시장 데이터를 불러오는 중
전체 종목
옥타 과거 주가
Okta, Inc. - Class A Common Stock · OKTA · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Okta, Inc. - Class A Common Stock · OKTA · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩298,551 | ₩312,403 | ₩294,006 | ₩311,263 | +4.26% | 248.9만 |
| 2026.10.08 | ₩290,452 | ₩302,413 | ₩289,634 | ₩295,280 | +1.66% | 248.1만 |
| 2026.10.07 | ₩292,987 | ₩293,979 | ₩288,454 | ₩292,316 | -0.23% | 226만 |
| 2026.10.06 | ₩298,189 | ₩303,633 | ₩290,548 | ₩293,215 | -1.67% | 310.7만 |
| 2026.10.05 | ₩284,070 | ₩294,569 | ₩282,930 | ₩292,705 | +3.04% | 314.5만 |
| 2026.10.02 | ₩286,282 | ₩290,426 | ₩282,099 | ₩283,587 | -0.94% | 207만 |
| 2026.10.01 | ₩281,629 | ₩286,765 | ₩275,220 | ₩285,116 | +1.24% | 318.1만 |
| 2026.09.30 | ₩276,480 | ₩284,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩280,396 |
| +1.42% |
| 330.1만 |
| 2026.09.29 | ₩272,940 | ₩279,832 | ₩268,971 | ₩274,724 | +0.65% | 292.5만 |
|---|
| 2026.09.28 | ₩257,480 | ₩272,793 | ₩255,441 | ₩271,103 | +5.29% | 365만 |
|---|
| 2026.09.25 | ₩273,544 | ₩274,885 | ₩261,526 | ₩261,730 | -4.32% | 399.1만 |
|---|
| 2026.09.24 | ₩273,825 | ₩284,941 | ₩269,454 | ₩277,084 | +1.19% | 520.2만 |
|---|
| 2026.09.23 | ₩265,766 | ₩277,834 | ₩262,816 | ₩275,367 | +3.61% | 548만 |
|---|
| 2026.09.22 | ₩258,552 | ₩265,612 | ₩252,384 | ₩263,648 | +1.97% | 517.6만 |
|---|
| 2026.09.21 | ₩246,592 | ₩257,748 | ₩242,099 | ₩256,554 | +4.04% | 371.9만 |
|---|
| 2026.09.18 | ₩254,489 | ₩254,825 | ₩243,186 | ₩244,540 | -3.91% | 572.5만 |
|---|
| 2026.09.17 | ₩245,385 | ₩258,244 | ₩245,385 | ₩254,798 | +3.84% | 375만 |
|---|
| 2026.09.16 | ₩250,105 | ₩256,930 | ₩248,831 | ₩252,250 | +0.86% | 364.8만 |
|---|
| 2026.09.15 | ₩245,653 | ₩257,439 | ₩245,385 | ₩255,374 | +3.96% | 392.3만 |
|---|
| 2026.09.14 | ₩231,708 | ₩254,396 | ₩228,244 | ₩250,011 | +7.90% | 667.2만 |
|---|
| 2026.09.11 | ₩228,851 | ₩234,712 | ₩222,817 | ₩223,260 | -2.44% | 274.1만 |
|---|
| 2026.09.10 | ₩231,681 | ₩240,611 | ₩227,135 | ₩229,441 | -0.97% | 457.4만 |
|---|
| 2026.09.09 | ₩226,612 | ₩232,968 | ₩225,285 | ₩231,627 | +2.21% | 342만 |
|---|
| 2026.09.08 | ₩226,424 | ₩227,792 | ₩222,241 | ₩224,728 | -0.75% | 256.2만 |
|---|
| 2026.09.04 | ₩225,781 | ₩231,909 | ₩224,561 | ₩228,758 | +1.32% | 234만 |
|---|
| 2026.09.03 | ₩224,882 | ₩228,784 | ₩219,237 | ₩228,516 | +1.62% | 332.1만 |
|---|
| 2026.09.02 | ₩223,287 | ₩225,271 | ₩211,500 | ₩218,768 | -2.02% | 375.3만 |
|---|
| 2026.09.01 | ₩227,953 | ₩231,883 | ₩217,239 | ₩223,166 | -2.10% | 422.9만 |
|---|
| 2026.08.31 | ₩221,021 | ₩233,424 | ₩220,578 | ₩232,029 | +4.98% | 472.4만 |
|---|
