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 | ₩297,463 | ₩311,264 | ₩292,934 | ₩310,128 | +4.26% | 248.9만 |
| 2026.10.07 | — | — | — | ₩291,731 | — | — |
| 2026.10.05 | ₩283,167 | ₩293,495 | ₩281,898 | ₩291,363 | +2.89% | 203.4만 |
| 2026.10.02 | ₩285,238 | ₩289,366 | ₩281,070 | ₩282,553 | -0.94% | 206.8만 |
| 2026.10.01 | ₩280,602 | ₩285,719 | ₩274,216 | ₩284,076 | +1.24% | 318.1만 |
| 2026.09.30 | ₩275,472 | ₩283,755 | ₩273,789 | ₩279,373 | +1.42% | 330.1만 |
| 2026.09.28 | — | — | — | ₩270,115 | — | — |
| 2026.09.25 | ₩272,546 | ₩273,882 | ₩260,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,776 |
| -4.32% |
| 399.1만 |
| 2026.09.24 | ₩272,827 | ₩283,902 | ₩268,471 | ₩276,073 | +1.19% | 520.2만 |
|---|
| 2026.09.22 | — | — | — | ₩261,388 | — | — |
|---|
| 2026.09.21 | ₩245,692 | ₩256,808 | ₩241,217 | ₩255,619 | +4.04% | 371.9만 |
|---|
| 2026.09.18 | ₩253,561 | ₩253,895 | ₩242,299 | ₩243,648 | -3.91% | 572.5만 |
|---|
| 2026.09.16 | — | — | — | ₩251,330 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩254,443 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩249,099 | — | — |
|---|
| 2026.09.02 | ₩222,472 | ₩224,450 | ₩210,729 | ₩217,970 | -2.02% | 375.3만 |
|---|
| 2026.09.01 | ₩227,122 | ₩231,038 | ₩216,447 | ₩222,352 | -2.10% | 422.9만 |
|---|
| 2026.08.31 | ₩220,215 | ₩232,573 | ₩219,774 | ₩231,183 | +4.98% | 472.4만 |
|---|
| 2026.08.28 | ₩230,061 | ₩231,691 | ₩221,911 | ₩222,085 | -3.47% | 442.8만 |
|---|
| 2026.08.27 | ₩221,978 | ₩233,601 | ₩209,086 | ₩231,009 | +4.07% | 1636.3만 |
|---|
| 2026.08.26 | ₩171,009 | ₩184,369 | ₩170,475 | ₩179,586 | +5.02% | 702.5만 |
|---|
| 2026.08.25 | ₩175,645 | ₩177,676 | ₩172,572 | ₩174,496 | -0.65% | 262.1만 |
|---|
| 2026.08.24 | ₩179,306 | ₩179,306 | ₩173,267 | ₩174,977 | -2.41% | 235만 |
|---|
| 2026.08.21 | ₩181,323 | ₩183,180 | ₩175,939 | ₩180,548 | -0.43% | 287만 |
|---|
| 2026.08.20 | ₩185,665 | ₩187,522 | ₩177,850 | ₩179,239 | -3.46% | 262.7만 |
|---|
| 2026.08.19 | ₩193,387 | ₩194,256 | ₩183,167 | ₩188,658 | -2.45% | 286.9만 |
|---|
| 2026.08.18 | ₩191,851 | ₩195,872 | ₩189,887 | ₩192,279 | +0.22% | 284.4만 |
|---|
| 2026.08.17 | ₩198,665 | ₩200,188 | ₩190,515 | ₩191,370 | -3.67% | 314.9만 |
|---|
| 2026.08.14 | ₩208,658 | ₩208,939 | ₩196,140 | ₩196,968 | -5.60% | 251.9만 |
|---|
| 2026.08.13 | ₩198,224 | ₩208,284 | ₩196,059 | ₩207,015 | +4.43% | 245.3만 |
|---|
| 2026.08.12 | ₩201,270 | ₩204,463 | ₩195,926 | ₩196,794 | -2.22% | 301만 |
|---|
| 2026.08.11 | ₩201,123 | ₩202,699 | ₩196,393 | ₩200,842 | -0.14% | 220.6만 |
|---|
| 2026.08.10 | ₩199,065 | ₩205,318 | ₩197,115 | ₩201,430 | +1.19% | 244만 |
|---|
| 2026.08.07 | ₩198,585 | ₩200,655 | ₩195,057 | ₩198,157 | -0.22% | 212.1만 |
|---|
| 2026.08.06 | ₩188,698 | ₩194,643 | ₩187,041 | ₩191,731 | +1.61% | 217.7만 |
