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 | ₩99,538 | ₩99,818 | ₩97,428 | ₩97,802 | -1.74% | 90.7만 |
| 2026.10.08 | ₩96,106 | ₩98,443 | ₩94,544 | ₩98,389 | +2.38% | 143.2만 |
| 2026.10.07 | ₩94,544 | ₩95,959 | ₩92,394 | ₩95,505 | +1.02% | 137.8만 |
| 2026.10.06 | ₩97,588 | ₩97,588 | ₩91,593 | ₩93,676 | -4.01% | 125.2만 |
| 2026.10.05 | ₩95,572 | ₩98,523 | ₩95,572 | ₩95,973 | +0.42% | 913.2만 |
| 2026.10.02 | ₩97,615 | ₩98,081 | ₩93,529 | ₩95,105 | -2.57% | 324.1만 |
| 2026.10.01 | ₩91,473 | ₩94,037 | ₩89,430 | ₩92,969 | +1.63% | 91.2만 |
| 2026.09.30 | ₩87,174 | ₩89,544 | ₩86,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,883 |
| +1.96% |
| 172.7만 |
| 2026.09.29 | ₩93,075 | ₩93,075 | ₩86,640 | ₩86,987 | -6.54% | 167.1만 |
|---|
| 2026.09.28 | ₩90,485 | ₩92,568 | ₩87,788 | ₩91,046 | +0.62% | 90.8만 |
|---|
| 2026.09.25 | ₩95,078 | ₩96,547 | ₩92,955 | ₩92,982 | -2.20% | 46.6만 |
|---|
| 2026.09.24 | ₩95,051 | ₩96,453 | ₩93,676 | ₩95,439 | +0.41% | 86.4만 |
|---|
| 2026.09.23 | ₩93,516 | ₩95,112 | ₩92,461 | ₩94,517 | +1.07% | 117만 |
|---|
| 2026.09.22 | ₩98,843 | ₩98,843 | ₩92,341 | ₩93,236 | -5.67% | 93.4만 |
|---|
| 2026.09.21 | ₩99,337 | ₩99,337 | ₩96,467 | ₩97,255 | -2.10% | 93.4만 |
|---|
| 2026.09.18 | ₩97,962 | ₩99,671 | ₩95,639 | ₩97,708 | -0.26% | 180.6만 |
|---|
| 2026.09.17 | ₩97,228 | ₩99,954 | ₩95,345 | ₩97,735 | +0.52% | 73.9만 |
|---|
| 2026.09.16 | ₩99,551 | ₩101,487 | ₩96,787 | ₩97,108 | -2.45% | 112.5만 |
|---|
| 2026.09.15 | ₩99,110 | ₩102,075 | ₩98,917 | ₩99,885 | +0.78% | 98.5만 |
|---|
| 2026.09.14 | ₩99,484 | ₩101,434 | ₩98,670 | ₩101,327 | +1.85% | 112.1만 |
|---|
| 2026.09.11 | ₩95,492 | ₩96,760 | ₩94,718 | ₩95,946 | +0.48% | 68.6만 |
|---|
| 2026.09.10 | ₩97,722 | ₩98,817 | ₩94,397 | ₩95,238 | -2.54% | 89.4만 |
|---|
| 2026.09.09 | ₩98,910 | ₩99,164 | ₩96,467 | ₩97,148 | -1.78% | 93.3만 |
|---|
| 2026.09.08 | ₩100,539 | ₩100,539 | ₩97,008 | ₩98,416 | -2.11% | 92.7만 |
|---|
| 2026.09.04 | ₩103,877 | ₩104,251 | ₩100,913 | ₩102,208 | -1.61% | 54.3만 |
|---|
| 2026.09.03 | ₩103,343 | ₩106,013 | ₩102,655 | ₩104,932 | +1.54% | 84.1만 |
|---|
| 2026.09.02 | ₩102,168 | ₩103,837 | ₩101,086 | ₩101,140 | -1.01% | 72.8만 |
|---|
| 2026.09.01 | ₩106,814 | ₩107,142 | ₩101,861 | ₩102,408 | -4.13% | 84.2만 |
|---|
| 2026.08.31 | ₩103,997 | ₩107,562 | ₩103,703 | ₩106,814 | +2.71% | 85.2만 |
|---|
| 2026.08.28 | ₩103,223 | ₩106,561 | ₩103,089 | ₩105,679 | +2.38% | 157.6만 |
|---|
| 2026.08.27 | ₩102,809 | ₩105,533 | ₩102,008 | ₩103,610 | +0.78% | 101.5만 |
