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 | ₩99,635 | ₩99,915 | ₩97,523 | ₩97,897 | -1.74% | 90.7만 |
| 2026.10.08 | ₩96,200 | ₩98,539 | ₩94,636 | ₩98,485 | +2.38% | 143.2만 |
| 2026.10.07 | ₩94,636 | ₩96,053 | ₩92,484 | ₩95,598 | +1.02% | 137.8만 |
| 2026.10.06 | ₩97,683 | ₩97,683 | ₩91,683 | ₩93,767 | -4.01% | 125.2만 |
| 2026.10.05 | ₩95,665 | ₩98,619 | ₩95,665 | ₩96,066 | +0.42% | 913.2만 |
| 2026.10.02 | ₩97,710 | ₩98,176 | ₩93,620 | ₩95,197 | -2.57% | 324.1만 |
| 2026.10.01 | ₩91,562 | ₩94,128 | ₩89,517 | ₩93,059 | +1.63% | 91.2만 |
| 2026.09.30 | ₩87,259 | ₩89,631 | ₩86,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,969 |
| +1.96% |
| 172.7만 |
| 2026.09.29 | ₩93,166 | ₩93,166 | ₩86,724 | ₩87,072 | -6.54% | 167.1만 |
|---|
| 2026.09.28 | ₩90,573 | ₩92,658 | ₩87,874 | ₩91,135 | +0.62% | 90.8만 |
|---|
| 2026.09.25 | ₩95,171 | ₩96,641 | ₩93,046 | ₩93,072 | -2.20% | 46.6만 |
|---|
| 2026.09.24 | ₩95,144 | ₩96,547 | ₩93,767 | ₩95,532 | +0.41% | 86.4만 |
|---|
| 2026.09.23 | ₩93,607 | ₩95,204 | ₩92,551 | ₩94,609 | +1.07% | 117만 |
|---|
| 2026.09.22 | ₩98,940 | ₩98,940 | ₩92,431 | ₩93,326 | -5.67% | 93.4만 |
|---|
| 2026.09.21 | ₩99,434 | ₩99,434 | ₩96,561 | ₩97,349 | -2.10% | 93.4만 |
|---|
| 2026.09.18 | ₩98,058 | ₩99,768 | ₩95,732 | ₩97,804 | -0.26% | 180.6만 |
|---|
| 2026.09.17 | ₩97,322 | ₩100,052 | ₩95,438 | ₩97,830 | +0.52% | 73.9만 |
|---|
| 2026.09.16 | ₩99,648 | ₩101,586 | ₩96,881 | ₩97,202 | -2.45% | 112.5만 |
|---|
| 2026.09.15 | ₩99,207 | ₩102,174 | ₩99,013 | ₩99,982 | +0.78% | 98.5만 |
|---|
| 2026.09.14 | ₩99,581 | ₩101,532 | ₩98,766 | ₩101,425 | +1.85% | 112.1만 |
|---|
| 2026.09.11 | ₩95,585 | ₩96,855 | ₩94,810 | ₩96,039 | +0.48% | 68.6만 |
|---|
| 2026.09.10 | ₩97,817 | ₩98,913 | ₩94,489 | ₩95,331 | -2.54% | 89.4만 |
|---|
| 2026.09.09 | ₩99,006 | ₩99,260 | ₩96,561 | ₩97,242 | -1.78% | 93.3만 |
|---|
| 2026.09.08 | ₩100,637 | ₩100,637 | ₩97,102 | ₩98,512 | -2.11% | 92.7만 |
|---|
| 2026.09.04 | ₩103,978 | ₩104,352 | ₩101,011 | ₩102,308 | -1.61% | 54.3만 |
|---|
| 2026.09.03 | ₩103,444 | ₩106,117 | ₩102,755 | ₩105,034 | +1.54% | 84.1만 |
|---|
| 2026.09.02 | ₩102,267 | ₩103,938 | ₩101,185 | ₩101,238 | -1.01% | 72.8만 |
|---|
| 2026.09.01 | ₩106,918 | ₩107,246 | ₩101,960 | ₩102,508 | -4.13% | 84.2만 |
|---|
| 2026.08.31 | ₩104,098 | ₩107,667 | ₩103,804 | ₩106,918 | +2.71% | 85.2만 |
|---|
| 2026.08.28 | ₩103,323 | ₩106,664 | ₩103,190 | ₩105,782 | +2.38% | 157.6만 |
|---|
| 2026.08.27 | ₩102,909 | ₩105,635 | ₩102,107 | ₩103,711 | +0.78% | 101.5만 |
