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 | ₩99,732 | ₩100,012 | ₩97,618 | ₩97,992 | -1.74% | 90.7만 |
| 2026.10.08 | ₩96,293 | ₩98,635 | ₩94,728 | ₩98,581 | +2.38% | 143.2만 |
| 2026.10.07 | ₩94,728 | ₩96,146 | ₩92,574 | ₩95,691 | +1.02% | 137.8만 |
| 2026.10.06 | ₩97,778 | ₩97,778 | ₩91,772 | ₩93,859 | -4.01% | 125.2만 |
| 2026.10.05 | ₩95,758 | ₩98,715 | ₩95,758 | ₩96,160 | +0.42% | 913.2만 |
| 2026.10.02 | ₩97,805 | ₩98,272 | ₩93,711 | ₩95,290 | -2.57% | 324.1만 |
| 2026.10.01 | ₩91,651 | ₩94,220 | ₩89,605 | ₩93,150 | +1.63% | 91.2만 |
| 2026.09.30 | ₩87,344 | ₩89,718 | ₩86,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,056 |
| +1.96% |
| 172.7만 |
| 2026.09.29 | ₩93,257 | ₩93,257 | ₩86,809 | ₩87,156 | -6.54% | 167.1만 |
|---|
| 2026.09.28 | ₩90,661 | ₩92,748 | ₩87,959 | ₩91,223 | +0.62% | 90.8만 |
|---|
| 2026.09.25 | ₩95,263 | ₩96,735 | ₩93,136 | ₩93,163 | -2.20% | 46.6만 |
|---|
| 2026.09.24 | ₩95,237 | ₩96,641 | ₩93,859 | ₩95,625 | +0.41% | 86.4만 |
|---|
| 2026.09.23 | ₩93,698 | ₩95,297 | ₩92,641 | ₩94,701 | +1.07% | 117만 |
|---|
| 2026.09.22 | ₩99,036 | ₩99,036 | ₩92,521 | ₩93,417 | -5.67% | 93.4만 |
|---|
| 2026.09.21 | ₩99,531 | ₩99,531 | ₩96,655 | ₩97,444 | -2.10% | 93.4만 |
|---|
| 2026.09.18 | ₩98,153 | ₩99,865 | ₩95,825 | ₩97,899 | -0.26% | 180.6만 |
|---|
| 2026.09.17 | ₩97,417 | ₩100,149 | ₩95,531 | ₩97,925 | +0.52% | 73.9만 |
|---|
| 2026.09.16 | ₩99,745 | ₩101,685 | ₩96,976 | ₩97,297 | -2.45% | 112.5만 |
|---|
| 2026.09.15 | ₩99,303 | ₩102,273 | ₩99,109 | ₩100,079 | +0.78% | 98.5만 |
|---|
| 2026.09.14 | ₩99,678 | ₩101,631 | ₩98,862 | ₩101,524 | +1.85% | 112.1만 |
|---|
| 2026.09.11 | ₩95,678 | ₩96,949 | ₩94,902 | ₩96,133 | +0.48% | 68.6만 |
|---|
| 2026.09.10 | ₩97,912 | ₩99,009 | ₩94,581 | ₩95,424 | -2.54% | 89.4만 |
|---|
| 2026.09.09 | ₩99,103 | ₩99,357 | ₩96,655 | ₩97,337 | -1.78% | 93.3만 |
|---|
| 2026.09.08 | ₩100,735 | ₩100,735 | ₩97,196 | ₩98,608 | -2.11% | 92.7만 |
|---|
| 2026.09.04 | ₩104,079 | ₩104,454 | ₩101,109 | ₩102,407 | -1.61% | 54.3만 |
|---|
| 2026.09.03 | ₩103,544 | ₩106,220 | ₩102,855 | ₩105,136 | +1.54% | 84.1만 |
|---|
| 2026.09.02 | ₩102,367 | ₩104,039 | ₩101,283 | ₩101,337 | -1.01% | 72.8만 |
|---|
| 2026.09.01 | ₩107,022 | ₩107,350 | ₩102,059 | ₩102,608 | -4.13% | 84.2만 |
|---|
| 2026.08.31 | ₩104,200 | ₩107,772 | ₩103,905 | ₩107,022 | +2.71% | 85.2만 |
|---|
| 2026.08.28 | ₩103,424 | ₩106,768 | ₩103,290 | ₩105,885 | +2.38% | 157.6만 |
|---|
| 2026.08.27 | ₩103,009 | ₩105,738 | ₩102,206 | ₩103,812 | +0.78% | 101.5만 |