|---|
| 2026.08.05 | ₩201,564 | ₩202,499 | ₩195,632 | ₩196,447 | -2.54% | 179.8만 |
|---|
| 2026.08.04 | ₩189,767 | ₩198,017 | ₩187,536 | ₩197,489 | +4.07% | 321.8만 |
|---|
| 2026.08.03 | ₩193,013 | ₩196,393 | ₩189,085 | ₩189,139 | -2.01% | 234만 |
|---|
| 2026.07.31 | ₩192,385 | ₩192,826 | ₩184,049 | ₩189,620 | -1.44% | 261.1만 |
|---|
| 2026.07.30 | ₩182,913 | ₩188,177 | ₩181,410 | ₩187,603 | +2.56% | 271.3만 |
|---|
| 2026.07.29 | ₩181,430 | ₩186,681 | ₩179,600 | ₩182,913 | +0.82% | 265.8만 |
|---|
| 2026.07.28 | ₩182,045 | ₩182,860 | ₩172,372 | ₩181,978 | -0.04% | 218만 |
|---|
| 2026.07.27 | ₩189,393 | ₩189,847 | ₩183,047 | ₩183,608 | -3.05% | 192.6만 |
|---|
| 2026.07.24 | ₩184,717 | ₩187,282 | ₩181,871 | ₩185,037 | +0.17% | 163만 |
|---|
| 2026.07.23 | ₩185,198 | ₩186,039 | ₩178,745 | ₩181,831 | -1.82% | 349.7만 |
|---|
| 2026.07.22 | ₩188,725 | ₩189,974 | ₩180,842 | ₩182,619 | -3.24% | 343.9만 |
|---|
| 2026.07.21 | ₩195,846 | ₩196,514 | ₩185,037 | ₩189,326 | -3.33% | 372.8만 |
|---|
| 2026.07.20 | ₩199,546 | ₩205,652 | ₩197,329 | ₩198,277 | -0.64% | 218.7만 |
|---|
| 2026.07.17 | ₩191,958 | ₩204,997 | ₩190,488 | ₩199,533 | +3.95% | 268.2만 |
|---|
| 2026.07.16 | ₩205,064 | ₩207,082 | ₩196,333 | ₩197,382 | -3.75% | 298.9만 |
|---|
| 2026.07.15 | ₩208,377 | ₩209,754 | ₩198,531 | ₩201,550 | -3.28% | 257.4만 |
|---|
| 2026.07.14 | ₩184,703 | ₩207,816 | ₩183,130 | ₩206,574 | +11.84% | 467.3만 |
|---|
| 2026.07.13 | ₩184,343 | ₩189,293 | ₩179,520 | ₩186,413 | +1.12% | 240.4만 |
|---|
| 2026.07.10 | ₩202,018 | ₩202,379 | ₩184,543 | ₩185,211 | -8.32% | 337만 |
|---|
| 2026.07.09 | ₩190,662 | ₩199,453 | ₩189,275 | ₩198,852 | +4.30% | 254.2만 |
|---|
| 2026.07.08 | ₩195,458 | ₩198,932 | ₩193,481 | ₩196,086 | +0.32% | 379.1만 |
|---|
| 2026.07.07 | ₩200,402 | ₩204,677 | ₩193,788 | ₩198,357 | -1.02% | 294.4만 |
|---|
| 2026.07.06 | ₩192,733 | ₩198,865 | ₩190,448 | ₩198,531 | +3.01% | 271.9만 |
|---|
| 2026.07.02 | ₩187,489 | ₩194,991 | ₩184,490 | ₩188,939 | +0.77% | 307.6만 |
|---|
| 2026.07.01 | ₩184,556 | ₩190,969 | ₩181,978 | ₩187,656 | +1.68% | 398.2만 |
|---|
| 2026.06.30 | ₩176,019 | ₩183,060 | ₩173,681 | ₩182,299 | +3.57% | 286만 |
|---|
| 2026.06.29 | ₩169,326 | ₩175,819 | ₩167,669 | ₩175,431 | +3.61% | 314.4만 |
|---|
| 2026.06.26 | ₩159,439 | ₩166,814 | ₩157,808 | ₩166,039 | +4.14% | 471.3만 |
|---|
| 2026.06.25 | ₩158,638 | ₩164,930 | ₩156,046 | ₩159,333 | +0.44% | 332.8만 |
|---|
| 2026.06.24 | ₩158,745 | ₩162,466 | ₩156,113 | ₩158,424 | -0.20% | 270.7만 |
|---|
| 2026.06.23 | ₩154,269 | ₩159,693 | ₩152,427 | ₩157,863 | +2.33% | 328.3만 |
|---|
| 2026.06.22 | ₩154,763 | ₩161,604 | ₩152,131 | ₩154,897 | +0.09% | 361만 |
|---|
| 2026.06.18 | ₩150,455 | ₩159,713 | ₩142,953 | ₩157,395 | +4.61% | 827.1만 |
|---|