|---|
| 2026.08.26 | ₩96,894 | ₩100,118 | ₩96,440 | ₩99,471 | +2.66% | 59.6만 |
|---|
| 2026.08.25 | ₩98,349 | ₩99,925 | ₩98,002 | ₩99,204 | +0.87% | 41.3만 |
|---|
| 2026.08.24 | ₩99,471 | ₩101,113 | ₩99,024 | ₩99,978 | +0.51% | 67.8만 |
|---|
| 2026.08.21 | ₩100,272 | ₩100,739 | ₩97,989 | ₩99,912 | -0.36% | 63.4만 |
|---|
| 2026.08.20 | ₩100,339 | ₩102,782 | ₩99,920 | ₩100,659 | +0.32% | 79.6만 |
|---|
| 2026.08.19 | ₩92,181 | ₩101,647 | ₩92,181 | ₩101,086 | +9.66% | 121.8만 |
|---|
| 2026.08.18 | ₩94,678 | ₩96,600 | ₩93,476 | ₩93,596 | -1.14% | 54.1만 |
|---|
| 2026.08.17 | ₩92,728 | ₩93,676 | ₩91,320 | ₩93,289 | +0.60% | 56.2만 |
|---|
| 2026.08.14 | ₩98,964 | ₩99,658 | ₩94,030 | ₩94,144 | -4.87% | 67.9만 |
|---|
| 2026.08.13 | ₩91,553 | ₩98,590 | ₩90,018 | ₩98,470 | +7.55% | 109.5만 |
|---|
| 2026.08.12 | ₩90,792 | ₩92,715 | ₩90,004 | ₩90,886 | +0.10% | 66.8만 |
|---|
| 2026.08.11 | ₩89,163 | ₩92,822 | ₩88,349 | ₩92,194 | +3.40% | 84만 |
|---|
| 2026.08.10 | ₩86,840 | ₩90,125 | ₩85,946 | ₩89,884 | +3.51% | 89.7만 |
|---|
| 2026.08.07 | ₩84,116 | ₩87,815 | ₩84,116 | ₩86,974 | +3.40% | 87.7만 |
|---|
| 2026.08.06 | ₩81,019 | ₩83,222 | ₩80,244 | ₩82,848 | +2.26% | 90.5만 |
|---|
| 2026.08.05 | ₩81,726 | ₩85,031 | ₩79,737 | ₩82,381 | +0.80% | 118.1만 |
|---|
| 2026.08.04 | ₩80,057 | ₩82,981 | ₩79,704 | ₩81,780 | +2.15% | 103.2만 |
|---|
| 2026.08.03 | ₩82,020 | ₩83,662 | ₩80,218 | ₩81,713 | -0.37% | 72.2만 |
|---|
| 2026.07.31 | ₩76,973 | ₩80,071 | ₩76,124 | ₩79,844 | +3.73% | 59.2만 |
|---|
| 2026.07.30 | ₩79,256 | ₩80,765 | ₩76,639 | ₩78,161 | -1.38% | 68.9만 |
|---|
| 2026.07.29 | ₩77,400 | ₩83,382 | ₩77,400 | ₩82,047 | +6.00% | 83만 |
|---|
| 2026.07.28 | ₩75,878 | ₩79,617 | ₩75,878 | ₩78,121 | +2.96% | 63.8만 |
|---|
| 2026.07.27 | ₩71,779 | ₩75,798 | ₩71,221 | ₩74,436 | +3.70% | 66.9만 |
|---|
| 2026.07.24 | ₩69,109 | ₩70,965 | ₩68,548 | ₩69,990 | +1.28% | 74.8만 |
|---|
| 2026.07.23 | ₩70,511 | ₩70,524 | ₩66,959 | ₩67,667 | -4.03% | 66.5만 |
|---|
| 2026.07.22 | ₩72,474 | ₩74,289 | ₩68,341 | ₩69,496 | -4.11% | 103.6만 |
|---|
| 2026.07.21 | ₩74,036 | ₩76,292 | ₩73,215 | ₩73,381 | -0.88% | 87.2만 |
|---|
| 2026.07.20 | ₩74,984 | ₩77,921 | ₩74,129 | ₩76,359 | +1.83% | 66.4만 |
|---|
| 2026.07.17 | ₩75,064 | ₩77,707 | ₩75,064 | ₩76,346 | +1.71% | 77.3만 |
|---|
| 2026.07.16 | ₩73,849 | ₩76,719 | ₩73,028 | ₩76,065 | +3.00% | 78만 |
|---|
| 2026.07.15 | ₩72,487 | ₩74,970 | ₩72,300 | ₩72,607 | +0.17% | 71.7만 |
|---|
| 2026.07.14 | ₩69,723 | ₩72,807 | ₩69,098 | ₩71,686 | +2.82% | 53.1만 |