|---|
| 2026.08.26 | ₩97,083 | ₩100,313 | ₩96,628 | ₩99,665 | +2.66% | 59.6만 |
|---|
| 2026.08.25 | ₩98,541 | ₩100,119 | ₩98,193 | ₩99,397 | +0.87% | 41.3만 |
|---|
| 2026.08.24 | ₩99,665 | ₩101,310 | ₩99,216 | ₩100,173 | +0.51% | 67.8만 |
|---|
| 2026.08.21 | ₩100,467 | ₩100,935 | ₩98,180 | ₩100,106 | -0.36% | 63.4만 |
|---|
| 2026.08.20 | ₩100,534 | ₩102,982 | ₩100,114 | ₩100,855 | +0.32% | 79.6만 |
|---|
| 2026.08.19 | ₩92,360 | ₩101,845 | ₩92,360 | ₩101,283 | +9.66% | 121.8만 |
|---|
| 2026.08.18 | ₩94,862 | ₩96,788 | ₩93,658 | ₩93,778 | -1.14% | 54.1만 |
|---|
| 2026.08.17 | ₩92,909 | ₩93,859 | ₩91,497 | ₩93,471 | +0.60% | 56.2만 |
|---|
| 2026.08.14 | ₩99,156 | ₩99,852 | ₩94,213 | ₩94,327 | -4.87% | 67.9만 |
|---|
| 2026.08.13 | ₩91,732 | ₩98,782 | ₩90,193 | ₩98,661 | +7.55% | 109.5만 |
|---|
| 2026.08.12 | ₩90,969 | ₩92,895 | ₩90,180 | ₩91,063 | +0.10% | 66.8만 |
|---|
| 2026.08.11 | ₩89,337 | ₩93,002 | ₩88,521 | ₩92,374 | +3.40% | 84만 |
|---|
| 2026.08.10 | ₩87,009 | ₩90,300 | ₩86,113 | ₩90,059 | +3.51% | 89.7만 |
|---|
| 2026.08.07 | ₩84,280 | ₩87,986 | ₩84,280 | ₩87,143 | +3.40% | 87.7만 |
|---|
| 2026.08.06 | ₩81,176 | ₩83,384 | ₩80,401 | ₩83,009 | +2.26% | 90.5만 |
|---|
| 2026.08.05 | ₩81,886 | ₩85,197 | ₩79,892 | ₩82,541 | +0.80% | 118.1만 |
|---|
| 2026.08.04 | ₩80,213 | ₩83,143 | ₩79,859 | ₩81,939 | +2.15% | 103.2만 |
|---|
| 2026.08.03 | ₩82,180 | ₩83,825 | ₩80,374 | ₩81,872 | -0.37% | 72.2만 |
|---|
| 2026.07.31 | ₩77,123 | ₩80,227 | ₩76,272 | ₩79,999 | +3.73% | 59.2만 |
|---|
| 2026.07.30 | ₩79,411 | ₩80,922 | ₩76,789 | ₩78,314 | -1.38% | 68.9만 |
|---|
| 2026.07.29 | ₩77,551 | ₩83,544 | ₩77,551 | ₩82,207 | +6.00% | 83만 |
|---|
| 2026.07.28 | ₩76,026 | ₩79,772 | ₩76,026 | ₩78,274 | +2.96% | 63.8만 |
|---|
| 2026.07.27 | ₩71,919 | ₩75,946 | ₩71,360 | ₩74,581 | +3.70% | 66.9만 |
|---|
| 2026.07.24 | ₩69,243 | ₩71,103 | ₩68,682 | ₩70,126 | +1.28% | 74.8만 |
|---|
| 2026.07.23 | ₩70,648 | ₩70,662 | ₩67,090 | ₩67,799 | -4.03% | 66.5만 |
|---|
| 2026.07.22 | ₩72,615 | ₩74,434 | ₩68,474 | ₩69,631 | -4.11% | 103.6만 |
|---|
| 2026.07.21 | ₩74,180 | ₩76,441 | ₩73,357 | ₩73,524 | -0.88% | 87.2만 |
|---|
| 2026.07.20 | ₩75,130 | ₩78,073 | ₩74,274 | ₩76,508 | +1.83% | 66.4만 |
|---|
| 2026.07.17 | ₩75,210 | ₩77,859 | ₩75,210 | ₩76,494 | +1.71% | 77.3만 |
|---|
| 2026.07.16 | ₩73,993 | ₩76,869 | ₩73,170 | ₩76,213 | +3.00% | 78만 |
|---|
| 2026.07.15 | ₩72,628 | ₩75,116 | ₩72,441 | ₩72,748 | +0.17% | 71.7만 |
|---|
| 2026.07.14 | ₩69,859 | ₩72,949 | ₩69,233 | ₩71,825 | +2.82% | 53.1만 |
