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 | ₩99,590 | ₩99,870 | ₩97,479 | ₩97,853 | -1.74% | 90.7만 |
| 2026.10.08 | ₩96,157 | ₩98,494 | ₩94,594 | ₩98,441 | +2.38% | 143.2만 |
| 2026.10.07 | ₩94,594 | ₩96,010 | ₩92,443 | ₩95,555 | +1.02% | 137.8만 |
| 2026.10.06 | ₩97,639 | ₩97,639 | ₩91,641 | ₩93,725 | -4.01% | 125.2만 |
| 2026.10.05 | ₩95,622 | ₩98,575 | ₩95,622 | ₩96,023 | +0.42% | 913.2만 |
| 2026.10.02 | ₩97,666 | ₩98,132 | ₩93,578 | ₩95,155 | -2.57% | 324.1만 |
| 2026.10.01 | ₩91,521 | ₩94,086 | ₩89,477 | ₩93,017 | +1.63% | 91.2만 |
| 2026.09.30 | ₩87,220 | ₩89,591 | ₩86,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,930 |
| +1.96% |
| 172.7만 |
| 2026.09.29 | ₩93,124 | ₩93,124 | ₩86,685 | ₩87,033 | -6.54% | 167.1만 |
|---|
| 2026.09.28 | ₩90,533 | ₩92,617 | ₩87,834 | ₩91,094 | +0.62% | 90.8만 |
|---|
| 2026.09.25 | ₩95,128 | ₩96,597 | ₩93,004 | ₩93,031 | -2.20% | 46.6만 |
|---|
| 2026.09.24 | ₩95,101 | ₩96,504 | ₩93,725 | ₩95,489 | +0.41% | 86.4만 |
|---|
| 2026.09.23 | ₩93,565 | ₩95,161 | ₩92,510 | ₩94,567 | +1.07% | 117만 |
|---|
| 2026.09.22 | ₩98,895 | ₩98,895 | ₩92,389 | ₩93,285 | -5.67% | 93.4만 |
|---|
| 2026.09.21 | ₩99,389 | ₩99,389 | ₩96,517 | ₩97,305 | -2.10% | 93.4만 |
|---|
| 2026.09.18 | ₩98,014 | ₩99,723 | ₩95,689 | ₩97,760 | -0.26% | 180.6만 |
|---|
| 2026.09.17 | ₩97,279 | ₩100,007 | ₩95,395 | ₩97,786 | +0.52% | 73.9만 |
|---|
| 2026.09.16 | ₩99,603 | ₩101,540 | ₩96,838 | ₩97,159 | -2.45% | 112.5만 |
|---|
| 2026.09.15 | ₩99,162 | ₩102,128 | ₩98,969 | ₩99,937 | +0.78% | 98.5만 |
|---|
| 2026.09.14 | ₩99,536 | ₩101,487 | ₩98,722 | ₩101,380 | +1.85% | 112.1만 |
|---|
| 2026.09.11 | ₩95,542 | ₩96,811 | ₩94,767 | ₩95,996 | +0.48% | 68.6만 |
|---|
| 2026.09.10 | ₩97,773 | ₩98,868 | ₩94,447 | ₩95,288 | -2.54% | 89.4만 |
|---|
| 2026.09.09 | ₩98,962 | ₩99,216 | ₩96,517 | ₩97,199 | -1.78% | 93.3만 |
|---|
| 2026.09.08 | ₩100,592 | ₩100,592 | ₩97,058 | ₩98,468 | -2.11% | 92.7만 |
|---|
| 2026.09.04 | ₩103,931 | ₩104,306 | ₩100,966 | ₩102,262 | -1.61% | 54.3만 |
|---|
| 2026.09.03 | ₩103,397 | ₩106,069 | ₩102,709 | ₩104,987 | +1.54% | 84.1만 |
|---|
| 2026.09.02 | ₩102,222 | ₩103,891 | ₩101,139 | ₩101,193 | -1.01% | 72.8만 |
|---|
| 2026.09.01 | ₩106,870 | ₩107,198 | ₩101,914 | ₩102,462 | -4.13% | 84.2만 |
|---|
| 2026.08.31 | ₩104,052 | ₩107,618 | ₩103,758 | ₩106,870 | +2.71% | 85.2만 |
|---|
| 2026.08.28 | ₩103,277 | ₩106,617 | ₩103,143 | ₩105,735 | +2.38% | 157.6만 |
|---|
| 2026.08.27 | ₩102,863 | ₩105,588 | ₩102,061 | ₩103,664 | +0.78% | 101.5만 |