| 2026.08.28 | ₩230,903 | ₩232,539 | ₩222,723 | ₩222,898 | -3.47% | 442.8만 |
|---|
| 2026.08.27 | ₩222,791 | ₩234,456 | ₩209,851 | ₩231,855 | +4.07% | 1636.3만 |
|---|
| 2026.08.26 | ₩171,635 | ₩185,044 | ₩171,099 | ₩180,244 | +5.02% | 702.5만 |
|---|
| 2026.08.25 | ₩176,288 | ₩178,326 | ₩173,204 | ₩175,135 | -0.65% | 262.1만 |
|---|
| 2026.08.24 | ₩179,962 | ₩179,962 | ₩173,901 | ₩175,618 | -2.41% | 235만 |
|---|
| 2026.08.21 | ₩181,987 | ₩183,851 | ₩176,583 | ₩181,209 | -0.43% | 287만 |
|---|
| 2026.08.20 | ₩186,345 | ₩188,209 | ₩178,501 | ₩179,895 | -3.46% | 262.7만 |
|---|
| 2026.08.19 | ₩194,095 | ₩194,967 | ₩183,837 | ₩189,348 | -2.45% | 286.9만 |
|---|
| 2026.08.18 | ₩192,553 | ₩196,589 | ₩190,582 | ₩192,982 | +0.22% | 284.4만 |
|---|
| 2026.08.17 | ₩199,392 | ₩200,920 | ₩191,212 | ₩192,071 | -3.67% | 314.9만 |
|---|
| 2026.08.14 | ₩209,422 | ₩209,703 | ₩196,858 | ₩197,689 | -5.60% | 251.9만 |
|---|
| 2026.08.13 | ₩198,949 | ₩209,046 | ₩196,777 | ₩207,772 | +4.43% | 245.3만 |
|---|
| 2026.08.12 | ₩202,007 | ₩205,211 | ₩196,643 | ₩197,515 | -2.22% | 301만 |
|---|
| 2026.08.11 | ₩201,859 | ₩203,441 | ₩197,112 | ₩201,577 | -0.14% | 220.6만 |
|---|
| 2026.08.10 | ₩199,794 | ₩206,070 | ₩197,836 | ₩202,167 | +1.19% | 244만 |
|---|
| 2026.08.07 | ₩199,311 | ₩201,390 | ₩195,771 | ₩198,882 | -0.22% | 212.1만 |
|---|
| 2026.08.06 | ₩189,389 | ₩195,356 | ₩187,726 | ₩192,433 | +1.61% | 217.7만 |
|---|
| 2026.08.05 | ₩202,302 | ₩203,240 | ₩196,348 | ₩197,166 | -2.54% | 179.8만 |
|---|
| 2026.08.04 | ₩190,461 | ₩198,741 | ₩188,222 | ₩198,212 | +4.07% | 321.8만 |
|---|
| 2026.08.03 | ₩193,720 | ₩197,112 | ₩189,778 | ₩189,831 | -2.01% | 234만 |
|---|
| 2026.07.31 | ₩193,090 | ₩193,532 | ₩184,722 | ₩190,314 | -1.44% | 261.1만 |
|---|
| 2026.07.30 | ₩183,583 | ₩188,866 | ₩182,074 | ₩188,289 | +2.56% | 271.3만 |
|---|
| 2026.07.29 | ₩182,094 | ₩187,364 | ₩180,257 | ₩183,583 | +0.82% | 265.8만 |
|---|
| 2026.07.28 | ₩182,711 | ₩183,529 | ₩173,003 | ₩182,644 | -0.04% | 218만 |
|---|
| 2026.07.27 | ₩190,086 | ₩190,542 | ₩183,717 | ₩184,280 | -3.05% | 192.6만 |
|---|
| 2026.07.24 | ₩185,393 | ₩187,967 | ₩182,537 | ₩185,715 | +0.17% | 163만 |
|---|
| 2026.07.23 | ₩185,876 | ₩186,720 | ₩179,399 | ₩182,496 | -1.82% | 349.7만 |
|---|
| 2026.07.22 | ₩189,416 | ₩190,669 | ₩181,504 | ₩183,288 | -3.24% | 343.9만 |
|---|
| 2026.07.21 | ₩196,563 | ₩197,233 | ₩185,715 | ₩190,019 | -3.33% | 372.8만 |
|---|
| 2026.07.20 | ₩200,277 | ₩206,405 | ₩198,051 | ₩199,003 | -0.64% | 218.7만 |
|---|
| 2026.07.17 | ₩192,661 | ₩205,748 | ₩191,186 | ₩200,263 | +3.95% | 268.2만 |
|---|
| 2026.07.16 | ₩205,815 | ₩207,840 | ₩197,052 | ₩198,105 | -3.75% | 298.9만 |