|---|
| 2026.07.13 | ₩71,023 | ₩74,554 | ₩70,561 | ₩72,963 | +2.73% | 99.7만 |
|---|
| 2026.07.10 | ₩71,718 | ₩72,240 | ₩68,976 | ₩69,792 | -2.69% | 58.3만 |
|---|
| 2026.07.09 | ₩67,023 | ₩70,702 | ₩65,792 | ₩70,006 | +4.45% | 74.9만 |
|---|
| 2026.07.08 | ₩69,779 | ₩70,902 | ₩69,043 | ₩69,524 | -0.36% | 85.7만 |
|---|
| 2026.07.07 | ₩70,889 | ₩71,397 | ₩69,993 | ₩70,849 | -0.06% | 79.8만 |
|---|
| 2026.07.06 | ₩68,628 | ₩69,605 | ₩67,915 | ₩68,949 | +0.47% | 63.6만 |
|---|
| 2026.07.02 | ₩67,946 | ₩70,354 | ₩67,906 | ₩69,471 | +2.24% | 71.2만 |
|---|
| 2026.07.01 | ₩66,889 | ₩69,698 | ₩66,548 | ₩67,946 | +1.58% | 160.5만 |
|---|
| 2026.06.30 | ₩64,227 | ₩65,832 | ₩63,999 | ₩64,896 | +1.04% | 68.7만 |
|---|
| 2026.06.29 | ₩66,575 | ₩67,558 | ₩65,205 | ₩65,324 | -1.88% | 74.2만 |
|---|
| 2026.06.26 | ₩62,635 | ₩66,207 | ₩62,635 | ₩65,618 | +4.76% | 250만 |
|---|
| 2026.06.25 | ₩62,729 | ₩63,799 | ₩61,618 | ₩61,953 | -1.24% | 74.7만 |
|---|
| 2026.06.24 | ₩62,916 | ₩65,511 | ₩62,902 | ₩63,986 | +1.70% | 112만 |
|---|
| 2026.06.23 | ₩61,966 | ₩63,866 | ₩61,685 | ₩62,849 | +1.42% | 97.3만 |
|---|
| 2026.06.22 | ₩61,939 | ₩64,231 | ₩59,693 | ₩61,511 | -0.69% | 116.4만 |
|---|
| 2026.06.18 | ₩63,424 | ₩64,026 | ₩62,374 | ₩63,371 | -0.08% | 191만 |
|---|
| 2026.06.17 | ₩64,695 | ₩67,290 | ₩63,157 | ₩64,254 | -0.68% | 95.9만 |
|---|
| 2026.06.16 | ₩65,150 | ₩67,524 | ₩64,374 | ₩65,484 | +0.51% | 88.9만 |
|---|
| 2026.06.15 | ₩65,404 | ₩67,223 | ₩64,815 | ₩65,284 | -0.18% | 63.3만 |
|---|
| 2026.06.12 | ₩65,070 | ₩66,675 | ₩63,304 | ₩65,458 | +0.60% | 126.6만 |
|---|
| 2026.06.11 | ₩64,535 | ₩66,193 | ₩63,518 | ₩65,725 | +1.84% | 137.9만 |
|---|
| 2026.06.10 | ₩63,785 | ₩66,916 | ₩63,538 | ₩65,953 | +3.40% | 110.2만 |
|---|
| 2026.06.09 | ₩64,374 | ₩66,060 | ₩63,023 | ₩64,856 | +0.75% | 95.5만 |
|---|
| 2026.06.08 | ₩65,257 | ₩65,364 | ₩63,892 | ₩64,615 | -0.98% | 90.3만 |
|---|
| 2026.06.05 | ₩66,461 | ₩67,090 | ₩64,213 | ₩65,725 | -1.11% | 79.3만 |
|---|
| 2026.06.04 | ₩68,856 | ₩69,498 | ₩65,565 | ₩65,618 | -4.70% | 81.7만 |
|---|
| 2026.06.03 | ₩67,718 | ₩68,200 | ₩65,850 | ₩66,675 | -1.54% | 130.5만 |
|---|
| 2026.06.02 | ₩68,969 | ₩69,953 | ₩67,290 | ₩69,484 | +0.75% | 100.8만 |
|---|
| 2026.06.01 | ₩68,481 | ₩71,732 | ₩67,023 | ₩70,675 | +3.20% | 111.7만 |
|---|
| 2026.05.29 | ₩63,237 | ₩66,876 | ₩62,488 | ₩66,595 | +5.31% | 98.2만 |
|---|
| 2026.05.28 | ₩64,682 | ₩65,551 | ₩61,779 | ₩62,300 | -3.68% | 66.6만 |
|---|
| 2026.05.27 | ₩64,856 | ₩66,943 | ₩63,297 | ₩63,558 | -2.00% | 90만 |
