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 | ₩99,739 | ₩100,020 | ₩97,625 | ₩98,000 | -1.74% | 90.7만 |
| 2026.10.08 | ₩96,301 | ₩98,642 | ₩94,735 | ₩98,588 | +2.38% | 143.2만 |
| 2026.10.07 | ₩94,735 | ₩96,153 | ₩92,581 | ₩95,699 | +1.02% | 137.8만 |
| 2026.10.06 | ₩97,786 | ₩97,786 | ₩91,779 | ₩93,866 | -4.01% | 125.2만 |
| 2026.10.05 | ₩95,765 | ₩98,722 | ₩95,765 | ₩96,167 | +0.42% | 913.2만 |
| 2026.10.02 | ₩97,812 | ₩98,279 | ₩93,718 | ₩95,297 | -2.57% | 324.1만 |
| 2026.10.01 | ₩91,658 | ₩94,227 | ₩89,611 | ₩93,157 | +1.63% | 91.2만 |
| 2026.09.30 | ₩87,350 | ₩89,725 | ₩86,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,063 |
| +1.96% |
| 172.7만 |
| 2026.09.29 | ₩93,264 | ₩93,264 | ₩86,815 | ₩87,163 | -6.54% | 167.1만 |
|---|
| 2026.09.28 | ₩90,668 | ₩92,755 | ₩87,966 | ₩91,230 | +0.62% | 90.8만 |
|---|
| 2026.09.25 | ₩95,270 | ₩96,742 | ₩93,143 | ₩93,170 | -2.20% | 46.6만 |
|---|
| 2026.09.24 | ₩95,244 | ₩96,648 | ₩93,866 | ₩95,632 | +0.41% | 86.4만 |
|---|
| 2026.09.23 | ₩93,705 | ₩95,304 | ₩92,648 | ₩94,709 | +1.07% | 117만 |
|---|
| 2026.09.22 | ₩99,043 | ₩99,043 | ₩92,528 | ₩93,424 | -5.67% | 93.4만 |
|---|
| 2026.09.21 | ₩99,538 | ₩99,538 | ₩96,662 | ₩97,451 | -2.10% | 93.4만 |
|---|
| 2026.09.18 | ₩98,160 | ₩99,873 | ₩95,832 | ₩97,906 | -0.26% | 180.6만 |
|---|
| 2026.09.17 | ₩97,424 | ₩100,156 | ₩95,538 | ₩97,933 | +0.52% | 73.9만 |
|---|
| 2026.09.16 | ₩99,752 | ₩101,692 | ₩96,983 | ₩97,304 | -2.45% | 112.5만 |
|---|
| 2026.09.15 | ₩99,311 | ₩102,281 | ₩99,117 | ₩100,087 | +0.78% | 98.5만 |
|---|
| 2026.09.14 | ₩99,685 | ₩101,639 | ₩98,869 | ₩101,532 | +1.85% | 112.1만 |
|---|
| 2026.09.11 | ₩95,685 | ₩96,956 | ₩94,909 | ₩96,140 | +0.48% | 68.6만 |
|---|
| 2026.09.10 | ₩97,919 | ₩99,017 | ₩94,588 | ₩95,431 | -2.54% | 89.4만 |
|---|
| 2026.09.09 | ₩99,110 | ₩99,364 | ₩96,662 | ₩97,344 | -1.78% | 93.3만 |
|---|
| 2026.09.08 | ₩100,742 | ₩100,742 | ₩97,204 | ₩98,615 | -2.11% | 92.7만 |
|---|
| 2026.09.04 | ₩104,087 | ₩104,462 | ₩101,117 | ₩102,415 | -1.61% | 54.3만 |
|---|
| 2026.09.03 | ₩103,552 | ₩106,228 | ₩102,863 | ₩105,144 | +1.54% | 84.1만 |
|---|
| 2026.09.02 | ₩102,375 | ₩104,047 | ₩101,291 | ₩101,344 | -1.01% | 72.8만 |
|---|
| 2026.09.01 | ₩107,030 | ₩107,358 | ₩102,067 | ₩102,615 | -4.13% | 84.2만 |
|---|
| 2026.08.31 | ₩104,207 | ₩107,780 | ₩103,913 | ₩107,030 | +2.71% | 85.2만 |
|---|
| 2026.08.28 | ₩103,431 | ₩106,776 | ₩103,298 | ₩105,893 | +2.38% | 157.6만 |
|---|
| 2026.08.27 | ₩103,017 | ₩105,746 | ₩102,214 | ₩103,819 | +0.78% | 101.5만 |