|---|
| 2026.07.13 | ₩70,885 | ₩74,410 | ₩70,424 | ₩72,821 | +2.73% | 99.7만 |
|---|
| 2026.07.10 | ₩71,579 | ₩72,100 | ₩68,842 | ₩69,656 | -2.69% | 58.3만 |
|---|
| 2026.07.09 | ₩66,893 | ₩70,564 | ₩65,664 | ₩69,870 | +4.45% | 74.9만 |
|---|
| 2026.07.08 | ₩69,643 | ₩70,765 | ₩68,909 | ₩69,389 | -0.36% | 85.7만 |
|---|
| 2026.07.07 | ₩70,751 | ₩71,259 | ₩69,857 | ₩70,711 | -0.06% | 79.8만 |
|---|
| 2026.07.06 | ₩68,495 | ₩69,469 | ₩67,783 | ₩68,815 | +0.47% | 63.6만 |
|---|
| 2026.07.02 | ₩67,814 | ₩70,217 | ₩67,774 | ₩69,336 | +2.24% | 71.2만 |
|---|
| 2026.07.01 | ₩66,759 | ₩69,563 | ₩66,419 | ₩67,814 | +1.58% | 160.5만 |
|---|
| 2026.06.30 | ₩64,102 | ₩65,704 | ₩63,875 | ₩64,770 | +1.04% | 68.7만 |
|---|
| 2026.06.29 | ₩66,445 | ₩67,427 | ₩65,078 | ₩65,197 | -1.88% | 74.2만 |
|---|
| 2026.06.26 | ₩62,513 | ₩66,078 | ₩62,513 | ₩65,491 | +4.76% | 250만 |
|---|
| 2026.06.25 | ₩62,607 | ₩63,675 | ₩61,498 | ₩61,832 | -1.24% | 74.7만 |
|---|
| 2026.06.24 | ₩62,794 | ₩65,384 | ₩62,780 | ₩63,862 | +1.70% | 112만 |
|---|
| 2026.06.23 | ₩61,846 | ₩63,741 | ₩61,565 | ₩62,727 | +1.42% | 97.3만 |
|---|
| 2026.06.22 | ₩61,819 | ₩64,106 | ₩59,577 | ₩61,392 | -0.69% | 116.4만 |
|---|
| 2026.06.18 | ₩63,301 | ₩63,902 | ₩62,253 | ₩63,247 | -0.08% | 191만 |
|---|
| 2026.06.17 | ₩64,569 | ₩67,160 | ₩63,034 | ₩64,129 | -0.68% | 95.9만 |
|---|
| 2026.06.16 | ₩65,023 | ₩67,393 | ₩64,249 | ₩65,357 | +0.51% | 88.9만 |
|---|
| 2026.06.15 | ₩65,277 | ₩67,093 | ₩64,689 | ₩65,157 | -0.18% | 63.3만 |
|---|
| 2026.06.12 | ₩64,943 | ₩66,545 | ₩63,181 | ₩65,330 | +0.60% | 126.6만 |
|---|
| 2026.06.11 | ₩64,409 | ₩66,065 | ₩63,394 | ₩65,597 | +1.84% | 137.9만 |
|---|
| 2026.06.10 | ₩63,661 | ₩66,786 | ₩63,414 | ₩65,824 | +3.40% | 110.2만 |
|---|
| 2026.06.09 | ₩64,249 | ₩65,931 | ₩62,900 | ₩64,730 | +0.75% | 95.5만 |
|---|
| 2026.06.08 | ₩65,130 | ₩65,237 | ₩63,768 | ₩64,489 | -0.98% | 90.3만 |
|---|
| 2026.06.05 | ₩66,332 | ₩66,959 | ₩64,089 | ₩65,597 | -1.11% | 79.3만 |
|---|
| 2026.06.04 | ₩68,722 | ₩69,363 | ₩65,437 | ₩65,491 | -4.70% | 81.7만 |
|---|
| 2026.06.03 | ₩67,587 | ₩68,067 | ₩65,722 | ₩66,545 | -1.54% | 130.5만 |
|---|
| 2026.06.02 | ₩68,835 | ₩69,817 | ₩67,160 | ₩69,349 | +0.75% | 100.8만 |
|---|
| 2026.06.01 | ₩68,348 | ₩71,592 | ₩66,893 | ₩70,538 | +3.20% | 111.7만 |
|---|
| 2026.05.29 | ₩63,114 | ₩66,746 | ₩62,366 | ₩66,465 | +5.31% | 98.2만 |
|---|
| 2026.05.28 | ₩64,556 | ₩65,424 | ₩61,659 | ₩62,179 | -3.68% | 66.6만 |
|---|
| 2026.05.27 | ₩64,730 | ₩66,812 | ₩63,174 | ₩63,434 | -2.00% | 90만 |