| 2026.06.17 | ₩153,748 | ₩155,993 | ₩150,168 | ₩151,009 | -1.78% | 298.8만 |
|---|
| 2026.06.16 | ₩156,300 | ₩160,201 | ₩152,372 | ₩155,338 | -0.62% | 312.3만 |
|---|
| 2026.06.15 | ₩156,313 | ₩159,399 | ₩153,554 | ₩157,810 | +0.96% | 285.4만 |
|---|
| 2026.06.12 | ₩157,449 | ₩158,411 | ₩151,904 | ₩155,365 | -1.32% | 198만 |
|---|
| 2026.06.11 | ₩152,198 | ₩157,476 | ₩151,316 | ₩156,981 | +3.14% | 281.2만 |
|---|
| 2026.06.10 | ₩156,848 | ₩162,375 | ₩153,187 | ₩153,534 | -2.11% | 316.4만 |
|---|
| 2026.06.09 | ₩156,460 | ₩164,663 | ₩154,977 | ₩160,268 | +2.43% | 409.2만 |
|---|
| 2026.06.08 | ₩156,981 | ₩159,533 | ₩154,790 | ₩156,113 | -0.55% | 363.2만 |
|---|
| 2026.06.05 | ₩163,247 | ₩165,653 | ₩157,088 | ₩158,611 | -2.84% | 401.8만 |
|---|
| 2026.06.04 | ₩163,995 | ₩167,395 | ₩161,276 | ₩164,971 | +0.59% | 396.3만 |
|---|
| 2026.06.03 | ₩176,995 | ₩177,335 | ₩165,932 | ₩166,534 | -5.91% | 615만 |
|---|
| 2026.06.02 | ₩173,681 | ₩183,033 | ₩172,359 | ₩180,789 | +4.09% | 753.5만 |
|---|
| 2026.06.01 | ₩171,423 | ₩190,181 | ₩171,397 | ₩186,761 | +8.95% | 980.6만 |
|---|
| 2026.05.29 | ₩143,668 | ₩166,721 | ₩142,286 | ₩164,690 | +14.63% | 1758.4만 |
|---|
| 2026.05.28 | ₩122,566 | ₩129,112 | ₩120,428 | ₩126,547 | +3.25% | 897만 |
|---|
| 2026.05.27 | ₩120,548 | ₩122,058 | ₩119,172 | ₩119,573 | -0.81% | 391만 |
|---|
| 2026.05.26 | ₩126,881 | ₩128,778 | ₩120,642 | ₩125,331 | -1.22% | 400.5만 |
|---|
| 2026.05.22 | ₩120,388 | ₩123,421 | ₩119,372 | ₩123,234 | +2.36% | 300.7만 |
|---|
| 2026.05.21 | ₩118,237 | ₩121,510 | ₩116,634 | ₩119,493 | +1.06% | 281.5만 |
|---|
| 2026.05.20 | ₩111,904 | ₩119,185 | ₩111,356 | ₩118,958 | +6.30% | 297만 |
|---|
| 2026.05.19 | ₩118,558 | ₩120,241 | ₩114,376 | ₩114,496 | -3.43% | 312.1만 |
|---|
| 2026.05.18 | ₩111,684 | ₩116,554 | ₩111,009 | ₩116,286 | +4.12% | 391.5만 |
|---|
| 2026.05.15 | ₩108,350 | ₩112,011 | ₩107,375 | ₩110,582 | +2.06% | 264.2만 |
|---|
| 2026.05.14 | ₩105,718 | ₩110,221 | ₩103,541 | ₩108,284 | +2.43% | 254.8만 |
|---|
| 2026.05.13 | ₩104,823 | ₩107,001 | ₩103,474 | ₩104,476 | -0.33% | 220.6만 |
|---|
| 2026.05.12 | ₩109,005 | ₩109,085 | ₩104,249 | ₩105,625 | -3.10% | 233만 |
|---|
| 2026.05.11 | ₩110,835 | ₩113,160 | ₩108,390 | ₩109,139 | -1.53% | 233.6만 |
|---|
| 2026.05.08 | ₩107,322 | ₩112,185 | ₩104,930 | ₩112,091 | +4.44% | 374.6만 |
|---|
| 2026.05.07 | ₩106,827 | ₩110,889 | ₩106,827 | ₩108,056 | +1.15% | 369.6만 |
|---|
| 2026.05.06 | ₩102,205 | ₩104,409 | ₩100,869 | ₩103,461 | +1.23% | 296.9만 |
|---|
| 2026.05.05 | ₩103,354 | ₩104,837 | ₩102,031 | ₩103,875 | +0.50% | 204.8만 |
|---|
| 2026.05.04 | ₩101,056 | ₩104,209 | ₩100,922 | ₩103,193 | +2.12% | 201.3만 |
|---|
| 2026.05.01 | ₩100,869 | ₩103,487 | ₩100,214 | ₩101,243 | +0.37% | 263.8만 |
|---|
| 2026.04.30 | ₩100,374 | ₩100,635 | ₩97,515 | ₩98,397 | -1.97% | 272.4만 |