|---|
| 2026.07.15 | ₩209,140 | ₩210,521 | ₩199,258 | ₩202,288 | -3.28% | 257.4만 |
|---|
| 2026.07.14 | ₩185,379 | ₩208,577 | ₩183,800 | ₩207,330 | +11.84% | 467.3만 |
|---|
| 2026.07.13 | ₩185,017 | ₩189,985 | ₩180,177 | ₩187,096 | +1.12% | 240.4만 |
|---|
| 2026.07.10 | ₩202,757 | ₩203,120 | ₩185,219 | ₩185,889 | -8.32% | 337만 |
|---|
| 2026.07.09 | ₩191,360 | ₩200,183 | ₩189,968 | ₩199,580 | +4.30% | 254.2만 |
|---|
| 2026.07.08 | ₩196,174 | ₩199,660 | ₩194,189 | ₩196,804 | +0.32% | 379.1만 |
|---|
| 2026.07.07 | ₩201,135 | ₩205,426 | ₩194,498 | ₩199,083 | -1.02% | 294.4만 |
|---|
| 2026.07.06 | ₩193,438 | ₩199,593 | ₩191,145 | ₩199,258 | +3.01% | 271.9만 |
|---|
| 2026.07.02 | ₩188,175 | ₩195,704 | ₩185,165 | ₩189,630 | +0.77% | 307.6만 |
|---|
| 2026.07.01 | ₩185,232 | ₩191,668 | ₩182,644 | ₩188,343 | +1.68% | 398.2만 |
|---|
| 2026.06.30 | ₩176,664 | ₩183,730 | ₩174,317 | ₩182,966 | +3.57% | 286만 |
|---|
| 2026.06.29 | ₩169,946 | ₩176,462 | ₩168,283 | ₩176,074 | +3.61% | 314.4만 |
|---|
| 2026.06.26 | ₩160,023 | ₩167,425 | ₩158,386 | ₩166,647 | +4.14% | 471.3만 |
|---|
| 2026.06.25 | ₩159,218 | ₩165,534 | ₩156,617 | ₩159,916 | +0.44% | 332.8만 |
|---|
| 2026.06.24 | ₩159,326 | ₩163,060 | ₩156,684 | ₩159,004 | -0.20% | 270.7만 |
|---|
| 2026.06.23 | ₩154,834 | ₩160,278 | ₩152,985 | ₩158,441 | +2.33% | 328.3만 |
|---|
| 2026.06.22 | ₩155,330 | ₩162,195 | ₩152,688 | ₩155,464 | +0.09% | 361만 |
|---|
| 2026.06.18 | ₩151,005 | ₩160,298 | ₩143,476 | ₩157,971 | +4.61% | 827.1만 |
|---|
| 2026.06.17 | ₩154,311 | ₩156,563 | ₩150,717 | ₩151,562 | -1.78% | 298.8만 |
|---|
| 2026.06.16 | ₩156,872 | ₩160,787 | ₩152,930 | ₩155,906 | -0.62% | 312.3만 |
|---|
| 2026.06.15 | ₩156,885 | ₩159,983 | ₩154,116 | ₩158,387 | +0.96% | 285.4만 |
|---|
| 2026.06.12 | ₩158,025 | ₩158,991 | ₩152,460 | ₩155,933 | -1.32% | 198만 |
|---|
| 2026.06.11 | ₩152,755 | ₩158,052 | ₩151,870 | ₩157,556 | +3.14% | 281.2만 |
|---|
| 2026.06.10 | ₩157,422 | ₩162,969 | ₩153,748 | ₩154,096 | -2.11% | 316.4만 |
|---|
| 2026.06.09 | ₩157,033 | ₩165,266 | ₩155,544 | ₩160,854 | +2.43% | 409.2만 |
|---|
| 2026.06.08 | ₩157,556 | ₩160,117 | ₩155,357 | ₩156,684 | -0.55% | 363.2만 |
|---|
| 2026.06.05 | ₩163,845 | ₩166,260 | ₩157,663 | ₩159,192 | -2.84% | 401.8만 |
|---|
| 2026.06.04 | ₩164,595 | ₩168,008 | ₩161,867 | ₩165,574 | +0.59% | 396.3만 |
|---|
| 2026.06.03 | ₩177,642 | ₩177,984 | ₩166,540 | ₩167,143 | -5.91% | 615만 |
|---|
| 2026.06.02 | ₩174,317 | ₩183,703 | ₩172,990 | ₩181,451 | +4.09% | 753.5만 |
|---|
| 2026.06.01 | ₩172,051 | ₩190,877 | ₩172,024 | ₩187,444 | +8.95% | 980.6만 |
|---|