|---|
| 2026.05.26 | ₩66,746 | ₩67,226 | ₩65,531 | ₩65,864 | -1.32% | 88.5만 |
|---|
| 2026.05.22 | ₩66,772 | ₩69,029 | ₩66,759 | ₩67,173 | +0.60% | 63.9만 |
|---|
| 2026.05.21 | ₩63,675 | ₩67,133 | ₩63,027 | ₩66,786 | +4.89% | 108.6만 |
|---|
| 2026.05.20 | ₩65,103 | ₩65,611 | ₩63,047 | ₩64,836 | -0.41% | 87.7만 |
|---|
| 2026.05.19 | ₩67,961 | ₩70,097 | ₩66,192 | ₩66,345 | -2.38% | 84.2만 |
|---|
| 2026.05.18 | ₩62,593 | ₩66,852 | ₩62,273 | ₩66,505 | +6.25% | 96만 |
|---|
| 2026.05.15 | ₩61,552 | ₩63,802 | ₩60,644 | ₩63,288 | +2.82% | 107.2만 |
|---|
| 2026.05.14 | ₩59,322 | ₩62,219 | ₩59,015 | ₩60,604 | +2.16% | 256.4만 |
|---|
| 2026.05.13 | ₩62,587 | ₩62,587 | ₩57,867 | ₩59,162 | -5.47% | 170.8만 |
|---|
| 2026.05.12 | ₩62,927 | ₩65,424 | ₩62,333 | ₩62,553 | -0.59% | 161.7만 |
|---|
| 2026.05.11 | ₩67,453 | ₩68,909 | ₩61,966 | ₩61,979 | -8.12% | 151.6만 |
|---|
| 2026.05.08 | ₩69,509 | ₩69,509 | ₩66,585 | ₩68,481 | -1.48% | 127.7만 |
|---|
| 2026.05.07 | ₩70,498 | ₩71,893 | ₩69,690 | ₩69,817 | -0.97% | 137.4만 |
|---|
| 2026.05.06 | ₩69,777 | ₩69,941 | ₩66,011 | ₩68,802 | -1.40% | 241.4만 |
|---|
| 2026.05.05 | ₩75,451 | ₩76,079 | ₩71,432 | ₩73,982 | -1.95% | 142.4만 |
|---|
| 2026.05.04 | ₩73,235 | ₩76,119 | ₩72,674 | ₩75,544 | +3.15% | 198.7만 |
|---|
| 2026.05.01 | ₩73,048 | ₩74,770 | ₩71,379 | ₩73,114 | +0.09% | 231.3만 |
|---|
| 2026.04.30 | ₩70,898 | ₩71,405 | ₩69,009 | ₩71,405 | +0.72% | 84.1만 |
|---|
| 2026.04.29 | ₩71,592 | ₩72,180 | ₩70,898 | ₩71,980 | +0.54% | 50.9만 |
|---|
| 2026.04.28 | ₩72,727 | ₩74,022 | ₩71,272 | ₩72,353 | -0.51% | 105.5만 |
|---|
| 2026.04.27 | ₩70,951 | ₩72,974 | ₩70,404 | ₩71,966 | +1.43% | 145.8만 |
|---|
| 2026.04.24 | ₩69,443 | ₩71,172 | ₩68,842 | ₩70,965 | +2.19% | 219만 |
|---|
| 2026.04.23 | ₩72,300 | ₩74,757 | ₩68,067 | ₩69,683 | -3.62% | 94만 |
|---|
| 2026.04.22 | ₩75,358 | ₩75,358 | ₩73,515 | ₩74,797 | -0.74% | 189만 |
|---|
| 2026.04.21 | ₩76,359 | ₩78,295 | ₩74,556 | ₩75,064 | -1.70% | 114.3만 |
|---|
| 2026.04.20 | ₩76,359 | ₩77,721 | ₩75,651 | ₩75,998 | -0.47% | 61.4만 |
|---|
| 2026.04.17 | ₩78,362 | ₩78,809 | ₩75,558 | ₩76,559 | -2.30% | 54만 |
|---|
| 2026.04.16 | ₩77,160 | ₩78,041 | ₩75,718 | ₩76,760 | -0.52% | 65만 |
|---|
| 2026.04.15 | ₩74,530 | ₩75,905 | ₩73,729 | ₩75,398 | +1.16% | 102.5만 |
|---|
| 2026.04.14 | ₩75,531 | ₩76,412 | ₩72,887 | ₩73,595 | -2.56% | 51.6만 |
|---|
| 2026.04.13 | ₩70,364 | ₩75,117 | ₩70,264 | ₩74,930 | +6.49% | 120.6만 |
|---|
| 2026.04.10 | ₩73,462 | ₩73,862 | ₩69,416 | ₩69,910 | -4.83% | 95만 |
