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 | ₩297,338 | ₩311,133 | ₩292,811 | ₩309,998 | +4.26% | 248.9만 |
| 2026.10.07 | — | — | — | ₩291,609 | — | — |
| 2026.10.05 | ₩283,049 | ₩293,372 | ₩281,780 | ₩291,241 | +2.89% | 203.4만 |
| 2026.10.02 | ₩285,119 | ₩289,245 | ₩280,952 | ₩282,434 | -0.94% | 206.8만 |
| 2026.10.01 | ₩280,485 | ₩285,599 | ₩274,101 | ₩283,957 | +1.24% | 318.1만 |
| 2026.09.30 | ₩275,356 | ₩283,636 | ₩273,674 | ₩279,256 | +1.42% | 330.1만 |
| 2026.09.28 | — | — | — | ₩270,001 | — | — |
| 2026.09.25 | ₩272,432 | ₩273,767 | ₩260,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,666 |
| -4.32% |
| 399.1만 |
| 2026.09.24 | ₩272,712 | ₩283,783 | ₩268,359 | ₩275,957 | +1.19% | 520.2만 |
|---|
| 2026.09.22 | — | — | — | ₩261,278 | — | — |
|---|
| 2026.09.21 | ₩245,589 | ₩256,700 | ₩241,116 | ₩255,512 | +4.04% | 371.9만 |
|---|
| 2026.09.18 | ₩253,455 | ₩253,789 | ₩242,197 | ₩243,546 | -3.91% | 572.5만 |
|---|
| 2026.09.16 | — | — | — | ₩251,225 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩254,336 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩248,995 | — | — |
|---|
| 2026.09.02 | ₩222,379 | ₩224,356 | ₩210,641 | ₩217,879 | -2.02% | 375.3만 |
|---|
| 2026.09.01 | ₩227,027 | ₩230,941 | ₩216,356 | ₩222,259 | -2.10% | 422.9만 |
|---|
| 2026.08.31 | ₩220,122 | ₩232,475 | ₩219,682 | ₩231,086 | +4.98% | 472.4만 |
|---|
| 2026.08.28 | ₩229,964 | ₩231,594 | ₩221,818 | ₩221,992 | -3.47% | 442.8만 |
|---|
| 2026.08.27 | ₩221,885 | ₩233,503 | ₩208,998 | ₩230,913 | +4.07% | 1636.3만 |
|---|
| 2026.08.26 | ₩170,938 | ₩184,292 | ₩170,403 | ₩179,511 | +5.02% | 702.5만 |
|---|
| 2026.08.25 | ₩175,572 | ₩177,602 | ₩172,500 | ₩174,423 | -0.65% | 262.1만 |
|---|
| 2026.08.24 | ₩179,231 | ₩179,231 | ₩173,195 | ₩174,904 | -2.41% | 235만 |
|---|
| 2026.08.21 | ₩181,247 | ₩183,104 | ₩175,865 | ₩180,473 | -0.43% | 287만 |
|---|
| 2026.08.20 | ₩185,587 | ₩187,444 | ₩177,775 | ₩179,164 | -3.46% | 262.7만 |
|---|
| 2026.08.19 | ₩193,306 | ₩194,174 | ₩183,090 | ₩188,579 | -2.45% | 286.9만 |
|---|
| 2026.08.18 | ₩191,771 | ₩195,790 | ₩189,808 | ₩192,198 | +0.22% | 284.4만 |
|---|
| 2026.08.17 | ₩198,581 | ₩200,104 | ₩190,435 | ₩191,290 | -3.67% | 314.9만 |
|---|
