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 | ₩99,471 | ₩99,751 | ₩97,362 | ₩97,736 | -1.74% | 90.7만 |
| 2026.10.08 | ₩96,041 | ₩98,376 | ₩94,480 | ₩98,323 | +2.38% | 143.2만 |
| 2026.10.07 | ₩94,480 | ₩95,895 | ₩92,332 | ₩95,441 | +1.02% | 137.8만 |
| 2026.10.06 | ₩97,523 | ₩97,523 | ₩91,532 | ₩93,613 | -4.01% | 125.2만 |
| 2026.10.05 | ₩95,508 | ₩98,457 | ₩95,508 | ₩95,908 | +0.42% | 913.2만 |
| 2026.10.02 | ₩97,549 | ₩98,015 | ₩93,466 | ₩95,041 | -2.57% | 324.1만 |
| 2026.10.01 | ₩91,412 | ₩93,973 | ₩89,370 | ₩92,906 | +1.63% | 91.2만 |
| 2026.09.30 | ₩87,115 | ₩89,483 | ₩86,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,823 |
| +1.96% |
| 172.7만 |
| 2026.09.29 | ₩93,013 | ₩93,013 | ₩86,581 | ₩86,928 | -6.54% | 167.1만 |
|---|
| 2026.09.28 | ₩90,424 | ₩92,506 | ₩87,729 | ₩90,985 | +0.62% | 90.8만 |
|---|
| 2026.09.25 | ₩95,014 | ₩96,482 | ₩92,893 | ₩92,919 | -2.20% | 46.6만 |
|---|
| 2026.09.24 | ₩94,987 | ₩96,388 | ₩93,613 | ₩95,374 | +0.41% | 86.4만 |
|---|
| 2026.09.23 | ₩93,453 | ₩95,047 | ₩92,399 | ₩94,454 | +1.07% | 117만 |
|---|
| 2026.09.22 | ₩98,777 | ₩98,777 | ₩92,279 | ₩93,173 | -5.67% | 93.4만 |
|---|
| 2026.09.21 | ₩99,270 | ₩99,270 | ₩96,402 | ₩97,189 | -2.10% | 93.4만 |
|---|
| 2026.09.18 | ₩97,896 | ₩99,604 | ₩95,574 | ₩97,643 | -0.26% | 180.6만 |
|---|
| 2026.09.17 | ₩97,162 | ₩99,887 | ₩95,281 | ₩97,669 | +0.52% | 73.9만 |
|---|
| 2026.09.16 | ₩99,484 | ₩101,419 | ₩96,722 | ₩97,042 | -2.45% | 112.5만 |
|---|
| 2026.09.15 | ₩99,044 | ₩102,006 | ₩98,850 | ₩99,817 | +0.78% | 98.5만 |
|---|
| 2026.09.14 | ₩99,417 | ₩101,365 | ₩98,603 | ₩101,259 | +1.85% | 112.1만 |
|---|
| 2026.09.11 | ₩95,428 | ₩96,695 | ₩94,654 | ₩95,881 | +0.48% | 68.6만 |
|---|
| 2026.09.10 | ₩97,656 | ₩98,750 | ₩94,334 | ₩95,174 | -2.54% | 89.4만 |
|---|
| 2026.09.09 | ₩98,843 | ₩99,097 | ₩96,402 | ₩97,082 | -1.78% | 93.3만 |
|---|
| 2026.09.08 | ₩100,471 | ₩100,471 | ₩96,942 | ₩98,350 | -2.11% | 92.7만 |
|---|
| 2026.09.04 | ₩103,807 | ₩104,181 | ₩100,845 | ₩102,139 | -1.61% | 54.3만 |
|---|
| 2026.09.03 | ₩103,273 | ₩105,942 | ₩102,586 | ₩104,861 | +1.54% | 84.1만 |
|---|
| 2026.09.02 | ₩102,099 | ₩103,767 | ₩101,018 | ₩101,072 | -1.01% | 72.8만 |
|---|
| 2026.09.01 | ₩106,742 | ₩107,069 | ₩101,792 | ₩102,339 | -4.13% | 84.2만 |
|---|
| 2026.08.31 | ₩103,927 | ₩107,490 | ₩103,634 | ₩106,742 | +2.71% | 85.2만 |
|---|
| 2026.08.28 | ₩103,153 | ₩106,489 | ₩103,020 | ₩105,608 | +2.38% | 157.6만 |
|---|
| 2026.08.27 | ₩102,740 | ₩105,461 | ₩101,939 | ₩103,540 | +0.78% | 101.5만 |
