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 | ₩99,582 | ₩99,863 | ₩97,472 | ₩97,846 | -1.74% | 90.7만 |
| 2026.10.08 | ₩96,149 | ₩98,487 | ₩94,587 | ₩98,434 | +2.38% | 143.2만 |
| 2026.10.07 | ₩94,587 | ₩96,003 | ₩92,436 | ₩95,548 | +1.02% | 137.8만 |
| 2026.10.06 | ₩97,632 | ₩97,632 | ₩91,635 | ₩93,718 | -4.01% | 125.2만 |
| 2026.10.05 | ₩95,615 | ₩98,567 | ₩95,615 | ₩96,016 | +0.42% | 913.2만 |
| 2026.10.02 | ₩97,659 | ₩98,125 | ₩93,571 | ₩95,148 | -2.57% | 324.1만 |
| 2026.10.01 | ₩91,514 | ₩94,079 | ₩89,471 | ₩93,010 | +1.63% | 91.2만 |
| 2026.09.30 | ₩87,213 | ₩89,584 | ₩86,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,923 |
| +1.96% |
| 172.7만 |
| 2026.09.29 | ₩93,117 | ₩93,117 | ₩86,679 | ₩87,026 | -6.54% | 167.1만 |
|---|
| 2026.09.28 | ₩90,526 | ₩92,610 | ₩87,828 | ₩91,087 | +0.62% | 90.8만 |
|---|
| 2026.09.25 | ₩95,121 | ₩96,590 | ₩92,997 | ₩93,024 | -2.20% | 46.6만 |
|---|
| 2026.09.24 | ₩95,094 | ₩96,497 | ₩93,718 | ₩95,482 | +0.41% | 86.4만 |
|---|
| 2026.09.23 | ₩93,558 | ₩95,154 | ₩92,503 | ₩94,560 | +1.07% | 117만 |
|---|
| 2026.09.22 | ₩98,888 | ₩98,888 | ₩92,383 | ₩93,278 | -5.67% | 93.4만 |
|---|
| 2026.09.21 | ₩99,382 | ₩99,382 | ₩96,510 | ₩97,298 | -2.10% | 93.4만 |
|---|
| 2026.09.18 | ₩98,006 | ₩99,716 | ₩95,682 | ₩97,752 | -0.26% | 180.6만 |
|---|
| 2026.09.17 | ₩97,271 | ₩99,999 | ₩95,388 | ₩97,779 | +0.52% | 73.9만 |
|---|
| 2026.09.16 | ₩99,596 | ₩101,533 | ₩96,831 | ₩97,151 | -2.45% | 112.5만 |
|---|
| 2026.09.15 | ₩99,155 | ₩102,120 | ₩98,961 | ₩99,930 | +0.78% | 98.5만 |
|---|
| 2026.09.14 | ₩99,529 | ₩101,479 | ₩98,714 | ₩101,372 | +1.85% | 112.1만 |
|---|
| 2026.09.11 | ₩95,535 | ₩96,804 | ₩94,760 | ₩95,989 | +0.48% | 68.6만 |
|---|
| 2026.09.10 | ₩97,766 | ₩98,861 | ₩94,440 | ₩95,281 | -2.54% | 89.4만 |
|---|
| 2026.09.09 | ₩98,955 | ₩99,208 | ₩96,510 | ₩97,191 | -1.78% | 93.3만 |
|---|
| 2026.09.08 | ₩100,584 | ₩100,584 | ₩97,051 | ₩98,460 | -2.11% | 92.7만 |
|---|
| 2026.09.04 | ₩103,924 | ₩104,298 | ₩100,958 | ₩102,254 | -1.61% | 54.3만 |
|---|
| 2026.09.03 | ₩103,389 | ₩106,061 | ₩102,701 | ₩104,979 | +1.54% | 84.1만 |
|---|
| 2026.09.02 | ₩102,214 | ₩103,884 | ₩101,132 | ₩101,185 | -1.01% | 72.8만 |
|---|
| 2026.09.01 | ₩106,862 | ₩107,190 | ₩101,907 | ₩102,454 | -4.13% | 84.2만 |
|---|
| 2026.08.31 | ₩104,044 | ₩107,610 | ₩103,750 | ₩106,862 | +2.71% | 85.2만 |
|---|
| 2026.08.28 | ₩103,269 | ₩106,609 | ₩103,136 | ₩105,727 | +2.38% | 157.6만 |
|---|
| 2026.08.27 | ₩102,855 | ₩105,580 | ₩102,054 | ₩103,657 | +0.78% | 101.5만 |