| 2026.08.14 | ₩208,571 | ₩208,851 | ₩196,057 | ₩196,885 | -5.60% | 251.9만 |
|---|
| 2026.08.13 | ₩198,141 | ₩208,197 | ₩195,977 | ₩206,928 | +4.43% | 245.3만 |
|---|
| 2026.08.12 | ₩201,186 | ₩204,377 | ₩195,844 | ₩196,712 | -2.22% | 301만 |
|---|
| 2026.08.11 | ₩201,039 | ₩202,614 | ₩196,311 | ₩200,758 | -0.14% | 220.6만 |
|---|
| 2026.08.10 | ₩198,982 | ₩205,232 | ₩197,032 | ₩201,346 | +1.19% | 244만 |
|---|
| 2026.08.07 | ₩198,501 | ₩200,571 | ₩194,976 | ₩198,074 | -0.22% | 212.1만 |
|---|
| 2026.08.06 | ₩188,619 | ₩194,562 | ₩186,963 | ₩191,650 | +1.61% | 217.7만 |
|---|
| 2026.08.05 | ₩201,479 | ₩202,414 | ₩195,550 | ₩196,365 | -2.54% | 179.8만 |
|---|
| 2026.08.04 | ₩189,687 | ₩197,934 | ₩187,457 | ₩197,406 | +4.07% | 321.8만 |
|---|
| 2026.08.03 | ₩192,932 | ₩196,311 | ₩189,006 | ₩189,060 | -2.01% | 234만 |
|---|
| 2026.07.31 | ₩192,305 | ₩192,746 | ₩183,972 | ₩189,540 | -1.44% | 261.1만 |
|---|
| 2026.07.30 | ₩182,836 | ₩188,098 | ₩181,334 | ₩187,524 | +2.56% | 271.3만 |
|---|
| 2026.07.29 | ₩181,354 | ₩186,602 | ₩179,525 | ₩182,836 | +0.82% | 265.8만 |
|---|
| 2026.07.28 | ₩181,968 | ₩182,783 | ₩172,300 | ₩181,902 | -0.04% | 218만 |
|---|
| 2026.07.27 | ₩189,313 | ₩189,767 | ₩182,970 | ₩183,531 | -3.05% | 192.6만 |
|---|
| 2026.07.24 | ₩184,639 | ₩187,203 | ₩181,795 | ₩184,960 | +0.17% | 163만 |
|---|
| 2026.07.23 | ₩185,120 | ₩185,961 | ₩178,670 | ₩181,755 | -1.82% | 349.7만 |
|---|
| 2026.07.22 | ₩188,646 | ₩189,894 | ₩180,767 | ₩182,543 | -3.24% | 343.9만 |
|---|
| 2026.07.21 | ₩195,764 | ₩196,431 | ₩184,960 | ₩189,247 | -3.33% | 372.8만 |
|---|
| 2026.07.20 | ₩199,463 | ₩205,566 | ₩197,246 | ₩198,194 | -0.64% | 218.7만 |
|---|
| 2026.07.17 | ₩191,877 | ₩204,911 | ₩190,408 | ₩199,449 | +3.95% | 268.2만 |
|---|
| 2026.07.16 | ₩204,978 | ₩206,995 | ₩196,251 | ₩197,299 | -3.75% | 298.9만 |
|---|
| 2026.07.15 | ₩208,290 | ₩209,666 | ₩198,448 | ₩201,466 | -3.28% | 257.4만 |
|---|
| 2026.07.14 | ₩184,626 | ₩207,729 | ₩183,053 | ₩206,487 | +11.84% | 467.3만 |
|---|
| 2026.07.13 | ₩184,265 | ₩189,213 | ₩179,444 | ₩186,335 | +1.12% | 240.4만 |
|---|
| 2026.07.10 | ₩201,933 | ₩202,294 | ₩184,466 | ₩185,133 | -8.32% | 337만 |
|---|
| 2026.07.09 | ₩190,582 | ₩199,369 | ₩189,196 | ₩198,768 | +4.30% | 254.2만 |