| 2026.05.29 | ₩144,194 | ₩167,331 | ₩142,807 | ₩165,293 | +14.63% | 1758.4만 |
|---|
| 2026.05.28 | ₩123,014 | ₩129,585 | ₩120,869 | ₩127,010 | +3.25% | 897만 |
|---|
| 2026.05.27 | ₩120,989 | ₩122,505 | ₩119,608 | ₩120,011 | -0.81% | 391만 |
|---|
| 2026.05.26 | ₩127,345 | ₩129,249 | ₩121,083 | ₩125,790 | -1.22% | 400.5만 |
|---|
| 2026.05.22 | ₩120,828 | ₩123,872 | ₩119,809 | ₩123,685 | +2.36% | 300.7만 |
|---|
| 2026.05.21 | ₩118,670 | ₩121,955 | ₩117,061 | ₩119,930 | +1.06% | 281.5만 |
|---|
| 2026.05.20 | ₩112,314 | ₩119,622 | ₩111,764 | ₩119,394 | +6.30% | 297만 |
|---|
| 2026.05.19 | ₩118,991 | ₩120,681 | ₩114,794 | ₩114,915 | -3.43% | 312.1만 |
|---|
| 2026.05.18 | ₩112,093 | ₩116,980 | ₩111,415 | ₩116,712 | +4.12% | 391.5만 |
|---|
| 2026.05.15 | ₩108,747 | ₩112,421 | ₩107,768 | ₩110,986 | +2.06% | 264.2만 |
|---|
| 2026.05.14 | ₩106,105 | ₩110,624 | ₩103,920 | ₩108,680 | +2.43% | 254.8만 |
|---|
| 2026.05.13 | ₩105,207 | ₩107,393 | ₩103,853 | ₩104,858 | -0.33% | 220.6만 |
|---|
| 2026.05.12 | ₩109,404 | ₩109,484 | ₩104,630 | ₩106,012 | -3.10% | 233만 |
|---|
| 2026.05.11 | ₩111,241 | ₩113,574 | ₩108,787 | ₩109,538 | -1.53% | 233.6만 |
|---|
| 2026.05.08 | ₩107,714 | ₩112,595 | ₩105,314 | ₩112,502 | +4.44% | 374.6만 |
|---|
| 2026.05.07 | ₩107,218 | ₩111,295 | ₩107,218 | ₩108,452 | +1.15% | 369.6만 |
|---|
| 2026.05.06 | ₩102,579 | ₩104,791 | ₩101,238 | ₩103,839 | +1.23% | 296.9만 |
|---|
| 2026.05.05 | ₩103,732 | ₩105,220 | ₩102,405 | ₩104,255 | +0.50% | 204.8만 |
|---|
| 2026.05.04 | ₩101,426 | ₩104,590 | ₩101,292 | ₩103,571 | +2.12% | 201.3만 |
|---|
| 2026.05.01 | ₩101,238 | ₩103,866 | ₩100,581 | ₩101,613 | +0.37% | 263.8만 |
|---|
| 2026.04.30 | ₩100,742 | ₩101,003 | ₩97,872 | ₩98,757 | -1.97% | 272.4만 |
|---|
| 2026.04.29 | ₩101,654 | ₩102,458 | ₩99,582 | ₩102,123 | +0.46% | 199.9만 |
|---|
| 2026.04.28 | ₩102,405 | ₩105,287 | ₩101,828 | ₩102,177 | -0.22% | 250.9만 |
|---|
| 2026.04.27 | ₩101,734 | ₩102,659 | ₩100,152 | ₩102,096 | +0.36% | 280.9만 |
|---|
| 2026.04.24 | ₩101,975 | ₩102,807 | ₩98,208 | ₩101,882 | -0.09% | 266.8만 |
|---|
| 2026.04.23 | ₩102,036 | ₩102,713 | ₩99,320 | ₩101,962 | -0.07% | 323.8만 |
|---|
| 2026.04.22 | ₩104,604 | ₩105,958 | ₩103,054 | ₩105,529 | +0.88% | 322.3만 |
|---|
| 2026.04.21 | ₩103,424 | ₩107,098 | ₩102,445 | ₩104,107 | +0.66% | 385.3만 |
|---|
| 2026.04.20 | ₩98,918 | ₩103,102 | ₩98,422 | ₩101,587 | +2.70% | 492.5만 |
|---|
| 2026.04.17 | ₩98,060 | ₩98,529 | ₩95,378 | ₩96,880 | -1.20% | 599.3만 |
|---|
| 2026.04.16 | ₩95,338 | ₩97,752 | ₩94,185 | ₩96,558 | +1.28% | 559.6만 |
|---|
| 2026.04.15 | ₩88,271 | ₩90,712 | ₩87,471 | ₩90,310 | +2.31% | 440.9만 |
|---|