|---|
| 2026.08.26 | ₩96,988 | ₩100,216 | ₩96,534 | ₩99,568 | +2.66% | 59.6만 |
|---|
| 2026.08.25 | ₩98,445 | ₩100,022 | ₩98,098 | ₩99,300 | +0.87% | 41.3만 |
|---|
| 2026.08.24 | ₩99,568 | ₩101,212 | ₩99,120 | ₩100,076 | +0.51% | 67.8만 |
|---|
| 2026.08.21 | ₩100,370 | ₩100,837 | ₩98,084 | ₩100,009 | -0.36% | 63.4만 |
|---|
| 2026.08.20 | ₩100,436 | ₩102,882 | ₩100,017 | ₩100,757 | +0.32% | 79.6만 |
|---|
| 2026.08.19 | ₩92,271 | ₩101,746 | ₩92,271 | ₩101,185 | +9.66% | 121.8만 |
|---|
| 2026.08.18 | ₩94,770 | ₩96,694 | ₩93,567 | ₩93,687 | -1.14% | 54.1만 |
|---|
| 2026.08.17 | ₩92,819 | ₩93,767 | ₩91,409 | ₩93,380 | +0.60% | 56.2만 |
|---|
| 2026.08.14 | ₩99,060 | ₩99,755 | ₩94,122 | ₩94,235 | -4.87% | 67.9만 |
|---|
| 2026.08.13 | ₩91,642 | ₩98,686 | ₩90,105 | ₩98,565 | +7.55% | 109.5만 |
|---|
| 2026.08.12 | ₩90,881 | ₩92,805 | ₩90,092 | ₩90,974 | +0.10% | 66.8만 |
|---|
| 2026.08.11 | ₩89,250 | ₩92,912 | ₩88,435 | ₩92,284 | +3.40% | 84만 |
|---|
| 2026.08.10 | ₩86,925 | ₩90,212 | ₩86,029 | ₩89,972 | +3.51% | 89.7만 |
|---|
| 2026.08.07 | ₩84,198 | ₩87,900 | ₩84,198 | ₩87,058 | +3.40% | 87.7만 |
|---|
| 2026.08.06 | ₩81,098 | ₩83,303 | ₩80,322 | ₩82,929 | +2.26% | 90.5만 |
|---|
| 2026.08.05 | ₩81,806 | ₩85,114 | ₩79,815 | ₩82,461 | +0.80% | 118.1만 |
|---|
| 2026.08.04 | ₩80,135 | ₩83,062 | ₩79,781 | ₩81,859 | +2.15% | 103.2만 |
|---|
| 2026.08.03 | ₩82,100 | ₩83,744 | ₩80,296 | ₩81,793 | -0.37% | 72.2만 |
|---|
| 2026.07.31 | ₩77,048 | ₩80,149 | ₩76,198 | ₩79,922 | +3.73% | 59.2만 |
|---|
| 2026.07.30 | ₩79,333 | ₩80,844 | ₩76,714 | ₩78,238 | -1.38% | 68.9만 |
|---|
| 2026.07.29 | ₩77,476 | ₩83,463 | ₩77,476 | ₩82,127 | +6.00% | 83만 |
|---|
| 2026.07.28 | ₩75,952 | ₩79,694 | ₩75,952 | ₩78,197 | +2.96% | 63.8만 |
|---|
| 2026.07.27 | ₩71,849 | ₩75,872 | ₩71,291 | ₩74,509 | +3.70% | 66.9만 |
|---|
| 2026.07.24 | ₩69,176 | ₩71,034 | ₩68,615 | ₩70,058 | +1.28% | 74.8만 |
|---|
| 2026.07.23 | ₩70,580 | ₩70,593 | ₩67,024 | ₩67,733 | -4.03% | 66.5만 |
|---|
| 2026.07.22 | ₩72,544 | ₩74,362 | ₩68,408 | ₩69,564 | -4.11% | 103.6만 |
|---|
| 2026.07.21 | ₩74,108 | ₩76,366 | ₩73,286 | ₩73,453 | -0.88% | 87.2만 |
|---|
| 2026.07.20 | ₩75,057 | ₩77,997 | ₩74,201 | ₩76,433 | +1.83% | 66.4만 |
|---|
| 2026.07.17 | ₩75,137 | ₩77,783 | ₩75,137 | ₩76,420 | +1.71% | 77.3만 |
|---|
| 2026.07.16 | ₩73,921 | ₩76,794 | ₩73,099 | ₩76,139 | +3.00% | 78만 |
|---|
| 2026.07.15 | ₩72,558 | ₩75,043 | ₩72,370 | ₩72,678 | +0.17% | 71.7만 |
|---|
| 2026.07.14 | ₩69,791 | ₩72,878 | ₩69,166 | ₩71,756 | +2.82% | 53.1만 |