|---|
| 2026.05.26 | ₩66,876 | ₩67,357 | ₩65,658 | ₩65,993 | -1.32% | 88.5만 |
|---|
| 2026.05.22 | ₩66,902 | ₩69,163 | ₩66,889 | ₩67,304 | +0.60% | 63.9만 |
|---|
| 2026.05.21 | ₩63,799 | ₩67,264 | ₩63,150 | ₩66,916 | +4.89% | 108.6만 |
|---|
| 2026.05.20 | ₩65,230 | ₩65,739 | ₩63,170 | ₩64,963 | -0.41% | 87.7만 |
|---|
| 2026.05.19 | ₩68,093 | ₩70,233 | ₩66,320 | ₩66,474 | -2.38% | 84.2만 |
|---|
| 2026.05.18 | ₩62,715 | ₩66,983 | ₩62,394 | ₩66,635 | +6.25% | 96만 |
|---|
| 2026.05.15 | ₩61,672 | ₩63,926 | ₩60,762 | ₩63,411 | +2.82% | 107.2만 |
|---|
| 2026.05.14 | ₩59,438 | ₩62,341 | ₩59,130 | ₩60,722 | +2.16% | 256.4만 |
|---|
| 2026.05.13 | ₩62,708 | ₩62,708 | ₩57,979 | ₩59,277 | -5.47% | 170.8만 |
|---|
| 2026.05.12 | ₩63,050 | ₩65,551 | ₩62,454 | ₩62,675 | -0.59% | 161.7만 |
|---|
| 2026.05.11 | ₩67,585 | ₩69,043 | ₩62,086 | ₩62,100 | -8.12% | 151.6만 |
|---|
| 2026.05.08 | ₩69,645 | ₩69,645 | ₩66,715 | ₩68,615 | -1.48% | 127.7만 |
|---|
| 2026.05.07 | ₩70,635 | ₩72,033 | ₩69,825 | ₩69,953 | -0.97% | 137.4만 |
|---|
| 2026.05.06 | ₩69,912 | ₩70,077 | ₩66,140 | ₩68,936 | -1.40% | 241.4만 |
|---|
| 2026.05.05 | ₩75,598 | ₩76,227 | ₩71,571 | ₩74,126 | -1.95% | 142.4만 |
|---|
| 2026.05.04 | ₩73,377 | ₩76,267 | ₩72,815 | ₩75,692 | +3.15% | 198.7만 |
|---|
| 2026.05.01 | ₩73,190 | ₩74,916 | ₩71,518 | ₩73,257 | +0.09% | 231.3만 |
|---|
| 2026.04.30 | ₩71,036 | ₩71,544 | ₩69,143 | ₩71,544 | +0.72% | 84.1만 |
|---|
| 2026.04.29 | ₩71,732 | ₩72,320 | ₩71,036 | ₩72,120 | +0.54% | 50.9만 |
|---|
| 2026.04.28 | ₩72,869 | ₩74,167 | ₩71,411 | ₩72,494 | -0.51% | 105.5만 |
|---|
| 2026.04.27 | ₩71,090 | ₩73,116 | ₩70,541 | ₩72,106 | +1.43% | 145.8만 |
|---|
| 2026.04.24 | ₩69,578 | ₩71,310 | ₩68,976 | ₩71,103 | +2.19% | 219만 |
|---|
| 2026.04.23 | ₩72,441 | ₩74,902 | ₩68,200 | ₩69,819 | -3.62% | 94만 |
|---|
| 2026.04.22 | ₩75,504 | ₩75,504 | ₩73,658 | ₩74,942 | -0.74% | 189만 |
|---|
| 2026.04.21 | ₩76,508 | ₩78,447 | ₩74,702 | ₩75,210 | -1.70% | 114.3만 |
|---|
| 2026.04.20 | ₩76,508 | ₩77,872 | ₩75,799 | ₩76,146 | -0.47% | 61.4만 |
|---|
| 2026.04.17 | ₩78,514 | ₩78,962 | ₩75,705 | ₩76,708 | -2.30% | 54만 |
|---|
| 2026.04.16 | ₩77,310 | ₩78,193 | ₩75,866 | ₩76,909 | -0.52% | 65만 |
|---|
| 2026.04.15 | ₩74,675 | ₩76,053 | ₩73,872 | ₩75,544 | +1.16% | 102.5만 |
|---|
| 2026.04.14 | ₩75,678 | ₩76,561 | ₩73,029 | ₩73,738 | -2.56% | 51.6만 |
|---|
| 2026.04.13 | ₩70,501 | ₩75,264 | ₩70,401 | ₩75,076 | +6.49% | 120.6만 |
|---|
| 2026.04.10 | ₩73,605 | ₩74,006 | ₩69,551 | ₩70,046 | -4.83% | 95만 |