|---|
| 2026.07.08 | ₩195,376 | ₩198,848 | ₩193,400 | ₩196,004 | +0.32% | 379.1만 |
|---|
| 2026.07.07 | ₩200,318 | ₩204,591 | ₩193,707 | ₩198,274 | -1.02% | 294.4만 |
|---|
| 2026.07.06 | ₩192,652 | ₩198,782 | ₩190,368 | ₩198,448 | +3.01% | 271.9만 |
|---|
| 2026.07.02 | ₩187,410 | ₩194,909 | ₩184,412 | ₩188,859 | +0.77% | 307.6만 |
|---|
| 2026.07.01 | ₩184,479 | ₩190,889 | ₩181,902 | ₩187,577 | +1.68% | 398.2만 |
|---|
| 2026.06.30 | ₩175,946 | ₩182,983 | ₩173,609 | ₩182,222 | +3.57% | 286만 |
|---|
| 2026.06.29 | ₩169,255 | ₩175,745 | ₩167,599 | ₩175,358 | +3.61% | 314.4만 |
|---|
| 2026.06.26 | ₩159,373 | ₩166,744 | ₩157,742 | ₩165,970 | +4.14% | 471.3만 |
|---|
| 2026.06.25 | ₩158,571 | ₩164,861 | ₩155,981 | ₩159,266 | +0.44% | 332.8만 |
|---|
| 2026.06.24 | ₩158,678 | ₩162,397 | ₩156,047 | ₩158,358 | -0.20% | 270.7만 |
|---|
| 2026.06.23 | ₩154,204 | ₩159,626 | ₩152,363 | ₩157,797 | +2.33% | 328.3만 |
|---|
| 2026.06.22 | ₩154,699 | ₩161,536 | ₩152,068 | ₩154,832 | +0.09% | 361만 |
|---|
| 2026.06.18 | ₩150,392 | ₩159,646 | ₩142,893 | ₩157,329 | +4.61% | 827.1만 |
|---|
| 2026.06.17 | ₩153,684 | ₩155,927 | ₩150,105 | ₩150,946 | -1.78% | 298.8만 |
|---|
| 2026.06.16 | ₩156,234 | ₩160,134 | ₩152,308 | ₩155,273 | -0.62% | 312.3만 |
|---|
| 2026.06.15 | ₩156,248 | ₩159,333 | ₩153,490 | ₩157,743 | +0.96% | 285.4만 |
|---|
| 2026.06.12 | ₩157,383 | ₩158,344 | ₩151,841 | ₩155,299 | -1.32% | 198만 |
|---|
| 2026.06.11 | ₩152,134 | ₩157,409 | ₩151,253 | ₩156,915 | +3.14% | 281.2만 |
|---|
| 2026.06.10 | ₩156,782 | ₩162,307 | ₩153,123 | ₩153,470 | -2.11% | 316.4만 |
|---|
| 2026.06.09 | ₩156,395 | ₩164,594 | ₩154,912 | ₩160,201 | +2.43% | 409.2만 |
|---|
| 2026.06.08 | ₩156,915 | ₩159,466 | ₩154,725 | ₩156,047 | -0.55% | 363.2만 |
|---|
| 2026.06.05 | ₩163,179 | ₩165,584 | ₩157,022 | ₩158,545 | -2.84% | 401.8만 |
|---|
| 2026.06.04 | ₩163,926 | ₩167,325 | ₩161,209 | ₩164,901 | +0.59% | 396.3만 |
|---|
| 2026.06.03 | ₩176,920 | ₩177,261 | ₩165,863 | ₩166,464 | -5.91% | 615만 |
|---|
| 2026.06.02 | ₩173,609 | ₩182,957 | ₩172,286 | ₩180,713 | +4.09% | 753.5만 |
|---|
| 2026.06.01 | ₩171,352 | ₩190,101 | ₩171,325 | ₩186,683 | +8.95% | 980.6만 |
|---|
