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 | ₩99,642 | ₩99,923 | ₩97,530 | ₩97,904 | -1.74% | 90.7만 |
| 2026.10.08 | ₩96,207 | ₩98,546 | ₩94,643 | ₩98,493 | +2.38% | 143.2만 |
| 2026.10.07 | ₩94,643 | ₩96,060 | ₩92,491 | ₩95,606 | +1.02% | 137.8만 |
| 2026.10.06 | ₩97,691 | ₩97,691 | ₩91,689 | ₩93,774 | -4.01% | 125.2만 |
| 2026.10.05 | ₩95,672 | ₩98,626 | ₩95,672 | ₩96,073 | +0.42% | 913.2만 |
| 2026.10.02 | ₩97,717 | ₩98,184 | ₩93,627 | ₩95,205 | -2.57% | 324.1만 |
| 2026.10.01 | ₩91,569 | ₩94,135 | ₩89,524 | ₩93,066 | +1.63% | 91.2만 |
| 2026.09.30 | ₩87,265 | ₩89,638 | ₩86,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,976 |
| +1.96% |
| 172.7만 |
| 2026.09.29 | ₩93,173 | ₩93,173 | ₩86,731 | ₩87,078 | -6.54% | 167.1만 |
|---|
| 2026.09.28 | ₩90,580 | ₩92,665 | ₩87,880 | ₩91,141 | +0.62% | 90.8만 |
|---|
| 2026.09.25 | ₩95,178 | ₩96,648 | ₩93,053 | ₩93,079 | -2.20% | 46.6만 |
|---|
| 2026.09.24 | ₩95,151 | ₩96,555 | ₩93,774 | ₩95,539 | +0.41% | 86.4만 |
|---|
| 2026.09.23 | ₩93,614 | ₩95,211 | ₩92,558 | ₩94,616 | +1.07% | 117만 |
|---|
| 2026.09.22 | ₩98,947 | ₩98,947 | ₩92,438 | ₩93,333 | -5.67% | 93.4만 |
|---|
| 2026.09.21 | ₩99,442 | ₩99,442 | ₩96,568 | ₩97,356 | -2.10% | 93.4만 |
|---|
| 2026.09.18 | ₩98,065 | ₩99,776 | ₩95,739 | ₩97,811 | -0.26% | 180.6만 |
|---|
| 2026.09.17 | ₩97,330 | ₩100,059 | ₩95,445 | ₩97,838 | +0.52% | 73.9만 |
|---|
| 2026.09.16 | ₩99,655 | ₩101,593 | ₩96,889 | ₩97,209 | -2.45% | 112.5만 |
|---|
| 2026.09.15 | ₩99,214 | ₩102,182 | ₩99,021 | ₩99,990 | +0.78% | 98.5만 |
|---|
| 2026.09.14 | ₩99,589 | ₩101,540 | ₩98,773 | ₩101,433 | +1.85% | 112.1만 |
|---|
| 2026.09.11 | ₩95,592 | ₩96,862 | ₩94,817 | ₩96,047 | +0.48% | 68.6만 |
|---|
| 2026.09.10 | ₩97,824 | ₩98,920 | ₩94,496 | ₩95,338 | -2.54% | 89.4만 |
|---|
| 2026.09.09 | ₩99,014 | ₩99,268 | ₩96,568 | ₩97,250 | -1.78% | 93.3만 |
|---|
| 2026.09.08 | ₩100,644 | ₩100,644 | ₩97,109 | ₩98,519 | -2.11% | 92.7만 |
|---|
| 2026.09.04 | ₩103,986 | ₩104,360 | ₩101,019 | ₩102,315 | -1.61% | 54.3만 |
|---|
| 2026.09.03 | ₩103,451 | ₩106,124 | ₩102,763 | ₩105,042 | +1.54% | 84.1만 |
|---|
| 2026.09.02 | ₩102,275 | ₩103,946 | ₩101,192 | ₩101,246 | -1.01% | 72.8만 |
|---|
| 2026.09.01 | ₩106,926 | ₩107,254 | ₩101,968 | ₩102,516 | -4.13% | 84.2만 |
|---|
| 2026.08.31 | ₩104,106 | ₩107,675 | ₩103,812 | ₩106,926 | +2.71% | 85.2만 |
|---|
| 2026.08.28 | ₩103,331 | ₩106,672 | ₩103,197 | ₩105,790 | +2.38% | 157.6만 |
|---|
| 2026.08.27 | ₩102,917 | ₩105,643 | ₩102,115 | ₩103,719 | +0.78% | 101.5만 |