|---|
| 2026.04.09 | ₩75,585 | ₩75,832 | ₩72,963 | ₩74,367 | -1.61% | 78.4만 |
|---|
| 2026.04.08 | ₩80,093 | ₩80,441 | ₩76,140 | ₩76,521 | -4.46% | 88.8만 |
|---|
| 2026.04.07 | ₩79,799 | ₩80,628 | ₩78,534 | ₩78,728 | -1.34% | 59.4만 |
|---|
| 2026.04.06 | ₩80,574 | ₩80,615 | ₩79,170 | ₩79,959 | -0.76% | 58.3만 |
|---|
| 2026.04.02 | ₩79,972 | ₩80,648 | ₩78,193 | ₩80,267 | +0.37% | 85만 |
|---|
| 2026.04.01 | ₩79,732 | ₩80,695 | ₩78,100 | ₩79,879 | +0.18% | 74.9만 |
|---|
| 2026.03.31 | ₩78,969 | ₩81,043 | ₩77,859 | ₩79,772 | +1.02% | 57만 |
|---|
| 2026.03.30 | ₩77,819 | ₩80,126 | ₩77,136 | ₩78,528 | +0.91% | 56.1만 |
|---|
| 2026.03.27 | ₩78,595 | ₩78,823 | ₩76,936 | ₩77,364 | -1.57% | 92만 |
|---|
| 2026.03.26 | ₩78,260 | ₩81,190 | ₩78,260 | ₩79,504 | +1.59% | 52.1만 |
|---|
| 2026.03.25 | ₩80,748 | ₩82,474 | ₩77,478 | ₩78,421 | -2.88% | 61.9만 |
|---|
| 2026.03.24 | ₩81,190 | ₩82,130 | ₩79,009 | ₩79,544 | -2.03% | 57.8만 |
|---|
| 2026.03.23 | ₩82,180 | ₩83,069 | ₩80,668 | ₩82,126 | -0.07% | 56만 |
|---|
| 2026.03.20 | ₩81,671 | ₩82,728 | ₩80,334 | ₩81,257 | -0.51% | 92.3만 |
|---|
| 2026.03.19 | ₩82,488 | ₩84,949 | ₩81,143 | ₩82,380 | -0.13% | 57.4만 |
|---|
| 2026.03.18 | ₩81,698 | ₩83,357 | ₩81,377 | ₩82,514 | +1.00% | 58.3만 |
|---|
| 2026.03.17 | ₩81,912 | ₩85,712 | ₩81,912 | ₩82,608 | +0.85% | 48.5만 |
|---|
| 2026.03.16 | ₩82,554 | ₩84,146 | ₩81,671 | ₩81,872 | -0.83% | 82.4만 |
|---|
| 2026.03.13 | ₩81,966 | ₩84,280 | ₩80,936 | ₩82,394 | +0.52% | 59.3만 |
|---|
| 2026.03.12 | ₩82,942 | ₩84,969 | ₩81,190 | ₩82,086 | -1.03% | 55.6만 |
|---|
| 2026.03.11 | ₩82,929 | ₩84,200 | ₩81,131 | ₩83,223 | +0.35% | 71만 |
|---|
| 2026.03.10 | ₩85,350 | ₩86,287 | ₩80,682 | ₩83,197 | -2.52% | 102.5만 |
|---|
| 2026.03.09 | ₩85,738 | ₩86,146 | ₩84,146 | ₩85,631 | -0.12% | 86.9만 |
|---|
| 2026.03.06 | ₩86,755 | ₩87,558 | ₩84,013 | ₩86,822 | +0.08% | 89.2만 |
|---|
| 2026.03.05 | ₩82,809 | ₩87,464 | ₩82,809 | ₩86,180 | +4.07% | 124만 |
|---|
| 2026.03.04 | ₩83,370 | ₩84,467 | ₩81,859 | ₩82,715 | -0.79% | 115.6만 |
|---|
| 2026.03.03 | ₩80,896 | ₩84,347 | ₩79,879 | ₩83,678 | +3.44% | 76.4만 |
|---|
| 2026.03.02 | ₩81,324 | ₩83,504 | ₩80,374 | ₩81,979 | +0.81% | 93.2만 |
|---|
| 2026.02.27 | ₩81,176 | ₩82,447 | ₩78,073 | ₩82,380 | +1.48% | 196.3만 |
|---|
| 2026.02.26 | ₩79,558 | ₩83,518 | ₩79,277 | ₩82,528 | +3.73% | 151.8만 |
|---|
| 2026.02.25 | ₩77,284 | ₩79,116 | ₩75,491 | ₩79,076 | +2.32% | 156.3만 |
|---|
| 2026.02.24 | ₩77,029 | ₩80,013 | ₩75,585 | ₩77,190 | +0.21% | 167.5만 |