|---|
| 2026.08.26 | ₩96,945 | ₩100,171 | ₩96,491 | ₩99,523 | +2.66% | 59.6만 |
|---|
| 2026.08.25 | ₩98,401 | ₩99,977 | ₩98,054 | ₩99,256 | +0.87% | 41.3만 |
|---|
| 2026.08.24 | ₩99,523 | ₩101,166 | ₩99,076 | ₩100,031 | +0.51% | 67.8만 |
|---|
| 2026.08.21 | ₩100,325 | ₩100,792 | ₩98,040 | ₩99,964 | -0.36% | 63.4만 |
|---|
| 2026.08.20 | ₩100,391 | ₩102,836 | ₩99,972 | ₩100,712 | +0.32% | 79.6만 |
|---|
| 2026.08.19 | ₩92,229 | ₩101,701 | ₩92,229 | ₩101,139 | +9.66% | 121.8만 |
|---|
| 2026.08.18 | ₩94,727 | ₩96,651 | ₩93,525 | ₩93,645 | -1.14% | 54.1만 |
|---|
| 2026.08.17 | ₩92,777 | ₩93,725 | ₩91,368 | ₩93,338 | +0.60% | 56.2만 |
|---|
| 2026.08.14 | ₩99,015 | ₩99,710 | ₩94,079 | ₩94,193 | -4.87% | 67.9만 |
|---|
| 2026.08.13 | ₩91,601 | ₩98,641 | ₩90,065 | ₩98,521 | +7.55% | 109.5만 |
|---|
| 2026.08.12 | ₩90,840 | ₩92,764 | ₩90,052 | ₩90,933 | +0.10% | 66.8만 |
|---|
| 2026.08.11 | ₩89,210 | ₩92,870 | ₩88,395 | ₩92,243 | +3.40% | 84만 |
|---|
| 2026.08.10 | ₩86,886 | ₩90,172 | ₩85,991 | ₩89,931 | +3.51% | 89.7만 |
|---|
| 2026.08.07 | ₩84,160 | ₩87,861 | ₩84,160 | ₩87,019 | +3.40% | 87.7만 |
|---|
| 2026.08.06 | ₩81,061 | ₩83,265 | ₩80,286 | ₩82,891 | +2.26% | 90.5만 |
|---|
| 2026.08.05 | ₩81,769 | ₩85,076 | ₩79,779 | ₩82,424 | +0.80% | 118.1만 |
|---|
| 2026.08.04 | ₩80,099 | ₩83,025 | ₩79,745 | ₩81,823 | +2.15% | 103.2만 |
|---|
| 2026.08.03 | ₩82,063 | ₩83,706 | ₩80,260 | ₩81,756 | -0.37% | 72.2만 |
|---|
| 2026.07.31 | ₩77,013 | ₩80,113 | ₩76,164 | ₩79,886 | +3.73% | 59.2만 |
|---|
| 2026.07.30 | ₩79,298 | ₩80,807 | ₩76,680 | ₩78,202 | -1.38% | 68.9만 |
|---|
| 2026.07.29 | ₩77,441 | ₩83,426 | ₩77,441 | ₩82,090 | +6.00% | 83만 |
|---|
| 2026.07.28 | ₩75,918 | ₩79,659 | ₩75,918 | ₩78,162 | +2.96% | 63.8만 |
|---|
| 2026.07.27 | ₩71,817 | ₩75,838 | ₩71,259 | ₩74,475 | +3.70% | 66.9만 |
|---|
| 2026.07.24 | ₩69,145 | ₩71,002 | ₩68,584 | ₩70,027 | +1.28% | 74.8만 |
|---|
| 2026.07.23 | ₩70,548 | ₩70,561 | ₩66,994 | ₩67,702 | -4.03% | 66.5만 |
|---|
| 2026.07.22 | ₩72,512 | ₩74,328 | ₩68,377 | ₩69,533 | -4.11% | 103.6만 |
|---|
| 2026.07.21 | ₩74,075 | ₩76,332 | ₩73,253 | ₩73,420 | -0.88% | 87.2만 |
|---|
| 2026.07.20 | ₩75,023 | ₩77,962 | ₩74,168 | ₩76,399 | +1.83% | 66.4만 |
|---|
| 2026.07.17 | ₩75,103 | ₩77,748 | ₩75,103 | ₩76,386 | +1.71% | 77.3만 |
|---|
| 2026.07.16 | ₩73,888 | ₩76,760 | ₩73,066 | ₩76,105 | +3.00% | 78만 |
|---|
| 2026.07.15 | ₩72,525 | ₩75,010 | ₩72,338 | ₩72,645 | +0.17% | 71.7만 |
|---|
| 2026.07.14 | ₩69,760 | ₩72,846 | ₩69,134 | ₩71,723 | +2.82% | 53.1만 |