|---|
| 2026.08.26 | ₩96,996 | ₩100,223 | ₩96,541 | ₩99,575 | +2.66% | 59.6만 |
|---|
| 2026.08.25 | ₩98,452 | ₩100,030 | ₩98,105 | ₩99,308 | +0.87% | 41.3만 |
|---|
| 2026.08.24 | ₩99,575 | ₩101,219 | ₩99,127 | ₩100,083 | +0.51% | 67.8만 |
|---|
| 2026.08.21 | ₩100,377 | ₩100,845 | ₩98,092 | ₩100,016 | -0.36% | 63.4만 |
|---|
| 2026.08.20 | ₩100,444 | ₩102,890 | ₩100,024 | ₩100,765 | +0.32% | 79.6만 |
|---|
| 2026.08.19 | ₩92,277 | ₩101,754 | ₩92,277 | ₩101,192 | +9.66% | 121.8만 |
|---|
| 2026.08.18 | ₩94,777 | ₩96,702 | ₩93,574 | ₩93,694 | -1.14% | 54.1만 |
|---|
| 2026.08.17 | ₩92,825 | ₩93,774 | ₩91,415 | ₩93,387 | +0.60% | 56.2만 |
|---|
| 2026.08.14 | ₩99,067 | ₩99,762 | ₩94,129 | ₩94,242 | -4.87% | 67.9만 |
|---|
| 2026.08.13 | ₩91,649 | ₩98,693 | ₩90,112 | ₩98,573 | +7.55% | 109.5만 |
|---|
| 2026.08.12 | ₩90,887 | ₩92,812 | ₩90,099 | ₩90,981 | +0.10% | 66.8만 |
|---|
| 2026.08.11 | ₩89,257 | ₩92,919 | ₩88,441 | ₩92,291 | +3.40% | 84만 |
|---|
| 2026.08.10 | ₩86,931 | ₩90,219 | ₩86,036 | ₩89,979 | +3.51% | 89.7만 |
|---|
| 2026.08.07 | ₩84,205 | ₩87,907 | ₩84,205 | ₩87,065 | +3.40% | 87.7만 |
|---|
| 2026.08.06 | ₩81,104 | ₩83,309 | ₩80,328 | ₩82,935 | +2.26% | 90.5만 |
|---|
| 2026.08.05 | ₩81,812 | ₩85,120 | ₩79,821 | ₩82,467 | +0.80% | 118.1만 |
|---|
| 2026.08.04 | ₩80,141 | ₩83,068 | ₩79,787 | ₩81,866 | +2.15% | 103.2만 |
|---|
| 2026.08.03 | ₩82,106 | ₩83,750 | ₩80,302 | ₩81,799 | -0.37% | 72.2만 |
|---|
| 2026.07.31 | ₩77,054 | ₩80,155 | ₩76,204 | ₩79,927 | +3.73% | 59.2만 |
|---|
| 2026.07.30 | ₩79,339 | ₩80,850 | ₩76,720 | ₩78,243 | -1.38% | 68.9만 |
|---|
| 2026.07.29 | ₩77,482 | ₩83,469 | ₩77,482 | ₩82,133 | +6.00% | 83만 |
|---|
| 2026.07.28 | ₩75,958 | ₩79,700 | ₩75,958 | ₩78,203 | +2.96% | 63.8만 |
|---|
| 2026.07.27 | ₩71,855 | ₩75,878 | ₩71,296 | ₩74,514 | +3.70% | 66.9만 |
|---|
| 2026.07.24 | ₩69,181 | ₩71,039 | ₩68,620 | ₩70,064 | +1.28% | 74.8만 |
|---|
| 2026.07.23 | ₩70,585 | ₩70,598 | ₩67,029 | ₩67,738 | -4.03% | 66.5만 |
|---|
| 2026.07.22 | ₩72,550 | ₩74,367 | ₩68,413 | ₩69,569 | -4.11% | 103.6만 |
|---|
| 2026.07.21 | ₩74,113 | ₩76,372 | ₩73,291 | ₩73,458 | -0.88% | 87.2만 |
|---|
| 2026.07.20 | ₩75,062 | ₩78,003 | ₩74,207 | ₩76,439 | +1.83% | 66.4만 |
|---|
| 2026.07.17 | ₩75,143 | ₩77,789 | ₩75,143 | ₩76,426 | +1.71% | 77.3만 |
|---|
| 2026.07.16 | ₩73,926 | ₩76,800 | ₩73,104 | ₩76,145 | +3.00% | 78만 |
|---|
| 2026.07.15 | ₩72,563 | ₩75,049 | ₩72,376 | ₩72,683 | +0.17% | 71.7만 |
|---|
| 2026.07.14 | ₩69,796 | ₩72,884 | ₩69,171 | ₩71,761 | +2.82% | 53.1만 |