|---|
| 2026.08.26 | ₩96,829 | ₩100,051 | ₩96,375 | ₩99,404 | +2.66% | 59.6만 |
|---|
| 2026.08.25 | ₩98,283 | ₩99,858 | ₩97,936 | ₩99,137 | +0.87% | 41.3만 |
|---|
| 2026.08.24 | ₩99,404 | ₩101,045 | ₩98,957 | ₩99,911 | +0.51% | 67.8만 |
|---|
| 2026.08.21 | ₩100,204 | ₩100,671 | ₩97,923 | ₩99,844 | -0.36% | 63.4만 |
|---|
| 2026.08.20 | ₩100,271 | ₩102,713 | ₩99,852 | ₩100,591 | +0.32% | 79.6만 |
|---|
| 2026.08.19 | ₩92,119 | ₩101,579 | ₩92,119 | ₩101,018 | +9.66% | 121.8만 |
|---|
| 2026.08.18 | ₩94,614 | ₩96,535 | ₩93,413 | ₩93,533 | -1.14% | 54.1만 |
|---|
| 2026.08.17 | ₩92,666 | ₩93,613 | ₩91,258 | ₩93,226 | +0.60% | 56.2만 |
|---|
| 2026.08.14 | ₩98,897 | ₩99,591 | ₩93,967 | ₩94,080 | -4.87% | 67.9만 |
|---|
| 2026.08.13 | ₩91,492 | ₩98,523 | ₩89,957 | ₩98,403 | +7.55% | 109.5만 |
|---|
| 2026.08.12 | ₩90,731 | ₩92,652 | ₩89,944 | ₩90,824 | +0.10% | 66.8만 |
|---|
| 2026.08.11 | ₩89,103 | ₩92,759 | ₩88,289 | ₩92,132 | +3.40% | 84만 |
|---|
| 2026.08.10 | ₩86,782 | ₩90,064 | ₩85,888 | ₩89,824 | +3.51% | 89.7만 |
|---|
| 2026.08.07 | ₩84,060 | ₩87,756 | ₩84,060 | ₩86,915 | +3.40% | 87.7만 |
|---|
| 2026.08.06 | ₩80,964 | ₩83,166 | ₩80,190 | ₩82,792 | +2.26% | 90.5만 |
|---|
| 2026.08.05 | ₩81,671 | ₩84,974 | ₩79,683 | ₩82,325 | +0.80% | 118.1만 |
|---|
| 2026.08.04 | ₩80,003 | ₩82,926 | ₩79,650 | ₩81,725 | +2.15% | 103.2만 |
|---|
| 2026.08.03 | ₩81,965 | ₩83,606 | ₩80,164 | ₩81,658 | -0.37% | 72.2만 |
|---|
| 2026.07.31 | ₩76,921 | ₩80,017 | ₩76,073 | ₩79,790 | +3.73% | 59.2만 |
|---|
| 2026.07.30 | ₩79,203 | ₩80,711 | ₩76,588 | ₩78,109 | -1.38% | 68.9만 |
|---|
| 2026.07.29 | ₩77,348 | ₩83,326 | ₩77,348 | ₩81,992 | +6.00% | 83만 |
|---|
| 2026.07.28 | ₩75,827 | ₩79,563 | ₩75,827 | ₩78,069 | +2.96% | 63.8만 |
|---|
| 2026.07.27 | ₩71,731 | ₩75,747 | ₩71,173 | ₩74,386 | +3.70% | 66.9만 |
|---|
| 2026.07.24 | ₩69,062 | ₩70,917 | ₩68,502 | ₩69,943 | +1.28% | 74.8만 |
|---|
| 2026.07.23 | ₩70,463 | ₩70,477 | ₩66,914 | ₩67,621 | -4.03% | 66.5만 |
|---|
| 2026.07.22 | ₩72,425 | ₩74,239 | ₩68,295 | ₩69,449 | -4.11% | 103.6만 |
|---|
| 2026.07.21 | ₩73,986 | ₩76,241 | ₩73,165 | ₩73,332 | -0.88% | 87.2만 |
|---|
| 2026.07.20 | ₩74,933 | ₩77,869 | ₩74,079 | ₩76,307 | +1.83% | 66.4만 |
|---|
| 2026.07.17 | ₩75,013 | ₩77,655 | ₩75,013 | ₩76,294 | +1.71% | 77.3만 |
|---|
| 2026.07.16 | ₩73,799 | ₩76,668 | ₩72,978 | ₩76,014 | +3.00% | 78만 |
|---|
| 2026.07.15 | ₩72,438 | ₩74,920 | ₩72,251 | ₩72,558 | +0.17% | 71.7만 |
|---|
| 2026.07.14 | ₩69,676 | ₩72,758 | ₩69,052 | ₩71,637 | +2.82% | 53.1만 |