|---|
| 2026.07.13 | ₩70,922 | ₩74,449 | ₩70,461 | ₩72,859 | +2.73% | 99.7만 |
|---|
| 2026.07.10 | ₩71,617 | ₩72,138 | ₩68,878 | ₩69,693 | -2.69% | 58.3만 |
|---|
| 2026.07.09 | ₩66,928 | ₩70,601 | ₩65,699 | ₩69,907 | +4.45% | 74.9만 |
|---|
| 2026.07.08 | ₩69,680 | ₩70,802 | ₩68,945 | ₩69,426 | -0.36% | 85.7만 |
|---|
| 2026.07.07 | ₩70,788 | ₩71,296 | ₩69,893 | ₩70,748 | -0.06% | 79.8만 |
|---|
| 2026.07.06 | ₩68,531 | ₩69,506 | ₩67,819 | ₩68,851 | +0.47% | 63.6만 |
|---|
| 2026.07.02 | ₩67,849 | ₩70,254 | ₩67,809 | ₩69,372 | +2.24% | 71.2만 |
|---|
| 2026.07.01 | ₩66,794 | ₩69,599 | ₩66,453 | ₩67,849 | +1.58% | 160.5만 |
|---|
| 2026.06.30 | ₩64,136 | ₩65,739 | ₩63,908 | ₩64,804 | +1.04% | 68.7만 |
|---|
| 2026.06.29 | ₩66,480 | ₩67,462 | ₩65,112 | ₩65,231 | -1.88% | 74.2만 |
|---|
| 2026.06.26 | ₩62,546 | ₩66,113 | ₩62,546 | ₩65,525 | +4.76% | 250만 |
|---|
| 2026.06.25 | ₩62,639 | ₩63,708 | ₩61,531 | ₩61,865 | -1.24% | 74.7만 |
|---|
| 2026.06.24 | ₩62,826 | ₩65,418 | ₩62,813 | ₩63,895 | +1.70% | 112만 |
|---|
| 2026.06.23 | ₩61,878 | ₩63,775 | ₩61,597 | ₩62,760 | +1.42% | 97.3만 |
|---|
| 2026.06.22 | ₩61,851 | ₩64,140 | ₩59,608 | ₩61,424 | -0.69% | 116.4만 |
|---|
| 2026.06.18 | ₩63,334 | ₩63,935 | ₩62,285 | ₩63,281 | -0.08% | 191만 |
|---|
| 2026.06.17 | ₩64,603 | ₩67,195 | ₩63,067 | ₩64,162 | -0.68% | 95.9만 |
|---|
| 2026.06.16 | ₩65,057 | ₩67,429 | ₩64,283 | ₩65,391 | +0.51% | 88.9만 |
|---|
| 2026.06.15 | ₩65,311 | ₩67,128 | ₩64,723 | ₩65,191 | -0.18% | 63.3만 |
|---|
| 2026.06.12 | ₩64,977 | ₩66,580 | ₩63,214 | ₩65,365 | +0.60% | 126.6만 |
|---|
| 2026.06.11 | ₩64,443 | ₩66,099 | ₩63,428 | ₩65,632 | +1.84% | 137.9만 |
|---|
| 2026.06.10 | ₩63,695 | ₩66,821 | ₩63,448 | ₩65,859 | +3.40% | 110.2만 |
|---|
| 2026.06.09 | ₩64,283 | ₩65,966 | ₩62,933 | ₩64,763 | +0.75% | 95.5만 |
|---|
| 2026.06.08 | ₩65,164 | ₩65,271 | ₩63,802 | ₩64,523 | -0.98% | 90.3만 |
|---|
| 2026.06.05 | ₩66,367 | ₩66,994 | ₩64,122 | ₩65,632 | -1.11% | 79.3만 |
|---|
| 2026.06.04 | ₩68,758 | ₩69,399 | ₩65,471 | ₩65,525 | -4.70% | 81.7만 |
|---|
| 2026.06.03 | ₩67,622 | ₩68,103 | ₩65,756 | ₩66,580 | -1.54% | 130.5만 |
|---|
| 2026.06.02 | ₩68,871 | ₩69,853 | ₩67,195 | ₩69,386 | +0.75% | 100.8만 |
|---|
| 2026.06.01 | ₩68,384 | ₩71,630 | ₩66,928 | ₩70,575 | +3.20% | 111.7만 |
|---|
| 2026.05.29 | ₩63,147 | ₩66,781 | ₩62,399 | ₩66,500 | +5.31% | 98.2만 |
|---|
| 2026.05.28 | ₩64,590 | ₩65,458 | ₩61,691 | ₩62,212 | -3.68% | 66.6만 |
|---|
| 2026.05.27 | ₩64,763 | ₩66,847 | ₩63,207 | ₩63,468 | -2.00% | 90만 |