|---|
| 2026.07.13 | ₩70,959 | ₩74,488 | ₩70,498 | ₩72,897 | +2.73% | 99.7만 |
|---|
| 2026.07.10 | ₩71,654 | ₩72,175 | ₩68,914 | ₩69,729 | -2.69% | 58.3만 |
|---|
| 2026.07.09 | ₩66,963 | ₩70,638 | ₩65,733 | ₩69,943 | +4.45% | 74.9만 |
|---|
| 2026.07.08 | ₩69,716 | ₩70,839 | ₩68,981 | ₩69,462 | -0.36% | 85.7만 |
|---|
| 2026.07.07 | ₩70,825 | ₩71,333 | ₩69,930 | ₩70,785 | -0.06% | 79.8만 |
|---|
| 2026.07.06 | ₩68,567 | ₩69,542 | ₩67,854 | ₩68,887 | +0.47% | 63.6만 |
|---|
| 2026.07.02 | ₩67,885 | ₩70,291 | ₩67,845 | ₩69,409 | +2.24% | 71.2만 |
|---|
| 2026.07.01 | ₩66,829 | ₩69,636 | ₩66,488 | ₩67,885 | +1.58% | 160.5만 |
|---|
| 2026.06.30 | ₩64,169 | ₩65,773 | ₩63,942 | ₩64,837 | +1.04% | 68.7만 |
|---|
| 2026.06.29 | ₩66,515 | ₩67,497 | ₩65,146 | ₩65,265 | -1.88% | 74.2만 |
|---|
| 2026.06.26 | ₩62,579 | ₩66,147 | ₩62,579 | ₩65,559 | +4.76% | 250만 |
|---|
| 2026.06.25 | ₩62,672 | ₩63,741 | ₩61,563 | ₩61,897 | -1.24% | 74.7만 |
|---|
| 2026.06.24 | ₩62,859 | ₩65,452 | ₩62,846 | ₩63,929 | +1.70% | 112만 |
|---|
| 2026.06.23 | ₩61,910 | ₩63,808 | ₩61,630 | ₩62,793 | +1.42% | 97.3만 |
|---|
| 2026.06.22 | ₩61,884 | ₩64,173 | ₩59,640 | ₩61,456 | -0.69% | 116.4만 |
|---|
| 2026.06.18 | ₩63,367 | ₩63,969 | ₩62,318 | ₩63,314 | -0.08% | 191만 |
|---|
| 2026.06.17 | ₩64,637 | ₩67,230 | ₩63,100 | ₩64,196 | -0.68% | 95.9만 |
|---|
| 2026.06.16 | ₩65,091 | ₩67,464 | ₩64,316 | ₩65,426 | +0.51% | 88.9만 |
|---|
| 2026.06.15 | ₩65,345 | ₩67,163 | ₩64,757 | ₩65,225 | -0.18% | 63.3만 |
|---|
| 2026.06.12 | ₩65,011 | ₩66,615 | ₩63,247 | ₩65,399 | +0.60% | 126.6만 |
|---|
| 2026.06.11 | ₩64,477 | ₩66,134 | ₩63,461 | ₩65,666 | +1.84% | 137.9만 |
|---|
| 2026.06.10 | ₩63,728 | ₩66,856 | ₩63,481 | ₩65,893 | +3.40% | 110.2만 |
|---|
| 2026.06.09 | ₩64,316 | ₩66,000 | ₩62,966 | ₩64,797 | +0.75% | 95.5만 |
|---|
| 2026.06.08 | ₩65,198 | ₩65,305 | ₩63,835 | ₩64,557 | -0.98% | 90.3만 |
|---|
| 2026.06.05 | ₩66,401 | ₩67,029 | ₩64,156 | ₩65,666 | -1.11% | 79.3만 |
|---|
| 2026.06.04 | ₩68,794 | ₩69,435 | ₩65,506 | ₩65,559 | -4.70% | 81.7만 |
|---|
| 2026.06.03 | ₩67,658 | ₩68,139 | ₩65,790 | ₩66,615 | -1.54% | 130.5만 |
|---|
| 2026.06.02 | ₩68,907 | ₩69,890 | ₩67,230 | ₩69,422 | +0.75% | 100.8만 |
|---|
| 2026.06.01 | ₩68,420 | ₩71,667 | ₩66,963 | ₩70,612 | +3.20% | 111.7만 |
|---|
| 2026.05.29 | ₩63,180 | ₩66,816 | ₩62,432 | ₩66,535 | +5.31% | 98.2만 |
|---|
| 2026.05.28 | ₩64,624 | ₩65,492 | ₩61,723 | ₩62,245 | -3.68% | 66.6만 |
|---|
| 2026.05.27 | ₩64,797 | ₩66,882 | ₩63,240 | ₩63,501 | -2.00% | 90만 |