|---|
| 2026.07.13 | ₩70,837 | ₩74,359 | ₩70,377 | ₩72,772 | +2.73% | 99.7만 |
|---|
| 2026.07.10 | ₩71,531 | ₩72,051 | ₩68,795 | ₩69,609 | -2.69% | 58.3만 |
|---|
| 2026.07.09 | ₩66,847 | ₩70,517 | ₩65,620 | ₩69,823 | +4.45% | 74.9만 |
|---|
| 2026.07.08 | ₩69,596 | ₩70,717 | ₩68,862 | ₩69,343 | -0.36% | 85.7만 |
|---|
| 2026.07.07 | ₩70,703 | ₩71,211 | ₩69,810 | ₩70,663 | -0.06% | 79.8만 |
|---|
| 2026.07.06 | ₩68,449 | ₩69,423 | ₩67,737 | ₩68,769 | +0.47% | 63.6만 |
|---|
| 2026.07.02 | ₩67,768 | ₩70,170 | ₩67,728 | ₩69,289 | +2.24% | 71.2만 |
|---|
| 2026.07.01 | ₩66,714 | ₩69,516 | ₩66,374 | ₩67,768 | +1.58% | 160.5만 |
|---|
| 2026.06.30 | ₩64,059 | ₩65,660 | ₩63,832 | ₩64,726 | +1.04% | 68.7만 |
|---|
| 2026.06.29 | ₩66,400 | ₩67,381 | ₩65,034 | ₩65,153 | -1.88% | 74.2만 |
|---|
| 2026.06.26 | ₩62,471 | ₩66,034 | ₩62,471 | ₩65,446 | +4.76% | 250만 |
|---|
| 2026.06.25 | ₩62,564 | ₩63,632 | ₩61,457 | ₩61,791 | -1.24% | 74.7만 |
|---|
| 2026.06.24 | ₩62,751 | ₩65,340 | ₩62,738 | ₩63,819 | +1.70% | 112만 |
|---|
| 2026.06.23 | ₩61,804 | ₩63,699 | ₩61,524 | ₩62,684 | +1.42% | 97.3만 |
|---|
| 2026.06.22 | ₩61,777 | ₩64,063 | ₩59,537 | ₩61,350 | -0.69% | 116.4만 |
|---|
| 2026.06.18 | ₩63,258 | ₩63,859 | ₩62,211 | ₩63,205 | -0.08% | 191만 |
|---|
| 2026.06.17 | ₩64,526 | ₩67,114 | ₩62,991 | ₩64,085 | -0.68% | 95.9만 |
|---|
| 2026.06.16 | ₩64,979 | ₩67,348 | ₩64,206 | ₩65,313 | +0.51% | 88.9만 |
|---|
| 2026.06.15 | ₩65,233 | ₩67,048 | ₩64,646 | ₩65,113 | -0.18% | 63.3만 |
|---|
| 2026.06.12 | ₩64,899 | ₩66,501 | ₩63,138 | ₩65,286 | +0.60% | 126.6만 |
|---|
| 2026.06.11 | ₩64,366 | ₩66,020 | ₩63,352 | ₩65,553 | +1.84% | 137.9만 |
|---|
| 2026.06.10 | ₩63,618 | ₩66,741 | ₩63,372 | ₩65,780 | +3.40% | 110.2만 |
|---|
| 2026.06.09 | ₩64,206 | ₩65,887 | ₩62,858 | ₩64,686 | +0.75% | 95.5만 |
|---|
| 2026.06.08 | ₩65,086 | ₩65,193 | ₩63,725 | ₩64,446 | -0.98% | 90.3만 |
|---|
| 2026.06.05 | ₩66,287 | ₩66,914 | ₩64,045 | ₩65,553 | -1.11% | 79.3만 |
|---|
| 2026.06.04 | ₩68,675 | ₩69,316 | ₩65,393 | ₩65,446 | -4.70% | 81.7만 |
|---|
| 2026.06.03 | ₩67,541 | ₩68,022 | ₩65,677 | ₩66,501 | -1.54% | 130.5만 |
|---|
| 2026.06.02 | ₩68,789 | ₩69,770 | ₩67,114 | ₩69,303 | +0.75% | 100.8만 |
|---|
| 2026.06.01 | ₩68,302 | ₩71,544 | ₩66,847 | ₩70,490 | +3.20% | 111.7만 |
|---|
| 2026.05.29 | ₩63,071 | ₩66,701 | ₩62,324 | ₩66,420 | +5.31% | 98.2만 |
|---|
| 2026.05.28 | ₩64,512 | ₩65,380 | ₩61,617 | ₩62,137 | -3.68% | 66.6만 |
|---|
| 2026.05.27 | ₩64,686 | ₩66,767 | ₩63,131 | ₩63,392 | -2.00% | 90만 |