|---|
| 2026.08.26 | ₩96,938 | ₩100,163 | ₩96,483 | ₩99,516 | +2.66% | 59.6만 |
|---|
| 2026.08.25 | ₩98,394 | ₩99,970 | ₩98,046 | ₩99,248 | +0.87% | 41.3만 |
|---|
| 2026.08.24 | ₩99,516 | ₩101,159 | ₩99,068 | ₩100,023 | +0.51% | 67.8만 |
|---|
| 2026.08.21 | ₩100,317 | ₩100,785 | ₩98,033 | ₩99,956 | -0.36% | 63.4만 |
|---|
| 2026.08.20 | ₩100,384 | ₩102,828 | ₩99,964 | ₩100,704 | +0.32% | 79.6만 |
|---|
| 2026.08.19 | ₩92,222 | ₩101,693 | ₩92,222 | ₩101,132 | +9.66% | 121.8만 |
|---|
| 2026.08.18 | ₩94,720 | ₩96,644 | ₩93,518 | ₩93,638 | -1.14% | 54.1만 |
|---|
| 2026.08.17 | ₩92,770 | ₩93,718 | ₩91,361 | ₩93,331 | +0.60% | 56.2만 |
|---|
| 2026.08.14 | ₩99,008 | ₩99,703 | ₩94,072 | ₩94,186 | -4.87% | 67.9만 |
|---|
| 2026.08.13 | ₩91,594 | ₩98,634 | ₩90,058 | ₩98,514 | +7.55% | 109.5만 |
|---|
| 2026.08.12 | ₩90,833 | ₩92,757 | ₩90,045 | ₩90,927 | +0.10% | 66.8만 |
|---|
| 2026.08.11 | ₩89,203 | ₩92,863 | ₩88,389 | ₩92,236 | +3.40% | 84만 |
|---|
| 2026.08.10 | ₩86,879 | ₩90,165 | ₩85,984 | ₩89,925 | +3.51% | 89.7만 |
|---|
| 2026.08.07 | ₩84,154 | ₩87,854 | ₩84,154 | ₩87,013 | +3.40% | 87.7만 |
|---|
| 2026.08.06 | ₩81,055 | ₩83,259 | ₩80,280 | ₩82,885 | +2.26% | 90.5만 |
|---|
| 2026.08.05 | ₩81,763 | ₩85,069 | ₩79,773 | ₩82,418 | +0.80% | 118.1만 |
|---|
| 2026.08.04 | ₩80,093 | ₩83,019 | ₩79,739 | ₩81,817 | +2.15% | 103.2만 |
|---|
| 2026.08.03 | ₩82,057 | ₩83,700 | ₩80,254 | ₩81,750 | -0.37% | 72.2만 |
|---|
| 2026.07.31 | ₩77,008 | ₩80,107 | ₩76,158 | ₩79,880 | +3.73% | 59.2만 |
|---|
| 2026.07.30 | ₩79,292 | ₩80,801 | ₩76,674 | ₩78,197 | -1.38% | 68.9만 |
|---|
| 2026.07.29 | ₩77,435 | ₩83,419 | ₩77,435 | ₩82,084 | +6.00% | 83만 |
|---|
| 2026.07.28 | ₩75,912 | ₩79,653 | ₩75,912 | ₩78,156 | +2.96% | 63.8만 |
|---|
| 2026.07.27 | ₩71,812 | ₩75,832 | ₩71,253 | ₩74,470 | +3.70% | 66.9만 |
|---|
| 2026.07.24 | ₩69,140 | ₩70,997 | ₩68,579 | ₩70,022 | +1.28% | 74.8만 |
|---|
| 2026.07.23 | ₩70,543 | ₩70,556 | ₩66,989 | ₩67,697 | -4.03% | 66.5만 |
|---|
| 2026.07.22 | ₩72,506 | ₩74,323 | ₩68,372 | ₩69,527 | -4.11% | 103.6만 |
|---|
| 2026.07.21 | ₩74,069 | ₩76,326 | ₩73,247 | ₩73,414 | -0.88% | 87.2만 |
|---|
| 2026.07.20 | ₩75,017 | ₩77,956 | ₩74,163 | ₩76,393 | +1.83% | 66.4만 |
|---|
| 2026.07.17 | ₩75,098 | ₩77,742 | ₩75,098 | ₩76,380 | +1.71% | 77.3만 |
|---|
| 2026.07.16 | ₩73,882 | ₩76,754 | ₩73,060 | ₩76,099 | +3.00% | 78만 |
|---|
| 2026.07.15 | ₩72,519 | ₩75,004 | ₩72,332 | ₩72,640 | +0.17% | 71.7만 |
|---|
| 2026.07.14 | ₩69,754 | ₩72,840 | ₩69,129 | ₩71,718 | +2.82% | 53.1만 |