|---|
| 2026.08.26 | ₩97,090 | ₩100,321 | ₩96,635 | ₩99,672 | +2.66% | 59.6만 |
|---|
| 2026.08.25 | ₩98,548 | ₩100,127 | ₩98,200 | ₩99,404 | +0.87% | 41.3만 |
|---|
| 2026.08.24 | ₩99,672 | ₩101,318 | ₩99,224 | ₩100,180 | +0.51% | 67.8만 |
|---|
| 2026.08.21 | ₩100,475 | ₩100,943 | ₩98,187 | ₩100,114 | -0.36% | 63.4만 |
|---|
| 2026.08.20 | ₩100,542 | ₩102,990 | ₩100,122 | ₩100,863 | +0.32% | 79.6만 |
|---|
| 2026.08.19 | ₩92,367 | ₩101,853 | ₩92,367 | ₩101,291 | +9.66% | 121.8만 |
|---|
| 2026.08.18 | ₩94,869 | ₩96,796 | ₩93,665 | ₩93,785 | -1.14% | 54.1만 |
|---|
| 2026.08.17 | ₩92,916 | ₩93,866 | ₩91,504 | ₩93,478 | +0.60% | 56.2만 |
|---|
| 2026.08.14 | ₩99,164 | ₩99,859 | ₩94,220 | ₩94,334 | -4.87% | 67.9만 |
|---|
| 2026.08.13 | ₩91,738 | ₩98,789 | ₩90,200 | ₩98,669 | +7.55% | 109.5만 |
|---|
| 2026.08.12 | ₩90,976 | ₩92,902 | ₩90,186 | ₩91,069 | +0.10% | 66.8만 |
|---|
| 2026.08.11 | ₩89,344 | ₩93,009 | ₩88,528 | ₩92,381 | +3.40% | 84만 |
|---|
| 2026.08.10 | ₩87,016 | ₩90,307 | ₩86,119 | ₩90,066 | +3.51% | 89.7만 |
|---|
| 2026.08.07 | ₩84,286 | ₩87,992 | ₩84,286 | ₩87,150 | +3.40% | 87.7만 |
|---|
| 2026.08.06 | ₩81,183 | ₩83,390 | ₩80,407 | ₩83,015 | +2.26% | 90.5만 |
|---|
| 2026.08.05 | ₩81,892 | ₩85,203 | ₩79,898 | ₩82,547 | +0.80% | 118.1만 |
|---|
| 2026.08.04 | ₩80,219 | ₩83,149 | ₩79,865 | ₩81,945 | +2.15% | 103.2만 |
|---|
| 2026.08.03 | ₩82,186 | ₩83,832 | ₩80,380 | ₩81,878 | -0.37% | 72.2만 |
|---|
| 2026.07.31 | ₩77,129 | ₩80,233 | ₩76,278 | ₩80,005 | +3.73% | 59.2만 |
|---|
| 2026.07.30 | ₩79,417 | ₩80,928 | ₩76,794 | ₩78,319 | -1.38% | 68.9만 |
|---|
| 2026.07.29 | ₩77,557 | ₩83,551 | ₩77,557 | ₩82,213 | +6.00% | 83만 |
|---|
| 2026.07.28 | ₩76,032 | ₩79,778 | ₩76,032 | ₩78,279 | +2.96% | 63.8만 |
|---|
| 2026.07.27 | ₩71,924 | ₩75,951 | ₩71,365 | ₩74,587 | +3.70% | 66.9만 |
|---|
| 2026.07.24 | ₩69,249 | ₩71,108 | ₩68,687 | ₩70,132 | +1.28% | 74.8만 |
|---|
| 2026.07.23 | ₩70,653 | ₩70,667 | ₩67,095 | ₩67,804 | -4.03% | 66.5만 |
|---|
| 2026.07.22 | ₩72,620 | ₩74,440 | ₩68,479 | ₩69,637 | -4.11% | 103.6만 |
|---|
| 2026.07.21 | ₩74,185 | ₩76,446 | ₩73,363 | ₩73,530 | -0.88% | 87.2만 |
|---|
| 2026.07.20 | ₩75,135 | ₩78,079 | ₩74,279 | ₩76,513 | +1.83% | 66.4만 |
|---|
| 2026.07.17 | ₩75,216 | ₩77,865 | ₩75,216 | ₩76,500 | +1.71% | 77.3만 |
|---|
| 2026.07.16 | ₩73,998 | ₩76,875 | ₩73,175 | ₩76,219 | +3.00% | 78만 |
|---|
| 2026.07.15 | ₩72,634 | ₩75,122 | ₩72,446 | ₩72,754 | +0.17% | 71.7만 |
|---|
| 2026.07.14 | ₩69,864 | ₩72,955 | ₩69,238 | ₩71,831 | +2.82% | 53.1만 |