| 2026.04.14 | ₩87,829 | ₩90,350 | ₩85,067 | ₩85,938 | -2.15% | 411.1만 |
|---|
| 2026.04.13 | ₩84,879 | ₩87,983 | ₩84,477 | ₩87,775 | +3.41% | 490.2만 |
|---|
| 2026.04.10 | ₩91,731 | ₩91,852 | ₩84,021 | ₩84,383 | -8.01% | 723.1만 |
|---|
| 2026.04.09 | ₩101,613 | ₩101,969 | ₩90,766 | ₩90,859 | -10.58% | 542.8만 |
|---|
| 2026.04.08 | ₩109,042 | ₩110,021 | ₩101,908 | ₩101,962 | -6.49% | 497.3만 |
|---|
| 2026.04.07 | ₩107,379 | ₩108,894 | ₩104,912 | ₩106,387 | -0.92% | 370.7만 |
|---|
| 2026.04.06 | ₩107,339 | ₩108,841 | ₩106,575 | ₩108,023 | +0.64% | 313.1만 |
|---|
| 2026.04.02 | ₩104,972 | ₩108,747 | ₩104,510 | ₩107,527 | +2.43% | 307.8만 |
|---|
| 2026.04.01 | ₩107,272 | ₩107,808 | ₩103,699 | ₩106,126 | -1.07% | 304만 |
|---|
| 2026.03.31 | ₩102,552 | ₩106,602 | ₩101,683 | ₩105,542 | +2.92% | 327.5만 |
|---|
| 2026.03.30 | ₩99,736 | ₩103,947 | ₩99,227 | ₩101,198 | +1.47% | 487만 |
|---|
| 2026.03.27 | ₩102,244 | ₩103,129 | ₩96,826 | ₩98,194 | -3.96% | 422.8만 |
|---|
| 2026.03.26 | ₩104,175 | ₩108,626 | ₩103,886 | ₩106,441 | +2.18% | 346.7만 |
|---|
| 2026.03.25 | ₩104,510 | ₩106,454 | ₩102,458 | ₩104,751 | +0.23% | 470.2만 |
|---|
| 2026.03.24 | ₩107,245 | ₩107,473 | ₩102,083 | ₩102,927 | -4.03% | 351.6만 |
|---|
| 2026.03.23 | ₩106,226 | ₩110,115 | ₩104,604 | ₩108,747 | +2.37% | 284.8만 |
|---|
| 2026.03.20 | ₩107,755 | ₩107,755 | ₩104,845 | ₩105,140 | -2.43% | 664.6만 |
|---|
| 2026.03.19 | ₩105,730 | ₩110,101 | ₩104,778 | ₩108,291 | +2.42% | 304.9만 |
|---|
| 2026.03.18 | ₩104,201 | ₩106,132 | ₩103,987 | ₩105,167 | +0.93% | 214만 |
|---|
| 2026.03.17 | ₩103,357 | ₩108,063 | ₩103,249 | ₩105,301 | +1.88% | 200.3만 |
|---|
| 2026.03.16 | ₩105,529 | ₩107,647 | ₩103,115 | ₩103,464 | -1.96% | 275.9만 |
|---|
| 2026.03.13 | ₩106,152 | ₩108,358 | ₩104,577 | ₩106,146 | -0.01% | 220.9만 |
|---|
| 2026.03.12 | ₩108,204 | ₩110,611 | ₩105,629 | ₩105,864 | -2.16% | 296.8만 |
|---|
| 2026.03.11 | ₩107,218 | ₩109,364 | ₩105,542 | ₩108,412 | +1.11% | 319.3만 |
|---|
| 2026.03.10 | ₩106,937 | ₩108,123 | ₩102,445 | ₩106,749 | -0.18% | 316.8만 |
|---|
| 2026.03.09 | ₩107,259 | ₩108,620 | ₩104,724 | ₩106,883 | -0.35% | 282.8만 |
|---|
| 2026.03.06 | ₩107,272 | ₩109,364 | ₩105,073 | ₩108,237 | +0.90% | 456.4만 |
|---|
| 2026.03.05 | ₩97,886 | ₩107,741 | ₩97,550 | ₩106,803 | +9.11% | 897만 |
|---|
| 2026.03.04 | ₩96,538 | ₩98,989 | ₩95,656 | ₩96,196 | -0.35% | 686.2만 |
|---|
| 2026.03.03 | ₩95,593 | ₩98,643 | ₩94,078 | ₩97,242 | +1.73% | 409.7만 |
|---|
| 2026.03.02 | ₩95,780 | ₩99,723 | ₩95,365 | ₩99,186 | +3.56% | 346.8만 |
|---|
| 2026.02.27 | ₩97,550 | ₩99,066 | ₩95,553 | ₩97,215 | -0.34% | 469.5만 |
|---|