|---|
| 2026.05.26 | ₩66,701 | ₩67,181 | ₩65,486 | ₩65,820 | -1.32% | 88.5만 |
|---|
| 2026.05.22 | ₩66,727 | ₩68,982 | ₩66,714 | ₩67,128 | +0.60% | 63.9만 |
|---|
| 2026.05.21 | ₩63,632 | ₩67,088 | ₩62,985 | ₩66,741 | +4.89% | 108.6만 |
|---|
| 2026.05.20 | ₩65,059 | ₩65,567 | ₩63,005 | ₩64,793 | -0.41% | 87.7만 |
|---|
| 2026.05.19 | ₩67,915 | ₩70,050 | ₩66,147 | ₩66,300 | -2.38% | 84.2만 |
|---|
| 2026.05.18 | ₩62,551 | ₩66,807 | ₩62,231 | ₩66,460 | +6.25% | 96만 |
|---|
| 2026.05.15 | ₩61,510 | ₩63,759 | ₩60,603 | ₩63,245 | +2.82% | 107.2만 |
|---|
| 2026.05.14 | ₩59,282 | ₩62,177 | ₩58,975 | ₩60,563 | +2.16% | 256.4만 |
|---|
| 2026.05.13 | ₩62,544 | ₩62,544 | ₩57,828 | ₩59,122 | -5.47% | 170.8만 |
|---|
| 2026.05.12 | ₩62,885 | ₩65,380 | ₩62,291 | ₩62,511 | -0.59% | 161.7만 |
|---|
| 2026.05.11 | ₩67,408 | ₩68,862 | ₩61,924 | ₩61,937 | -8.12% | 151.6만 |
|---|
| 2026.05.08 | ₩69,463 | ₩69,463 | ₩66,541 | ₩68,435 | -1.48% | 127.7만 |
|---|
| 2026.05.07 | ₩70,450 | ₩71,844 | ₩69,643 | ₩69,770 | -0.97% | 137.4만 |
|---|
| 2026.05.06 | ₩69,729 | ₩69,894 | ₩65,967 | ₩68,755 | -1.40% | 241.4만 |
|---|
| 2026.05.05 | ₩75,400 | ₩76,027 | ₩71,384 | ₩73,932 | -1.95% | 142.4만 |
|---|
| 2026.05.04 | ₩73,185 | ₩76,067 | ₩72,625 | ₩75,494 | +3.15% | 198.7만 |
|---|
| 2026.05.01 | ₩72,998 | ₩74,720 | ₩71,331 | ₩73,065 | +0.09% | 231.3만 |
|---|
| 2026.04.30 | ₩70,850 | ₩71,357 | ₩68,962 | ₩71,357 | +0.72% | 84.1만 |
|---|
| 2026.04.29 | ₩71,544 | ₩72,131 | ₩70,850 | ₩71,931 | +0.54% | 50.9만 |
|---|
| 2026.04.28 | ₩72,678 | ₩73,972 | ₩71,224 | ₩72,305 | -0.51% | 105.5만 |
|---|
| 2026.04.27 | ₩70,904 | ₩72,925 | ₩70,357 | ₩71,918 | +1.43% | 145.8만 |
|---|
| 2026.04.24 | ₩69,396 | ₩71,124 | ₩68,795 | ₩70,917 | +2.19% | 219만 |
|---|
| 2026.04.23 | ₩72,251 | ₩74,706 | ₩68,022 | ₩69,636 | -3.62% | 94만 |
|---|
| 2026.04.22 | ₩75,307 | ₩75,307 | ₩73,465 | ₩74,746 | -0.74% | 189만 |
|---|
| 2026.04.21 | ₩76,307 | ₩78,242 | ₩74,506 | ₩75,013 | -1.70% | 114.3만 |
|---|
| 2026.04.20 | ₩76,307 | ₩77,668 | ₩75,600 | ₩75,947 | -0.47% | 61.4만 |
|---|
| 2026.04.17 | ₩78,309 | ₩78,756 | ₩75,507 | ₩76,508 | -2.30% | 54만 |
|---|
| 2026.04.16 | ₩77,108 | ₩77,989 | ₩75,667 | ₩76,708 | -0.52% | 65만 |
|---|
| 2026.04.15 | ₩74,480 | ₩75,854 | ₩73,679 | ₩75,347 | +1.16% | 102.5만 |
|---|
| 2026.04.14 | ₩75,480 | ₩76,361 | ₩72,838 | ₩73,546 | -2.56% | 51.6만 |
|---|
| 2026.04.13 | ₩70,317 | ₩75,067 | ₩70,216 | ₩74,880 | +6.49% | 120.6만 |
|---|
| 2026.04.10 | ₩73,412 | ₩73,812 | ₩69,369 | ₩69,863 | -4.83% | 95만 |