|---|
| 2026.04.09 | ₩75,438 | ₩75,685 | ₩72,821 | ₩74,223 | -1.61% | 78.4만 |
|---|
| 2026.04.08 | ₩79,937 | ₩80,284 | ₩75,992 | ₩76,372 | -4.46% | 88.8만 |
|---|
| 2026.04.07 | ₩79,643 | ₩80,471 | ₩78,382 | ₩78,575 | -1.34% | 59.4만 |
|---|
| 2026.04.06 | ₩80,418 | ₩80,458 | ₩79,016 | ₩79,804 | -0.76% | 58.3만 |
|---|
| 2026.04.02 | ₩79,817 | ₩80,491 | ₩78,041 | ₩80,111 | +0.37% | 85만 |
|---|
| 2026.04.01 | ₩79,577 | ₩80,538 | ₩77,948 | ₩79,724 | +0.18% | 74.9만 |
|---|
| 2026.03.31 | ₩78,816 | ₩80,885 | ₩77,707 | ₩79,617 | +1.02% | 57만 |
|---|
| 2026.03.30 | ₩77,667 | ₩79,971 | ₩76,986 | ₩78,375 | +0.91% | 56.1만 |
|---|
| 2026.03.27 | ₩78,442 | ₩78,670 | ₩76,786 | ₩77,213 | -1.57% | 92만 |
|---|
| 2026.03.26 | ₩78,108 | ₩81,032 | ₩78,108 | ₩79,350 | +1.59% | 52.1만 |
|---|
| 2026.03.25 | ₩80,591 | ₩82,314 | ₩77,327 | ₩78,268 | -2.88% | 61.9만 |
|---|
| 2026.03.24 | ₩81,032 | ₩81,971 | ₩78,856 | ₩79,390 | -2.03% | 57.8만 |
|---|
| 2026.03.23 | ₩82,020 | ₩82,908 | ₩80,511 | ₩81,967 | -0.07% | 56만 |
|---|
| 2026.03.20 | ₩81,513 | ₩82,568 | ₩80,178 | ₩81,099 | -0.51% | 92.3만 |
|---|
| 2026.03.19 | ₩82,327 | ₩84,784 | ₩80,985 | ₩82,220 | -0.13% | 57.4만 |
|---|
| 2026.03.18 | ₩81,539 | ₩83,195 | ₩81,219 | ₩82,354 | +1.00% | 58.3만 |
|---|
| 2026.03.17 | ₩81,753 | ₩85,545 | ₩81,753 | ₩82,447 | +0.85% | 48.5만 |
|---|
| 2026.03.16 | ₩82,394 | ₩83,983 | ₩81,513 | ₩81,713 | -0.83% | 82.4만 |
|---|
| 2026.03.13 | ₩81,806 | ₩84,116 | ₩80,778 | ₩82,234 | +0.52% | 59.3만 |
|---|
| 2026.03.12 | ₩82,781 | ₩84,804 | ₩81,032 | ₩81,927 | -1.03% | 55.6만 |
|---|
| 2026.03.11 | ₩82,768 | ₩84,036 | ₩80,973 | ₩83,062 | +0.35% | 71만 |
|---|
| 2026.03.10 | ₩85,184 | ₩86,119 | ₩80,525 | ₩83,035 | -2.52% | 102.5만 |
|---|
| 2026.03.09 | ₩85,572 | ₩85,979 | ₩83,983 | ₩85,465 | -0.12% | 86.9만 |
|---|
| 2026.03.06 | ₩86,586 | ₩87,388 | ₩83,849 | ₩86,653 | +0.08% | 89.2만 |
|---|
| 2026.03.05 | ₩82,648 | ₩87,294 | ₩82,648 | ₩86,012 | +4.07% | 124만 |
|---|
| 2026.03.04 | ₩83,208 | ₩84,303 | ₩81,700 | ₩82,554 | -0.79% | 115.6만 |
|---|
| 2026.03.03 | ₩80,738 | ₩84,183 | ₩79,724 | ₩83,516 | +3.44% | 76.4만 |
|---|
| 2026.03.02 | ₩81,166 | ₩83,342 | ₩80,218 | ₩81,820 | +0.81% | 93.2만 |
|---|
| 2026.02.27 | ₩81,019 | ₩82,287 | ₩77,921 | ₩82,220 | +1.48% | 196.3만 |
|---|
| 2026.02.26 | ₩79,403 | ₩83,355 | ₩79,123 | ₩82,367 | +3.73% | 151.8만 |
|---|
| 2026.02.25 | ₩77,133 | ₩78,963 | ₩75,344 | ₩78,922 | +2.32% | 156.3만 |
|---|
| 2026.02.24 | ₩76,880 | ₩79,857 | ₩75,438 | ₩77,040 | +0.21% | 167.5만 |