|---|
| 2026.04.29 | ₩101,283 | ₩102,085 | ₩99,219 | ₩101,751 | +0.46% | 199.9만 |
|---|
| 2026.04.28 | ₩102,031 | ₩104,904 | ₩101,457 | ₩101,804 | -0.22% | 250.9만 |
|---|
| 2026.04.27 | ₩101,363 | ₩102,285 | ₩99,787 | ₩101,724 | +0.36% | 280.9만 |
|---|
| 2026.04.24 | ₩101,604 | ₩102,432 | ₩97,849 | ₩101,510 | -0.09% | 266.8만 |
|---|
| 2026.04.23 | ₩101,664 | ₩102,338 | ₩98,958 | ₩101,590 | -0.07% | 323.8만 |
|---|
| 2026.04.22 | ₩104,222 | ₩105,572 | ₩102,678 | ₩105,144 | +0.88% | 322.3만 |
|---|
| 2026.04.21 | ₩103,046 | ₩106,707 | ₩102,071 | ₩103,728 | +0.66% | 385.3만 |
|---|
| 2026.04.20 | ₩98,557 | ₩102,726 | ₩98,063 | ₩101,216 | +2.70% | 492.5만 |
|---|
| 2026.04.17 | ₩97,702 | ₩98,170 | ₩95,030 | ₩96,527 | -1.20% | 599.3만 |
|---|
| 2026.04.16 | ₩94,990 | ₩97,395 | ₩93,841 | ₩96,206 | +1.28% | 559.6만 |
|---|
| 2026.04.15 | ₩87,950 | ₩90,381 | ₩87,152 | ₩89,980 | +2.31% | 440.9만 |
|---|
| 2026.04.14 | ₩87,509 | ₩90,020 | ₩84,756 | ₩85,625 | -2.15% | 411.1만 |
|---|
| 2026.04.13 | ₩84,569 | ₩87,662 | ₩84,169 | ₩87,455 | +3.41% | 490.2만 |
|---|
| 2026.04.10 | ₩91,396 | ₩91,517 | ₩83,714 | ₩84,075 | -8.01% | 723.1만 |
|---|
| 2026.04.09 | ₩101,243 | ₩101,597 | ₩90,435 | ₩90,528 | -10.58% | 542.8만 |
|---|
| 2026.04.08 | ₩108,644 | ₩109,620 | ₩101,537 | ₩101,590 | -6.49% | 497.3만 |
|---|
| 2026.04.07 | ₩106,988 | ₩108,497 | ₩104,529 | ₩105,999 | -0.92% | 370.7만 |
|---|
| 2026.04.06 | ₩106,948 | ₩108,444 | ₩106,186 | ₩107,629 | +0.64% | 313.1만 |
|---|
| 2026.04.02 | ₩104,590 | ₩108,350 | ₩104,129 | ₩107,135 | +2.43% | 307.8만 |
|---|
| 2026.04.01 | ₩106,881 | ₩107,415 | ₩103,320 | ₩105,739 | -1.07% | 304만 |
|---|
| 2026.03.31 | ₩102,178 | ₩106,213 | ₩101,312 | ₩105,157 | +2.92% | 327.5만 |
|---|
| 2026.03.30 | ₩99,372 | ₩103,567 | ₩98,865 | ₩100,829 | +1.47% | 487만 |
|---|
| 2026.03.27 | ₩101,871 | ₩102,753 | ₩96,473 | ₩97,836 | -3.96% | 422.8만 |
|---|
| 2026.03.26 | ₩103,795 | ₩108,230 | ₩103,507 | ₩106,052 | +2.18% | 346.7만 |
|---|
| 2026.03.25 | ₩104,129 | ₩106,066 | ₩102,085 | ₩104,369 | +0.23% | 470.2만 |
|---|
| 2026.03.24 | ₩106,854 | ₩107,081 | ₩101,710 | ₩102,552 | -4.03% | 351.6만 |
|---|
| 2026.03.23 | ₩105,839 | ₩109,713 | ₩104,222 | ₩108,350 | +2.37% | 284.8만 |
|---|
| 2026.03.20 | ₩107,362 | ₩107,362 | ₩104,463 | ₩104,757 | -2.43% | 664.6만 |
|---|
| 2026.03.19 | ₩105,344 | ₩109,700 | ₩104,396 | ₩107,896 | +2.42% | 304.9만 |
|---|
| 2026.03.18 | ₩103,821 | ₩105,745 | ₩103,608 | ₩104,783 | +0.93% | 214만 |
|---|
| 2026.03.17 | ₩102,980 | ₩107,669 | ₩102,873 | ₩104,917 | +1.88% | 200.3만 |
|---|
| 2026.03.16 | ₩105,144 | ₩107,255 | ₩102,739 | ₩103,087 | -1.96% | 275.9만 |
|---|
| 2026.03.13 | ₩105,765 | ₩107,963 | ₩104,195 | ₩105,759 | -0.01% | 220.9만 |
|---|
| 2026.03.12 | ₩107,809 | ₩110,207 | ₩105,244 | ₩105,478 | -2.16% | 296.8만 |