|---|
| 2026.07.13 | ₩70,917 | ₩74,443 | ₩70,456 | ₩72,853 | +2.73% | 99.7만 |
|---|
| 2026.07.10 | ₩71,611 | ₩72,132 | ₩68,873 | ₩69,688 | -2.69% | 58.3만 |
|---|
| 2026.07.09 | ₩66,923 | ₩70,596 | ₩65,694 | ₩69,901 | +4.45% | 74.9만 |
|---|
| 2026.07.08 | ₩69,674 | ₩70,796 | ₩68,940 | ₩69,420 | -0.36% | 85.7만 |
|---|
| 2026.07.07 | ₩70,783 | ₩71,291 | ₩69,888 | ₩70,743 | -0.06% | 79.8만 |
|---|
| 2026.07.06 | ₩68,526 | ₩69,501 | ₩67,814 | ₩68,846 | +0.47% | 63.6만 |
|---|
| 2026.07.02 | ₩67,844 | ₩70,249 | ₩67,804 | ₩69,367 | +2.24% | 71.2만 |
|---|
| 2026.07.01 | ₩66,789 | ₩69,594 | ₩66,448 | ₩67,844 | +1.58% | 160.5만 |
|---|
| 2026.06.30 | ₩64,131 | ₩65,734 | ₩63,904 | ₩64,799 | +1.04% | 68.7만 |
|---|
| 2026.06.29 | ₩66,475 | ₩67,457 | ₩65,107 | ₩65,226 | -1.88% | 74.2만 |
|---|
| 2026.06.26 | ₩62,541 | ₩66,108 | ₩62,541 | ₩65,520 | +4.76% | 250만 |
|---|
| 2026.06.25 | ₩62,635 | ₩63,703 | ₩61,526 | ₩61,860 | -1.24% | 74.7만 |
|---|
| 2026.06.24 | ₩62,822 | ₩65,413 | ₩62,808 | ₩63,890 | +1.70% | 112만 |
|---|
| 2026.06.23 | ₩61,873 | ₩63,770 | ₩61,593 | ₩62,755 | +1.42% | 97.3만 |
|---|
| 2026.06.22 | ₩61,847 | ₩64,135 | ₩59,604 | ₩61,419 | -0.69% | 116.4만 |
|---|
| 2026.06.18 | ₩63,329 | ₩63,930 | ₩62,281 | ₩63,276 | -0.08% | 191만 |
|---|
| 2026.06.17 | ₩64,598 | ₩67,190 | ₩63,062 | ₩64,158 | -0.68% | 95.9만 |
|---|
| 2026.06.16 | ₩65,052 | ₩67,423 | ₩64,278 | ₩65,386 | +0.51% | 88.9만 |
|---|
| 2026.06.15 | ₩65,306 | ₩67,123 | ₩64,719 | ₩65,186 | -0.18% | 63.3만 |
|---|
| 2026.06.12 | ₩64,972 | ₩66,575 | ₩63,209 | ₩65,360 | +0.60% | 126.6만 |
|---|
| 2026.06.11 | ₩64,438 | ₩66,094 | ₩63,423 | ₩65,627 | +1.84% | 137.9만 |
|---|
| 2026.06.10 | ₩63,690 | ₩66,816 | ₩63,443 | ₩65,854 | +3.40% | 110.2만 |
|---|
| 2026.06.09 | ₩64,278 | ₩65,961 | ₩62,929 | ₩64,759 | +0.75% | 95.5만 |
|---|
| 2026.06.08 | ₩65,159 | ₩65,266 | ₩63,797 | ₩64,518 | -0.98% | 90.3만 |
|---|
| 2026.06.05 | ₩66,362 | ₩66,989 | ₩64,117 | ₩65,627 | -1.11% | 79.3만 |
|---|
| 2026.06.04 | ₩68,753 | ₩69,394 | ₩65,467 | ₩65,520 | -4.70% | 81.7만 |
|---|
| 2026.06.03 | ₩67,617 | ₩68,098 | ₩65,751 | ₩66,575 | -1.54% | 130.5만 |
|---|
| 2026.06.02 | ₩68,866 | ₩69,848 | ₩67,190 | ₩69,380 | +0.75% | 100.8만 |
|---|
| 2026.06.01 | ₩68,379 | ₩71,625 | ₩66,923 | ₩70,569 | +3.20% | 111.7만 |
|---|
| 2026.05.29 | ₩63,142 | ₩66,776 | ₩62,394 | ₩66,495 | +5.31% | 98.2만 |
|---|
| 2026.05.28 | ₩64,585 | ₩65,453 | ₩61,686 | ₩62,207 | -3.68% | 66.6만 |
|---|
| 2026.05.27 | ₩64,759 | ₩66,842 | ₩63,202 | ₩63,463 | -2.00% | 90만 |