|---|
| 2026.05.26 | ₩66,781 | ₩67,262 | ₩65,565 | ₩65,899 | -1.32% | 88.5만 |
|---|
| 2026.05.22 | ₩66,807 | ₩69,065 | ₩66,794 | ₩67,208 | +0.60% | 63.9만 |
|---|
| 2026.05.21 | ₩63,708 | ₩67,168 | ₩63,060 | ₩66,821 | +4.89% | 108.6만 |
|---|
| 2026.05.20 | ₩65,138 | ₩65,645 | ₩63,080 | ₩64,870 | -0.41% | 87.7만 |
|---|
| 2026.05.19 | ₩67,996 | ₩70,134 | ₩66,226 | ₩66,380 | -2.38% | 84.2만 |
|---|
| 2026.05.18 | ₩62,626 | ₩66,888 | ₩62,305 | ₩66,540 | +6.25% | 96만 |
|---|
| 2026.05.15 | ₩61,584 | ₩63,835 | ₩60,676 | ₩63,321 | +2.82% | 107.2만 |
|---|
| 2026.05.14 | ₩59,353 | ₩62,252 | ₩59,046 | ₩60,636 | +2.16% | 256.4만 |
|---|
| 2026.05.13 | ₩62,619 | ₩62,619 | ₩57,897 | ₩59,193 | -5.47% | 170.8만 |
|---|
| 2026.05.12 | ₩62,960 | ₩65,458 | ₩62,366 | ₩62,586 | -0.59% | 161.7만 |
|---|
| 2026.05.11 | ₩67,489 | ₩68,945 | ₩61,998 | ₩62,012 | -8.12% | 151.6만 |
|---|
| 2026.05.08 | ₩69,546 | ₩69,546 | ₩66,620 | ₩68,517 | -1.48% | 127.7만 |
|---|
| 2026.05.07 | ₩70,534 | ₩71,930 | ₩69,726 | ₩69,853 | -0.97% | 137.4만 |
|---|
| 2026.05.06 | ₩69,813 | ₩69,977 | ₩66,046 | ₩68,838 | -1.40% | 241.4만 |
|---|
| 2026.05.05 | ₩75,491 | ₩76,118 | ₩71,470 | ₩74,021 | -1.95% | 142.4만 |
|---|
| 2026.05.04 | ₩73,273 | ₩76,159 | ₩72,712 | ₩75,584 | +3.15% | 198.7만 |
|---|
| 2026.05.01 | ₩73,086 | ₩74,809 | ₩71,416 | ₩73,153 | +0.09% | 231.3만 |
|---|
| 2026.04.30 | ₩70,935 | ₩71,443 | ₩69,045 | ₩71,443 | +0.72% | 84.1만 |
|---|
| 2026.04.29 | ₩71,630 | ₩72,218 | ₩70,935 | ₩72,017 | +0.54% | 50.9만 |
|---|
| 2026.04.28 | ₩72,765 | ₩74,061 | ₩71,309 | ₩72,391 | -0.51% | 105.5만 |
|---|
| 2026.04.27 | ₩70,989 | ₩73,013 | ₩70,441 | ₩72,004 | +1.43% | 145.8만 |
|---|
| 2026.04.24 | ₩69,479 | ₩71,209 | ₩68,878 | ₩71,002 | +2.19% | 219만 |
|---|
| 2026.04.23 | ₩72,338 | ₩74,796 | ₩68,103 | ₩69,720 | -3.62% | 94만 |
|---|
| 2026.04.22 | ₩75,397 | ₩75,397 | ₩73,554 | ₩74,836 | -0.74% | 189만 |
|---|
| 2026.04.21 | ₩76,399 | ₩78,336 | ₩74,596 | ₩75,103 | -1.70% | 114.3만 |
|---|
| 2026.04.20 | ₩76,399 | ₩77,762 | ₩75,691 | ₩76,038 | -0.47% | 61.4만 |
|---|
| 2026.04.17 | ₩78,403 | ₩78,850 | ₩75,597 | ₩76,599 | -2.30% | 54만 |
|---|
| 2026.04.16 | ₩77,201 | ₩78,082 | ₩75,758 | ₩76,800 | -0.52% | 65만 |
|---|
| 2026.04.15 | ₩74,569 | ₩75,945 | ₩73,767 | ₩75,437 | +1.16% | 102.5만 |
|---|
| 2026.04.14 | ₩75,571 | ₩76,452 | ₩72,926 | ₩73,634 | -2.56% | 51.6만 |
|---|
| 2026.04.13 | ₩70,401 | ₩75,157 | ₩70,301 | ₩74,970 | +6.49% | 120.6만 |
|---|
| 2026.04.10 | ₩73,500 | ₩73,901 | ₩69,452 | ₩69,947 | -4.83% | 95만 |