|---|
| 2026.03.11 | ₩106,827 | ₩108,965 | ₩105,157 | ₩108,016 | +1.11% | 319.3만 |
|---|
| 2026.03.10 | ₩106,547 | ₩107,729 | ₩102,071 | ₩106,360 | -0.18% | 316.8만 |
|---|
| 2026.03.09 | ₩106,867 | ₩108,223 | ₩104,342 | ₩106,493 | -0.35% | 282.8만 |
|---|
| 2026.03.06 | ₩106,881 | ₩108,965 | ₩104,690 | ₩107,843 | +0.90% | 456.4만 |
|---|
| 2026.03.05 | ₩97,529 | ₩107,348 | ₩97,195 | ₩106,413 | +9.11% | 897만 |
|---|
| 2026.03.04 | ₩96,186 | ₩98,628 | ₩95,307 | ₩95,845 | -0.35% | 686.2만 |
|---|
| 2026.03.03 | ₩95,244 | ₩98,284 | ₩93,734 | ₩96,887 | +1.73% | 409.7만 |
|---|
| 2026.03.02 | ₩95,431 | ₩99,359 | ₩95,017 | ₩98,825 | +3.56% | 346.8만 |
|---|
| 2026.02.27 | ₩97,195 | ₩98,704 | ₩95,204 | ₩96,861 | -0.34% | 469.5만 |
|---|
| 2026.02.26 | ₩97,823 | ₩102,138 | ₩97,322 | ₩100,535 | +2.77% | 440.5만 |
|---|
| 2026.02.25 | ₩95,498 | ₩97,756 | ₩93,855 | ₩97,535 | +2.13% | 432.7만 |
|---|
| 2026.02.24 | ₩92,853 | ₩96,166 | ₩92,131 | ₩95,044 | +2.36% | 395.6만 |
|---|
| 2026.02.23 | ₩98,264 | ₩98,264 | ₩91,877 | ₩92,866 | -5.49% | 477.4만 |
|---|
| 2026.02.20 | ₩108,277 | ₩111,597 | ₩98,517 | ₩99,252 | -8.33% | 607.4만 |
|---|
| 2026.02.19 | ₩109,700 | ₩110,875 | ₩107,709 | ₩109,286 | -0.38% | 220.3만 |
|---|
| 2026.02.18 | ₩108,284 | ₩112,692 | ₩107,629 | ₩110,795 | +2.32% | 277.3만 |
|---|
| 2026.02.17 | ₩116,313 | ₩116,908 | ₩108,150 | ₩110,167 | -5.28% | 287만 |
|---|
| 2026.02.13 | ₩113,895 | ₩117,636 | ₩113,761 | ₩116,580 | +2.36% | 229만 |
|---|
| 2026.02.12 | ₩117,809 | ₩119,573 | ₩111,363 | ₩113,441 | -3.71% | 261.6만 |
|---|
| 2026.02.11 | ₩119,346 | ₩119,959 | ₩115,097 | ₩117,809 | -1.29% | 251.2만 |
|---|
| 2026.02.10 | ₩118,237 | ₩119,159 | ₩116,433 | ₩118,170 | -0.06% | 173.4만 |
|---|
| 2026.02.09 | ₩117,075 | ₩118,758 | ₩115,231 | ₩117,809 | +0.63% | 327.5만 |
|---|
| 2026.02.06 | ₩111,223 | ₩116,019 | ₩111,116 | ₩115,886 | +4.19% | 330.4만 |
|---|
| 2026.02.05 | ₩111,450 | ₩113,962 | ₩109,112 | ₩109,753 | -1.52% | 288.2만 |
|---|
| 2026.02.04 | ₩108,885 | ₩112,385 | ₩106,487 | ₩111,450 | +2.36% | 298.6만 |
|---|
| 2026.02.03 | ₩116,500 | ₩117,181 | ₩107,108 | ₩109,967 | -5.61% | 358.6만 |
|---|
| 2026.02.02 | ₩113,481 | ₩118,598 | ₩112,826 | ₩117,743 | +3.76% | 308.8만 |
|---|
| 2026.01.30 | ₩113,588 | ₩115,859 | ₩112,525 | ₩112,866 | -0.64% | 270.9만 |
|---|
| 2026.01.29 | ₩119,239 | ₩119,252 | ₩112,225 | ₩114,483 | -3.99% | 377.3만 |
|---|
| 2026.01.28 | ₩123,047 | ₩123,568 | ₩120,735 | ₩121,230 | -1.48% | 148.5만 |
|---|
| 2026.01.27 | ₩122,245 | ₩123,848 | ₩121,644 | ₩122,191 | -0.04% | 198.2만 |
|---|
| 2026.01.26 | ₩121,844 | ₩123,073 | ₩120,214 | ₩121,964 | +0.10% | 239.4만 |
|---|
| 2026.01.23 | ₩122,232 | ₩124,089 | ₩120,628 | ₩121,256 | -0.80% | 130.5만 |
|---|
| 2026.01.22 | ₩120,228 | ₩122,459 | ₩119,573 | ₩122,191 | +1.63% | 181.4만 |