|---|
| 2026.05.26 | ₩66,776 | ₩67,257 | ₩65,560 | ₩65,894 | -1.32% | 88.5만 |
|---|
| 2026.05.22 | ₩66,802 | ₩69,060 | ₩66,789 | ₩67,203 | +0.60% | 63.9만 |
|---|
| 2026.05.21 | ₩63,703 | ₩67,163 | ₩63,055 | ₩66,816 | +4.89% | 108.6만 |
|---|
| 2026.05.20 | ₩65,133 | ₩65,640 | ₩63,076 | ₩64,865 | -0.41% | 87.7만 |
|---|
| 2026.05.19 | ₩67,991 | ₩70,128 | ₩66,221 | ₩66,375 | -2.38% | 84.2만 |
|---|
| 2026.05.18 | ₩62,621 | ₩66,883 | ₩62,301 | ₩66,535 | +6.25% | 96만 |
|---|
| 2026.05.15 | ₩61,579 | ₩63,830 | ₩60,671 | ₩63,316 | +2.82% | 107.2만 |
|---|
| 2026.05.14 | ₩59,349 | ₩62,247 | ₩59,041 | ₩60,631 | +2.16% | 256.4만 |
|---|
| 2026.05.13 | ₩62,615 | ₩62,615 | ₩57,893 | ₩59,188 | -5.47% | 170.8만 |
|---|
| 2026.05.12 | ₩62,955 | ₩65,453 | ₩62,361 | ₩62,581 | -0.59% | 161.7만 |
|---|
| 2026.05.11 | ₩67,484 | ₩68,940 | ₩61,994 | ₩62,007 | -8.12% | 151.6만 |
|---|
| 2026.05.08 | ₩69,541 | ₩69,541 | ₩66,615 | ₩68,512 | -1.48% | 127.7만 |
|---|
| 2026.05.07 | ₩70,529 | ₩71,925 | ₩69,721 | ₩69,848 | -0.97% | 137.4만 |
|---|
| 2026.05.06 | ₩69,808 | ₩69,972 | ₩66,041 | ₩68,833 | -1.40% | 241.4만 |
|---|
| 2026.05.05 | ₩75,485 | ₩76,113 | ₩71,464 | ₩74,016 | -1.95% | 142.4만 |
|---|
| 2026.05.04 | ₩73,268 | ₩76,153 | ₩72,707 | ₩75,578 | +3.15% | 198.7만 |
|---|
| 2026.05.01 | ₩73,081 | ₩74,804 | ₩71,411 | ₩73,147 | +0.09% | 231.3만 |
|---|
| 2026.04.30 | ₩70,930 | ₩71,438 | ₩69,040 | ₩71,438 | +0.72% | 84.1만 |
|---|
| 2026.04.29 | ₩71,625 | ₩72,212 | ₩70,930 | ₩72,012 | +0.54% | 50.9만 |
|---|
| 2026.04.28 | ₩72,760 | ₩74,056 | ₩71,304 | ₩72,386 | -0.51% | 105.5만 |
|---|
| 2026.04.27 | ₩70,983 | ₩73,007 | ₩70,436 | ₩71,999 | +1.43% | 145.8만 |
|---|
| 2026.04.24 | ₩69,474 | ₩71,204 | ₩68,873 | ₩70,997 | +2.19% | 219만 |
|---|
| 2026.04.23 | ₩72,332 | ₩74,790 | ₩68,098 | ₩69,714 | -3.62% | 94만 |
|---|
| 2026.04.22 | ₩75,391 | ₩75,391 | ₩73,548 | ₩74,830 | -0.74% | 189만 |
|---|
| 2026.04.21 | ₩76,393 | ₩78,330 | ₩74,590 | ₩75,098 | -1.70% | 114.3만 |
|---|
| 2026.04.20 | ₩76,393 | ₩77,756 | ₩75,685 | ₩76,033 | -0.47% | 61.4만 |
|---|
| 2026.04.17 | ₩78,397 | ₩78,844 | ₩75,592 | ₩76,594 | -2.30% | 54만 |
|---|
| 2026.04.16 | ₩77,195 | ₩78,076 | ₩75,752 | ₩76,794 | -0.52% | 65만 |
|---|
| 2026.04.15 | ₩74,563 | ₩75,939 | ₩73,762 | ₩75,431 | +1.16% | 102.5만 |
|---|
| 2026.04.14 | ₩75,565 | ₩76,447 | ₩72,920 | ₩73,628 | -2.56% | 51.6만 |
|---|
| 2026.04.13 | ₩70,396 | ₩75,151 | ₩70,295 | ₩74,964 | +6.49% | 120.6만 |
|---|
| 2026.04.10 | ₩73,495 | ₩73,895 | ₩69,447 | ₩69,941 | -4.83% | 95만 |