|---|
| 2026.07.13 | ₩71,028 | ₩74,560 | ₩70,566 | ₩72,968 | +2.73% | 99.7만 |
|---|
| 2026.07.10 | ₩71,724 | ₩72,246 | ₩68,981 | ₩69,797 | -2.69% | 58.3만 |
|---|
| 2026.07.09 | ₩67,028 | ₩70,707 | ₩65,797 | ₩70,011 | +4.45% | 74.9만 |
|---|
| 2026.07.08 | ₩69,784 | ₩70,908 | ₩69,048 | ₩69,530 | -0.36% | 85.7만 |
|---|
| 2026.07.07 | ₩70,894 | ₩71,403 | ₩69,998 | ₩70,854 | -0.06% | 79.8만 |
|---|
| 2026.07.06 | ₩68,633 | ₩69,610 | ₩67,920 | ₩68,954 | +0.47% | 63.6만 |
|---|
| 2026.07.02 | ₩67,951 | ₩70,359 | ₩67,911 | ₩69,476 | +2.24% | 71.2만 |
|---|
| 2026.07.01 | ₩66,894 | ₩69,704 | ₩66,553 | ₩67,951 | +1.58% | 160.5만 |
|---|
| 2026.06.30 | ₩64,232 | ₩65,837 | ₩64,004 | ₩64,901 | +1.04% | 68.7만 |
|---|
| 2026.06.29 | ₩66,580 | ₩67,563 | ₩65,210 | ₩65,329 | -1.88% | 74.2만 |
|---|
| 2026.06.26 | ₩62,640 | ₩66,212 | ₩62,640 | ₩65,623 | +4.76% | 250만 |
|---|
| 2026.06.25 | ₩62,733 | ₩63,803 | ₩61,623 | ₩61,957 | -1.24% | 74.7만 |
|---|
| 2026.06.24 | ₩62,920 | ₩65,516 | ₩62,907 | ₩63,991 | +1.70% | 112만 |
|---|
| 2026.06.23 | ₩61,971 | ₩63,870 | ₩61,690 | ₩62,854 | +1.42% | 97.3만 |
|---|
| 2026.06.22 | ₩61,944 | ₩64,236 | ₩59,698 | ₩61,516 | -0.69% | 116.4만 |
|---|
| 2026.06.18 | ₩63,429 | ₩64,031 | ₩62,379 | ₩63,375 | -0.08% | 191만 |
|---|
| 2026.06.17 | ₩64,700 | ₩67,295 | ₩63,161 | ₩64,258 | -0.68% | 95.9만 |
|---|
| 2026.06.16 | ₩65,155 | ₩67,529 | ₩64,379 | ₩65,489 | +0.51% | 88.9만 |
|---|
| 2026.06.15 | ₩65,409 | ₩67,228 | ₩64,820 | ₩65,289 | -0.18% | 63.3만 |
|---|
| 2026.06.12 | ₩65,074 | ₩66,680 | ₩63,308 | ₩65,462 | +0.60% | 126.6만 |
|---|
| 2026.06.11 | ₩64,539 | ₩66,198 | ₩63,523 | ₩65,730 | +1.84% | 137.9만 |
|---|
| 2026.06.10 | ₩63,790 | ₩66,921 | ₩63,543 | ₩65,957 | +3.40% | 110.2만 |
|---|
| 2026.06.09 | ₩64,379 | ₩66,065 | ₩63,028 | ₩64,860 | +0.75% | 95.5만 |
|---|
| 2026.06.08 | ₩65,262 | ₩65,369 | ₩63,897 | ₩64,620 | -0.98% | 90.3만 |
|---|
| 2026.06.05 | ₩66,466 | ₩67,095 | ₩64,218 | ₩65,730 | -1.11% | 79.3만 |
|---|
| 2026.06.04 | ₩68,861 | ₩69,503 | ₩65,569 | ₩65,623 | -4.70% | 81.7만 |
|---|
| 2026.06.03 | ₩67,723 | ₩68,205 | ₩65,854 | ₩66,680 | -1.54% | 130.5만 |
|---|
| 2026.06.02 | ₩68,974 | ₩69,958 | ₩67,295 | ₩69,489 | +0.75% | 100.8만 |
|---|
| 2026.06.01 | ₩68,486 | ₩71,737 | ₩67,028 | ₩70,680 | +3.20% | 111.7만 |
|---|
| 2026.05.29 | ₩63,242 | ₩66,881 | ₩62,492 | ₩66,600 | +5.31% | 98.2만 |
|---|
| 2026.05.28 | ₩64,686 | ₩65,556 | ₩61,783 | ₩62,305 | -3.68% | 66.6만 |
|---|
| 2026.05.27 | ₩64,860 | ₩66,948 | ₩63,302 | ₩63,563 | -2.00% | 90만 |