|---|
| 2026.02.23 | ₩81,471 | ₩81,631 | ₩76,641 | ₩77,043 | -5.44% | 192.2만 |
|---|
| 2026.02.20 | ₩87,250 | ₩90,822 | ₩80,267 | ₩82,180 | -5.81% | 339.2만 |
|---|
| 2026.02.19 | ₩77,631 | ₩79,411 | ₩75,003 | ₩79,277 | +2.12% | 193.2만 |
|---|
| 2026.02.18 | ₩77,591 | ₩79,143 | ₩76,468 | ₩77,779 | +0.24% | 151.6만 |
|---|
| 2026.02.17 | ₩83,170 | ₩84,367 | ₩76,802 | ₩77,591 | -6.71% | 138.2만 |
|---|
| 2026.02.13 | ₩84,748 | ₩85,605 | ₩82,581 | ₩82,849 | -2.24% | 110.1만 |
|---|
| 2026.02.12 | ₩86,434 | ₩88,318 | ₩81,919 | ₩83,451 | -3.45% | 116.4만 |
|---|
| 2026.02.11 | ₩93,109 | ₩93,109 | ₩86,367 | ₩86,889 | -6.68% | 92.1만 |
|---|
| 2026.02.10 | ₩93,002 | ₩94,982 | ₩92,227 | ₩93,591 | +0.63% | 110.1만 |
|---|
| 2026.02.09 | ₩92,922 | ₩94,173 | ₩90,956 | ₩91,959 | -1.04% | 90.2만 |
|---|
| 2026.02.06 | ₩94,046 | ₩95,558 | ₩91,798 | ₩93,444 | -0.64% | 96.7만 |
|---|
| 2026.02.05 | ₩95,130 | ₩97,631 | ₩91,611 | ₩92,293 | -2.98% | 102.1만 |
|---|
| 2026.02.04 | ₩94,394 | ₩96,648 | ₩91,852 | ₩95,263 | +0.92% | 97.7만 |
|---|
| 2026.02.03 | ₩101,444 | ₩102,942 | ₩92,414 | ₩96,320 | -5.05% | 153.7만 |
|---|
| 2026.02.02 | ₩103,330 | ₩104,762 | ₩100,748 | ₩102,394 | -0.91% | 91.8만 |
|---|
| 2026.01.30 | ₩102,032 | ₩103,464 | ₩100,334 | ₩103,036 | +0.98% | 73.7만 |
|---|
| 2026.01.29 | ₩105,925 | ₩107,303 | ₩98,461 | ₩102,032 | -3.68% | 126.9만 |
|---|
| 2026.01.28 | ₩109,256 | ₩110,768 | ₩107,999 | ₩108,748 | -0.47% | 49.7만 |
|---|
| 2026.01.27 | ₩110,568 | ₩112,115 | ₩107,103 | ₩108,400 | -1.96% | 65.1만 |
|---|
| 2026.01.26 | ₩109,016 | ₩113,203 | ₩108,240 | ₩110,955 | +1.78% | 84만 |
|---|
| 2026.01.23 | ₩109,671 | ₩111,450 | ₩108,066 | ₩108,949 | -0.66% | 34.1만 |
|---|
| 2026.01.22 | ₩108,494 | ₩110,099 | ₩108,427 | ₩109,283 | +0.73% | 42.8만 |
|---|
| 2026.01.21 | ₩112,012 | ₩113,042 | ₩105,818 | ₩107,196 | -4.30% | 129.7만 |
|---|
| 2026.01.20 | ₩113,203 | ₩114,715 | ₩111,865 | ₩112,320 | -0.78% | 44.2만 |
|---|
| 2026.01.16 | ₩113,484 | ₩115,317 | ₩111,992 | ₩114,675 | +1.05% | 46.1만 |
|---|
| 2026.01.15 | ₩115,410 | ₩116,126 | ₩112,937 | ₩113,377 | -1.76% | 48.1만 |
|---|
| 2026.01.14 | ₩117,457 | ₩119,758 | ₩113,531 | ₩115,410 | -1.74% | 46만 |
|---|
| 2026.01.13 | ₩120,186 | ₩120,186 | ₩116,868 | ₩118,179 | -1.67% | 67.7만 |
|---|
| 2026.01.12 | ₩119,852 | ₩119,856 | ₩117,778 | ₩119,424 | -0.36% | 46.6만 |
|---|
| 2026.01.09 | ₩120,240 | ₩120,835 | ₩117,252 | ₩119,745 | -0.41% | 38.6만 |
|---|
| 2026.01.08 | ₩121,002 | ₩121,651 | ₩119,049 | ₩120,507 | -0.41% | 53.2만 |