|---|
| 2026.04.09 | ₩75,472 | ₩75,719 | ₩72,853 | ₩74,256 | -1.61% | 78.4만 |
|---|
| 2026.04.08 | ₩79,973 | ₩80,320 | ₩76,026 | ₩76,407 | -4.46% | 88.8만 |
|---|
| 2026.04.07 | ₩79,679 | ₩80,507 | ₩78,417 | ₩78,611 | -1.34% | 59.4만 |
|---|
| 2026.04.06 | ₩80,454 | ₩80,494 | ₩79,051 | ₩79,840 | -0.76% | 58.3만 |
|---|
| 2026.04.02 | ₩79,853 | ₩80,527 | ₩78,076 | ₩80,147 | +0.37% | 85만 |
|---|
| 2026.04.01 | ₩79,612 | ₩80,574 | ₩77,983 | ₩79,759 | +0.18% | 74.9만 |
|---|
| 2026.03.31 | ₩78,851 | ₩80,922 | ₩77,742 | ₩79,653 | +1.02% | 57만 |
|---|
| 2026.03.30 | ₩77,702 | ₩80,007 | ₩77,021 | ₩78,410 | +0.91% | 56.1만 |
|---|
| 2026.03.27 | ₩78,477 | ₩78,705 | ₩76,821 | ₩77,248 | -1.57% | 92만 |
|---|
| 2026.03.26 | ₩78,143 | ₩81,068 | ₩78,143 | ₩79,385 | +1.59% | 52.1만 |
|---|
| 2026.03.25 | ₩80,628 | ₩82,351 | ₩77,362 | ₩78,303 | -2.88% | 61.9만 |
|---|
| 2026.03.24 | ₩81,068 | ₩82,008 | ₩78,891 | ₩79,425 | -2.03% | 57.8만 |
|---|
| 2026.03.23 | ₩82,057 | ₩82,945 | ₩80,548 | ₩82,004 | -0.07% | 56만 |
|---|
| 2026.03.20 | ₩81,549 | ₩82,605 | ₩80,214 | ₩81,135 | -0.51% | 92.3만 |
|---|
| 2026.03.19 | ₩82,364 | ₩84,822 | ₩81,022 | ₩82,257 | -0.13% | 57.4만 |
|---|
| 2026.03.18 | ₩81,576 | ₩83,232 | ₩81,255 | ₩82,391 | +1.00% | 58.3만 |
|---|
| 2026.03.17 | ₩81,790 | ₩85,583 | ₩81,790 | ₩82,484 | +0.85% | 48.5만 |
|---|
| 2026.03.16 | ₩82,431 | ₩84,021 | ₩81,549 | ₩81,750 | -0.83% | 82.4만 |
|---|
| 2026.03.13 | ₩81,843 | ₩84,154 | ₩80,815 | ₩82,271 | +0.52% | 59.3만 |
|---|
| 2026.03.12 | ₩82,818 | ₩84,842 | ₩81,068 | ₩81,963 | -1.03% | 55.6만 |
|---|
| 2026.03.11 | ₩82,805 | ₩84,074 | ₩81,010 | ₩83,099 | +0.35% | 71만 |
|---|
| 2026.03.10 | ₩85,223 | ₩86,158 | ₩80,561 | ₩83,072 | -2.52% | 102.5만 |
|---|
| 2026.03.09 | ₩85,610 | ₩86,018 | ₩84,021 | ₩85,503 | -0.12% | 86.9만 |
|---|
| 2026.03.06 | ₩86,625 | ₩87,427 | ₩83,887 | ₩86,692 | +0.08% | 89.2만 |
|---|
| 2026.03.05 | ₩82,685 | ₩87,333 | ₩82,685 | ₩86,051 | +4.07% | 124만 |
|---|
| 2026.03.04 | ₩83,246 | ₩84,341 | ₩81,736 | ₩82,591 | -0.79% | 115.6만 |
|---|
| 2026.03.03 | ₩80,775 | ₩84,221 | ₩79,759 | ₩83,553 | +3.44% | 76.4만 |
|---|
| 2026.03.02 | ₩81,202 | ₩83,379 | ₩80,254 | ₩81,857 | +0.81% | 93.2만 |
|---|
| 2026.02.27 | ₩81,055 | ₩82,324 | ₩77,956 | ₩82,257 | +1.48% | 196.3만 |
|---|
| 2026.02.26 | ₩79,439 | ₩83,393 | ₩79,158 | ₩82,404 | +3.73% | 151.8만 |
|---|
| 2026.02.25 | ₩77,168 | ₩78,998 | ₩75,378 | ₩78,958 | +2.32% | 156.3만 |
|---|
| 2026.02.24 | ₩76,914 | ₩79,893 | ₩75,472 | ₩77,075 | +0.21% | 167.5만 |