|---|
| 2026.02.23 | ₩81,312 | ₩81,473 | ₩76,492 | ₩76,893 | -5.44% | 192.2만 |
|---|
| 2026.02.20 | ₩87,080 | ₩90,645 | ₩80,111 | ₩82,020 | -5.81% | 339.2만 |
|---|
| 2026.02.19 | ₩77,480 | ₩79,256 | ₩74,857 | ₩79,123 | +2.12% | 193.2만 |
|---|
| 2026.02.18 | ₩77,440 | ₩78,989 | ₩76,319 | ₩77,627 | +0.24% | 151.6만 |
|---|
| 2026.02.17 | ₩83,008 | ₩84,203 | ₩76,653 | ₩77,440 | -6.71% | 138.2만 |
|---|
| 2026.02.13 | ₩84,584 | ₩85,438 | ₩82,421 | ₩82,688 | -2.24% | 110.1만 |
|---|
| 2026.02.12 | ₩86,266 | ₩88,146 | ₩81,760 | ₩83,289 | -3.45% | 116.4만 |
|---|
| 2026.02.11 | ₩92,929 | ₩92,929 | ₩86,199 | ₩86,720 | -6.68% | 92.1만 |
|---|
| 2026.02.10 | ₩92,822 | ₩94,798 | ₩92,047 | ₩93,409 | +0.63% | 110.1만 |
|---|
| 2026.02.09 | ₩92,742 | ₩93,990 | ₩90,779 | ₩91,780 | -1.04% | 90.2만 |
|---|
| 2026.02.06 | ₩93,863 | ₩95,372 | ₩91,620 | ₩93,262 | -0.64% | 96.7만 |
|---|
| 2026.02.05 | ₩94,945 | ₩97,441 | ₩91,433 | ₩92,114 | -2.98% | 102.1만 |
|---|
| 2026.02.04 | ₩94,210 | ₩96,460 | ₩91,673 | ₩95,078 | +0.92% | 97.7만 |
|---|
| 2026.02.03 | ₩101,247 | ₩102,742 | ₩92,234 | ₩96,133 | -5.05% | 153.7만 |
|---|
| 2026.02.02 | ₩103,129 | ₩104,558 | ₩100,552 | ₩102,195 | -0.91% | 91.8만 |
|---|
| 2026.01.30 | ₩101,834 | ₩103,263 | ₩100,139 | ₩102,836 | +0.98% | 73.7만 |
|---|
| 2026.01.29 | ₩105,720 | ₩107,095 | ₩98,269 | ₩101,834 | -3.68% | 126.9만 |
|---|
| 2026.01.28 | ₩109,044 | ₩110,553 | ₩107,789 | ₩108,537 | -0.47% | 49.7만 |
|---|
| 2026.01.27 | ₩110,353 | ₩111,897 | ₩106,895 | ₩108,190 | -1.96% | 65.1만 |
|---|
| 2026.01.26 | ₩108,804 | ₩112,983 | ₩108,029 | ₩110,740 | +1.78% | 84만 |
|---|
| 2026.01.23 | ₩109,458 | ₩111,234 | ₩107,856 | ₩108,737 | -0.66% | 34.1만 |
|---|
| 2026.01.22 | ₩108,283 | ₩109,885 | ₩108,216 | ₩109,071 | +0.73% | 42.8만 |
|---|
| 2026.01.21 | ₩111,795 | ₩112,823 | ₩105,613 | ₩106,988 | -4.30% | 129.7만 |
|---|
| 2026.01.20 | ₩112,983 | ₩114,492 | ₩111,648 | ₩112,102 | -0.78% | 44.2만 |
|---|
| 2026.01.16 | ₩113,263 | ₩115,093 | ₩111,775 | ₩114,452 | +1.05% | 46.1만 |
|---|
| 2026.01.15 | ₩115,186 | ₩115,900 | ₩112,717 | ₩113,157 | -1.76% | 48.1만 |
|---|
| 2026.01.14 | ₩117,229 | ₩119,525 | ₩113,310 | ₩115,186 | -1.74% | 46만 |
|---|
| 2026.01.13 | ₩119,953 | ₩119,953 | ₩116,641 | ₩117,950 | -1.67% | 67.7만 |
|---|
| 2026.01.12 | ₩119,619 | ₩119,623 | ₩117,549 | ₩119,192 | -0.36% | 46.6만 |
|---|
| 2026.01.09 | ₩120,006 | ₩120,600 | ₩117,025 | ₩119,512 | -0.41% | 38.6만 |
|---|
| 2026.01.08 | ₩120,767 | ₩121,415 | ₩118,818 | ₩120,273 | -0.41% | 53.2만 |