|---|
| 2026.04.09 | ₩75,387 | ₩75,634 | ₩72,772 | ₩74,173 | -1.61% | 78.4만 |
|---|
| 2026.04.08 | ₩79,883 | ₩80,230 | ₩75,941 | ₩76,321 | -4.46% | 88.8만 |
|---|
| 2026.04.07 | ₩79,590 | ₩80,417 | ₩78,329 | ₩78,522 | -1.34% | 59.4만 |
|---|
| 2026.04.06 | ₩80,364 | ₩80,404 | ₩78,963 | ₩79,750 | -0.76% | 58.3만 |
|---|
| 2026.04.02 | ₩79,763 | ₩80,437 | ₩77,989 | ₩80,057 | +0.37% | 85만 |
|---|
| 2026.04.01 | ₩79,523 | ₩80,484 | ₩77,895 | ₩79,670 | +0.18% | 74.9만 |
|---|
| 2026.03.31 | ₩78,763 | ₩80,831 | ₩77,655 | ₩79,563 | +1.02% | 57만 |
|---|
| 2026.03.30 | ₩77,615 | ₩79,917 | ₩76,935 | ₩78,322 | +0.91% | 56.1만 |
|---|
| 2026.03.27 | ₩78,389 | ₩78,617 | ₩76,734 | ₩77,161 | -1.57% | 92만 |
|---|
| 2026.03.26 | ₩78,055 | ₩80,977 | ₩78,055 | ₩79,296 | +1.59% | 52.1만 |
|---|
| 2026.03.25 | ₩80,537 | ₩82,258 | ₩77,275 | ₩78,215 | -2.88% | 61.9만 |
|---|
| 2026.03.24 | ₩80,977 | ₩81,915 | ₩78,803 | ₩79,336 | -2.03% | 57.8만 |
|---|
| 2026.03.23 | ₩81,965 | ₩82,852 | ₩80,457 | ₩81,911 | -0.07% | 56만 |
|---|
| 2026.03.20 | ₩81,458 | ₩82,512 | ₩80,124 | ₩81,044 | -0.51% | 92.3만 |
|---|
| 2026.03.19 | ₩82,272 | ₩84,727 | ₩80,931 | ₩82,165 | -0.13% | 57.4만 |
|---|
| 2026.03.18 | ₩81,484 | ₩83,139 | ₩81,164 | ₩82,298 | +1.00% | 58.3만 |
|---|
| 2026.03.17 | ₩81,698 | ₩85,487 | ₩81,698 | ₩82,392 | +0.85% | 48.5만 |
|---|
| 2026.03.16 | ₩82,338 | ₩83,926 | ₩81,458 | ₩81,658 | -0.83% | 82.4만 |
|---|
| 2026.03.13 | ₩81,751 | ₩84,060 | ₩80,724 | ₩82,178 | +0.52% | 59.3만 |
|---|
| 2026.03.12 | ₩82,725 | ₩84,747 | ₩80,977 | ₩81,871 | -1.03% | 55.6만 |
|---|
| 2026.03.11 | ₩82,712 | ₩83,980 | ₩80,919 | ₩83,006 | +0.35% | 71만 |
|---|
| 2026.03.10 | ₩85,127 | ₩86,061 | ₩80,470 | ₩82,979 | -2.52% | 102.5만 |
|---|
| 2026.03.09 | ₩85,514 | ₩85,921 | ₩83,926 | ₩85,407 | -0.12% | 86.9만 |
|---|
| 2026.03.06 | ₩86,528 | ₩87,329 | ₩83,793 | ₩86,595 | +0.08% | 89.2만 |
|---|
| 2026.03.05 | ₩82,592 | ₩87,235 | ₩82,592 | ₩85,954 | +4.07% | 124만 |
|---|
| 2026.03.04 | ₩83,152 | ₩84,246 | ₩81,645 | ₩82,499 | -0.79% | 115.6만 |
|---|
| 2026.03.03 | ₩80,684 | ₩84,126 | ₩79,670 | ₩83,459 | +3.44% | 76.4만 |
|---|
| 2026.03.02 | ₩81,111 | ₩83,286 | ₩80,164 | ₩81,765 | +0.81% | 93.2만 |
|---|
| 2026.02.27 | ₩80,964 | ₩82,232 | ₩77,869 | ₩82,165 | +1.48% | 196.3만 |
|---|
| 2026.02.26 | ₩79,350 | ₩83,299 | ₩79,069 | ₩82,312 | +3.73% | 151.8만 |
|---|
| 2026.02.25 | ₩77,081 | ₩78,909 | ₩75,293 | ₩78,869 | +2.32% | 156.3만 |
|---|
| 2026.02.24 | ₩76,828 | ₩79,803 | ₩75,387 | ₩76,988 | +0.21% | 167.5만 |