|---|
| 2026.05.26 | ₩66,816 | ₩67,297 | ₩65,599 | ₩65,933 | -1.32% | 88.5만 |
|---|
| 2026.05.22 | ₩66,842 | ₩69,101 | ₩66,829 | ₩67,243 | +0.60% | 63.9만 |
|---|
| 2026.05.21 | ₩63,741 | ₩67,203 | ₩63,093 | ₩66,856 | +4.89% | 108.6만 |
|---|
| 2026.05.20 | ₩65,172 | ₩65,680 | ₩63,113 | ₩64,904 | -0.41% | 87.7만 |
|---|
| 2026.05.19 | ₩68,032 | ₩70,170 | ₩66,261 | ₩66,415 | -2.38% | 84.2만 |
|---|
| 2026.05.18 | ₩62,659 | ₩66,923 | ₩62,338 | ₩66,575 | +6.25% | 96만 |
|---|
| 2026.05.15 | ₩61,616 | ₩63,868 | ₩60,707 | ₩63,354 | +2.82% | 107.2만 |
|---|
| 2026.05.14 | ₩59,384 | ₩62,285 | ₩59,077 | ₩60,667 | +2.16% | 256.4만 |
|---|
| 2026.05.13 | ₩62,652 | ₩62,652 | ₩57,927 | ₩59,224 | -5.47% | 170.8만 |
|---|
| 2026.05.12 | ₩62,993 | ₩65,492 | ₩62,398 | ₩62,619 | -0.59% | 161.7만 |
|---|
| 2026.05.11 | ₩67,524 | ₩68,981 | ₩62,031 | ₩62,044 | -8.12% | 151.6만 |
|---|
| 2026.05.08 | ₩69,582 | ₩69,582 | ₩66,655 | ₩68,553 | -1.48% | 127.7만 |
|---|
| 2026.05.07 | ₩70,571 | ₩71,968 | ₩69,763 | ₩69,890 | -0.97% | 137.4만 |
|---|
| 2026.05.06 | ₩69,850 | ₩70,014 | ₩66,081 | ₩68,874 | -1.40% | 241.4만 |
|---|
| 2026.05.05 | ₩75,530 | ₩76,158 | ₩71,507 | ₩74,060 | -1.95% | 142.4만 |
|---|
| 2026.05.04 | ₩73,311 | ₩76,198 | ₩72,750 | ₩75,624 | +3.15% | 198.7만 |
|---|
| 2026.05.01 | ₩73,124 | ₩74,848 | ₩71,454 | ₩73,191 | +0.09% | 231.3만 |
|---|
| 2026.04.30 | ₩70,972 | ₩71,480 | ₩69,081 | ₩71,480 | +0.72% | 84.1만 |
|---|
| 2026.04.29 | ₩71,667 | ₩72,256 | ₩70,972 | ₩72,055 | +0.54% | 50.9만 |
|---|
| 2026.04.28 | ₩72,804 | ₩74,100 | ₩71,347 | ₩72,429 | -0.51% | 105.5만 |
|---|
| 2026.04.27 | ₩71,026 | ₩73,051 | ₩70,478 | ₩72,042 | +1.43% | 145.8만 |
|---|
| 2026.04.24 | ₩69,516 | ₩71,246 | ₩68,914 | ₩71,039 | +2.19% | 219만 |
|---|
| 2026.04.23 | ₩72,376 | ₩74,835 | ₩68,139 | ₩69,756 | -3.62% | 94만 |
|---|
| 2026.04.22 | ₩75,437 | ₩75,437 | ₩73,592 | ₩74,875 | -0.74% | 189만 |
|---|
| 2026.04.21 | ₩76,439 | ₩78,377 | ₩74,635 | ₩75,143 | -1.70% | 114.3만 |
|---|
| 2026.04.20 | ₩76,439 | ₩77,802 | ₩75,731 | ₩76,078 | -0.47% | 61.4만 |
|---|
| 2026.04.17 | ₩78,444 | ₩78,892 | ₩75,637 | ₩76,639 | -2.30% | 54만 |
|---|
| 2026.04.16 | ₩77,241 | ₩78,123 | ₩75,797 | ₩76,840 | -0.52% | 65만 |
|---|
| 2026.04.15 | ₩74,608 | ₩75,985 | ₩73,806 | ₩75,477 | +1.16% | 102.5만 |
|---|
| 2026.04.14 | ₩75,610 | ₩76,492 | ₩72,964 | ₩73,672 | -2.56% | 51.6만 |
|---|
| 2026.04.13 | ₩70,438 | ₩75,196 | ₩70,338 | ₩75,009 | +6.49% | 120.6만 |
|---|
| 2026.04.10 | ₩73,539 | ₩73,940 | ₩69,489 | ₩69,983 | -4.83% | 95만 |