|---|
| 2026.04.09 | ₩75,477 | ₩75,724 | ₩72,859 | ₩74,262 | -1.61% | 78.4만 |
|---|
| 2026.04.08 | ₩79,979 | ₩80,326 | ₩76,032 | ₩76,412 | -4.46% | 88.8만 |
|---|
| 2026.04.07 | ₩79,685 | ₩80,513 | ₩78,423 | ₩78,617 | -1.34% | 59.4만 |
|---|
| 2026.04.06 | ₩80,460 | ₩80,500 | ₩79,057 | ₩79,846 | -0.76% | 58.3만 |
|---|
| 2026.04.02 | ₩79,859 | ₩80,534 | ₩78,082 | ₩80,153 | +0.37% | 85만 |
|---|
| 2026.04.01 | ₩79,618 | ₩80,580 | ₩77,989 | ₩79,765 | +0.18% | 74.9만 |
|---|
| 2026.03.31 | ₩78,857 | ₩80,928 | ₩77,748 | ₩79,659 | +1.02% | 57만 |
|---|
| 2026.03.30 | ₩77,708 | ₩80,013 | ₩77,027 | ₩78,416 | +0.91% | 56.1만 |
|---|
| 2026.03.27 | ₩78,483 | ₩78,711 | ₩76,826 | ₩77,254 | -1.57% | 92만 |
|---|
| 2026.03.26 | ₩78,149 | ₩81,075 | ₩78,149 | ₩79,391 | +1.59% | 52.1만 |
|---|
| 2026.03.25 | ₩80,634 | ₩82,357 | ₩77,367 | ₩78,309 | -2.88% | 61.9만 |
|---|
| 2026.03.24 | ₩81,075 | ₩82,014 | ₩78,897 | ₩79,431 | -2.03% | 57.8만 |
|---|
| 2026.03.23 | ₩82,063 | ₩82,951 | ₩80,554 | ₩82,010 | -0.07% | 56만 |
|---|
| 2026.03.20 | ₩81,555 | ₩82,611 | ₩80,220 | ₩81,141 | -0.51% | 92.3만 |
|---|
| 2026.03.19 | ₩82,370 | ₩84,828 | ₩81,028 | ₩82,263 | -0.13% | 57.4만 |
|---|
| 2026.03.18 | ₩81,582 | ₩83,239 | ₩81,262 | ₩82,397 | +1.00% | 58.3만 |
|---|
| 2026.03.17 | ₩81,796 | ₩85,590 | ₩81,796 | ₩82,491 | +0.85% | 48.5만 |
|---|
| 2026.03.16 | ₩82,437 | ₩84,027 | ₩81,555 | ₩81,756 | -0.83% | 82.4만 |
|---|
| 2026.03.13 | ₩81,849 | ₩84,160 | ₩80,821 | ₩82,277 | +0.52% | 59.3만 |
|---|
| 2026.03.12 | ₩82,825 | ₩84,848 | ₩81,075 | ₩81,970 | -1.03% | 55.6만 |
|---|
| 2026.03.11 | ₩82,811 | ₩84,080 | ₩81,016 | ₩83,105 | +0.35% | 71만 |
|---|
| 2026.03.10 | ₩85,229 | ₩86,164 | ₩80,567 | ₩83,078 | -2.52% | 102.5만 |
|---|
| 2026.03.09 | ₩85,617 | ₩86,024 | ₩84,027 | ₩85,510 | -0.12% | 86.9만 |
|---|
| 2026.03.06 | ₩86,632 | ₩87,433 | ₩83,893 | ₩86,699 | +0.08% | 89.2만 |
|---|
| 2026.03.05 | ₩82,691 | ₩87,340 | ₩82,691 | ₩86,057 | +4.07% | 124만 |
|---|
| 2026.03.04 | ₩83,252 | ₩84,347 | ₩81,742 | ₩82,597 | -0.79% | 115.6만 |
|---|
| 2026.03.03 | ₩80,781 | ₩84,227 | ₩79,765 | ₩83,559 | +3.44% | 76.4만 |
|---|
| 2026.03.02 | ₩81,208 | ₩83,386 | ₩80,260 | ₩81,863 | +0.81% | 93.2만 |
|---|
| 2026.02.27 | ₩81,061 | ₩82,330 | ₩77,962 | ₩82,263 | +1.48% | 196.3만 |
|---|
| 2026.02.26 | ₩79,445 | ₩83,399 | ₩79,164 | ₩82,410 | +3.73% | 151.8만 |
|---|
| 2026.02.25 | ₩77,174 | ₩79,004 | ₩75,384 | ₩78,964 | +2.32% | 156.3만 |
|---|
| 2026.02.24 | ₩76,920 | ₩79,899 | ₩75,477 | ₩77,080 | +0.21% | 167.5만 |