|---|
| 2026.05.26 | ₩66,881 | ₩67,362 | ₩65,663 | ₩65,998 | -1.32% | 88.5만 |
|---|
| 2026.05.22 | ₩66,907 | ₩69,168 | ₩66,894 | ₩67,309 | +0.60% | 63.9만 |
|---|
| 2026.05.21 | ₩63,803 | ₩67,269 | ₩63,155 | ₩66,921 | +4.89% | 108.6만 |
|---|
| 2026.05.20 | ₩65,235 | ₩65,743 | ₩63,175 | ₩64,967 | -0.41% | 87.7만 |
|---|
| 2026.05.19 | ₩68,098 | ₩70,239 | ₩66,325 | ₩66,479 | -2.38% | 84.2만 |
|---|
| 2026.05.18 | ₩62,720 | ₩66,988 | ₩62,399 | ₩66,640 | +6.25% | 96만 |
|---|
| 2026.05.15 | ₩61,676 | ₩63,931 | ₩60,767 | ₩63,416 | +2.82% | 107.2만 |
|---|
| 2026.05.14 | ₩59,442 | ₩62,345 | ₩59,134 | ₩60,726 | +2.16% | 256.4만 |
|---|
| 2026.05.13 | ₩62,713 | ₩62,713 | ₩57,984 | ₩59,281 | -5.47% | 170.8만 |
|---|
| 2026.05.12 | ₩63,054 | ₩65,556 | ₩62,459 | ₩62,680 | -0.59% | 161.7만 |
|---|
| 2026.05.11 | ₩67,590 | ₩69,048 | ₩62,091 | ₩62,104 | -8.12% | 151.6만 |
|---|
| 2026.05.08 | ₩69,650 | ₩69,650 | ₩66,720 | ₩68,620 | -1.48% | 127.7만 |
|---|
| 2026.05.07 | ₩70,640 | ₩72,038 | ₩69,831 | ₩69,958 | -0.97% | 137.4만 |
|---|
| 2026.05.06 | ₩69,918 | ₩70,082 | ₩66,145 | ₩68,941 | -1.40% | 241.4만 |
|---|
| 2026.05.05 | ₩75,604 | ₩76,232 | ₩71,577 | ₩74,132 | -1.95% | 142.4만 |
|---|
| 2026.05.04 | ₩73,383 | ₩76,273 | ₩72,821 | ₩75,697 | +3.15% | 198.7만 |
|---|
| 2026.05.01 | ₩73,195 | ₩74,921 | ₩71,523 | ₩73,262 | +0.09% | 231.3만 |
|---|
| 2026.04.30 | ₩71,041 | ₩71,550 | ₩69,148 | ₩71,550 | +0.72% | 84.1만 |
|---|
| 2026.04.29 | ₩71,737 | ₩72,326 | ₩71,041 | ₩72,125 | +0.54% | 50.9만 |
|---|
| 2026.04.28 | ₩72,874 | ₩74,172 | ₩71,416 | ₩72,500 | -0.51% | 105.5만 |
|---|
| 2026.04.27 | ₩71,095 | ₩73,122 | ₩70,546 | ₩72,112 | +1.43% | 145.8만 |
|---|
| 2026.04.24 | ₩69,583 | ₩71,316 | ₩68,981 | ₩71,108 | +2.19% | 219만 |
|---|
| 2026.04.23 | ₩72,446 | ₩74,908 | ₩68,205 | ₩69,824 | -3.62% | 94만 |
|---|
| 2026.04.22 | ₩75,510 | ₩75,510 | ₩73,664 | ₩74,948 | -0.74% | 189만 |
|---|
| 2026.04.21 | ₩76,513 | ₩78,453 | ₩74,707 | ₩75,216 | -1.70% | 114.3만 |
|---|
| 2026.04.20 | ₩76,513 | ₩77,878 | ₩75,804 | ₩76,152 | -0.47% | 61.4만 |
|---|
| 2026.04.17 | ₩78,520 | ₩78,968 | ₩75,711 | ₩76,714 | -2.30% | 54만 |
|---|
| 2026.04.16 | ₩77,316 | ₩78,199 | ₩75,871 | ₩76,915 | -0.52% | 65만 |
|---|
| 2026.04.15 | ₩74,680 | ₩76,058 | ₩73,878 | ₩75,550 | +1.16% | 102.5만 |
|---|
| 2026.04.14 | ₩75,684 | ₩76,567 | ₩73,035 | ₩73,744 | -2.56% | 51.6만 |
|---|
| 2026.04.13 | ₩70,506 | ₩75,269 | ₩70,406 | ₩75,082 | +6.49% | 120.6만 |
|---|
| 2026.04.10 | ₩73,610 | ₩74,012 | ₩69,556 | ₩70,051 | -4.83% | 95만 |