|---|
| 2026.04.09 | ₩75,517 | ₩75,764 | ₩72,897 | ₩74,300 | -1.61% | 78.4만 |
|---|
| 2026.04.08 | ₩80,021 | ₩80,369 | ₩76,071 | ₩76,452 | -4.46% | 88.8만 |
|---|
| 2026.04.07 | ₩79,727 | ₩80,556 | ₩78,464 | ₩78,658 | -1.34% | 59.4만 |
|---|
| 2026.04.06 | ₩80,502 | ₩80,542 | ₩79,099 | ₩79,887 | -0.76% | 58.3만 |
|---|
| 2026.04.02 | ₩79,901 | ₩80,576 | ₩78,123 | ₩80,195 | +0.37% | 85만 |
|---|
| 2026.04.01 | ₩79,660 | ₩80,623 | ₩78,030 | ₩79,807 | +0.18% | 74.9만 |
|---|
| 2026.03.31 | ₩78,898 | ₩80,970 | ₩77,789 | ₩79,700 | +1.02% | 57만 |
|---|
| 2026.03.30 | ₩77,749 | ₩80,054 | ₩77,067 | ₩78,457 | +0.91% | 56.1만 |
|---|
| 2026.03.27 | ₩78,524 | ₩78,753 | ₩76,867 | ₩77,294 | -1.57% | 92만 |
|---|
| 2026.03.26 | ₩78,190 | ₩81,117 | ₩78,190 | ₩79,433 | +1.59% | 52.1만 |
|---|
| 2026.03.25 | ₩80,676 | ₩82,400 | ₩77,408 | ₩78,350 | -2.88% | 61.9만 |
|---|
| 2026.03.24 | ₩81,117 | ₩82,057 | ₩78,938 | ₩79,473 | -2.03% | 57.8만 |
|---|
| 2026.03.23 | ₩82,106 | ₩82,995 | ₩80,596 | ₩82,053 | -0.07% | 56만 |
|---|
| 2026.03.20 | ₩81,598 | ₩82,654 | ₩80,262 | ₩81,184 | -0.51% | 92.3만 |
|---|
| 2026.03.19 | ₩82,414 | ₩84,873 | ₩81,070 | ₩82,307 | -0.13% | 57.4만 |
|---|
| 2026.03.18 | ₩81,625 | ₩83,282 | ₩81,304 | ₩82,440 | +1.00% | 58.3만 |
|---|
| 2026.03.17 | ₩81,839 | ₩85,635 | ₩81,839 | ₩82,534 | +0.85% | 48.5만 |
|---|
| 2026.03.16 | ₩82,480 | ₩84,071 | ₩81,598 | ₩81,799 | -0.83% | 82.4만 |
|---|
| 2026.03.13 | ₩81,892 | ₩84,205 | ₩80,863 | ₩82,320 | +0.52% | 59.3만 |
|---|
| 2026.03.12 | ₩82,868 | ₩84,893 | ₩81,117 | ₩82,013 | -1.03% | 55.6만 |
|---|
| 2026.03.11 | ₩82,855 | ₩84,124 | ₩81,058 | ₩83,149 | +0.35% | 71만 |
|---|
| 2026.03.10 | ₩85,274 | ₩86,209 | ₩80,609 | ₩83,122 | -2.52% | 102.5만 |
|---|
| 2026.03.09 | ₩85,661 | ₩86,069 | ₩84,071 | ₩85,554 | -0.12% | 86.9만 |
|---|
| 2026.03.06 | ₩86,677 | ₩87,479 | ₩83,937 | ₩86,744 | +0.08% | 89.2만 |
|---|
| 2026.03.05 | ₩82,734 | ₩87,386 | ₩82,734 | ₩86,102 | +4.07% | 124만 |
|---|
| 2026.03.04 | ₩83,296 | ₩84,392 | ₩81,785 | ₩82,641 | -0.79% | 115.6만 |
|---|
| 2026.03.03 | ₩80,823 | ₩84,271 | ₩79,807 | ₩83,603 | +3.44% | 76.4만 |
|---|
| 2026.03.02 | ₩81,251 | ₩83,429 | ₩80,302 | ₩81,906 | +0.81% | 93.2만 |
|---|
| 2026.02.27 | ₩81,104 | ₩82,373 | ₩78,003 | ₩82,307 | +1.48% | 196.3만 |
|---|
| 2026.02.26 | ₩79,486 | ₩83,443 | ₩79,206 | ₩82,454 | +3.73% | 151.8만 |
|---|
| 2026.02.25 | ₩77,214 | ₩79,045 | ₩75,423 | ₩79,005 | +2.32% | 156.3만 |
|---|
| 2026.02.24 | ₩76,960 | ₩79,941 | ₩75,517 | ₩77,121 | +0.21% | 167.5만 |