|---|
| 2026.02.23 | ₩81,349 | ₩81,509 | ₩76,527 | ₩76,928 | -5.44% | 192.2만 |
|---|
| 2026.02.20 | ₩87,120 | ₩90,686 | ₩80,147 | ₩82,057 | -5.81% | 339.2만 |
|---|
| 2026.02.19 | ₩77,515 | ₩79,292 | ₩74,891 | ₩79,158 | +2.12% | 193.2만 |
|---|
| 2026.02.18 | ₩77,475 | ₩79,025 | ₩76,353 | ₩77,662 | +0.24% | 151.6만 |
|---|
| 2026.02.17 | ₩83,045 | ₩84,241 | ₩76,687 | ₩77,475 | -6.71% | 138.2만 |
|---|
| 2026.02.13 | ₩84,622 | ₩85,477 | ₩82,458 | ₩82,725 | -2.24% | 110.1만 |
|---|
| 2026.02.12 | ₩86,305 | ₩88,186 | ₩81,796 | ₩83,326 | -3.45% | 116.4만 |
|---|
| 2026.02.11 | ₩92,970 | ₩92,970 | ₩86,238 | ₩86,759 | -6.68% | 92.1만 |
|---|
| 2026.02.10 | ₩92,863 | ₩94,840 | ₩92,089 | ₩93,451 | +0.63% | 110.1만 |
|---|
| 2026.02.09 | ₩92,783 | ₩94,032 | ₩90,820 | ₩91,822 | -1.04% | 90.2만 |
|---|
| 2026.02.06 | ₩93,905 | ₩95,415 | ₩91,661 | ₩93,304 | -0.64% | 96.7만 |
|---|
| 2026.02.05 | ₩94,987 | ₩97,485 | ₩91,474 | ₩92,155 | -2.98% | 102.1만 |
|---|
| 2026.02.04 | ₩94,253 | ₩96,503 | ₩91,715 | ₩95,121 | +0.92% | 97.7만 |
|---|
| 2026.02.03 | ₩101,292 | ₩102,788 | ₩92,276 | ₩96,176 | -5.05% | 153.7만 |
|---|
| 2026.02.02 | ₩103,176 | ₩104,605 | ₩100,598 | ₩102,241 | -0.91% | 91.8만 |
|---|
| 2026.01.30 | ₩101,880 | ₩103,309 | ₩100,184 | ₩102,882 | +0.98% | 73.7만 |
|---|
| 2026.01.29 | ₩105,767 | ₩107,143 | ₩98,313 | ₩101,880 | -3.68% | 126.9만 |
|---|
| 2026.01.28 | ₩109,093 | ₩110,603 | ₩107,838 | ₩108,586 | -0.47% | 49.7만 |
|---|
| 2026.01.27 | ₩110,402 | ₩111,948 | ₩106,943 | ₩108,238 | -1.96% | 65.1만 |
|---|
| 2026.01.26 | ₩108,853 | ₩113,034 | ₩108,078 | ₩110,790 | +1.78% | 84만 |
|---|
| 2026.01.23 | ₩109,507 | ₩111,284 | ₩107,904 | ₩108,786 | -0.66% | 34.1만 |
|---|
| 2026.01.22 | ₩108,332 | ₩109,935 | ₩108,265 | ₩109,120 | +0.73% | 42.8만 |
|---|
| 2026.01.21 | ₩111,845 | ₩112,873 | ₩105,660 | ₩107,036 | -4.30% | 129.7만 |
|---|
| 2026.01.20 | ₩113,034 | ₩114,543 | ₩111,698 | ₩112,152 | -0.78% | 44.2만 |
|---|
| 2026.01.16 | ₩113,314 | ₩115,144 | ₩111,825 | ₩114,503 | +1.05% | 46.1만 |
|---|
| 2026.01.15 | ₩115,238 | ₩115,952 | ₩112,768 | ₩113,207 | -1.76% | 48.1만 |
|---|
| 2026.01.14 | ₩117,281 | ₩119,579 | ₩113,361 | ₩115,238 | -1.74% | 46만 |
|---|
| 2026.01.13 | ₩120,006 | ₩120,006 | ₩116,694 | ₩118,003 | -1.67% | 67.7만 |
|---|
| 2026.01.12 | ₩119,673 | ₩119,677 | ₩117,602 | ₩119,245 | -0.36% | 46.6만 |
|---|
| 2026.01.09 | ₩120,060 | ₩120,654 | ₩117,077 | ₩119,566 | -0.41% | 38.6만 |
|---|
| 2026.01.08 | ₩120,821 | ₩121,469 | ₩118,871 | ₩120,327 | -0.41% | 53.2만 |