|---|
| 2026.04.09 | ₩75,590 | ₩75,838 | ₩72,968 | ₩74,373 | -1.61% | 78.4만 |
|---|
| 2026.04.08 | ₩80,099 | ₩80,447 | ₩76,145 | ₩76,527 | -4.46% | 88.8만 |
|---|
| 2026.04.07 | ₩79,805 | ₩80,634 | ₩78,540 | ₩78,734 | -1.34% | 59.4만 |
|---|
| 2026.04.06 | ₩80,581 | ₩80,621 | ₩79,176 | ₩79,965 | -0.76% | 58.3만 |
|---|
| 2026.04.02 | ₩79,978 | ₩80,654 | ₩78,199 | ₩80,273 | +0.37% | 85만 |
|---|
| 2026.04.01 | ₩79,738 | ₩80,701 | ₩78,105 | ₩79,885 | +0.18% | 74.9만 |
|---|
| 2026.03.31 | ₩78,975 | ₩81,049 | ₩77,865 | ₩79,778 | +1.02% | 57만 |
|---|
| 2026.03.30 | ₩77,824 | ₩80,132 | ₩77,142 | ₩78,534 | +0.91% | 56.1만 |
|---|
| 2026.03.27 | ₩78,600 | ₩78,829 | ₩76,941 | ₩77,370 | -1.57% | 92만 |
|---|
| 2026.03.26 | ₩78,266 | ₩81,196 | ₩78,266 | ₩79,510 | +1.59% | 52.1만 |
|---|
| 2026.03.25 | ₩80,754 | ₩82,480 | ₩77,483 | ₩78,427 | -2.88% | 61.9만 |
|---|
| 2026.03.24 | ₩81,196 | ₩82,136 | ₩79,015 | ₩79,550 | -2.03% | 57.8만 |
|---|
| 2026.03.23 | ₩82,186 | ₩83,076 | ₩80,674 | ₩82,132 | -0.07% | 56만 |
|---|
| 2026.03.20 | ₩81,678 | ₩82,734 | ₩80,340 | ₩81,263 | -0.51% | 92.3만 |
|---|
| 2026.03.19 | ₩82,494 | ₩84,955 | ₩81,149 | ₩82,387 | -0.13% | 57.4만 |
|---|
| 2026.03.18 | ₩81,704 | ₩83,363 | ₩81,383 | ₩82,520 | +1.00% | 58.3만 |
|---|
| 2026.03.17 | ₩81,918 | ₩85,718 | ₩81,918 | ₩82,614 | +0.85% | 48.5만 |
|---|
| 2026.03.16 | ₩82,561 | ₩84,153 | ₩81,678 | ₩81,878 | -0.83% | 82.4만 |
|---|
| 2026.03.13 | ₩81,972 | ₩84,286 | ₩80,942 | ₩82,400 | +0.52% | 59.3만 |
|---|
| 2026.03.12 | ₩82,949 | ₩84,975 | ₩81,196 | ₩82,092 | -1.03% | 55.6만 |
|---|
| 2026.03.11 | ₩82,935 | ₩84,206 | ₩81,137 | ₩83,230 | +0.35% | 71만 |
|---|
| 2026.03.10 | ₩85,357 | ₩86,293 | ₩80,688 | ₩83,203 | -2.52% | 102.5만 |
|---|
| 2026.03.09 | ₩85,745 | ₩86,153 | ₩84,153 | ₩85,638 | -0.12% | 86.9만 |
|---|
| 2026.03.06 | ₩86,762 | ₩87,564 | ₩84,019 | ₩86,828 | +0.08% | 89.2만 |
|---|
| 2026.03.05 | ₩82,815 | ₩87,471 | ₩82,815 | ₩86,186 | +4.07% | 124만 |
|---|
| 2026.03.04 | ₩83,377 | ₩84,474 | ₩81,865 | ₩82,721 | -0.79% | 115.6만 |
|---|
| 2026.03.03 | ₩80,902 | ₩84,353 | ₩79,885 | ₩83,684 | +3.44% | 76.4만 |
|---|
| 2026.03.02 | ₩81,330 | ₩83,510 | ₩80,380 | ₩81,985 | +0.81% | 93.2만 |
|---|
| 2026.02.27 | ₩81,183 | ₩82,454 | ₩78,079 | ₩82,387 | +1.48% | 196.3만 |
|---|
| 2026.02.26 | ₩79,564 | ₩83,524 | ₩79,283 | ₩82,534 | +3.73% | 151.8만 |
|---|
| 2026.02.25 | ₩77,289 | ₩79,122 | ₩75,497 | ₩79,082 | +2.32% | 156.3만 |
|---|
| 2026.02.24 | ₩77,035 | ₩80,019 | ₩75,590 | ₩77,196 | +0.21% | 167.5만 |