|---|
| 2026.02.23 | ₩81,398 | ₩81,558 | ₩76,573 | ₩76,974 | -5.44% | 192.2만 |
|---|
| 2026.02.20 | ₩87,172 | ₩90,740 | ₩80,195 | ₩82,106 | -5.81% | 339.2만 |
|---|
| 2026.02.19 | ₩77,562 | ₩79,339 | ₩74,935 | ₩79,206 | +2.12% | 193.2만 |
|---|
| 2026.02.18 | ₩77,522 | ₩79,072 | ₩76,399 | ₩77,709 | +0.24% | 151.6만 |
|---|
| 2026.02.17 | ₩83,095 | ₩84,291 | ₩76,733 | ₩77,522 | -6.71% | 138.2만 |
|---|
| 2026.02.13 | ₩84,672 | ₩85,528 | ₩82,507 | ₩82,774 | -2.24% | 110.1만 |
|---|
| 2026.02.12 | ₩86,356 | ₩88,238 | ₩81,845 | ₩83,376 | -3.45% | 116.4만 |
|---|
| 2026.02.11 | ₩93,026 | ₩93,026 | ₩86,290 | ₩86,811 | -6.68% | 92.1만 |
|---|
| 2026.02.10 | ₩92,919 | ₩94,897 | ₩92,144 | ₩93,507 | +0.63% | 110.1만 |
|---|
| 2026.02.09 | ₩92,839 | ₩94,089 | ₩90,874 | ₩91,877 | -1.04% | 90.2만 |
|---|
| 2026.02.06 | ₩93,962 | ₩95,472 | ₩91,716 | ₩93,360 | -0.64% | 96.7만 |
|---|
| 2026.02.05 | ₩95,044 | ₩97,544 | ₩91,529 | ₩92,211 | -2.98% | 102.1만 |
|---|
| 2026.02.04 | ₩94,309 | ₩96,561 | ₩91,770 | ₩95,178 | +0.92% | 97.7만 |
|---|
| 2026.02.03 | ₩101,353 | ₩102,850 | ₩92,331 | ₩96,234 | -5.05% | 153.7만 |
|---|
| 2026.02.02 | ₩103,237 | ₩104,668 | ₩100,658 | ₩102,302 | -0.91% | 91.8만 |
|---|
| 2026.01.30 | ₩101,941 | ₩103,371 | ₩100,244 | ₩102,943 | +0.98% | 73.7만 |
|---|
| 2026.01.29 | ₩105,830 | ₩107,207 | ₩98,372 | ₩101,941 | -3.68% | 126.9만 |
|---|
| 2026.01.28 | ₩109,158 | ₩110,669 | ₩107,902 | ₩108,651 | -0.47% | 49.7만 |
|---|
| 2026.01.27 | ₩110,468 | ₩112,015 | ₩107,007 | ₩108,303 | -1.96% | 65.1만 |
|---|
| 2026.01.26 | ₩108,918 | ₩113,101 | ₩108,143 | ₩110,856 | +1.78% | 84만 |
|---|
| 2026.01.23 | ₩109,573 | ₩111,350 | ₩107,969 | ₩108,851 | -0.66% | 34.1만 |
|---|
| 2026.01.22 | ₩108,397 | ₩110,001 | ₩108,330 | ₩109,185 | +0.73% | 42.8만 |
|---|
| 2026.01.21 | ₩111,912 | ₩112,941 | ₩105,723 | ₩107,100 | -4.30% | 129.7만 |
|---|
| 2026.01.20 | ₩113,101 | ₩114,612 | ₩111,765 | ₩112,219 | -0.78% | 44.2만 |
|---|
| 2026.01.16 | ₩113,382 | ₩115,213 | ₩111,892 | ₩114,572 | +1.05% | 46.1만 |
|---|
| 2026.01.15 | ₩115,307 | ₩116,022 | ₩112,835 | ₩113,275 | -1.76% | 48.1만 |
|---|
| 2026.01.14 | ₩117,352 | ₩119,651 | ₩113,429 | ₩115,307 | -1.74% | 46만 |
|---|
| 2026.01.13 | ₩120,078 | ₩120,078 | ₩116,764 | ₩118,073 | -1.67% | 67.7만 |
|---|
| 2026.01.12 | ₩119,744 | ₩119,748 | ₩117,673 | ₩119,316 | -0.36% | 46.6만 |
|---|
| 2026.01.09 | ₩120,132 | ₩120,727 | ₩117,147 | ₩119,637 | -0.41% | 38.6만 |
|---|
| 2026.01.08 | ₩120,894 | ₩121,542 | ₩118,942 | ₩120,399 | -0.41% | 53.2만 |