|---|
| 2026.02.23 | ₩81,355 | ₩81,515 | ₩76,533 | ₩76,933 | -5.44% | 192.2만 |
|---|
| 2026.02.20 | ₩87,126 | ₩90,693 | ₩80,153 | ₩82,063 | -5.81% | 339.2만 |
|---|
| 2026.02.19 | ₩77,521 | ₩79,298 | ₩74,896 | ₩79,164 | +2.12% | 193.2만 |
|---|
| 2026.02.18 | ₩77,481 | ₩79,031 | ₩76,359 | ₩77,668 | +0.24% | 151.6만 |
|---|
| 2026.02.17 | ₩83,052 | ₩84,247 | ₩76,693 | ₩77,481 | -6.71% | 138.2만 |
|---|
| 2026.02.13 | ₩84,628 | ₩85,483 | ₩82,464 | ₩82,731 | -2.24% | 110.1만 |
|---|
| 2026.02.12 | ₩86,311 | ₩88,192 | ₩81,803 | ₩83,332 | -3.45% | 116.4만 |
|---|
| 2026.02.11 | ₩92,977 | ₩92,977 | ₩86,244 | ₩86,765 | -6.68% | 92.1만 |
|---|
| 2026.02.10 | ₩92,870 | ₩94,847 | ₩92,096 | ₩93,458 | +0.63% | 110.1만 |
|---|
| 2026.02.09 | ₩92,790 | ₩94,039 | ₩90,826 | ₩91,828 | -1.04% | 90.2만 |
|---|
| 2026.02.06 | ₩93,912 | ₩95,422 | ₩91,668 | ₩93,311 | -0.64% | 96.7만 |
|---|
| 2026.02.05 | ₩94,994 | ₩97,493 | ₩91,481 | ₩92,162 | -2.98% | 102.1만 |
|---|
| 2026.02.04 | ₩94,260 | ₩96,511 | ₩91,722 | ₩95,128 | +0.92% | 97.7만 |
|---|
| 2026.02.03 | ₩101,300 | ₩102,796 | ₩92,283 | ₩96,183 | -5.05% | 153.7만 |
|---|
| 2026.02.02 | ₩103,183 | ₩104,613 | ₩100,605 | ₩102,248 | -0.91% | 91.8만 |
|---|
| 2026.01.30 | ₩101,888 | ₩103,317 | ₩100,191 | ₩102,889 | +0.98% | 73.7만 |
|---|
| 2026.01.29 | ₩105,775 | ₩107,151 | ₩98,321 | ₩101,888 | -3.68% | 126.9만 |
|---|
| 2026.01.28 | ₩109,101 | ₩110,611 | ₩107,846 | ₩108,594 | -0.47% | 49.7만 |
|---|
| 2026.01.27 | ₩110,410 | ₩111,956 | ₩106,951 | ₩108,246 | -1.96% | 65.1만 |
|---|
| 2026.01.26 | ₩108,861 | ₩113,042 | ₩108,086 | ₩110,798 | +1.78% | 84만 |
|---|
| 2026.01.23 | ₩109,515 | ₩111,292 | ₩107,912 | ₩108,794 | -0.66% | 34.1만 |
|---|
| 2026.01.22 | ₩108,340 | ₩109,943 | ₩108,273 | ₩109,128 | +0.73% | 42.8만 |
|---|
| 2026.01.21 | ₩111,853 | ₩112,882 | ₩105,668 | ₩107,044 | -4.30% | 129.7만 |
|---|
| 2026.01.20 | ₩113,042 | ₩114,552 | ₩111,706 | ₩112,160 | -0.78% | 44.2만 |
|---|
| 2026.01.16 | ₩113,323 | ₩115,153 | ₩111,833 | ₩114,512 | +1.05% | 46.1만 |
|---|
| 2026.01.15 | ₩115,246 | ₩115,961 | ₩112,776 | ₩113,216 | -1.76% | 48.1만 |
|---|
| 2026.01.14 | ₩117,290 | ₩119,588 | ₩113,369 | ₩115,246 | -1.74% | 46만 |
|---|
| 2026.01.13 | ₩120,015 | ₩120,015 | ₩116,702 | ₩118,012 | -1.67% | 67.7만 |
|---|
| 2026.01.12 | ₩119,681 | ₩119,685 | ₩117,611 | ₩119,254 | -0.36% | 46.6만 |
|---|
| 2026.01.09 | ₩120,069 | ₩120,663 | ₩117,086 | ₩119,575 | -0.41% | 38.6만 |
|---|
| 2026.01.08 | ₩120,830 | ₩121,478 | ₩118,880 | ₩120,336 | -0.41% | 53.2만 |