|---|
| 2026.01.07 | ₩116,561 | ₩123,084 | ₩115,934 | ₩122,089 | +4.74% | 118.1만 |
|---|
| 2026.01.06 | ₩113,223 | ₩117,489 | ₩111,955 | ₩115,667 | +2.16% | 165.3만 |
|---|
| 2026.01.05 | ₩110,286 | ₩113,918 | ₩109,485 | ₩112,302 | +1.83% | 158.8만 |
|---|
| 2026.01.02 | ₩114,879 | ₩114,879 | ₩110,333 | ₩110,780 | -3.57% | 78.4만 |
|---|
| 2025.12.31 | ₩114,959 | ₩115,553 | ₩114,011 | ₩115,159 | +0.17% | 30.5만 |
|---|
| 2025.12.30 | ₩115,413 | ₩116,027 | ₩114,572 | ₩115,199 | -0.19% | 49.2만 |
|---|
| 2025.12.29 | ₩116,361 | ₩117,249 | ₩115,239 | ₩115,760 | -0.52% | 88만 |
|---|
| 2025.12.26 | ₩116,895 | ₩117,171 | ₩115,987 | ₩116,761 | -0.11% | 22.6만 |
|---|
| 2025.12.24 | ₩117,229 | ₩117,723 | ₩115,960 | ₩116,828 | -0.34% | 26.1만 |
|---|
| 2025.12.23 | ₩117,029 | ₩118,878 | ₩115,760 | ₩117,790 | +0.65% | 45.8만 |
|---|
| 2025.12.22 | ₩117,202 | ₩119,111 | ₩116,441 | ₩117,830 | +0.54% | 31.2만 |
|---|
| 2025.12.19 | ₩117,723 | ₩119,051 | ₩115,733 | ₩117,402 | -0.27% | 80.1만 |
|---|
| 2025.12.18 | ₩117,709 | ₩118,591 | ₩117,195 | ₩117,643 | -0.06% | 78.7만 |
|---|
| 2025.12.17 | ₩117,736 | ₩120,687 | ₩116,361 | ₩116,935 | -0.68% | 62.8만 |
|---|
| 2025.12.16 | ₩115,159 | ₩116,975 | ₩114,558 | ₩116,668 | +1.31% | 54만 |
|---|
| 2025.12.15 | ₩116,508 | ₩117,790 | ₩113,811 | ₩115,226 | -1.10% | 70만 |
|---|
| 2025.12.12 | ₩114,825 | ₩118,103 | ₩113,624 | ₩116,601 | +1.55% | 74.9만 |
|---|
| 2025.12.11 | ₩118,123 | ₩119,352 | ₩114,318 | ₩114,532 | -3.04% | 71.6만 |
|---|
| 2025.12.10 | ₩121,114 | ₩122,489 | ₩115,293 | ₩118,163 | -2.44% | 59.7만 |
|---|
| 2025.12.09 | ₩122,289 | ₩123,497 | ₩121,408 | ₩121,501 | -0.64% | 78.4만 |
|---|
| 2025.12.08 | ₩123,464 | ₩124,365 | ₩122,089 | ₩122,516 | -0.77% | 41.4만 |
|---|
| 2025.12.05 | ₩122,690 | ₩125,120 | ₩121,642 | ₩123,331 | +0.52% | 46만 |
|---|
| 2025.12.04 | ₩123,758 | ₩124,202 | ₩121,328 | ₩123,037 | -0.58% | 79.7만 |
|---|
| 2025.12.03 | ₩121,755 | ₩123,050 | ₩119,986 | ₩122,943 | +0.98% | 104만 |
|---|
| 2025.12.02 | ₩121,742 | ₩122,509 | ₩119,752 | ₩121,141 | -0.49% | 87.1만 |
|---|
| 2025.12.01 | ₩122,770 | ₩123,878 | ₩120,487 | ₩121,128 | -1.34% | 73.4만 |
|---|
| 2025.11.28 | ₩122,850 | ₩124,012 | ₩122,042 | ₩123,584 | +0.60% | 20.7만 |
|---|
| 2025.11.26 | ₩123,531 | ₩124,078 | ₩121,428 | ₩123,184 | -0.28% | 35.1만 |
|---|
| 2025.11.25 | ₩121,808 | ₩124,759 | ₩120,593 | ₩124,132 | +1.91% | 44.2만 |
|---|
| 2025.11.24 | ₩120,674 | ₩121,942 | ₩119,579 | ₩121,942 | +1.05% | 51.8만 |
|---|
| 2025.11.21 | ₩117,509 | ₩121,428 | ₩116,535 | ₩120,847 | +2.84% | 48.8만 |