|---|
| 2026.07.13 | ₩70,954 | ₩74,482 | ₩70,493 | ₩72,892 | +2.73% | 99.7만 |
|---|
| 2026.07.10 | ₩71,649 | ₩72,170 | ₩68,909 | ₩69,724 | -2.69% | 58.3만 |
|---|
| 2026.07.09 | ₩66,958 | ₩70,633 | ₩65,728 | ₩69,938 | +4.45% | 74.9만 |
|---|
| 2026.07.08 | ₩69,711 | ₩70,833 | ₩68,976 | ₩69,457 | -0.36% | 85.7만 |
|---|
| 2026.07.07 | ₩70,820 | ₩71,328 | ₩69,925 | ₩70,780 | -0.06% | 79.8만 |
|---|
| 2026.07.06 | ₩68,561 | ₩69,537 | ₩67,849 | ₩68,882 | +0.47% | 63.6만 |
|---|
| 2026.07.02 | ₩67,880 | ₩70,285 | ₩67,840 | ₩69,403 | +2.24% | 71.2만 |
|---|
| 2026.07.01 | ₩66,824 | ₩69,631 | ₩66,483 | ₩67,880 | +1.58% | 160.5만 |
|---|
| 2026.06.30 | ₩64,164 | ₩65,768 | ₩63,937 | ₩64,833 | +1.04% | 68.7만 |
|---|
| 2026.06.29 | ₩66,510 | ₩67,492 | ₩65,141 | ₩65,260 | -1.88% | 74.2만 |
|---|
| 2026.06.26 | ₩62,574 | ₩66,142 | ₩62,574 | ₩65,554 | +4.76% | 250만 |
|---|
| 2026.06.25 | ₩62,668 | ₩63,737 | ₩61,558 | ₩61,892 | -1.24% | 74.7만 |
|---|
| 2026.06.24 | ₩62,855 | ₩65,447 | ₩62,841 | ₩63,924 | +1.70% | 112만 |
|---|
| 2026.06.23 | ₩61,906 | ₩63,804 | ₩61,625 | ₩62,788 | +1.42% | 97.3만 |
|---|
| 2026.06.22 | ₩61,879 | ₩64,168 | ₩59,635 | ₩61,451 | -0.69% | 116.4만 |
|---|
| 2026.06.18 | ₩63,363 | ₩63,964 | ₩62,313 | ₩63,309 | -0.08% | 191만 |
|---|
| 2026.06.17 | ₩64,632 | ₩67,225 | ₩63,095 | ₩64,191 | -0.68% | 95.9만 |
|---|
| 2026.06.16 | ₩65,087 | ₩67,459 | ₩64,311 | ₩65,421 | +0.51% | 88.9만 |
|---|
| 2026.06.15 | ₩65,341 | ₩67,158 | ₩64,752 | ₩65,220 | -0.18% | 63.3만 |
|---|
| 2026.06.12 | ₩65,006 | ₩66,610 | ₩63,242 | ₩65,394 | +0.60% | 126.6만 |
|---|
| 2026.06.11 | ₩64,472 | ₩66,129 | ₩63,456 | ₩65,661 | +1.84% | 137.9만 |
|---|
| 2026.06.10 | ₩63,723 | ₩66,851 | ₩63,476 | ₩65,888 | +3.40% | 110.2만 |
|---|
| 2026.06.09 | ₩64,311 | ₩65,995 | ₩62,962 | ₩64,793 | +0.75% | 95.5만 |
|---|
| 2026.06.08 | ₩65,193 | ₩65,300 | ₩63,830 | ₩64,552 | -0.98% | 90.3만 |
|---|
| 2026.06.05 | ₩66,396 | ₩67,024 | ₩64,151 | ₩65,661 | -1.11% | 79.3만 |
|---|
| 2026.06.04 | ₩68,789 | ₩69,430 | ₩65,501 | ₩65,554 | -4.70% | 81.7만 |
|---|
| 2026.06.03 | ₩67,653 | ₩68,134 | ₩65,786 | ₩66,610 | -1.54% | 130.5만 |
|---|
| 2026.06.02 | ₩68,902 | ₩69,885 | ₩67,225 | ₩69,417 | +0.75% | 100.8만 |
|---|
| 2026.06.01 | ₩68,414 | ₩71,662 | ₩66,958 | ₩70,606 | +3.20% | 111.7만 |
|---|
| 2026.05.29 | ₩63,175 | ₩66,811 | ₩62,427 | ₩66,530 | +5.31% | 98.2만 |
|---|
| 2026.05.28 | ₩64,619 | ₩65,488 | ₩61,719 | ₩62,240 | -3.68% | 66.6만 |
|---|
| 2026.05.27 | ₩64,793 | ₩66,877 | ₩63,236 | ₩63,496 | -2.00% | 90만 |