| 2026.02.26 | ₩98,181 | ₩102,512 | ₩97,678 | ₩100,903 | +2.77% | 440.5만 |
|---|
| 2026.02.25 | ₩95,848 | ₩98,114 | ₩94,198 | ₩97,892 | +2.13% | 432.7만 |
|---|
| 2026.02.24 | ₩93,193 | ₩96,518 | ₩92,468 | ₩95,392 | +2.36% | 395.6만 |
|---|
| 2026.02.23 | ₩98,623 | ₩98,623 | ₩92,214 | ₩93,206 | -5.49% | 477.4만 |
|---|
| 2026.02.20 | ₩108,673 | ₩112,005 | ₩98,878 | ₩99,615 | -8.33% | 607.4만 |
|---|
| 2026.02.19 | ₩110,101 | ₩111,281 | ₩108,103 | ₩109,686 | -0.38% | 220.3만 |
|---|
| 2026.02.18 | ₩108,680 | ₩113,105 | ₩108,023 | ₩111,201 | +2.32% | 277.3만 |
|---|
| 2026.02.17 | ₩116,739 | ₩117,335 | ₩108,546 | ₩110,571 | -5.28% | 287만 |
|---|
| 2026.02.13 | ₩114,312 | ₩118,066 | ₩114,178 | ₩117,007 | +2.36% | 229만 |
|---|
| 2026.02.12 | ₩118,241 | ₩120,011 | ₩111,771 | ₩113,856 | -3.71% | 261.6만 |
|---|
| 2026.02.11 | ₩119,783 | ₩120,398 | ₩115,519 | ₩118,241 | -1.29% | 251.2만 |
|---|
| 2026.02.10 | ₩118,670 | ₩119,595 | ₩116,859 | ₩118,603 | -0.06% | 173.4만 |
|---|
| 2026.02.09 | ₩117,503 | ₩119,193 | ₩115,653 | ₩118,241 | +0.63% | 327.5만 |
|---|
| 2026.02.06 | ₩111,630 | ₩116,444 | ₩111,523 | ₩116,310 | +4.19% | 330.4만 |
|---|
| 2026.02.05 | ₩111,858 | ₩114,379 | ₩109,511 | ₩110,155 | -1.52% | 288.2만 |
|---|
| 2026.02.04 | ₩109,283 | ₩112,797 | ₩106,876 | ₩111,858 | +2.36% | 298.6만 |
|---|
| 2026.02.03 | ₩116,926 | ₩117,610 | ₩107,500 | ₩110,369 | -5.61% | 358.6만 |
|---|
| 2026.02.02 | ₩113,896 | ₩119,032 | ₩113,239 | ₩118,174 | +3.76% | 308.8만 |
|---|
| 2026.01.30 | ₩114,003 | ₩116,283 | ₩112,937 | ₩113,279 | -0.64% | 270.9만 |
|---|
| 2026.01.29 | ₩119,675 | ₩119,689 | ₩112,636 | ₩114,902 | -3.99% | 377.3만 |
|---|
| 2026.01.28 | ₩123,497 | ₩124,020 | ₩121,177 | ₩121,673 | -1.48% | 148.5만 |
|---|
| 2026.01.27 | ₩122,692 | ₩124,301 | ₩122,089 | ₩122,639 | -0.04% | 198.2만 |
|---|
| 2026.01.26 | ₩122,290 | ₩123,524 | ₩120,654 | ₩122,411 | +0.10% | 239.4만 |
|---|
| 2026.01.23 | ₩122,679 | ₩124,543 | ₩121,070 | ₩121,700 | -0.80% | 130.5만 |
|---|
| 2026.01.22 | ₩120,668 | ₩122,907 | ₩120,011 | ₩122,639 | +1.63% | 181.4만 |
|---|
| 2026.01.21 | ₩118,174 | ₩120,440 | ₩116,825 | ₩119,260 | +0.92% | 222.8만 |
|---|
| 2026.01.20 | ₩118,013 | ₩122,518 | ₩117,516 | ₩117,610 | -0.34% | 254.5만 |
|---|
| 2026.01.16 | ₩123,913 | ₩123,913 | ₩119,742 | ₩120,078 | -3.09% | 311만 |
|---|
| 2026.01.15 | ₩125,750 | ₩130,671 | ₩123,121 | ₩123,282 | -1.96% | 340.2만 |
|---|
| 2026.01.14 | ₩127,426 | ₩130,550 | ₩124,033 | ₩125,173 | -1.77% | 323.2만 |
|---|
| 2026.01.13 | ₩126,045 | ₩130,376 | ₩125,146 | ₩126,138 | +0.07% | 436만 |
|---|
| 2026.01.12 | ₩124,033 | ₩126,836 | ₩122,163 | ₩125,468 | +1.16% | 271.5만 |