| 2026.05.29 | ₩143,608 | ₩166,651 | ₩142,227 | ₩164,621 | +14.63% | 1758.4만 |
|---|
| 2026.05.28 | ₩122,514 | ₩129,058 | ₩120,377 | ₩126,494 | +3.25% | 897만 |
|---|
| 2026.05.27 | ₩120,498 | ₩122,007 | ₩119,122 | ₩119,523 | -0.81% | 391만 |
|---|
| 2026.05.26 | ₩126,828 | ₩128,724 | ₩120,591 | ₩125,279 | -1.22% | 400.5만 |
|---|
| 2026.05.22 | ₩120,337 | ₩123,369 | ₩119,322 | ₩123,182 | +2.36% | 300.7만 |
|---|
| 2026.05.21 | ₩118,187 | ₩121,459 | ₩116,585 | ₩119,443 | +1.06% | 281.5만 |
|---|
| 2026.05.20 | ₩111,857 | ₩119,135 | ₩111,310 | ₩118,908 | +6.30% | 297만 |
|---|
| 2026.05.19 | ₩118,508 | ₩120,191 | ₩114,328 | ₩114,448 | -3.43% | 312.1만 |
|---|
| 2026.05.18 | ₩111,637 | ₩116,505 | ₩110,963 | ₩116,238 | +4.12% | 391.5만 |
|---|
| 2026.05.15 | ₩108,305 | ₩111,964 | ₩107,330 | ₩110,535 | +2.06% | 264.2만 |
|---|
| 2026.05.14 | ₩105,674 | ₩110,175 | ₩103,497 | ₩108,238 | +2.43% | 254.8만 |
|---|
| 2026.05.13 | ₩104,779 | ₩106,956 | ₩103,431 | ₩104,432 | -0.33% | 220.6만 |
|---|
| 2026.05.12 | ₩108,959 | ₩109,039 | ₩104,205 | ₩105,581 | -3.10% | 233만 |
|---|
| 2026.05.11 | ₩110,789 | ₩113,113 | ₩108,345 | ₩109,093 | -1.53% | 233.6만 |
|---|
| 2026.05.08 | ₩107,277 | ₩112,138 | ₩104,886 | ₩112,044 | +4.44% | 374.6만 |
|---|
| 2026.05.07 | ₩106,783 | ₩110,842 | ₩106,783 | ₩108,011 | +1.15% | 369.6만 |
|---|
| 2026.05.06 | ₩102,162 | ₩104,365 | ₩100,826 | ₩103,417 | +1.23% | 296.9만 |
|---|
| 2026.05.05 | ₩103,310 | ₩104,793 | ₩101,988 | ₩103,831 | +0.50% | 204.8만 |
|---|
| 2026.05.04 | ₩101,013 | ₩104,165 | ₩100,880 | ₩103,150 | +2.12% | 201.3만 |
|---|
| 2026.05.01 | ₩100,826 | ₩103,444 | ₩100,172 | ₩101,200 | +0.37% | 263.8만 |
|---|
| 2026.04.30 | ₩100,332 | ₩100,593 | ₩97,474 | ₩98,356 | -1.97% | 272.4만 |
|---|
| 2026.04.29 | ₩101,240 | ₩102,042 | ₩99,177 | ₩101,708 | +0.46% | 199.9만 |
|---|
| 2026.04.28 | ₩101,988 | ₩104,860 | ₩101,414 | ₩101,761 | -0.22% | 250.9만 |
|---|
| 2026.04.27 | ₩101,321 | ₩102,242 | ₩99,745 | ₩101,681 | +0.36% | 280.9만 |
|---|
| 2026.04.24 | ₩101,561 | ₩102,389 | ₩97,808 | ₩101,467 | -0.09% | 266.8만 |
|---|
| 2026.04.23 | ₩101,621 | ₩102,295 | ₩98,917 | ₩101,548 | -0.07% | 323.8만 |
|---|
| 2026.04.22 | ₩104,178 | ₩105,527 | ₩102,635 | ₩105,100 | +0.88% | 322.3만 |