|---|
| 2026.01.21 | ₩117,743 | ₩120,000 | ₩116,399 | ₩118,825 | +0.92% | 222.8만 |
|---|
| 2026.01.20 | ₩117,582 | ₩122,071 | ₩117,088 | ₩117,181 | -0.34% | 254.5만 |
|---|
| 2026.01.16 | ₩123,461 | ₩123,461 | ₩119,306 | ₩119,640 | -3.09% | 311만 |
|---|
| 2026.01.15 | ₩125,291 | ₩130,194 | ₩122,672 | ₩122,833 | -1.96% | 340.2만 |
|---|
| 2026.01.14 | ₩126,961 | ₩130,074 | ₩123,581 | ₩124,717 | -1.77% | 323.2만 |
|---|
| 2026.01.13 | ₩125,585 | ₩129,900 | ₩124,690 | ₩125,678 | +0.07% | 436만 |
|---|
| 2026.01.12 | ₩123,581 | ₩126,373 | ₩121,717 | ₩125,010 | +1.16% | 271.5만 |
|---|
| 2026.01.09 | ₩125,919 | ₩125,919 | ₩122,338 | ₩123,220 | -2.14% | 182.2만 |
|---|
| 2026.01.08 | ₩125,371 | ₩125,719 | ₩123,320 | ₩125,491 | +0.10% | 201.2만 |
|---|
| 2026.01.07 | ₩121,230 | ₩126,453 | ₩120,909 | ₩125,371 | +3.42% | 295.7만 |
|---|
| 2026.01.06 | ₩116,861 | ₩121,430 | ₩116,767 | ₩120,722 | +3.30% | 202.3만 |
|---|
| 2026.01.05 | ₩114,122 | ₩122,058 | ₩113,574 | ₩117,181 | +2.68% | 363.4만 |
|---|
| 2026.01.02 | ₩116,433 | ₩116,433 | ₩111,383 | ₩111,744 | -4.03% | 213.4만 |
|---|
| 2025.12.31 | ₩116,567 | ₩117,195 | ₩115,498 | ₩115,525 | -0.89% | 138.6만 |
|---|
| 2025.12.30 | ₩117,181 | ₩118,103 | ₩116,513 | ₩116,807 | -0.32% | 112.2만 |
|---|
| 2025.12.29 | ₩117,756 | ₩118,540 | ₩117,034 | ₩117,676 | -0.07% | 135.9만 |
|---|
| 2025.12.26 | ₩117,662 | ₩118,838 | ₩117,457 | ₩118,384 | +0.61% | 106.2만 |
|---|
| 2025.12.24 | ₩118,745 | ₩118,825 | ₩117,208 | ₩118,090 | -0.55% | 75.9만 |
|---|
| 2025.12.23 | ₩120,481 | ₩121,443 | ₩118,117 | ₩118,985 | -1.24% | 138.6만 |
|---|
| 2025.12.22 | ₩119,987 | ₩122,813 | ₩119,573 | ₩121,497 | +1.26% | 212.7만 |
|---|
| 2025.12.19 | ₩120,896 | ₩121,109 | ₩119,025 | ₩120,521 | -0.31% | 670.9만 |
|---|
| 2025.12.18 | ₩119,052 | ₩121,457 | ₩118,905 | ₩120,548 | +1.26% | 270만 |
|---|
| 2025.12.17 | ₩120,642 | ₩124,035 | ₩118,090 | ₩118,130 | -2.08% | 327.7만 |
|---|
| 2025.12.16 | ₩120,228 | ₩122,245 | ₩118,758 | ₩121,029 | +0.67% | 350.2만 |
|---|
| 2025.12.15 | ₩120,241 | ₩121,562 | ₩117,422 | ₩117,836 | -2.00% | 303.4만 |
|---|
| 2025.12.12 | ₩121,604 | ₩122,445 | ₩120,094 | ₩120,481 | -0.92% | 295.8만 |
|---|
| 2025.12.11 | ₩119,292 | ₩122,111 | ₩119,105 | ₩121,029 | +1.46% | 253.5만 |
|---|
| 2025.12.10 | ₩117,435 | ₩120,521 | ₩116,326 | ₩120,027 | +2.21% | 214.9만 |
|---|
| 2025.12.09 | ₩116,273 | ₩117,556 | ₩115,926 | ₩117,288 | +0.87% | 184.4만 |
|---|
| 2025.12.08 | ₩114,870 | ₩117,996 | ₩114,743 | ₩116,620 | +1.52% | 257만 |
|---|
| 2025.12.05 | ₩114,509 | ₩115,284 | ₩113,334 | ₩114,750 | +0.21% | 285.9만 |
|---|
| 2025.12.04 | ₩115,431 | ₩117,596 | ₩112,946 | ₩114,763 | -0.58% | 367만 |
|---|
| 2025.12.03 | ₩101,002 | ₩116,233 | ₩100,268 | ₩115,351 | +14.21% | 928.7만 |
|---|