|---|
| 2026.01.07 | ₩116,614 | ₩123,139 | ₩115,986 | ₩122,144 | +4.74% | 118.1만 |
|---|
| 2026.01.06 | ₩113,274 | ₩117,542 | ₩112,005 | ₩115,719 | +2.16% | 165.3만 |
|---|
| 2026.01.05 | ₩110,335 | ₩113,969 | ₩109,534 | ₩112,352 | +1.83% | 158.8만 |
|---|
| 2026.01.02 | ₩114,931 | ₩114,931 | ₩110,382 | ₩110,830 | -3.57% | 78.4만 |
|---|
| 2025.12.31 | ₩115,011 | ₩115,605 | ₩114,062 | ₩115,211 | +0.17% | 30.5만 |
|---|
| 2025.12.30 | ₩115,465 | ₩116,079 | ₩114,623 | ₩115,251 | -0.19% | 49.2만 |
|---|
| 2025.12.29 | ₩116,413 | ₩117,302 | ₩115,291 | ₩115,812 | -0.52% | 88만 |
|---|
| 2025.12.26 | ₩116,948 | ₩117,224 | ₩116,039 | ₩116,814 | -0.11% | 22.6만 |
|---|
| 2025.12.24 | ₩117,281 | ₩117,776 | ₩116,012 | ₩116,881 | -0.34% | 26.1만 |
|---|
| 2025.12.23 | ₩117,081 | ₩118,931 | ₩115,812 | ₩117,843 | +0.65% | 45.8만 |
|---|
| 2025.12.22 | ₩117,255 | ₩119,165 | ₩116,493 | ₩117,883 | +0.54% | 31.2만 |
|---|
| 2025.12.19 | ₩117,776 | ₩119,105 | ₩115,785 | ₩117,455 | -0.27% | 80.1만 |
|---|
| 2025.12.18 | ₩117,762 | ₩118,644 | ₩117,248 | ₩117,696 | -0.06% | 78.7만 |
|---|
| 2025.12.17 | ₩117,789 | ₩120,741 | ₩116,413 | ₩116,988 | -0.68% | 62.8만 |
|---|
| 2025.12.16 | ₩115,211 | ₩117,028 | ₩114,610 | ₩116,720 | +1.31% | 54만 |
|---|
| 2025.12.15 | ₩116,560 | ₩117,843 | ₩113,862 | ₩115,278 | -1.10% | 70만 |
|---|
| 2025.12.12 | ₩114,877 | ₩118,156 | ₩113,675 | ₩116,654 | +1.55% | 74.9만 |
|---|
| 2025.12.11 | ₩118,176 | ₩119,405 | ₩114,369 | ₩114,583 | -3.04% | 71.6만 |
|---|
| 2025.12.10 | ₩121,169 | ₩122,544 | ₩115,345 | ₩118,217 | -2.44% | 59.7만 |
|---|
| 2025.12.09 | ₩122,344 | ₩123,553 | ₩121,462 | ₩121,556 | -0.64% | 78.4만 |
|---|
| 2025.12.08 | ₩123,520 | ₩124,421 | ₩122,144 | ₩122,571 | -0.77% | 41.4만 |
|---|
| 2025.12.05 | ₩122,745 | ₩125,176 | ₩121,696 | ₩123,386 | +0.52% | 46만 |
|---|
| 2025.12.04 | ₩123,813 | ₩124,258 | ₩121,382 | ₩123,092 | -0.58% | 79.7만 |
|---|
| 2025.12.03 | ₩121,810 | ₩123,105 | ₩120,040 | ₩122,999 | +0.98% | 104만 |
|---|
| 2025.12.02 | ₩121,796 | ₩122,564 | ₩119,806 | ₩121,195 | -0.49% | 87.1만 |
|---|
| 2025.12.01 | ₩122,825 | ₩123,934 | ₩120,541 | ₩121,182 | -1.34% | 73.4만 |
|---|
| 2025.11.28 | ₩122,905 | ₩124,067 | ₩122,097 | ₩123,640 | +0.60% | 20.7만 |
|---|
| 2025.11.26 | ₩123,586 | ₩124,134 | ₩121,483 | ₩123,239 | -0.28% | 35.1만 |
|---|
| 2025.11.25 | ₩121,863 | ₩124,815 | ₩120,648 | ₩124,187 | +1.91% | 44.2만 |
|---|
| 2025.11.24 | ₩120,728 | ₩121,997 | ₩119,632 | ₩121,997 | +1.05% | 51.8만 |
|---|
| 2025.11.21 | ₩117,562 | ₩121,483 | ₩116,587 | ₩120,901 | +2.84% | 48.8만 |