|---|
| 2026.04.21 | ₩103,003 | ₩106,662 | ₩102,028 | ₩103,684 | +0.66% | 385.3만 |
|---|
| 2026.04.20 | ₩98,516 | ₩102,683 | ₩98,022 | ₩101,174 | +2.70% | 492.5만 |
|---|
| 2026.04.17 | ₩97,661 | ₩98,129 | ₩94,991 | ₩96,486 | -1.20% | 599.3만 |
|---|
| 2026.04.16 | ₩94,950 | ₩97,354 | ₩93,802 | ₩96,166 | +1.28% | 559.6만 |
|---|
| 2026.04.15 | ₩87,913 | ₩90,343 | ₩87,115 | ₩89,943 | +2.31% | 440.9만 |
|---|
| 2026.04.14 | ₩87,472 | ₩89,983 | ₩84,721 | ₩85,589 | -2.15% | 411.1만 |
|---|
| 2026.04.13 | ₩84,534 | ₩87,626 | ₩84,133 | ₩87,419 | +3.41% | 490.2만 |
|---|
| 2026.04.10 | ₩91,358 | ₩91,478 | ₩83,679 | ₩84,040 | -8.01% | 723.1만 |
|---|
| 2026.04.09 | ₩101,200 | ₩101,554 | ₩90,397 | ₩90,490 | -10.58% | 542.8만 |
|---|
| 2026.04.08 | ₩108,599 | ₩109,574 | ₩101,494 | ₩101,548 | -6.49% | 497.3만 |
|---|
| 2026.04.07 | ₩106,943 | ₩108,452 | ₩104,486 | ₩105,955 | -0.92% | 370.7만 |
|---|
| 2026.04.06 | ₩106,903 | ₩108,398 | ₩106,142 | ₩107,584 | +0.64% | 313.1만 |
|---|
| 2026.04.02 | ₩104,546 | ₩108,305 | ₩104,085 | ₩107,090 | +2.43% | 307.8만 |
|---|
| 2026.04.01 | ₩106,836 | ₩107,370 | ₩103,277 | ₩105,694 | -1.07% | 304만 |
|---|
| 2026.03.31 | ₩102,135 | ₩106,168 | ₩101,270 | ₩105,113 | +2.92% | 327.5만 |
|---|
| 2026.03.30 | ₩99,331 | ₩103,524 | ₩98,823 | ₩100,786 | +1.47% | 487만 |
|---|
| 2026.03.27 | ₩101,828 | ₩102,709 | ₩96,433 | ₩97,795 | -3.96% | 422.8만 |
|---|
| 2026.03.26 | ₩103,751 | ₩108,185 | ₩103,464 | ₩106,008 | +2.18% | 346.7만 |
|---|
| 2026.03.25 | ₩104,085 | ₩106,021 | ₩102,042 | ₩104,325 | +0.23% | 470.2만 |
|---|
| 2026.03.24 | ₩106,809 | ₩107,036 | ₩101,668 | ₩102,509 | -4.03% | 351.6만 |
|---|
| 2026.03.23 | ₩105,794 | ₩109,667 | ₩104,178 | ₩108,305 | +2.37% | 284.8만 |
|---|
| 2026.03.20 | ₩107,317 | ₩107,317 | ₩104,419 | ₩104,713 | -2.43% | 664.6만 |
|---|
| 2026.03.19 | ₩105,300 | ₩109,654 | ₩104,352 | ₩107,851 | +2.42% | 304.9만 |
|---|
| 2026.03.18 | ₩103,778 | ₩105,701 | ₩103,564 | ₩104,739 | +0.93% | 214만 |
|---|
| 2026.03.17 | ₩102,936 | ₩107,624 | ₩102,830 | ₩104,873 | +1.88% | 200.3만 |
|---|
| 2026.03.16 | ₩105,100 | ₩107,210 | ₩102,696 | ₩103,043 | -1.96% | 275.9만 |
|---|
| 2026.03.13 | ₩105,721 | ₩107,918 | ₩104,152 | ₩105,714 | -0.01% | 220.9만 |