|---|
| 2025.11.20 | ₩119,218 | ₩119,632 | ₩116,735 | ₩117,242 | -1.66% | 43.4만 |
|---|
| 2025.11.19 | ₩120,794 | ₩121,635 | ₩118,511 | ₩118,591 | -1.82% | 63.1만 |
|---|
| 2025.11.18 | ₩118,724 | ₩121,101 | ₩117,977 | ₩121,101 | +2.00% | 59.7만 |
|---|
| 2025.11.17 | ₩121,528 | ₩121,528 | ₩118,424 | ₩118,898 | -2.16% | 53만 |
|---|
| 2025.11.14 | ₩120,487 | ₩122,529 | ₩120,140 | ₩121,541 | +0.88% | 50.1만 |
|---|
| 2025.11.13 | ₩122,676 | ₩124,746 | ₩120,807 | ₩121,808 | -0.71% | 84.7만 |
|---|
| 2025.11.12 | ₩124,319 | ₩126,842 | ₩122,449 | ₩124,279 | -0.03% | 80.8만 |
|---|
| 2025.11.11 | ₩118,951 | ₩125,126 | ₩118,397 | ₩124,586 | +4.74% | 83만 |
|---|
| 2025.11.10 | ₩120,166 | ₩120,573 | ₩117,783 | ₩119,031 | -0.94% | 66만 |
|---|
| 2025.11.07 | ₩113,664 | ₩118,991 | ₩112,796 | ₩118,831 | +4.55% | 89.5만 |
|---|
| 2025.11.06 | ₩127,056 | ₩129,639 | ₩115,727 | ₩116,040 | -8.67% | 150만 |
|---|
| 2025.11.05 | ₩109,725 | ₩111,114 | ₩108,216 | ₩109,632 | -0.09% | 90.4만 |
|---|
| 2025.11.04 | ₩112,369 | ₩112,729 | ₩108,724 | ₩109,311 | -2.72% | 63.4만 |
|---|
| 2025.11.03 | ₩113,918 | ₩113,998 | ₩111,661 | ₩113,263 | -0.57% | 64.7만 |
|---|
| 2025.10.31 | ₩115,106 | ₩116,261 | ₩112,155 | ₩113,504 | -1.39% | 95.9만 |
|---|
| 2025.10.30 | ₩115,026 | ₩117,242 | ₩114,692 | ₩115,533 | +0.44% | 47.2만 |
|---|
| 2025.10.29 | ₩118,417 | ₩119,552 | ₩114,225 | ₩115,787 | -2.22% | 69.4만 |
|---|
| 2025.10.28 | ₩118,497 | ₩119,812 | ₩118,150 | ₩118,791 | +0.25% | 67.2만 |
|---|
| 2025.10.27 | ₩119,138 | ₩120,780 | ₩117,482 | ₩118,190 | -0.80% | 54.2만 |
|---|
| 2025.10.24 | ₩120,927 | ₩122,423 | ₩119,031 | ₩119,085 | -1.52% | 43.6만 |
|---|
| 2025.10.23 | ₩118,137 | ₩119,846 | ₩115,039 | ₩119,739 | +1.36% | 35.4만 |
|---|
| 2025.10.22 | ₩120,914 | ₩121,800 | ₩118,203 | ₩118,203 | -2.24% | 82.9만 |
|---|
| 2025.10.21 | ₩119,165 | ₩122,196 | ₩119,165 | ₩121,568 | +2.02% | 53.6만 |
|---|
| 2025.10.20 | ₩118,163 | ₩119,803 | ₩117,856 | ₩119,539 | +1.16% | 61.1만 |
|---|
| 2025.10.17 | ₩115,093 | ₩117,843 | ₩115,093 | ₩117,215 | +1.84% | 48.7만 |
|---|
| 2025.10.16 | ₩115,987 | ₩118,163 | ₩115,306 | ₩116,494 | +0.44% | 102.3만 |
|---|
| 2025.10.15 | ₩117,843 | ₩118,137 | ₩114,238 | ₩115,199 | -2.24% | 78.7만 |
|---|
| 2025.10.14 | ₩116,748 | ₩118,751 | ₩114,185 | ₩116,802 | +0.05% | 107.6만 |
|---|
| 2025.10.13 | ₩115,520 | ₩119,138 | ₩113,530 | ₩118,163 | +2.29% | 109.9만 |
|---|
| 2025.10.10 | ₩117,242 | ₩117,496 | ₩114,879 | ₩116,107 | -0.97% | 189.3만 |
|---|