|---|
| 2026.02.23 | ₩81,477 | ₩81,637 | ₩76,647 | ₩77,049 | -5.44% | 192.2만 |
|---|
| 2026.02.20 | ₩87,257 | ₩90,829 | ₩80,273 | ₩82,186 | -5.81% | 339.2만 |
|---|
| 2026.02.19 | ₩77,637 | ₩79,417 | ₩75,008 | ₩79,283 | +2.12% | 193.2만 |
|---|
| 2026.02.18 | ₩77,597 | ₩79,149 | ₩76,473 | ₩77,784 | +0.24% | 151.6만 |
|---|
| 2026.02.17 | ₩83,176 | ₩84,373 | ₩76,808 | ₩77,597 | -6.71% | 138.2만 |
|---|
| 2026.02.13 | ₩84,755 | ₩85,611 | ₩82,587 | ₩82,855 | -2.24% | 110.1만 |
|---|
| 2026.02.12 | ₩86,440 | ₩88,324 | ₩81,925 | ₩83,457 | -3.45% | 116.4만 |
|---|
| 2026.02.11 | ₩93,116 | ₩93,116 | ₩86,374 | ₩86,895 | -6.68% | 92.1만 |
|---|
| 2026.02.10 | ₩93,009 | ₩94,989 | ₩92,233 | ₩93,598 | +0.63% | 110.1만 |
|---|
| 2026.02.09 | ₩92,929 | ₩94,180 | ₩90,962 | ₩91,966 | -1.04% | 90.2만 |
|---|
| 2026.02.06 | ₩94,053 | ₩95,565 | ₩91,805 | ₩93,451 | -0.64% | 96.7만 |
|---|
| 2026.02.05 | ₩95,137 | ₩97,638 | ₩91,618 | ₩92,300 | -2.98% | 102.1만 |
|---|
| 2026.02.04 | ₩94,401 | ₩96,655 | ₩91,859 | ₩95,270 | +0.92% | 97.7만 |
|---|
| 2026.02.03 | ₩101,451 | ₩102,950 | ₩92,421 | ₩96,327 | -5.05% | 153.7만 |
|---|
| 2026.02.02 | ₩103,338 | ₩104,769 | ₩100,756 | ₩102,401 | -0.91% | 91.8만 |
|---|
| 2026.01.30 | ₩102,040 | ₩103,472 | ₩100,341 | ₩103,044 | +0.98% | 73.7만 |
|---|
| 2026.01.29 | ₩105,933 | ₩107,311 | ₩98,468 | ₩102,040 | -3.68% | 126.9만 |
|---|
| 2026.01.28 | ₩109,265 | ₩110,776 | ₩108,007 | ₩108,756 | -0.47% | 49.7만 |
|---|
| 2026.01.27 | ₩110,576 | ₩112,124 | ₩107,111 | ₩108,408 | -1.96% | 65.1만 |
|---|
| 2026.01.26 | ₩109,024 | ₩113,211 | ₩108,248 | ₩110,964 | +1.78% | 84만 |
|---|
| 2026.01.23 | ₩109,679 | ₩111,459 | ₩108,074 | ₩108,957 | -0.66% | 34.1만 |
|---|
| 2026.01.22 | ₩108,502 | ₩110,108 | ₩108,435 | ₩109,291 | +0.73% | 42.8만 |
|---|
| 2026.01.21 | ₩112,021 | ₩113,051 | ₩105,826 | ₩107,204 | -4.30% | 129.7만 |
|---|
| 2026.01.20 | ₩113,211 | ₩114,723 | ₩111,874 | ₩112,328 | -0.78% | 44.2만 |
|---|
| 2026.01.16 | ₩113,492 | ₩115,325 | ₩112,001 | ₩114,683 | +1.05% | 46.1만 |
|---|
| 2026.01.15 | ₩115,419 | ₩116,135 | ₩112,945 | ₩113,385 | -1.76% | 48.1만 |
|---|
| 2026.01.14 | ₩117,466 | ₩119,767 | ₩113,539 | ₩115,419 | -1.74% | 46만 |
|---|
| 2026.01.13 | ₩120,195 | ₩120,195 | ₩116,877 | ₩118,188 | -1.67% | 67.7만 |
|---|
| 2026.01.12 | ₩119,861 | ₩119,865 | ₩117,787 | ₩119,433 | -0.36% | 46.6만 |
|---|
| 2026.01.09 | ₩120,249 | ₩120,844 | ₩117,261 | ₩119,754 | -0.41% | 38.6만 |
|---|
| 2026.01.08 | ₩121,011 | ₩121,660 | ₩119,058 | ₩120,516 | -0.41% | 53.2만 |