|---|
| 2026.05.26 | ₩66,811 | ₩67,292 | ₩65,594 | ₩65,929 | -1.32% | 88.5만 |
|---|
| 2026.05.22 | ₩66,837 | ₩69,096 | ₩66,824 | ₩67,238 | +0.60% | 63.9만 |
|---|
| 2026.05.21 | ₩63,737 | ₩67,198 | ₩63,089 | ₩66,851 | +4.89% | 108.6만 |
|---|
| 2026.05.20 | ₩65,167 | ₩65,675 | ₩63,109 | ₩64,899 | -0.41% | 87.7만 |
|---|
| 2026.05.19 | ₩68,027 | ₩70,165 | ₩66,256 | ₩66,410 | -2.38% | 84.2만 |
|---|
| 2026.05.18 | ₩62,654 | ₩66,918 | ₩62,333 | ₩66,570 | +6.25% | 96만 |
|---|
| 2026.05.15 | ₩61,612 | ₩63,864 | ₩60,703 | ₩63,349 | +2.82% | 107.2만 |
|---|
| 2026.05.14 | ₩59,380 | ₩62,280 | ₩59,072 | ₩60,663 | +2.16% | 256.4만 |
|---|
| 2026.05.13 | ₩62,648 | ₩62,648 | ₩57,923 | ₩59,219 | -5.47% | 170.8만 |
|---|
| 2026.05.12 | ₩62,988 | ₩65,488 | ₩62,394 | ₩62,614 | -0.59% | 161.7만 |
|---|
| 2026.05.11 | ₩67,519 | ₩68,976 | ₩62,026 | ₩62,039 | -8.12% | 151.6만 |
|---|
| 2026.05.08 | ₩69,577 | ₩69,577 | ₩66,650 | ₩68,548 | -1.48% | 127.7만 |
|---|
| 2026.05.07 | ₩70,566 | ₩71,963 | ₩69,758 | ₩69,885 | -0.97% | 137.4만 |
|---|
| 2026.05.06 | ₩69,844 | ₩70,009 | ₩66,076 | ₩68,869 | -1.40% | 241.4만 |
|---|
| 2026.05.05 | ₩75,524 | ₩76,153 | ₩71,502 | ₩74,054 | -1.95% | 142.4만 |
|---|
| 2026.05.04 | ₩73,306 | ₩76,193 | ₩72,745 | ₩75,618 | +3.15% | 198.7만 |
|---|
| 2026.05.01 | ₩73,119 | ₩74,843 | ₩71,448 | ₩73,186 | +0.09% | 231.3만 |
|---|
| 2026.04.30 | ₩70,967 | ₩71,475 | ₩69,076 | ₩71,475 | +0.72% | 84.1만 |
|---|
| 2026.04.29 | ₩71,662 | ₩72,250 | ₩70,967 | ₩72,050 | +0.54% | 50.9만 |
|---|
| 2026.04.28 | ₩72,798 | ₩74,094 | ₩71,341 | ₩72,424 | -0.51% | 105.5만 |
|---|
| 2026.04.27 | ₩71,021 | ₩73,045 | ₩70,473 | ₩72,036 | +1.43% | 145.8만 |
|---|
| 2026.04.24 | ₩69,510 | ₩71,241 | ₩68,909 | ₩71,034 | +2.19% | 219만 |
|---|
| 2026.04.23 | ₩72,370 | ₩74,830 | ₩68,134 | ₩69,751 | -3.62% | 94만 |
|---|
| 2026.04.22 | ₩75,431 | ₩75,431 | ₩73,587 | ₩74,870 | -0.74% | 189만 |
|---|
| 2026.04.21 | ₩76,433 | ₩78,371 | ₩74,629 | ₩75,137 | -1.70% | 114.3만 |
|---|
| 2026.04.20 | ₩76,433 | ₩77,796 | ₩75,725 | ₩76,072 | -0.47% | 61.4만 |
|---|
| 2026.04.17 | ₩78,438 | ₩78,886 | ₩75,631 | ₩76,634 | -2.30% | 54만 |
|---|
| 2026.04.16 | ₩77,235 | ₩78,117 | ₩75,792 | ₩76,834 | -0.52% | 65만 |
|---|
| 2026.04.15 | ₩74,602 | ₩75,979 | ₩73,800 | ₩75,471 | +1.16% | 102.5만 |
|---|
| 2026.04.14 | ₩75,605 | ₩76,487 | ₩72,958 | ₩73,667 | -2.56% | 51.6만 |
|---|
| 2026.04.13 | ₩70,432 | ₩75,190 | ₩70,332 | ₩75,003 | +6.49% | 120.6만 |
|---|
| 2026.04.10 | ₩73,533 | ₩73,934 | ₩69,484 | ₩69,978 | -4.83% | 95만 |