|---|
| 2026.03.12 | ₩107,764 | ₩110,161 | ₩105,200 | ₩105,434 | -2.16% | 296.8만 |
|---|
| 2026.03.11 | ₩106,783 | ₩108,919 | ₩105,113 | ₩107,971 | +1.11% | 319.3만 |
|---|
| 2026.03.10 | ₩106,502 | ₩107,684 | ₩102,028 | ₩106,315 | -0.18% | 316.8만 |
|---|
| 2026.03.09 | ₩106,823 | ₩108,178 | ₩104,299 | ₩106,449 | -0.35% | 282.8만 |
|---|
| 2026.03.06 | ₩106,836 | ₩108,919 | ₩104,646 | ₩107,798 | +0.90% | 456.4만 |
|---|
| 2026.03.05 | ₩97,488 | ₩107,303 | ₩97,154 | ₩106,369 | +9.11% | 897만 |
|---|
| 2026.03.04 | ₩96,146 | ₩98,587 | ₩95,267 | ₩95,805 | -0.35% | 686.2만 |
|---|
| 2026.03.03 | ₩95,204 | ₩98,242 | ₩93,695 | ₩96,847 | +1.73% | 409.7만 |
|---|
| 2026.03.02 | ₩95,391 | ₩99,317 | ₩94,977 | ₩98,783 | +3.56% | 346.8만 |
|---|
| 2026.02.27 | ₩97,154 | ₩98,663 | ₩95,164 | ₩96,820 | -0.34% | 469.5만 |
|---|
| 2026.02.26 | ₩97,782 | ₩102,095 | ₩97,281 | ₩100,493 | +2.77% | 440.5만 |
|---|
| 2026.02.25 | ₩95,458 | ₩97,715 | ₩93,815 | ₩97,495 | +2.13% | 432.7만 |
|---|
| 2026.02.24 | ₩92,814 | ₩96,126 | ₩92,093 | ₩95,004 | +2.36% | 395.6만 |
|---|
| 2026.02.23 | ₩98,222 | ₩98,222 | ₩91,839 | ₩92,827 | -5.49% | 477.4만 |
|---|
| 2026.02.20 | ₩108,232 | ₩111,550 | ₩98,476 | ₩99,211 | -8.33% | 607.4만 |
|---|
| 2026.02.19 | ₩109,654 | ₩110,829 | ₩107,664 | ₩109,240 | -0.38% | 220.3만 |
|---|
| 2026.02.18 | ₩108,238 | ₩112,645 | ₩107,584 | ₩110,749 | +2.32% | 277.3만 |
|---|
| 2026.02.17 | ₩116,264 | ₩116,859 | ₩108,105 | ₩110,121 | -5.28% | 287만 |
|---|
| 2026.02.13 | ₩113,847 | ₩117,586 | ₩113,714 | ₩116,531 | +2.36% | 229만 |
|---|
| 2026.02.12 | ₩117,760 | ₩119,523 | ₩111,316 | ₩113,393 | -3.71% | 261.6만 |
|---|
| 2026.02.11 | ₩119,296 | ₩119,909 | ₩115,049 | ₩117,760 | -1.29% | 251.2만 |
|---|
| 2026.02.10 | ₩118,187 | ₩119,109 | ₩116,384 | ₩118,121 | -0.06% | 173.4만 |
|---|
| 2026.02.09 | ₩117,025 | ₩118,708 | ₩115,183 | ₩117,760 | +0.63% | 327.5만 |
|---|
| 2026.02.06 | ₩111,176 | ₩115,970 | ₩111,069 | ₩115,837 | +4.19% | 330.4만 |
|---|
| 2026.02.05 | ₩111,403 | ₩113,914 | ₩109,066 | ₩109,707 | -1.52% | 288.2만 |
|---|
| 2026.02.04 | ₩108,839 | ₩112,338 | ₩106,442 | ₩111,403 | +2.36% | 298.6만 |
|---|
| 2026.02.03 | ₩116,451 | ₩117,132 | ₩107,063 | ₩109,921 | -5.61% | 358.6만 |