|---|
| 2026.01.07 | ₩116,797 | ₩123,332 | ₩116,168 | ₩122,336 | +4.74% | 118.1만 |
|---|
| 2026.01.06 | ₩113,452 | ₩117,727 | ₩112,181 | ₩115,901 | +2.16% | 165.3만 |
|---|
| 2026.01.05 | ₩110,509 | ₩114,148 | ₩109,706 | ₩112,529 | +1.83% | 158.8만 |
|---|
| 2026.01.02 | ₩115,111 | ₩115,111 | ₩110,556 | ₩111,004 | -3.57% | 78.4만 |
|---|
| 2025.12.31 | ₩115,191 | ₩115,787 | ₩114,242 | ₩115,392 | +0.17% | 30.5만 |
|---|
| 2025.12.30 | ₩115,646 | ₩116,262 | ₩114,803 | ₩115,432 | -0.19% | 49.2만 |
|---|
| 2025.12.29 | ₩116,596 | ₩117,486 | ₩115,472 | ₩115,994 | -0.52% | 88만 |
|---|
| 2025.12.26 | ₩117,131 | ₩117,408 | ₩116,222 | ₩116,998 | -0.11% | 22.6만 |
|---|
| 2025.12.24 | ₩117,466 | ₩117,961 | ₩116,195 | ₩117,065 | -0.34% | 26.1만 |
|---|
| 2025.12.23 | ₩117,265 | ₩119,118 | ₩115,994 | ₩118,028 | +0.65% | 45.8만 |
|---|
| 2025.12.22 | ₩117,439 | ₩119,352 | ₩116,677 | ₩118,068 | +0.54% | 31.2만 |
|---|
| 2025.12.19 | ₩117,961 | ₩119,292 | ₩115,967 | ₩117,640 | -0.27% | 80.1만 |
|---|
| 2025.12.18 | ₩117,948 | ₩118,831 | ₩117,432 | ₩117,881 | -0.06% | 78.7만 |
|---|
| 2025.12.17 | ₩117,974 | ₩120,931 | ₩116,596 | ₩117,172 | -0.68% | 62.8만 |
|---|
| 2025.12.16 | ₩115,392 | ₩117,212 | ₩114,790 | ₩116,904 | +1.31% | 54만 |
|---|
| 2025.12.15 | ₩116,743 | ₩118,028 | ₩114,041 | ₩115,459 | -1.10% | 70만 |
|---|
| 2025.12.12 | ₩115,058 | ₩118,342 | ₩113,854 | ₩116,837 | +1.55% | 74.9만 |
|---|
| 2025.12.11 | ₩118,362 | ₩119,593 | ₩114,549 | ₩114,763 | -3.04% | 71.6만 |
|---|
| 2025.12.10 | ₩121,359 | ₩122,737 | ₩115,526 | ₩118,402 | -2.44% | 59.7만 |
|---|
| 2025.12.09 | ₩122,536 | ₩123,747 | ₩121,653 | ₩121,747 | -0.64% | 78.4만 |
|---|
| 2025.12.08 | ₩123,714 | ₩124,617 | ₩122,336 | ₩122,764 | -0.77% | 41.4만 |
|---|
| 2025.12.05 | ₩122,938 | ₩125,373 | ₩121,888 | ₩123,580 | +0.52% | 46만 |
|---|
| 2025.12.04 | ₩124,008 | ₩124,454 | ₩121,573 | ₩123,286 | -0.58% | 79.7만 |
|---|
| 2025.12.03 | ₩122,001 | ₩123,299 | ₩120,229 | ₩123,192 | +0.98% | 104만 |
|---|
| 2025.12.02 | ₩121,988 | ₩122,757 | ₩119,994 | ₩121,386 | -0.49% | 87.1만 |
|---|
| 2025.12.01 | ₩123,018 | ₩124,129 | ₩120,730 | ₩121,372 | -1.34% | 73.4만 |
|---|
| 2025.11.28 | ₩123,098 | ₩124,262 | ₩122,289 | ₩123,834 | +0.60% | 20.7만 |
|---|
| 2025.11.26 | ₩123,781 | ₩124,329 | ₩121,673 | ₩123,433 | -0.28% | 35.1만 |
|---|
| 2025.11.25 | ₩122,055 | ₩125,012 | ₩120,837 | ₩124,383 | +1.91% | 44.2만 |
|---|
| 2025.11.24 | ₩120,918 | ₩122,189 | ₩119,821 | ₩122,189 | +1.05% | 51.8만 |
|---|
| 2025.11.21 | ₩117,747 | ₩121,673 | ₩116,770 | ₩121,092 | +2.84% | 48.8만 |