| 2025.12.02 | ₩109,112 | ₩110,221 | ₩107,803 | ₩109,379 | +0.24% | 919.1만 |
|---|
| 2025.12.01 | ₩106,854 | ₩108,437 | ₩105,812 | ₩107,736 | +0.83% | 418.1만 |
|---|
| 2025.11.28 | ₩107,883 | ₩108,051 | ₩106,908 | ₩107,322 | -0.52% | 164.3만 |
|---|
| 2025.11.26 | ₩108,431 | ₩108,537 | ₩107,095 | ₩107,629 | -0.74% | 189만 |
|---|
| 2025.11.25 | ₩105,598 | ₩109,179 | ₩104,877 | ₩108,431 | +2.68% | 195.7만 |
|---|
| 2025.11.24 | ₩105,732 | ₩106,974 | ₩104,281 | ₩105,745 | +0.01% | 306만 |
|---|
| 2025.11.21 | ₩104,676 | ₩106,186 | ₩102,002 | ₩105,117 | +0.42% | 193.8만 |
|---|
| 2025.11.20 | ₩108,831 | ₩109,406 | ₩104,356 | ₩104,636 | -3.85% | 203.9만 |
|---|
| 2025.11.19 | ₩107,883 | ₩108,417 | ₩105,879 | ₩107,001 | -0.82% | 159.4만 |
|---|
| 2025.11.18 | ₩108,397 | ₩109,747 | ₩107,601 | ₩108,257 | -0.13% | 213.2만 |
|---|
| 2025.11.17 | ₩111,570 | ₩111,844 | ₩107,362 | ₩108,310 | -2.92% | 247.3만 |
|---|
| 2025.11.14 | ₩110,475 | ₩112,612 | ₩108,484 | ₩112,145 | +1.51% | 162.7만 |
|---|
| 2025.11.13 | ₩112,238 | ₩113,694 | ₩111,731 | ₩111,904 | -0.30% | 192.6만 |
|---|
| 2025.11.12 | ₩114,509 | ₩115,405 | ₩111,731 | ₩113,147 | -1.19% | 178.9만 |
|---|
| 2025.11.11 | ₩114,015 | ₩116,059 | ₩113,908 | ₩114,336 | +0.28% | 127.8만 |
|---|
| 2025.11.10 | ₩114,670 | ₩115,586 | ₩113,534 | ₩114,543 | -0.11% | 141만 |
|---|
| 2025.11.07 | ₩113,735 | ₩114,296 | ₩110,969 | ₩113,841 | +0.09% | 222.2만 |
|---|
| 2025.11.06 | ₩116,407 | ₩117,322 | ₩113,006 | ₩114,723 | -1.45% | 157.1만 |
|---|
| 2025.11.05 | ₩116,607 | ₩117,515 | ₩115,471 | ₩116,407 | -0.17% | 151.7만 |
|---|
| 2025.11.04 | ₩118,851 | ₩120,588 | ₩116,019 | ₩116,193 | -2.24% | 167만 |
|---|
| 2025.11.03 | ₩122,686 | ₩123,581 | ₩119,733 | ₩121,684 | -0.82% | 196.6만 |
|---|
| 2025.10.31 | ₩118,103 | ₩122,379 | ₩117,903 | ₩122,285 | +3.54% | 304.5만 |
|---|
| 2025.10.30 | ₩116,260 | ₩120,081 | ₩116,099 | ₩117,449 | +1.02% | 159.2만 |
|---|
| 2025.10.29 | ₩119,246 | ₩119,279 | ₩116,340 | ₩117,101 | -1.80% | 172.1만 |
|---|
| 2025.10.28 | ₩120,568 | ₩121,550 | ₩119,145 | ₩119,319 | -1.04% | 139.4만 |
|---|
| 2025.10.27 | ₩120,241 | ₩121,043 | ₩119,239 | ₩120,254 | +0.01% | 144.9만 |
|---|
| 2025.10.24 | ₩118,905 | ₩119,987 | ₩118,449 | ₩118,998 | +0.08% | 144만 |
|---|
| 2025.10.23 | ₩116,220 | ₩118,424 | ₩115,845 | ₩118,304 | +1.79% | 168.3만 |
|---|
| 2025.10.22 | ₩118,451 | ₩118,838 | ₩115,779 | ₩116,286 | -1.83% | 206만 |
|---|
| 2025.10.21 | ₩117,903 | ₩120,174 | ₩117,503 | ₩119,506 | +1.36% | 179.3만 |
|---|
| 2025.10.20 | ₩117,983 | ₩119,346 | ₩117,636 | ₩117,996 | +0.01% | 187만 |
|---|
| 2025.10.17 | ₩116,233 | ₩117,302 | ₩115,231 | ₩116,807 | +0.49% | 161.4만 |
|---|
| 2025.10.16 | ₩118,584 | ₩120,495 | ₩116,407 | ₩117,181 | -1.18% | 165.2만 |
|---|
| 2025.10.15 | ₩119,706 | ₩120,174 | ₩117,008 | ₩118,036 | -1.40% | 186.7만 |