|---|
| 2026.01.07 | ₩116,622 | ₩123,148 | ₩115,994 | ₩122,153 | +4.74% | 118.1만 |
|---|
| 2026.01.06 | ₩113,283 | ₩117,551 | ₩112,014 | ₩115,727 | +2.16% | 165.3만 |
|---|
| 2026.01.05 | ₩110,344 | ₩113,977 | ₩109,542 | ₩112,361 | +1.83% | 158.8만 |
|---|
| 2026.01.02 | ₩114,939 | ₩114,939 | ₩110,390 | ₩110,838 | -3.57% | 78.4만 |
|---|
| 2025.12.31 | ₩115,019 | ₩115,614 | ₩114,071 | ₩115,220 | +0.17% | 30.5만 |
|---|
| 2025.12.30 | ₩115,473 | ₩116,088 | ₩114,632 | ₩115,260 | -0.19% | 49.2만 |
|---|
| 2025.12.29 | ₩116,422 | ₩117,310 | ₩115,300 | ₩115,821 | -0.52% | 88만 |
|---|
| 2025.12.26 | ₩116,956 | ₩117,233 | ₩116,048 | ₩116,823 | -0.11% | 22.6만 |
|---|
| 2025.12.24 | ₩117,290 | ₩117,785 | ₩116,021 | ₩116,890 | -0.34% | 26.1만 |
|---|
| 2025.12.23 | ₩117,090 | ₩118,940 | ₩115,821 | ₩117,851 | +0.65% | 45.8만 |
|---|
| 2025.12.22 | ₩117,264 | ₩119,174 | ₩116,502 | ₩117,891 | +0.54% | 31.2만 |
|---|
| 2025.12.19 | ₩117,785 | ₩119,114 | ₩115,794 | ₩117,464 | -0.27% | 80.1만 |
|---|
| 2025.12.18 | ₩117,771 | ₩118,653 | ₩117,257 | ₩117,704 | -0.06% | 78.7만 |
|---|
| 2025.12.17 | ₩117,798 | ₩120,750 | ₩116,422 | ₩116,996 | -0.68% | 62.8만 |
|---|
| 2025.12.16 | ₩115,220 | ₩117,036 | ₩114,619 | ₩116,729 | +1.31% | 54만 |
|---|
| 2025.12.15 | ₩116,569 | ₩117,851 | ₩113,870 | ₩115,286 | -1.10% | 70만 |
|---|
| 2025.12.12 | ₩114,886 | ₩118,165 | ₩113,683 | ₩116,662 | +1.55% | 74.9만 |
|---|
| 2025.12.11 | ₩118,185 | ₩119,414 | ₩114,378 | ₩114,592 | -3.04% | 71.6만 |
|---|
| 2025.12.10 | ₩121,178 | ₩122,554 | ₩115,353 | ₩118,225 | -2.44% | 59.7만 |
|---|
| 2025.12.09 | ₩122,353 | ₩123,562 | ₩121,472 | ₩121,565 | -0.64% | 78.4만 |
|---|
| 2025.12.08 | ₩123,529 | ₩124,431 | ₩122,153 | ₩122,580 | -0.77% | 41.4만 |
|---|
| 2025.12.05 | ₩122,754 | ₩125,185 | ₩121,705 | ₩123,395 | +0.52% | 46만 |
|---|
| 2025.12.04 | ₩123,823 | ₩124,268 | ₩121,391 | ₩123,101 | -0.58% | 79.7만 |
|---|
| 2025.12.03 | ₩121,819 | ₩123,115 | ₩120,049 | ₩123,008 | +0.98% | 104만 |
|---|
| 2025.12.02 | ₩121,806 | ₩122,574 | ₩119,815 | ₩121,204 | -0.49% | 87.1만 |
|---|
| 2025.12.01 | ₩122,834 | ₩123,943 | ₩120,550 | ₩121,191 | -1.34% | 73.4만 |
|---|
| 2025.11.28 | ₩122,914 | ₩124,077 | ₩122,106 | ₩123,649 | +0.60% | 20.7만 |
|---|
| 2025.11.26 | ₩123,596 | ₩124,143 | ₩121,492 | ₩123,248 | -0.28% | 35.1만 |
|---|
| 2025.11.25 | ₩121,872 | ₩124,825 | ₩120,657 | ₩124,197 | +1.91% | 44.2만 |
|---|
| 2025.11.24 | ₩120,737 | ₩122,006 | ₩119,641 | ₩122,006 | +1.05% | 51.8만 |
|---|
| 2025.11.21 | ₩117,571 | ₩121,492 | ₩116,596 | ₩120,911 | +2.84% | 48.8만 |