|---|
| 2026.01.07 | ₩116,788 | ₩123,323 | ₩116,159 | ₩122,327 | +4.74% | 118.1만 |
|---|
| 2026.01.06 | ₩113,444 | ₩117,718 | ₩112,173 | ₩115,892 | +2.16% | 165.3만 |
|---|
| 2026.01.05 | ₩110,501 | ₩114,139 | ₩109,698 | ₩112,521 | +1.83% | 158.8만 |
|---|
| 2026.01.02 | ₩115,103 | ₩115,103 | ₩110,547 | ₩110,996 | -3.57% | 78.4만 |
|---|
| 2025.12.31 | ₩115,183 | ₩115,778 | ₩114,233 | ₩115,384 | +0.17% | 30.5만 |
|---|
| 2025.12.30 | ₩115,638 | ₩116,253 | ₩114,795 | ₩115,424 | -0.19% | 49.2만 |
|---|
| 2025.12.29 | ₩116,588 | ₩117,477 | ₩115,464 | ₩115,986 | -0.52% | 88만 |
|---|
| 2025.12.26 | ₩117,123 | ₩117,400 | ₩116,213 | ₩116,989 | -0.11% | 22.6만 |
|---|
| 2025.12.24 | ₩117,457 | ₩117,952 | ₩116,186 | ₩117,056 | -0.34% | 26.1만 |
|---|
| 2025.12.23 | ₩117,256 | ₩119,109 | ₩115,986 | ₩118,019 | +0.65% | 45.8만 |
|---|
| 2025.12.22 | ₩117,430 | ₩119,343 | ₩116,668 | ₩118,059 | +0.54% | 31.2만 |
|---|
| 2025.12.19 | ₩117,952 | ₩119,283 | ₩115,959 | ₩117,631 | -0.27% | 80.1만 |
|---|
| 2025.12.18 | ₩117,939 | ₩118,822 | ₩117,424 | ₩117,872 | -0.06% | 78.7만 |
|---|
| 2025.12.17 | ₩117,965 | ₩120,922 | ₩116,588 | ₩117,163 | -0.68% | 62.8만 |
|---|
| 2025.12.16 | ₩115,384 | ₩117,203 | ₩114,782 | ₩116,895 | +1.31% | 54만 |
|---|
| 2025.12.15 | ₩116,735 | ₩118,019 | ₩114,032 | ₩115,450 | -1.10% | 70만 |
|---|
| 2025.12.12 | ₩115,049 | ₩118,333 | ₩113,845 | ₩116,828 | +1.55% | 74.9만 |
|---|
| 2025.12.11 | ₩118,353 | ₩119,584 | ₩114,541 | ₩114,755 | -3.04% | 71.6만 |
|---|
| 2025.12.10 | ₩121,350 | ₩122,728 | ₩115,517 | ₩118,394 | -2.44% | 59.7만 |
|---|
| 2025.12.09 | ₩122,527 | ₩123,738 | ₩121,644 | ₩121,738 | -0.64% | 78.4만 |
|---|
| 2025.12.08 | ₩123,705 | ₩124,608 | ₩122,327 | ₩122,755 | -0.77% | 41.4만 |
|---|
| 2025.12.05 | ₩122,929 | ₩125,363 | ₩121,878 | ₩123,571 | +0.52% | 46만 |
|---|
| 2025.12.04 | ₩123,999 | ₩124,444 | ₩121,564 | ₩123,276 | -0.58% | 79.7만 |
|---|
| 2025.12.03 | ₩121,992 | ₩123,290 | ₩120,220 | ₩123,183 | +0.98% | 104만 |
|---|
| 2025.12.02 | ₩121,979 | ₩122,748 | ₩119,985 | ₩121,377 | -0.49% | 87.1만 |
|---|
| 2025.12.01 | ₩123,009 | ₩124,119 | ₩120,721 | ₩121,363 | -1.34% | 73.4만 |
|---|
| 2025.11.28 | ₩123,089 | ₩124,253 | ₩122,280 | ₩123,825 | +0.60% | 20.7만 |
|---|
| 2025.11.26 | ₩123,771 | ₩124,320 | ₩121,664 | ₩123,424 | -0.28% | 35.1만 |
|---|
| 2025.11.25 | ₩122,046 | ₩125,002 | ₩120,828 | ₩124,373 | +1.91% | 44.2만 |
|---|
| 2025.11.24 | ₩120,909 | ₩122,179 | ₩119,812 | ₩122,179 | +1.05% | 51.8만 |
|---|
| 2025.11.21 | ₩117,738 | ₩121,664 | ₩116,761 | ₩121,082 | +2.84% | 48.8만 |
