,483 | -0.58% | 79.7만 |
|---|
| 2025.12.03 | ₩122,196 | ₩123,496 | ₩120,421 | ₩123,389 | +0.98% | 104만 |
|---|
| 2025.12.02 | ₩122,183 | ₩122,954 | ₩120,186 | ₩121,580 | -0.49% | 87.1만 |
|---|
| 2025.12.01 | ₩123,215 | ₩124,327 | ₩120,923 | ₩121,567 | -1.34% | 73.4만 |
|---|
| 2025.11.28 | ₩123,295 | ₩124,461 | ₩122,485 | ₩124,032 | +0.60% | 20.7만 |
|---|
| 2025.11.26 | ₩123,979 | ₩124,528 | ₩121,868 | ₩123,630 | -0.28% | 35.1만 |
|---|
| 2025.11.25 | ₩122,250 | ₩125,211 | ₩121,031 | ₩124,582 | +1.91% | 44.2만 |
|---|
| 2025.11.24 | ₩121,111 | ₩122,384 | ₩120,012 | ₩122,384 | +1.05% | 51.8만 |
|---|
| 2025.11.21 | ₩117,935 | ₩121,868 | ₩116,957 | ₩121,285 | +2.84% | 48.8만 |
|---|
| 2025.11.20 | ₩119,650 | ₩120,066 | ₩117,158 | ₩117,667 | -1.66% | 43.4만 |
|---|
| 2025.11.19 | ₩121,232 | ₩122,076 | ₩118,940 | ₩119,021 | -1.82% | 63.1만 |
|---|
| 2025.11.18 | ₩119,155 | ₩121,540 | ₩118,404 | ₩121,540 | +2.00% | 59.7만 |
|---|
| 2025.11.17 | ₩121,969 | ₩121,969 | ₩118,853 | ₩119,329 | -2.16% | 53만 |
|---|
| 2025.11.14 | ₩120,923 | ₩122,974 | ₩120,575 | ₩121,982 | +0.88% | 50.1만 |
|---|
| 2025.11.13 | ₩123,121 | ₩125,198 | ₩121,245 | ₩122,250 | -0.71% | 84.7만 |
|---|
| 2025.11.12 | ₩124,769 | ₩127,302 | ₩122,893 | ₩124,729 | -0.03% | 80.8만 |
|---|
| 2025.11.11 | ₩119,382 | ₩125,580 | ₩118,826 | ₩125,037 | +4.74% | 83만 |
|---|
| 2025.11.10 | ₩120,602 | ₩121,011 | ₩118,210 | ₩119,463 | -0.94% | 66만 |
|---|
| 2025.11.07 | ₩114,076 | ₩119,423 | ₩113,205 | ₩119,262 | +4.55% | 89.5만 |
|---|
| 2025.11.06 | ₩127,516 | ₩130,109 | ₩116,146 | ₩116,461 | -8.67% | 150만 |
|---|
| 2025.11.05 | ₩110,123 | ₩111,516 | ₩108,609 | ₩110,029 | -0.09% | 90.4만 |
|---|
| 2025.11.04 | ₩112,776 | ₩113,138 | ₩109,118 | ₩109,707 | -2.72% | 63.4만 |
|---|
| 2025.11.03 | ₩114,331 | ₩114,411 | ₩112,066 | ₩113,674 | -0.57% | 64.7만 |
|---|
| 2025.10.31 | ₩115,523 | ₩116,682 | ₩112,562 | ₩113,915 | -1.39% | 95.9만 |
|---|
| 2025.10.30 | ₩115,443 | ₩117,667 | ₩115,108 | ₩115,952 | +0.44% | 47.2만 |
|---|
| 2025.10.29 | ₩118,846 | ₩119,985 | ₩114,639 | ₩116,207 | -2.22% | 69.4만 |
|---|
| 2025.10.28 | ₩118,927 | ₩120,247 | ₩118,578 | ₩119,222 | +0.25% | 67.2만 |
|---|
| 2025.10.27 | ₩119,570 | ₩121,218 | ₩117,908 | ₩118,619 | -0.80% | 54.2만 |
|---|
| 2025.10.24 | ₩121,366 | ₩122,866 | ₩119,463 | ₩119,516 | -1.52% | 43.6만 |
|---|
| 2025.10.23 | ₩118,565 | ₩120,280 | ₩115,456 | ₩120,173 | +1.36% | 35.4만 |
|---|
| 2025.10.22 | ₩121,352 | ₩122,242 | ₩118,632 | ₩118,632 | -2.24% | 82.9만 |
|---|
| 2025.10.21 | ₩119,597 | ₩122,639 | ₩119,597 | ₩122,009 | +2.02% | 53.6만 |
|---|
| 2025.10.20 | ₩118,592 | ₩120,237 | ₩118,284 | ₩119,972 | +1.16% | 61.1만 |
|---|
| 2025.10.17 | ₩115,510 | ₩118,270 | ₩115,510 | ₩117,640 | +1.84% | 48.7만 |
|---|
| 2025.10.16 | ₩116,408 | ₩118,592 | ₩115,724 | ₩116,917 | +0.44% | 102.3만 |
|---|
| 2025.10.15 | ₩118,270 | ₩118,565 | ₩114,652 | ₩115,617 | -2.24% | 78.7만 |
|---|
| 2025.10.14 | ₩117,171 | ₩119,181 | ₩114,599 | ₩117,225 | +0.05% | 107.6만 |
|---|
| 2025.10.13 | ₩115,939 | ₩119,570 | ₩113,942 | ₩118,592 | +2.29% | 109.9만 |
|---|
| 2025.10.10 | ₩117,667 | ₩117,922 | ₩115,295 | ₩116,528 | -0.97% | 189.3만 |
|---|