|---|
| 2026.01.09 | ₩126,380 | ₩126,380 | ₩122,786 | ₩123,671 | -2.14% | 182.2만 |
|---|
| 2026.01.08 | ₩125,830 | ₩126,179 | ₩123,772 | ₩125,951 | +0.10% | 201.2만 |
|---|
| 2026.01.07 | ₩121,673 | ₩126,916 | ₩121,351 | ₩125,830 | +3.42% | 295.7만 |
|---|
| 2026.01.06 | ₩117,289 | ₩121,874 | ₩117,195 | ₩121,164 | +3.30% | 202.3만 |
|---|
| 2026.01.05 | ₩114,540 | ₩122,505 | ₩113,990 | ₩117,610 | +2.68% | 363.4만 |
|---|
| 2026.01.02 | ₩116,859 | ₩116,859 | ₩111,791 | ₩112,153 | -4.03% | 213.4만 |
|---|
| 2025.12.31 | ₩116,994 | ₩117,624 | ₩115,921 | ₩115,948 | -0.89% | 138.6만 |
|---|
| 2025.12.30 | ₩117,610 | ₩118,536 | ₩116,940 | ₩117,235 | -0.32% | 112.2만 |
|---|
| 2025.12.29 | ₩118,187 | ₩118,974 | ₩117,463 | ₩118,106 | -0.07% | 135.9만 |
|---|
| 2025.12.26 | ₩118,093 | ₩119,273 | ₩117,887 | ₩118,817 | +0.61% | 106.2만 |
|---|
| 2025.12.24 | ₩119,179 | ₩119,260 | ₩117,637 | ₩118,522 | -0.55% | 75.9만 |
|---|
| 2025.12.23 | ₩120,922 | ₩121,888 | ₩118,549 | ₩119,421 | -1.24% | 138.6만 |
|---|
| 2025.12.22 | ₩120,426 | ₩123,262 | ₩120,011 | ₩121,941 | +1.26% | 212.7만 |
|---|
| 2025.12.19 | ₩121,338 | ₩121,553 | ₩119,461 | ₩120,963 | -0.31% | 670.9만 |
|---|
| 2025.12.18 | ₩119,488 | ₩121,901 | ₩119,340 | ₩120,989 | +1.26% | 270만 |
|---|
| 2025.12.17 | ₩121,083 | ₩124,489 | ₩118,522 | ₩118,562 | -2.08% | 327.7만 |
|---|
| 2025.12.16 | ₩120,668 | ₩122,692 | ₩119,193 | ₩121,472 | +0.67% | 350.2만 |
|---|
| 2025.12.15 | ₩120,681 | ₩122,007 | ₩117,852 | ₩118,267 | -2.00% | 303.4만 |
|---|
| 2025.12.12 | ₩122,049 | ₩122,893 | ₩120,534 | ₩120,922 | -0.92% | 295.8만 |
|---|
| 2025.12.11 | ₩119,729 | ₩122,558 | ₩119,541 | ₩121,472 | +1.46% | 253.5만 |
|---|
| 2025.12.10 | ₩117,865 | ₩120,963 | ₩116,752 | ₩120,466 | +2.21% | 214.9만 |
|---|
| 2025.12.09 | ₩116,699 | ₩117,986 | ₩116,350 | ₩117,718 | +0.87% | 184.4만 |
|---|
| 2025.12.08 | ₩115,291 | ₩118,428 | ₩115,163 | ₩117,047 | +1.52% | 257만 |
|---|
| 2025.12.05 | ₩114,929 | ₩115,706 | ₩113,749 | ₩115,170 | +0.21% | 285.9만 |
|---|
| 2025.12.04 | ₩115,854 | ₩118,026 | ₩113,360 | ₩115,183 | -0.58% | 367만 |
|---|
| 2025.12.03 | ₩101,372 | ₩116,658 | ₩100,635 | ₩115,773 | +14.21% | 928.7만 |
|---|
| 2025.12.02 | ₩109,511 | ₩110,624 | ₩108,197 | ₩109,779 | +0.24% | 919.1만 |
|---|
| 2025.12.01 | ₩107,245 | ₩108,834 | ₩106,199 | ₩108,130 | +0.83% | 418.1만 |
|---|
| 2025.11.28 | ₩108,278 | ₩108,447 | ₩107,299 | ₩107,714 | -0.52% | 164.3만 |
|---|
| 2025.11.26 | ₩108,827 | ₩108,935 | ₩107,487 | ₩108,023 | -0.74% | 189만 |
|---|
| 2025.11.25 | ₩105,985 | ₩109,578 | ₩105,261 | ₩108,827 | +2.68% | 195.7만 |
|---|