|---|
| 2025.11.20 | ₩119,272 | ₩119,686 | ₩116,787 | ₩117,295 | -1.66% | 43.4만 |
|---|
| 2025.11.19 | ₩120,848 | ₩121,690 | ₩118,564 | ₩118,644 | -1.82% | 63.1만 |
|---|
| 2025.11.18 | ₩118,778 | ₩121,155 | ₩118,030 | ₩121,155 | +2.00% | 59.7만 |
|---|
| 2025.11.17 | ₩121,583 | ₩121,583 | ₩118,477 | ₩118,951 | -2.16% | 53만 |
|---|
| 2025.11.14 | ₩120,541 | ₩122,585 | ₩120,193 | ₩121,596 | +0.88% | 50.1만 |
|---|
| 2025.11.13 | ₩122,731 | ₩124,802 | ₩120,861 | ₩121,863 | -0.71% | 84.7만 |
|---|
| 2025.11.12 | ₩124,374 | ₩126,899 | ₩122,504 | ₩124,334 | -0.03% | 80.8만 |
|---|
| 2025.11.11 | ₩119,005 | ₩125,183 | ₩118,450 | ₩124,642 | +4.74% | 83만 |
|---|
| 2025.11.10 | ₩120,220 | ₩120,628 | ₩117,836 | ₩119,085 | -0.94% | 66만 |
|---|
| 2025.11.07 | ₩113,715 | ₩119,045 | ₩112,847 | ₩118,884 | +4.55% | 89.5만 |
|---|
| 2025.11.06 | ₩127,113 | ₩129,698 | ₩115,779 | ₩116,093 | -8.67% | 150만 |
|---|
| 2025.11.05 | ₩109,774 | ₩111,164 | ₩108,265 | ₩109,681 | -0.09% | 90.4만 |
|---|
| 2025.11.04 | ₩112,419 | ₩112,780 | ₩108,773 | ₩109,360 | -2.72% | 63.4만 |
|---|
| 2025.11.03 | ₩113,969 | ₩114,049 | ₩111,711 | ₩113,314 | -0.57% | 64.7만 |
|---|
| 2025.10.31 | ₩115,158 | ₩116,313 | ₩112,206 | ₩113,555 | -1.39% | 95.9만 |
|---|
| 2025.10.30 | ₩115,077 | ₩117,295 | ₩114,744 | ₩115,585 | +0.44% | 47.2만 |
|---|
| 2025.10.29 | ₩118,470 | ₩119,606 | ₩114,276 | ₩115,839 | -2.22% | 69.4만 |
|---|
| 2025.10.28 | ₩118,550 | ₩119,866 | ₩118,203 | ₩118,844 | +0.25% | 67.2만 |
|---|
| 2025.10.27 | ₩119,192 | ₩120,835 | ₩117,535 | ₩118,243 | -0.80% | 54.2만 |
|---|
| 2025.10.24 | ₩120,982 | ₩122,478 | ₩119,085 | ₩119,138 | -1.52% | 43.6만 |
|---|
| 2025.10.23 | ₩118,190 | ₩119,900 | ₩115,091 | ₩119,793 | +1.36% | 35.4만 |
|---|
| 2025.10.22 | ₩120,968 | ₩121,855 | ₩118,257 | ₩118,257 | -2.24% | 82.9만 |
|---|
| 2025.10.21 | ₩119,218 | ₩122,251 | ₩119,218 | ₩121,623 | +2.02% | 53.6만 |
|---|
| 2025.10.20 | ₩118,217 | ₩119,857 | ₩117,909 | ₩119,592 | +1.16% | 61.1만 |
|---|
| 2025.10.17 | ₩115,144 | ₩117,896 | ₩115,144 | ₩117,268 | +1.84% | 48.7만 |
|---|
| 2025.10.16 | ₩116,039 | ₩118,217 | ₩115,358 | ₩116,547 | +0.44% | 102.3만 |
|---|
| 2025.10.15 | ₩117,896 | ₩118,190 | ₩114,289 | ₩115,251 | -2.24% | 78.7만 |
|---|
| 2025.10.14 | ₩116,801 | ₩118,804 | ₩114,236 | ₩116,854 | +0.05% | 107.6만 |
|---|
| 2025.10.13 | ₩115,572 | ₩119,192 | ₩113,581 | ₩118,217 | +2.29% | 109.9만 |
|---|
| 2025.10.10 | ₩117,295 | ₩117,549 | ₩114,931 | ₩116,159 | -0.97% | 189.3만 |
|---|