|---|
| 2026.01.07 | ₩116,683 | ₩123,213 | ₩116,055 | ₩122,217 | +4.74% | 118.1만 |
|---|
| 2026.01.06 | ₩113,342 | ₩117,612 | ₩112,072 | ₩115,788 | +2.16% | 165.3만 |
|---|
| 2026.01.05 | ₩110,402 | ₩114,037 | ₩109,600 | ₩112,420 | +1.83% | 158.8만 |
|---|
| 2026.01.02 | ₩114,999 | ₩114,999 | ₩110,448 | ₩110,896 | -3.57% | 78.4만 |
|---|
| 2025.12.31 | ₩115,080 | ₩115,674 | ₩114,131 | ₩115,280 | +0.17% | 30.5만 |
|---|
| 2025.12.30 | ₩115,534 | ₩116,149 | ₩114,692 | ₩115,320 | -0.19% | 49.2만 |
|---|
| 2025.12.29 | ₩116,483 | ₩117,372 | ₩115,360 | ₩115,881 | -0.52% | 88만 |
|---|
| 2025.12.26 | ₩117,018 | ₩117,294 | ₩116,109 | ₩116,884 | -0.11% | 22.6만 |
|---|
| 2025.12.24 | ₩117,352 | ₩117,846 | ₩116,082 | ₩116,951 | -0.34% | 26.1만 |
|---|
| 2025.12.23 | ₩117,151 | ₩119,002 | ₩115,881 | ₩117,913 | +0.65% | 45.8만 |
|---|
| 2025.12.22 | ₩117,325 | ₩119,236 | ₩116,563 | ₩117,953 | +0.54% | 31.2만 |
|---|
| 2025.12.19 | ₩117,846 | ₩119,176 | ₩115,855 | ₩117,525 | -0.27% | 80.1만 |
|---|
| 2025.12.18 | ₩117,833 | ₩118,715 | ₩117,318 | ₩117,766 | -0.06% | 78.7만 |
|---|
| 2025.12.17 | ₩117,860 | ₩120,813 | ₩116,483 | ₩117,058 | -0.68% | 62.8만 |
|---|
| 2025.12.16 | ₩115,280 | ₩117,098 | ₩114,679 | ₩116,790 | +1.31% | 54만 |
|---|
| 2025.12.15 | ₩116,630 | ₩117,913 | ₩113,930 | ₩115,347 | -1.10% | 70만 |
|---|
| 2025.12.12 | ₩114,946 | ₩118,227 | ₩113,743 | ₩116,724 | +1.55% | 74.9만 |
|---|
| 2025.12.11 | ₩118,247 | ₩119,477 | ₩114,438 | ₩114,652 | -3.04% | 71.6만 |
|---|
| 2025.12.10 | ₩121,241 | ₩122,618 | ₩115,414 | ₩118,287 | -2.44% | 59.7만 |
|---|
| 2025.12.09 | ₩122,417 | ₩123,627 | ₩121,535 | ₩121,629 | -0.64% | 78.4만 |
|---|
| 2025.12.08 | ₩123,594 | ₩124,496 | ₩122,217 | ₩122,645 | -0.77% | 41.4만 |
|---|
| 2025.12.05 | ₩122,818 | ₩125,251 | ₩121,769 | ₩123,460 | +0.52% | 46만 |
|---|
| 2025.12.04 | ₩123,888 | ₩124,333 | ₩121,455 | ₩123,166 | -0.58% | 79.7만 |
|---|
| 2025.12.03 | ₩121,883 | ₩123,179 | ₩120,112 | ₩123,072 | +0.98% | 104만 |
|---|
| 2025.12.02 | ₩121,869 | ₩122,638 | ₩119,878 | ₩121,268 | -0.49% | 87.1만 |
|---|
| 2025.12.01 | ₩122,899 | ₩124,008 | ₩120,613 | ₩121,255 | -1.34% | 73.4만 |
|---|
| 2025.11.28 | ₩122,979 | ₩124,142 | ₩122,170 | ₩123,714 | +0.60% | 20.7만 |
|---|
| 2025.11.26 | ₩123,660 | ₩124,208 | ₩121,555 | ₩123,313 | -0.28% | 35.1만 |
|---|
| 2025.11.25 | ₩121,936 | ₩124,890 | ₩120,720 | ₩124,262 | +1.91% | 44.2만 |
|---|
| 2025.11.24 | ₩120,800 | ₩122,070 | ₩119,704 | ₩122,070 | +1.05% | 51.8만 |
|---|
| 2025.11.21 | ₩117,632 | ₩121,555 | ₩116,657 | ₩120,974 | +2.84% | 48.8만 |