|---|
| 2025.10.14 | ₩118,504 | ₩120,308 | ₩117,048 | ₩119,012 | +0.43% | 189.5만 |
|---|
| 2025.10.13 | ₩120,241 | ₩121,156 | ₩118,825 | ₩120,428 | +0.16% | 203.2만 |
|---|
| 2025.10.10 | ₩124,523 | ₩124,842 | ₩118,304 | ₩119,372 | -4.14% | 351.6만 |
|---|
| 2025.10.09 | ₩124,583 | ₩126,119 | ₩121,544 | ₩125,104 | +0.42% | 224.3만 |
|---|
| 2025.10.08 | ₩122,445 | ₩124,663 | ₩121,510 | ₩123,755 | +1.07% | 177.2만 |
|---|
| 2025.10.07 | ₩125,825 | ₩126,360 | ₩120,334 | ₩121,430 | -3.49% | 248.1만 |
|---|
| 2025.10.06 | ₩125,117 | ₩128,751 | ₩121,016 | ₩125,197 | +0.06% | 340.6만 |
|---|
| 2025.10.03 | ₩126,694 | ₩127,268 | ₩124,249 | ₩124,650 | -1.61% | 201.2만 |
|---|
| 2025.10.02 | ₩122,913 | ₩127,576 | ₩122,606 | ₩126,814 | +3.17% | 345.1만 |
|---|
| 2025.10.01 | ₩122,085 | ₩124,182 | ₩121,283 | ₩122,499 | +0.34% | 189만 |
|---|
| 2025.09.30 | ₩125,705 | ₩125,705 | ₩120,769 | ₩122,512 | -2.54% | 234.9만 |
|---|
| 2025.09.29 | ₩122,913 | ₩126,534 | ₩122,706 | ₩125,398 | +2.02% | 284.2만 |
|---|
| 2025.09.26 | ₩121,256 | ₩122,499 | ₩119,706 | ₩121,791 | +0.44% | 241만 |
|---|
| 2025.09.25 | ₩119,519 | ₩122,178 | ₩118,770 | ₩121,831 | +1.93% | 279.7만 |
|---|
| 2025.09.24 | ₩123,314 | ₩125,318 | ₩120,000 | ₩120,067 | -2.63% | 319.4만 |
|---|
| 2025.09.23 | ₩123,447 | ₩125,852 | ₩122,739 | ₩123,180 | -0.22% | 215.7만 |
|---|
| 2025.09.22 | ₩123,715 | ₩126,053 | ₩122,111 | ₩123,421 | -0.24% | 252.3만 |
|---|
| 2025.09.19 | ₩125,585 | ₩125,785 | ₩122,940 | ₩124,743 | -0.67% | 582.3만 |
|---|
| 2025.09.18 | ₩121,497 | ₩125,585 | ₩121,043 | ₩125,051 | +2.93% | 315.4만 |
|---|
| 2025.09.17 | ₩120,415 | ₩122,550 | ₩118,771 | ₩120,241 | -0.14% | 257만 |
|---|
| 2025.09.16 | ₩121,390 | ₩121,577 | ₩119,292 | ₩120,134 | -1.03% | 228.8만 |
|---|
| 2025.09.15 | ₩121,310 | ₩122,654 | ₩120,134 | ₩121,457 | +0.12% | 170만 |
|---|
| 2025.09.12 | ₩122,859 | ₩123,541 | ₩120,575 | ₩120,695 | -1.76% | 181.1만 |
|---|
| 2025.09.11 | ₩121,283 | ₩123,100 | ₩119,947 | ₩122,859 | +1.30% | 219.4만 |
|---|
| 2025.09.10 | ₩125,545 | ₩126,039 | ₩119,773 | ₩120,521 | -4.00% | 289.9만 |
|---|
| 2025.09.09 | ₩123,327 | ₩125,518 | ₩122,754 | ₩125,385 | +1.67% | 305.9만 |
|---|
| 2025.09.08 | ₩121,804 | ₩123,888 | ₩121,323 | ₩123,821 | +1.66% | 235.1만 |
|---|
| 2025.09.05 | ₩120,628 | ₩122,846 | ₩120,281 | ₩122,218 | +1.32% | 328만 |
|---|
| 2025.09.04 | ₩119,413 | ₩121,377 | ₩117,943 | ₩119,894 | +0.40% | 290.5만 |
|---|
| 2025.09.03 | ₩119,693 | ₩120,575 | ₩117,796 | ₩120,000 | +0.26% | 344.6만 |
|---|
| 2025.09.02 | ₩121,824 | ₩122,432 | ₩118,183 | ₩119,573 | -1.85% | 511.2만 |
|---|
| 2025.08.29 | ₩123,701 | ₩127,803 | ₩121,109 | ₩123,942 | +0.19% | 881.1만 |
|---|
| 2025.08.28 | ₩122,833 | ₩125,558 | ₩120,855 | ₩123,701 | +0.71% | 708.6만 |
|---|