|---|
| 2025.11.20 | ₩119,281 | ₩119,695 | ₩116,796 | ₩117,304 | -1.66% | 43.4만 |
|---|
| 2025.11.19 | ₩120,857 | ₩121,699 | ₩118,573 | ₩118,653 | -1.82% | 63.1만 |
|---|
| 2025.11.18 | ₩118,786 | ₩121,164 | ₩118,038 | ₩121,164 | +2.00% | 59.7만 |
|---|
| 2025.11.17 | ₩121,592 | ₩121,592 | ₩118,486 | ₩118,960 | -2.16% | 53만 |
|---|
| 2025.11.14 | ₩120,550 | ₩122,594 | ₩120,202 | ₩121,605 | +0.88% | 50.1만 |
|---|
| 2025.11.13 | ₩122,741 | ₩124,811 | ₩120,870 | ₩121,872 | -0.71% | 84.7만 |
|---|
| 2025.11.12 | ₩124,384 | ₩126,909 | ₩122,514 | ₩124,344 | -0.03% | 80.8만 |
|---|
| 2025.11.11 | ₩119,014 | ₩125,192 | ₩118,459 | ₩124,651 | +4.74% | 83만 |
|---|
| 2025.11.10 | ₩120,229 | ₩120,637 | ₩117,845 | ₩119,094 | -0.94% | 66만 |
|---|
| 2025.11.07 | ₩113,723 | ₩119,054 | ₩112,855 | ₩118,893 | +4.55% | 89.5만 |
|---|
| 2025.11.06 | ₩127,122 | ₩129,707 | ₩115,787 | ₩116,101 | -8.67% | 150만 |
|---|
| 2025.11.05 | ₩109,783 | ₩111,172 | ₩108,273 | ₩109,689 | -0.09% | 90.4만 |
|---|
| 2025.11.04 | ₩112,428 | ₩112,788 | ₩108,781 | ₩109,368 | -2.72% | 63.4만 |
|---|
| 2025.11.03 | ₩113,977 | ₩114,057 | ₩111,720 | ₩113,323 | -0.57% | 64.7만 |
|---|
| 2025.10.31 | ₩115,166 | ₩116,322 | ₩112,214 | ₩113,563 | -1.39% | 95.9만 |
|---|
| 2025.10.30 | ₩115,086 | ₩117,304 | ₩114,752 | ₩115,594 | +0.44% | 47.2만 |
|---|
| 2025.10.29 | ₩118,479 | ₩119,615 | ₩114,285 | ₩115,848 | -2.22% | 69.4만 |
|---|
| 2025.10.28 | ₩118,559 | ₩119,875 | ₩118,212 | ₩118,853 | +0.25% | 67.2만 |
|---|
| 2025.10.27 | ₩119,201 | ₩120,844 | ₩117,544 | ₩118,252 | -0.80% | 54.2만 |
|---|
| 2025.10.24 | ₩120,991 | ₩122,487 | ₩119,094 | ₩119,147 | -1.52% | 43.6만 |
|---|
| 2025.10.23 | ₩118,199 | ₩119,909 | ₩115,099 | ₩119,802 | +1.36% | 35.4만 |
|---|
| 2025.10.22 | ₩120,977 | ₩121,864 | ₩118,265 | ₩118,265 | -2.24% | 82.9만 |
|---|
| 2025.10.21 | ₩119,227 | ₩122,260 | ₩119,227 | ₩121,632 | +2.02% | 53.6만 |
|---|
| 2025.10.20 | ₩118,225 | ₩119,866 | ₩117,918 | ₩119,601 | +1.16% | 61.1만 |
|---|
| 2025.10.17 | ₩115,153 | ₩117,905 | ₩115,153 | ₩117,277 | +1.84% | 48.7만 |
|---|
| 2025.10.16 | ₩116,048 | ₩118,225 | ₩115,367 | ₩116,556 | +0.44% | 102.3만 |
|---|
| 2025.10.15 | ₩117,905 | ₩118,199 | ₩114,298 | ₩115,260 | -2.24% | 78.7만 |
|---|
| 2025.10.14 | ₩116,809 | ₩118,813 | ₩114,244 | ₩116,863 | +0.05% | 107.6만 |
|---|
| 2025.10.13 | ₩115,580 | ₩119,201 | ₩113,590 | ₩118,225 | +2.29% | 109.9만 |
|---|
| 2025.10.10 | ₩117,304 | ₩117,557 | ₩114,939 | ₩116,168 | -0.97% | 189.3만 |
|---|