|---|
| 2025.11.20 | ₩119,343 | ₩119,758 | ₩116,857 | ₩117,365 | -1.66% | 43.4만 |
|---|
| 2025.11.19 | ₩120,920 | ₩121,762 | ₩118,635 | ₩118,715 | -1.82% | 63.1만 |
|---|
| 2025.11.18 | ₩118,849 | ₩121,228 | ₩118,100 | ₩121,228 | +2.00% | 59.7만 |
|---|
| 2025.11.17 | ₩121,656 | ₩121,656 | ₩118,548 | ₩119,022 | -2.16% | 53만 |
|---|
| 2025.11.14 | ₩120,613 | ₩122,658 | ₩120,265 | ₩121,669 | +0.88% | 50.1만 |
|---|
| 2025.11.13 | ₩122,805 | ₩124,877 | ₩120,934 | ₩121,936 | -0.71% | 84.7만 |
|---|
| 2025.11.12 | ₩124,449 | ₩126,975 | ₩122,578 | ₩124,409 | -0.03% | 80.8만 |
|---|
| 2025.11.11 | ₩119,076 | ₩125,258 | ₩118,521 | ₩124,716 | +4.74% | 83만 |
|---|
| 2025.11.10 | ₩120,292 | ₩120,700 | ₩117,906 | ₩119,156 | -0.94% | 66만 |
|---|
| 2025.11.07 | ₩113,783 | ₩119,116 | ₩112,914 | ₩118,956 | +4.55% | 89.5만 |
|---|
| 2025.11.06 | ₩127,189 | ₩129,775 | ₩115,848 | ₩116,162 | -8.67% | 150만 |
|---|
| 2025.11.05 | ₩109,840 | ₩111,230 | ₩108,330 | ₩109,747 | -0.09% | 90.4만 |
|---|
| 2025.11.04 | ₩112,487 | ₩112,847 | ₩108,838 | ₩109,426 | -2.72% | 63.4만 |
|---|
| 2025.11.03 | ₩114,037 | ₩114,117 | ₩111,778 | ₩113,382 | -0.57% | 64.7만 |
|---|
| 2025.10.31 | ₩115,227 | ₩116,383 | ₩112,273 | ₩113,623 | -1.39% | 95.9만 |
|---|
| 2025.10.30 | ₩115,146 | ₩117,365 | ₩114,812 | ₩115,654 | +0.44% | 47.2만 |
|---|
| 2025.10.29 | ₩118,541 | ₩119,677 | ₩114,344 | ₩115,908 | -2.22% | 69.4만 |
|---|
| 2025.10.28 | ₩118,621 | ₩119,938 | ₩118,274 | ₩118,916 | +0.25% | 67.2만 |
|---|
| 2025.10.27 | ₩119,263 | ₩120,907 | ₩117,606 | ₩118,314 | -0.80% | 54.2만 |
|---|
| 2025.10.24 | ₩121,054 | ₩122,551 | ₩119,156 | ₩119,210 | -1.52% | 43.6만 |
|---|
| 2025.10.23 | ₩118,261 | ₩119,971 | ₩115,160 | ₩119,864 | +1.36% | 35.4만 |
|---|
| 2025.10.22 | ₩121,041 | ₩121,928 | ₩118,327 | ₩118,327 | -2.24% | 82.9만 |
|---|
| 2025.10.21 | ₩119,290 | ₩122,324 | ₩119,290 | ₩121,696 | +2.02% | 53.6만 |
|---|
| 2025.10.20 | ₩118,287 | ₩119,929 | ₩117,980 | ₩119,664 | +1.16% | 61.1만 |
|---|
| 2025.10.17 | ₩115,213 | ₩117,967 | ₩115,213 | ₩117,338 | +1.84% | 48.7만 |
|---|
| 2025.10.16 | ₩116,109 | ₩118,287 | ₩115,427 | ₩116,617 | +0.44% | 102.3만 |
|---|
| 2025.10.15 | ₩117,967 | ₩118,261 | ₩114,358 | ₩115,320 | -2.24% | 78.7만 |
|---|
| 2025.10.14 | ₩116,871 | ₩118,875 | ₩114,304 | ₩116,924 | +0.05% | 107.6만 |
|---|
| 2025.10.13 | ₩115,641 | ₩119,263 | ₩113,649 | ₩118,287 | +2.29% | 109.9만 |
|---|
| 2025.10.10 | ₩117,365 | ₩117,619 | ₩114,999 | ₩116,229 | -0.97% | 189.3만 |
|---|