|---|
| 2026.04.09 | ₩75,511 | ₩75,758 | ₩72,892 | ₩74,295 | -1.61% | 78.4만 |
|---|
| 2026.04.08 | ₩80,015 | ₩80,363 | ₩76,066 | ₩76,447 | -4.46% | 88.8만 |
|---|
| 2026.04.07 | ₩79,721 | ₩80,550 | ₩78,458 | ₩78,652 | -1.34% | 59.4만 |
|---|
| 2026.04.06 | ₩80,496 | ₩80,536 | ₩79,093 | ₩79,881 | -0.76% | 58.3만 |
|---|
| 2026.04.02 | ₩79,895 | ₩80,570 | ₩78,117 | ₩80,189 | +0.37% | 85만 |
|---|
| 2026.04.01 | ₩79,654 | ₩80,616 | ₩78,024 | ₩79,801 | +0.18% | 74.9만 |
|---|
| 2026.03.31 | ₩78,892 | ₩80,964 | ₩77,783 | ₩79,694 | +1.02% | 57만 |
|---|
| 2026.03.30 | ₩77,743 | ₩80,048 | ₩77,061 | ₩78,451 | +0.91% | 56.1만 |
|---|
| 2026.03.27 | ₩78,518 | ₩78,747 | ₩76,861 | ₩77,289 | -1.57% | 92만 |
|---|
| 2026.03.26 | ₩78,184 | ₩81,111 | ₩78,184 | ₩79,427 | +1.59% | 52.1만 |
|---|
| 2026.03.25 | ₩80,670 | ₩82,394 | ₩77,402 | ₩78,344 | -2.88% | 61.9만 |
|---|
| 2026.03.24 | ₩81,111 | ₩82,051 | ₩78,933 | ₩79,467 | -2.03% | 57.8만 |
|---|
| 2026.03.23 | ₩82,100 | ₩82,989 | ₩80,590 | ₩82,047 | -0.07% | 56만 |
|---|
| 2026.03.20 | ₩81,592 | ₩82,648 | ₩80,256 | ₩81,178 | -0.51% | 92.3만 |
|---|
| 2026.03.19 | ₩82,407 | ₩84,866 | ₩81,064 | ₩82,300 | -0.13% | 57.4만 |
|---|
| 2026.03.18 | ₩81,619 | ₩83,276 | ₩81,298 | ₩82,434 | +1.00% | 58.3만 |
|---|
| 2026.03.17 | ₩81,833 | ₩85,628 | ₩81,833 | ₩82,528 | +0.85% | 48.5만 |
|---|
| 2026.03.16 | ₩82,474 | ₩84,065 | ₩81,592 | ₩81,793 | -0.83% | 82.4만 |
|---|
| 2026.03.13 | ₩81,886 | ₩84,198 | ₩80,857 | ₩82,314 | +0.52% | 59.3만 |
|---|
| 2026.03.12 | ₩82,862 | ₩84,887 | ₩81,111 | ₩82,006 | -1.03% | 55.6만 |
|---|
| 2026.03.11 | ₩82,848 | ₩84,118 | ₩81,052 | ₩83,142 | +0.35% | 71만 |
|---|
| 2026.03.10 | ₩85,267 | ₩86,203 | ₩80,603 | ₩83,116 | -2.52% | 102.5만 |
|---|
| 2026.03.09 | ₩85,655 | ₩86,063 | ₩84,065 | ₩85,548 | -0.12% | 86.9만 |
|---|
| 2026.03.06 | ₩86,671 | ₩87,473 | ₩83,931 | ₩86,738 | +0.08% | 89.2만 |
|---|
| 2026.03.05 | ₩82,728 | ₩87,379 | ₩82,728 | ₩86,096 | +4.07% | 124만 |
|---|
| 2026.03.04 | ₩83,289 | ₩84,385 | ₩81,779 | ₩82,635 | -0.79% | 115.6만 |
|---|
| 2026.03.03 | ₩80,817 | ₩84,265 | ₩79,801 | ₩83,597 | +3.44% | 76.4만 |
|---|
| 2026.03.02 | ₩81,245 | ₩83,423 | ₩80,296 | ₩81,899 | +0.81% | 93.2만 |
|---|
| 2026.02.27 | ₩81,098 | ₩82,367 | ₩77,997 | ₩82,300 | +1.48% | 196.3만 |
|---|
| 2026.02.26 | ₩79,480 | ₩83,436 | ₩79,200 | ₩82,447 | +3.73% | 151.8만 |
|---|
| 2026.02.25 | ₩77,208 | ₩79,039 | ₩75,418 | ₩78,999 | +2.32% | 156.3만 |
|---|
| 2026.02.24 | ₩76,955 | ₩79,935 | ₩75,511 | ₩77,115 | +0.21% | 167.5만 |