| 2025.11.24 | ₩106,119 | ₩107,366 | ₩104,663 | ₩106,132 | +0.01% | 306만 |
|---|
| 2025.11.21 | ₩105,060 | ₩106,575 | ₩102,375 | ₩105,502 | +0.42% | 193.8만 |
|---|
| 2025.11.20 | ₩109,230 | ₩109,806 | ₩104,738 | ₩105,019 | -3.85% | 203.9만 |
|---|
| 2025.11.19 | ₩108,278 | ₩108,814 | ₩106,266 | ₩107,393 | -0.82% | 159.4만 |
|---|
| 2025.11.18 | ₩108,794 | ₩110,148 | ₩107,995 | ₩108,653 | -0.13% | 213.2만 |
|---|
| 2025.11.17 | ₩111,979 | ₩112,253 | ₩107,755 | ₩108,707 | -2.92% | 247.3만 |
|---|
| 2025.11.14 | ₩110,879 | ₩113,024 | ₩108,881 | ₩112,555 | +1.51% | 162.7만 |
|---|
| 2025.11.13 | ₩112,649 | ₩114,111 | ₩112,139 | ₩112,314 | -0.30% | 192.6만 |
|---|
| 2025.11.12 | ₩114,929 | ₩115,827 | ₩112,139 | ₩113,561 | -1.19% | 178.9만 |
|---|
| 2025.11.11 | ₩114,432 | ₩116,484 | ₩114,325 | ₩114,754 | +0.28% | 127.8만 |
|---|
| 2025.11.10 | ₩115,089 | ₩116,009 | ₩113,950 | ₩114,962 | -0.11% | 141만 |
|---|
| 2025.11.07 | ₩114,151 | ₩114,714 | ₩111,375 | ₩114,258 | +0.09% | 222.2만 |
|---|
| 2025.11.06 | ₩116,833 | ₩117,751 | ₩113,420 | ₩115,143 | -1.45% | 157.1만 |
|---|
| 2025.11.05 | ₩117,034 | ₩117,946 | ₩115,894 | ₩116,833 | -0.17% | 151.7만 |
|---|
| 2025.11.04 | ₩119,286 | ₩121,030 | ₩116,444 | ₩116,618 | -2.24% | 167만 |
|---|
| 2025.11.03 | ₩123,135 | ₩124,033 | ₩120,171 | ₩122,129 | -0.82% | 196.6만 |
|---|
| 2025.10.31 | ₩118,536 | ₩122,826 | ₩118,334 | ₩122,733 | +3.54% | 304.5만 |
|---|
| 2025.10.30 | ₩116,685 | ₩120,520 | ₩116,524 | ₩117,879 | +1.02% | 159.2만 |
|---|
| 2025.10.29 | ₩119,682 | ₩119,716 | ₩116,766 | ₩117,530 | -1.80% | 172.1만 |
|---|
| 2025.10.28 | ₩121,010 | ₩121,995 | ₩119,581 | ₩119,756 | -1.04% | 139.4만 |
|---|
| 2025.10.27 | ₩120,681 | ₩121,486 | ₩119,675 | ₩120,694 | +0.01% | 144.9만 |
|---|
| 2025.10.24 | ₩119,340 | ₩120,426 | ₩118,883 | ₩119,434 | +0.08% | 144만 |
|---|
| 2025.10.23 | ₩116,645 | ₩118,857 | ₩116,269 | ₩118,737 | +1.79% | 168.3만 |
|---|
| 2025.10.22 | ₩118,884 | ₩119,273 | ₩116,202 | ₩116,712 | -1.83% | 206만 |
|---|
| 2025.10.21 | ₩118,334 | ₩120,614 | ₩117,933 | ₩119,944 | +1.36% | 179.3만 |
|---|
| 2025.10.20 | ₩118,415 | ₩119,783 | ₩118,066 | ₩118,428 | +0.01% | 187만 |
|---|
| 2025.10.17 | ₩116,658 | ₩117,731 | ₩115,653 | ₩117,235 | +0.49% | 161.4만 |
|---|
| 2025.10.16 | ₩119,018 | ₩120,936 | ₩116,833 | ₩117,610 | -1.18% | 165.2만 |
|---|
| 2025.10.15 | ₩120,145 | ₩120,614 | ₩117,436 | ₩118,469 | -1.40% | 186.7만 |
|---|
| 2025.10.14 | ₩118,938 | ₩120,748 | ₩117,476 | ₩119,447 | +0.43% | 189.5만 |
|---|
| 2025.10.13 | ₩120,681 | ₩121,600 | ₩119,260 | ₩120,869 | +0.16% | 203.2만 |
|---|
| 2025.10.10 | ₩124,979 | ₩125,299 | ₩118,737 | ₩119,809 | -4.14% | 351.6만 |
|---|