|---|
| 2025.11.20 | ₩119,450 | ₩119,865 | ₩116,962 | ₩117,470 | -1.66% | 43.4만 |
|---|
| 2025.11.19 | ₩121,029 | ₩121,872 | ₩118,741 | ₩118,822 | -1.82% | 63.1만 |
|---|
| 2025.11.18 | ₩118,955 | ₩121,337 | ₩118,206 | ₩121,337 | +2.00% | 59.7만 |
|---|
| 2025.11.17 | ₩121,765 | ₩121,765 | ₩118,654 | ₩119,129 | -2.16% | 53만 |
|---|
| 2025.11.14 | ₩120,721 | ₩122,768 | ₩120,373 | ₩121,778 | +0.88% | 50.1만 |
|---|
| 2025.11.13 | ₩122,915 | ₩124,989 | ₩121,042 | ₩122,046 | -0.71% | 84.7만 |
|---|
| 2025.11.12 | ₩124,561 | ₩127,089 | ₩122,688 | ₩124,521 | -0.03% | 80.8만 |
|---|
| 2025.11.11 | ₩119,183 | ₩125,370 | ₩118,628 | ₩124,828 | +4.74% | 83만 |
|---|
| 2025.11.10 | ₩120,400 | ₩120,808 | ₩118,012 | ₩119,263 | -0.94% | 66만 |
|---|
| 2025.11.07 | ₩113,885 | ₩119,223 | ₩113,016 | ₩119,062 | +4.55% | 89.5만 |
|---|
| 2025.11.06 | ₩127,303 | ₩129,892 | ₩115,952 | ₩116,266 | -8.67% | 150만 |
|---|
| 2025.11.05 | ₩109,939 | ₩111,330 | ₩108,427 | ₩109,845 | -0.09% | 90.4만 |
|---|
| 2025.11.04 | ₩112,588 | ₩112,949 | ₩108,935 | ₩109,524 | -2.72% | 63.4만 |
|---|
| 2025.11.03 | ₩114,139 | ₩114,220 | ₩111,879 | ₩113,484 | -0.57% | 64.7만 |
|---|
| 2025.10.31 | ₩115,330 | ₩116,487 | ₩112,374 | ₩113,725 | -1.39% | 95.9만 |
|---|
| 2025.10.30 | ₩115,250 | ₩117,470 | ₩114,915 | ₩115,758 | +0.44% | 47.2만 |
|---|
| 2025.10.29 | ₩118,648 | ₩119,785 | ₩114,447 | ₩116,012 | -2.22% | 69.4만 |
|---|
| 2025.10.28 | ₩118,728 | ₩120,046 | ₩118,380 | ₩119,022 | +0.25% | 67.2만 |
|---|
| 2025.10.27 | ₩119,370 | ₩121,016 | ₩117,711 | ₩118,420 | -0.80% | 54.2만 |
|---|
| 2025.10.24 | ₩121,163 | ₩122,661 | ₩119,263 | ₩119,317 | -1.52% | 43.6만 |
|---|
| 2025.10.23 | ₩118,367 | ₩120,079 | ₩115,263 | ₩119,972 | +1.36% | 35.4만 |
|---|
| 2025.10.22 | ₩121,149 | ₩122,038 | ₩118,434 | ₩118,434 | -2.24% | 82.9만 |
|---|
| 2025.10.21 | ₩119,397 | ₩122,434 | ₩119,397 | ₩121,805 | +2.02% | 53.6만 |
|---|
| 2025.10.20 | ₩118,394 | ₩120,036 | ₩118,086 | ₩119,771 | +1.16% | 61.1만 |
|---|
| 2025.10.17 | ₩115,317 | ₩118,072 | ₩115,317 | ₩117,444 | +1.84% | 48.7만 |
|---|
| 2025.10.16 | ₩116,213 | ₩118,394 | ₩115,531 | ₩116,721 | +0.44% | 102.3만 |
|---|
| 2025.10.15 | ₩118,072 | ₩118,367 | ₩114,460 | ₩115,424 | -2.24% | 78.7만 |
|---|
| 2025.10.14 | ₩116,975 | ₩118,982 | ₩114,407 | ₩117,029 | +0.05% | 107.6만 |
|---|
| 2025.10.13 | ₩115,745 | ₩119,370 | ₩113,751 | ₩118,394 | +2.29% | 109.9만 |
|---|
| 2025.10.10 | ₩117,470 | ₩117,725 | ₩115,103 | ₩116,333 | -0.97% | 189.3만 |
|---|