|---|
| 2026.02.23 | ₩81,392 | ₩81,552 | ₩76,567 | ₩76,968 | -5.44% | 192.2만 |
|---|
| 2026.02.20 | ₩87,165 | ₩90,734 | ₩80,189 | ₩82,100 | -5.81% | 339.2만 |
|---|
| 2026.02.19 | ₩77,556 | ₩79,333 | ₩74,930 | ₩79,200 | +2.12% | 193.2만 |
|---|
| 2026.02.18 | ₩77,516 | ₩79,066 | ₩76,393 | ₩77,703 | +0.24% | 151.6만 |
|---|
| 2026.02.17 | ₩83,089 | ₩84,285 | ₩76,727 | ₩77,516 | -6.71% | 138.2만 |
|---|
| 2026.02.13 | ₩84,666 | ₩85,521 | ₩82,501 | ₩82,768 | -2.24% | 110.1만 |
|---|
| 2026.02.12 | ₩86,350 | ₩88,232 | ₩81,839 | ₩83,370 | -3.45% | 116.4만 |
|---|
| 2026.02.11 | ₩93,019 | ₩93,019 | ₩86,283 | ₩86,804 | -6.68% | 92.1만 |
|---|
| 2026.02.10 | ₩92,912 | ₩94,890 | ₩92,137 | ₩93,500 | +0.63% | 110.1만 |
|---|
| 2026.02.09 | ₩92,832 | ₩94,082 | ₩90,867 | ₩91,870 | -1.04% | 90.2만 |
|---|
| 2026.02.06 | ₩93,955 | ₩95,465 | ₩91,709 | ₩93,353 | -0.64% | 96.7만 |
|---|
| 2026.02.05 | ₩95,037 | ₩97,536 | ₩91,522 | ₩92,204 | -2.98% | 102.1만 |
|---|
| 2026.02.04 | ₩94,302 | ₩96,554 | ₩91,763 | ₩95,171 | +0.92% | 97.7만 |
|---|
| 2026.02.03 | ₩101,345 | ₩102,842 | ₩92,324 | ₩96,227 | -5.05% | 153.7만 |
|---|
| 2026.02.02 | ₩103,230 | ₩104,660 | ₩100,650 | ₩102,294 | -0.91% | 91.8만 |
|---|
| 2026.01.30 | ₩101,933 | ₩103,363 | ₩100,236 | ₩102,936 | +0.98% | 73.7만 |
|---|
| 2026.01.29 | ₩105,822 | ₩107,199 | ₩98,365 | ₩101,933 | -3.68% | 126.9만 |
|---|
| 2026.01.28 | ₩109,150 | ₩110,661 | ₩107,894 | ₩108,642 | -0.47% | 49.7만 |
|---|
| 2026.01.27 | ₩110,460 | ₩112,006 | ₩106,999 | ₩108,295 | -1.96% | 65.1만 |
|---|
| 2026.01.26 | ₩108,910 | ₩113,093 | ₩108,135 | ₩110,848 | +1.78% | 84만 |
|---|
| 2026.01.23 | ₩109,565 | ₩111,342 | ₩107,961 | ₩108,843 | -0.66% | 34.1만 |
|---|
| 2026.01.22 | ₩108,389 | ₩109,992 | ₩108,322 | ₩109,177 | +0.73% | 42.8만 |
|---|
| 2026.01.21 | ₩111,903 | ₩112,933 | ₩105,716 | ₩107,092 | -4.30% | 129.7만 |
|---|
| 2026.01.20 | ₩113,093 | ₩114,603 | ₩111,756 | ₩112,211 | -0.78% | 44.2만 |
|---|
| 2026.01.16 | ₩113,374 | ₩115,205 | ₩111,883 | ₩114,563 | +1.05% | 46.1만 |
|---|
| 2026.01.15 | ₩115,298 | ₩116,013 | ₩112,827 | ₩113,267 | -1.76% | 48.1만 |
|---|
| 2026.01.14 | ₩117,343 | ₩119,642 | ₩113,420 | ₩115,298 | -1.74% | 46만 |
|---|
| 2026.01.13 | ₩120,069 | ₩120,069 | ₩116,755 | ₩118,065 | -1.67% | 67.7만 |
|---|
| 2026.01.12 | ₩119,735 | ₩119,739 | ₩117,664 | ₩119,308 | -0.36% | 46.6만 |
|---|
| 2026.01.09 | ₩120,123 | ₩120,718 | ₩117,138 | ₩119,628 | -0.41% | 38.6만 |
|---|
| 2026.01.08 | ₩120,885 | ₩121,533 | ₩118,933 | ₩120,390 | -0.41% | 53.2만 |