|---|
| 2026.02.23 | ₩81,258 | ₩81,418 | ₩76,441 | ₩76,841 | -5.44% | 192.2만 |
|---|
| 2026.02.20 | ₩87,022 | ₩90,584 | ₩80,057 | ₩81,965 | -5.81% | 339.2만 |
|---|
| 2026.02.19 | ₩77,428 | ₩79,203 | ₩74,806 | ₩79,069 | +2.12% | 193.2만 |
|---|
| 2026.02.18 | ₩77,388 | ₩78,936 | ₩76,267 | ₩77,575 | +0.24% | 151.6만 |
|---|
| 2026.02.17 | ₩82,952 | ₩84,146 | ₩76,601 | ₩77,388 | -6.71% | 138.2만 |
|---|
| 2026.02.13 | ₩84,527 | ₩85,381 | ₩82,365 | ₩82,632 | -2.24% | 110.1만 |
|---|
| 2026.02.12 | ₩86,208 | ₩88,086 | ₩81,705 | ₩83,232 | -3.45% | 116.4만 |
|---|
| 2026.02.11 | ₩92,866 | ₩92,866 | ₩86,141 | ₩86,661 | -6.68% | 92.1만 |
|---|
| 2026.02.10 | ₩92,759 | ₩94,734 | ₩91,985 | ₩93,346 | +0.63% | 110.1만 |
|---|
| 2026.02.09 | ₩92,679 | ₩93,927 | ₩90,718 | ₩91,718 | -1.04% | 90.2만 |
|---|
| 2026.02.06 | ₩93,800 | ₩95,308 | ₩91,558 | ₩93,199 | -0.64% | 96.7만 |
|---|
| 2026.02.05 | ₩94,881 | ₩97,376 | ₩91,371 | ₩92,052 | -2.98% | 102.1만 |
|---|
| 2026.02.04 | ₩94,147 | ₩96,395 | ₩91,612 | ₩95,014 | +0.92% | 97.7만 |
|---|
| 2026.02.03 | ₩101,178 | ₩102,673 | ₩92,172 | ₩96,068 | -5.05% | 153.7만 |
|---|
| 2026.02.02 | ₩103,060 | ₩104,487 | ₩100,485 | ₩102,126 | -0.91% | 91.8만 |
|---|
| 2026.01.30 | ₩101,766 | ₩103,193 | ₩100,071 | ₩102,766 | +0.98% | 73.7만 |
|---|
| 2026.01.29 | ₩105,648 | ₩107,023 | ₩98,203 | ₩101,766 | -3.68% | 126.9만 |
|---|
| 2026.01.28 | ₩108,971 | ₩110,478 | ₩107,716 | ₩108,464 | -0.47% | 49.7만 |
|---|
| 2026.01.27 | ₩110,278 | ₩111,822 | ₩106,822 | ₩108,117 | -1.96% | 65.1만 |
|---|
| 2026.01.26 | ₩108,730 | ₩112,907 | ₩107,957 | ₩110,665 | +1.78% | 84만 |
|---|
| 2026.01.23 | ₩109,384 | ₩111,159 | ₩107,783 | ₩108,664 | -0.66% | 34.1만 |
|---|
| 2026.01.22 | ₩108,210 | ₩109,811 | ₩108,143 | ₩108,997 | +0.73% | 42.8만 |
|---|
| 2026.01.21 | ₩111,719 | ₩112,747 | ₩105,542 | ₩106,916 | -4.30% | 129.7만 |
|---|
| 2026.01.20 | ₩112,907 | ₩114,415 | ₩111,572 | ₩112,026 | -0.78% | 44.2만 |
|---|
| 2026.01.16 | ₩113,187 | ₩115,015 | ₩111,699 | ₩114,374 | +1.05% | 46.1만 |
|---|
| 2026.01.15 | ₩115,108 | ₩115,822 | ₩112,641 | ₩113,080 | -1.76% | 48.1만 |
|---|
| 2026.01.14 | ₩117,150 | ₩119,445 | ₩113,234 | ₩115,108 | -1.74% | 46만 |
|---|
| 2026.01.13 | ₩119,872 | ₩119,872 | ₩116,563 | ₩117,870 | -1.67% | 67.7만 |
|---|
| 2026.01.12 | ₩119,538 | ₩119,542 | ₩117,470 | ₩119,111 | -0.36% | 46.6만 |
|---|
| 2026.01.09 | ₩119,925 | ₩120,519 | ₩116,946 | ₩119,431 | -0.41% | 38.6만 |
|---|
| 2026.01.08 | ₩120,686 | ₩121,333 | ₩118,738 | ₩120,192 | -0.41% | 53.2만 |