|---|
| 2025.11.20 | ₩119,459 | ₩119,874 | ₩116,971 | ₩117,479 | -1.66% | 43.4만 |
|---|
| 2025.11.19 | ₩121,038 | ₩121,881 | ₩118,750 | ₩118,831 | -1.82% | 63.1만 |
|---|
| 2025.11.18 | ₩118,964 | ₩121,346 | ₩118,215 | ₩121,346 | +2.00% | 59.7만 |
|---|
| 2025.11.17 | ₩121,774 | ₩121,774 | ₩118,663 | ₩119,138 | -2.16% | 53만 |
|---|
| 2025.11.14 | ₩120,730 | ₩122,777 | ₩120,382 | ₩121,787 | +0.88% | 50.1만 |
|---|
| 2025.11.13 | ₩122,924 | ₩124,998 | ₩121,051 | ₩122,055 | -0.71% | 84.7만 |
|---|
| 2025.11.12 | ₩124,570 | ₩127,099 | ₩122,697 | ₩124,530 | -0.03% | 80.8만 |
|---|
| 2025.11.11 | ₩119,192 | ₩125,379 | ₩118,637 | ₩124,838 | +4.74% | 83만 |
|---|
| 2025.11.10 | ₩120,409 | ₩120,817 | ₩118,021 | ₩119,272 | -0.94% | 66만 |
|---|
| 2025.11.07 | ₩113,894 | ₩119,232 | ₩113,024 | ₩119,071 | +4.55% | 89.5만 |
|---|
| 2025.11.06 | ₩127,313 | ₩129,901 | ₩115,961 | ₩116,275 | -8.67% | 150만 |
|---|
| 2025.11.05 | ₩109,947 | ₩111,338 | ₩108,435 | ₩109,853 | -0.09% | 90.4만 |
|---|
| 2025.11.04 | ₩112,596 | ₩112,957 | ₩108,944 | ₩109,532 | -2.72% | 63.4만 |
|---|
| 2025.11.03 | ₩114,148 | ₩114,228 | ₩111,887 | ₩113,492 | -0.57% | 64.7만 |
|---|
| 2025.10.31 | ₩115,339 | ₩116,496 | ₩112,382 | ₩113,733 | -1.39% | 95.9만 |
|---|
| 2025.10.30 | ₩115,258 | ₩117,479 | ₩114,924 | ₩115,767 | +0.44% | 47.2만 |
|---|
| 2025.10.29 | ₩118,657 | ₩119,794 | ₩114,456 | ₩116,021 | -2.22% | 69.4만 |
|---|
| 2025.10.28 | ₩118,737 | ₩120,055 | ₩118,389 | ₩119,031 | +0.25% | 67.2만 |
|---|
| 2025.10.27 | ₩119,379 | ₩121,025 | ₩117,720 | ₩118,429 | -0.80% | 54.2만 |
|---|
| 2025.10.24 | ₩121,172 | ₩122,670 | ₩119,272 | ₩119,326 | -1.52% | 43.6만 |
|---|
| 2025.10.23 | ₩118,376 | ₩120,088 | ₩115,272 | ₩119,981 | +1.36% | 35.4만 |
|---|
| 2025.10.22 | ₩121,158 | ₩122,047 | ₩118,443 | ₩118,443 | -2.24% | 82.9만 |
|---|
| 2025.10.21 | ₩119,406 | ₩122,443 | ₩119,406 | ₩121,814 | +2.02% | 53.6만 |
|---|
| 2025.10.20 | ₩118,402 | ₩120,045 | ₩118,095 | ₩119,780 | +1.16% | 61.1만 |
|---|
| 2025.10.17 | ₩115,325 | ₩118,081 | ₩115,325 | ₩117,452 | +1.84% | 48.7만 |
|---|
| 2025.10.16 | ₩116,222 | ₩118,402 | ₩115,539 | ₩116,730 | +0.44% | 102.3만 |
|---|
| 2025.10.15 | ₩118,081 | ₩118,376 | ₩114,469 | ₩115,432 | -2.24% | 78.7만 |
|---|
| 2025.10.14 | ₩116,984 | ₩118,991 | ₩114,415 | ₩117,038 | +0.05% | 107.6만 |
|---|
| 2025.10.13 | ₩115,753 | ₩119,379 | ₩113,760 | ₩118,402 | +2.29% | 109.9만 |
|---|
| 2025.10.10 | ₩117,479 | ₩117,733 | ₩115,111 | ₩116,342 | -0.97% | 189.3만 |
|---|