|---|
| 2026.01.07 | ₩116,675 | ₩123,203 | ₩116,047 | ₩122,208 | +4.74% | 118.1만 |
|---|
| 2026.01.06 | ₩113,334 | ₩117,604 | ₩112,064 | ₩115,779 | +2.16% | 165.3만 |
|---|
| 2026.01.05 | ₩110,393 | ₩114,028 | ₩109,591 | ₩112,411 | +1.83% | 158.8만 |
|---|
| 2026.01.02 | ₩114,991 | ₩114,991 | ₩110,440 | ₩110,888 | -3.57% | 78.4만 |
|---|
| 2025.12.31 | ₩115,071 | ₩115,666 | ₩114,122 | ₩115,271 | +0.17% | 30.5만 |
|---|
| 2025.12.30 | ₩115,525 | ₩116,140 | ₩114,683 | ₩115,311 | -0.19% | 49.2만 |
|---|
| 2025.12.29 | ₩116,474 | ₩117,363 | ₩115,352 | ₩115,873 | -0.52% | 88만 |
|---|
| 2025.12.26 | ₩117,009 | ₩117,285 | ₩116,100 | ₩116,875 | -0.11% | 22.6만 |
|---|
| 2025.12.24 | ₩117,343 | ₩117,837 | ₩116,073 | ₩116,942 | -0.34% | 26.1만 |
|---|
| 2025.12.23 | ₩117,142 | ₩118,994 | ₩115,873 | ₩117,904 | +0.65% | 45.8만 |
|---|
| 2025.12.22 | ₩117,316 | ₩119,227 | ₩116,554 | ₩117,944 | +0.54% | 31.2만 |
|---|
| 2025.12.19 | ₩117,837 | ₩119,167 | ₩115,846 | ₩117,517 | -0.27% | 80.1만 |
|---|
| 2025.12.18 | ₩117,824 | ₩118,706 | ₩117,310 | ₩117,757 | -0.06% | 78.7만 |
|---|
| 2025.12.17 | ₩117,851 | ₩120,804 | ₩116,474 | ₩117,049 | -0.68% | 62.8만 |
|---|
| 2025.12.16 | ₩115,271 | ₩117,089 | ₩114,670 | ₩116,782 | +1.31% | 54만 |
|---|
| 2025.12.15 | ₩116,621 | ₩117,904 | ₩113,922 | ₩115,338 | -1.10% | 70만 |
|---|
| 2025.12.12 | ₩114,937 | ₩118,218 | ₩113,734 | ₩116,715 | +1.55% | 74.9만 |
|---|
| 2025.12.11 | ₩118,238 | ₩119,468 | ₩114,429 | ₩114,643 | -3.04% | 71.6만 |
|---|
| 2025.12.10 | ₩121,232 | ₩122,609 | ₩115,405 | ₩118,278 | -2.44% | 59.7만 |
|---|
| 2025.12.09 | ₩122,408 | ₩123,618 | ₩121,526 | ₩121,620 | -0.64% | 78.4만 |
|---|
| 2025.12.08 | ₩123,584 | ₩124,486 | ₩122,208 | ₩122,635 | -0.77% | 41.4만 |
|---|
| 2025.12.05 | ₩122,809 | ₩125,242 | ₩121,760 | ₩123,451 | +0.52% | 46만 |
|---|
| 2025.12.04 | ₩123,878 | ₩124,323 | ₩121,446 | ₩123,157 | -0.58% | 79.7만 |
|---|
| 2025.12.03 | ₩121,874 | ₩123,170 | ₩120,103 | ₩123,063 | +0.98% | 104만 |
|---|
| 2025.12.02 | ₩121,860 | ₩122,629 | ₩119,869 | ₩121,259 | -0.49% | 87.1만 |
|---|
| 2025.12.01 | ₩122,889 | ₩123,999 | ₩120,604 | ₩121,245 | -1.34% | 73.4만 |
|---|
| 2025.11.28 | ₩122,970 | ₩124,132 | ₩122,161 | ₩123,705 | +0.60% | 20.7만 |
|---|
| 2025.11.26 | ₩123,651 | ₩124,199 | ₩121,546 | ₩123,304 | -0.28% | 35.1만 |
|---|
| 2025.11.25 | ₩121,927 | ₩124,881 | ₩120,711 | ₩124,253 | +1.91% | 44.2만 |
|---|
| 2025.11.24 | ₩120,791 | ₩122,061 | ₩119,695 | ₩122,061 | +1.05% | 51.8만 |
|---|
| 2025.11.21 | ₩117,624 | ₩121,546 | ₩116,648 | ₩120,965 | +2.84% | 48.8만 |