|---|
| 2026.01.07 | ₩116,483 | ₩123,001 | ₩115,856 | ₩122,007 | +4.74% | 118.1만 |
|---|
| 2026.01.06 | ₩113,147 | ₩117,410 | ₩111,879 | ₩115,589 | +2.16% | 165.3만 |
|---|
| 2026.01.05 | ₩110,212 | ₩113,841 | ₩109,411 | ₩112,226 | +1.83% | 158.8만 |
|---|
| 2026.01.02 | ₩114,801 | ₩114,801 | ₩110,258 | ₩110,705 | -3.57% | 78.4만 |
|---|
| 2025.12.31 | ₩114,882 | ₩115,475 | ₩113,934 | ₩115,082 | +0.17% | 30.5만 |
|---|
| 2025.12.30 | ₩115,335 | ₩115,949 | ₩114,495 | ₩115,122 | -0.19% | 49.2만 |
|---|
| 2025.12.29 | ₩116,283 | ₩117,170 | ₩115,162 | ₩115,682 | -0.52% | 88만 |
|---|
| 2025.12.26 | ₩116,816 | ₩117,092 | ₩115,909 | ₩116,683 | -0.11% | 22.6만 |
|---|
| 2025.12.24 | ₩117,150 | ₩117,643 | ₩115,882 | ₩116,750 | -0.34% | 26.1만 |
|---|
| 2025.12.23 | ₩116,950 | ₩118,798 | ₩115,682 | ₩117,710 | +0.65% | 45.8만 |
|---|
| 2025.12.22 | ₩117,123 | ₩119,031 | ₩116,363 | ₩117,750 | +0.54% | 31.2만 |
|---|
| 2025.12.19 | ₩117,643 | ₩118,971 | ₩115,655 | ₩117,323 | -0.27% | 80.1만 |
|---|
| 2025.12.18 | ₩117,630 | ₩118,511 | ₩117,116 | ₩117,563 | -0.06% | 78.7만 |
|---|
| 2025.12.17 | ₩117,657 | ₩120,606 | ₩116,283 | ₩116,856 | -0.68% | 62.8만 |
|---|
| 2025.12.16 | ₩115,082 | ₩116,896 | ₩114,481 | ₩116,589 | +1.31% | 54만 |
|---|
| 2025.12.15 | ₩116,429 | ₩117,710 | ₩113,734 | ₩115,148 | -1.10% | 70만 |
|---|
| 2025.12.12 | ₩114,748 | ₩118,024 | ₩113,547 | ₩116,523 | +1.55% | 74.9만 |
|---|
| 2025.12.11 | ₩118,044 | ₩119,271 | ₩114,241 | ₩114,455 | -3.04% | 71.6만 |
|---|
| 2025.12.10 | ₩121,033 | ₩122,407 | ₩115,215 | ₩118,084 | -2.44% | 59.7만 |
|---|
| 2025.12.09 | ₩122,207 | ₩123,414 | ₩121,326 | ₩121,419 | -0.64% | 78.4만 |
|---|
| 2025.12.08 | ₩123,381 | ₩124,282 | ₩122,007 | ₩122,434 | -0.77% | 41.4만 |
|---|
| 2025.12.05 | ₩122,607 | ₩125,035 | ₩121,560 | ₩123,247 | +0.52% | 46만 |
|---|
| 2025.12.04 | ₩123,674 | ₩124,119 | ₩121,246 | ₩122,954 | -0.58% | 79.7만 |
|---|
| 2025.12.03 | ₩121,673 | ₩122,967 | ₩119,905 | ₩122,861 | +0.98% | 104만 |
|---|
| 2025.12.02 | ₩121,660 | ₩122,427 | ₩119,672 | ₩121,059 | -0.49% | 87.1만 |
|---|
| 2025.12.01 | ₩122,687 | ₩123,794 | ₩120,405 | ₩121,046 | -1.34% | 73.4만 |
|---|
| 2025.11.28 | ₩122,767 | ₩123,928 | ₩121,960 | ₩123,501 | +0.60% | 20.7만 |
|---|
| 2025.11.26 | ₩123,448 | ₩123,995 | ₩121,346 | ₩123,101 | -0.28% | 35.1만 |
|---|
| 2025.11.25 | ₩121,726 | ₩124,675 | ₩120,512 | ₩124,048 | +1.91% | 44.2만 |
|---|
| 2025.11.24 | ₩120,592 | ₩121,860 | ₩119,498 | ₩121,860 | +1.05% | 51.8만 |
|---|
| 2025.11.21 | ₩117,430 | ₩121,346 | ₩116,456 | ₩120,766 | +2.84% | 48.8만 |