|---|
| 2025.11.20 | ₩119,334 | ₩119,749 | ₩116,848 | ₩117,356 | -1.66% | 43.4만 |
|---|
| 2025.11.19 | ₩120,911 | ₩121,753 | ₩118,626 | ₩118,706 | -1.82% | 63.1만 |
|---|
| 2025.11.18 | ₩118,840 | ₩121,219 | ₩118,091 | ₩121,219 | +2.00% | 59.7만 |
|---|
| 2025.11.17 | ₩121,646 | ₩121,646 | ₩118,539 | ₩119,014 | -2.16% | 53만 |
|---|
| 2025.11.14 | ₩120,604 | ₩122,649 | ₩120,256 | ₩121,660 | +0.88% | 50.1만 |
|---|
| 2025.11.13 | ₩122,796 | ₩124,867 | ₩120,925 | ₩121,927 | -0.71% | 84.7만 |
|---|
| 2025.11.12 | ₩124,440 | ₩126,966 | ₩122,569 | ₩124,400 | -0.03% | 80.8만 |
|---|
| 2025.11.11 | ₩119,067 | ₩125,248 | ₩118,512 | ₩124,707 | +4.74% | 83만 |
|---|
| 2025.11.10 | ₩120,283 | ₩120,691 | ₩117,898 | ₩119,147 | -0.94% | 66만 |
|---|
| 2025.11.07 | ₩113,775 | ₩119,107 | ₩112,906 | ₩118,947 | +4.55% | 89.5만 |
|---|
| 2025.11.06 | ₩127,179 | ₩129,766 | ₩115,839 | ₩116,153 | -8.67% | 150만 |
|---|
| 2025.11.05 | ₩109,832 | ₩111,222 | ₩108,322 | ₩109,738 | -0.09% | 90.4만 |
|---|
| 2025.11.04 | ₩112,478 | ₩112,839 | ₩108,830 | ₩109,418 | -2.72% | 63.4만 |
|---|
| 2025.11.03 | ₩114,028 | ₩114,109 | ₩111,770 | ₩113,374 | -0.57% | 64.7만 |
|---|
| 2025.10.31 | ₩115,218 | ₩116,374 | ₩112,264 | ₩113,614 | -1.39% | 95.9만 |
|---|
| 2025.10.30 | ₩115,138 | ₩117,356 | ₩114,804 | ₩115,646 | +0.44% | 47.2만 |
|---|
| 2025.10.29 | ₩118,532 | ₩119,668 | ₩114,336 | ₩115,900 | -2.22% | 69.4만 |
|---|
| 2025.10.28 | ₩118,613 | ₩119,929 | ₩118,265 | ₩118,907 | +0.25% | 67.2만 |
|---|
| 2025.10.27 | ₩119,254 | ₩120,898 | ₩117,597 | ₩118,305 | -0.80% | 54.2만 |
|---|
| 2025.10.24 | ₩121,045 | ₩122,542 | ₩119,147 | ₩119,201 | -1.52% | 43.6만 |
|---|
| 2025.10.23 | ₩118,252 | ₩119,962 | ₩115,151 | ₩119,856 | +1.36% | 35.4만 |
|---|
| 2025.10.22 | ₩121,032 | ₩121,919 | ₩118,319 | ₩118,319 | -2.24% | 82.9만 |
|---|
| 2025.10.21 | ₩119,281 | ₩122,315 | ₩119,281 | ₩121,687 | +2.02% | 53.6만 |
|---|
| 2025.10.20 | ₩118,278 | ₩119,920 | ₩117,971 | ₩119,655 | +1.16% | 61.1만 |
|---|
| 2025.10.17 | ₩115,205 | ₩117,958 | ₩115,205 | ₩117,330 | +1.84% | 48.7만 |
|---|
| 2025.10.16 | ₩116,100 | ₩118,278 | ₩115,418 | ₩116,608 | +0.44% | 102.3만 |
|---|
| 2025.10.15 | ₩117,958 | ₩118,252 | ₩114,349 | ₩115,311 | -2.24% | 78.7만 |
|---|
| 2025.10.14 | ₩116,862 | ₩118,867 | ₩114,296 | ₩116,915 | +0.05% | 107.6만 |
|---|
| 2025.10.13 | ₩115,632 | ₩119,254 | ₩113,641 | ₩118,278 | +2.29% | 109.9만 |
|---|
| 2025.10.10 | ₩117,356 | ₩117,610 | ₩114,991 | ₩116,220 | -0.97% | 189.3만 |
|---|