|---|
| 2025.11.20 | ₩119,138 | ₩119,551 | ₩116,656 | ₩117,163 | -1.66% | 43.4만 |
|---|
| 2025.11.19 | ₩120,712 | ₩121,553 | ₩118,431 | ₩118,511 | -1.82% | 63.1만 |
|---|
| 2025.11.18 | ₩118,644 | ₩121,019 | ₩117,897 | ₩121,019 | +2.00% | 59.7만 |
|---|
| 2025.11.17 | ₩121,446 | ₩121,446 | ₩118,344 | ₩118,818 | -2.16% | 53만 |
|---|
| 2025.11.14 | ₩120,405 | ₩122,447 | ₩120,059 | ₩121,460 | +0.88% | 50.1만 |
|---|
| 2025.11.13 | ₩122,594 | ₩124,662 | ₩120,726 | ₩121,726 | -0.71% | 84.7만 |
|---|
| 2025.11.12 | ₩124,235 | ₩126,757 | ₩122,367 | ₩124,195 | -0.03% | 80.8만 |
|---|
| 2025.11.11 | ₩118,871 | ₩125,042 | ₩118,317 | ₩124,502 | +4.74% | 83만 |
|---|
| 2025.11.10 | ₩120,085 | ₩120,492 | ₩117,704 | ₩118,951 | -0.94% | 66만 |
|---|
| 2025.11.07 | ₩113,587 | ₩118,911 | ₩112,720 | ₩118,751 | +4.55% | 89.5만 |
|---|
| 2025.11.06 | ₩126,970 | ₩129,552 | ₩115,649 | ₩115,962 | -8.67% | 150만 |
|---|
| 2025.11.05 | ₩109,651 | ₩111,039 | ₩108,143 | ₩109,558 | -0.09% | 90.4만 |
|---|
| 2025.11.04 | ₩112,293 | ₩112,653 | ₩108,650 | ₩109,238 | -2.72% | 63.4만 |
|---|
| 2025.11.03 | ₩113,841 | ₩113,921 | ₩111,586 | ₩113,187 | -0.57% | 64.7만 |
|---|
| 2025.10.31 | ₩115,028 | ₩116,182 | ₩112,080 | ₩113,427 | -1.39% | 95.9만 |
|---|
| 2025.10.30 | ₩114,948 | ₩117,163 | ₩114,615 | ₩115,455 | +0.44% | 47.2만 |
|---|
| 2025.10.29 | ₩118,337 | ₩119,471 | ₩114,148 | ₩115,709 | -2.22% | 69.4만 |
|---|
| 2025.10.28 | ₩118,417 | ₩119,732 | ₩118,070 | ₩118,711 | +0.25% | 67.2만 |
|---|
| 2025.10.27 | ₩119,058 | ₩120,699 | ₩117,403 | ₩118,110 | -0.80% | 54.2만 |
|---|
| 2025.10.24 | ₩120,846 | ₩122,340 | ₩118,951 | ₩119,004 | -1.52% | 43.6만 |
|---|
| 2025.10.23 | ₩118,057 | ₩119,765 | ₩114,962 | ₩119,658 | +1.36% | 35.4만 |
|---|
| 2025.10.22 | ₩120,832 | ₩121,718 | ₩118,124 | ₩118,124 | -2.24% | 82.9만 |
|---|
| 2025.10.21 | ₩119,084 | ₩122,113 | ₩119,084 | ₩121,486 | +2.02% | 53.6만 |
|---|
| 2025.10.20 | ₩118,084 | ₩119,722 | ₩117,777 | ₩119,458 | +1.16% | 61.1만 |
|---|
| 2025.10.17 | ₩115,015 | ₩117,764 | ₩115,015 | ₩117,136 | +1.84% | 48.7만 |
|---|
| 2025.10.16 | ₩115,909 | ₩118,084 | ₩115,228 | ₩116,416 | +0.44% | 102.3만 |
|---|
| 2025.10.15 | ₩117,764 | ₩118,057 | ₩114,161 | ₩115,122 | -2.24% | 78.7만 |
|---|
| 2025.10.14 | ₩116,669 | ₩118,671 | ₩114,108 | ₩116,723 | +0.05% | 107.6만 |
|---|
| 2025.10.13 | ₩115,442 | ₩119,058 | ₩113,454 | ₩118,084 | +2.29% | 109.9만 |
|---|
| 2025.10.10 | ₩117,163 | ₩117,417 | ₩114,801 | ₩116,029 | -0.97% | 189.3만 |
|---|