|---|
| 2026.02.02 | ₩113,433 | ₩118,548 | ₩112,779 | ₩117,693 | +3.76% | 308.8만 |
|---|
| 2026.01.30 | ₩113,540 | ₩115,810 | ₩112,478 | ₩112,819 | -0.64% | 270.9만 |
|---|
| 2026.01.29 | ₩119,189 | ₩119,202 | ₩112,178 | ₩114,435 | -3.99% | 377.3만 |
|---|
| 2026.01.28 | ₩122,995 | ₩123,516 | ₩120,685 | ₩121,179 | -1.48% | 148.5만 |
|---|
| 2026.01.27 | ₩122,194 | ₩123,796 | ₩121,593 | ₩122,140 | -0.04% | 198.2만 |
|---|
| 2026.01.26 | ₩121,793 | ₩123,022 | ₩120,164 | ₩121,913 | +0.10% | 239.4만 |
|---|
| 2026.01.23 | ₩122,180 | ₩124,037 | ₩120,578 | ₩121,205 | -0.80% | 130.5만 |
|---|
| 2026.01.22 | ₩120,177 | ₩122,407 | ₩119,523 | ₩122,140 | +1.63% | 181.4만 |
|---|
| 2026.01.21 | ₩117,693 | ₩119,950 | ₩116,350 | ₩118,775 | +0.92% | 222.8만 |
|---|
| 2026.01.20 | ₩117,533 | ₩122,020 | ₩117,039 | ₩117,132 | -0.34% | 254.5만 |
|---|
| 2026.01.16 | ₩123,409 | ₩123,409 | ₩119,256 | ₩119,590 | -3.09% | 311만 |
|---|
| 2026.01.15 | ₩125,238 | ₩130,140 | ₩122,621 | ₩122,781 | -1.96% | 340.2만 |
|---|
| 2026.01.14 | ₩126,908 | ₩130,019 | ₩123,529 | ₩124,664 | -1.77% | 323.2만 |
|---|
| 2026.01.13 | ₩125,532 | ₩129,846 | ₩124,638 | ₩125,626 | +0.07% | 436만 |
|---|
| 2026.01.12 | ₩123,529 | ₩126,320 | ₩121,666 | ₩124,958 | +1.16% | 271.5만 |
|---|
| 2026.01.09 | ₩125,866 | ₩125,866 | ₩122,287 | ₩123,169 | -2.14% | 182.2만 |
|---|
| 2026.01.08 | ₩125,319 | ₩125,666 | ₩123,269 | ₩125,439 | +0.10% | 201.2만 |
|---|
| 2026.01.07 | ₩121,179 | ₩126,400 | ₩120,858 | ₩125,319 | +3.42% | 295.7만 |
|---|
| 2026.01.06 | ₩116,812 | ₩121,379 | ₩116,718 | ₩120,671 | +3.30% | 202.3만 |
|---|
| 2026.01.05 | ₩114,074 | ₩122,007 | ₩113,527 | ₩117,132 | +2.68% | 363.4만 |
|---|
| 2026.01.02 | ₩116,384 | ₩116,384 | ₩111,336 | ₩111,697 | -4.03% | 213.4만 |
|---|
| 2025.12.31 | ₩116,518 | ₩117,146 | ₩115,450 | ₩115,476 | -0.89% | 138.6만 |
|---|
| 2025.12.30 | ₩117,132 | ₩118,054 | ₩116,465 | ₩116,758 | -0.32% | 112.2만 |
|---|
| 2025.12.29 | ₩117,707 | ₩118,490 | ₩116,985 | ₩117,626 | -0.07% | 135.9만 |
|---|
| 2025.12.26 | ₩117,613 | ₩118,788 | ₩117,407 | ₩118,334 | +0.61% | 106.2만 |
|---|
| 2025.12.24 | ₩118,695 | ₩118,775 | ₩117,159 | ₩118,040 | -0.55% | 75.9만 |
|---|
| 2025.12.23 | ₩120,431 | ₩121,392 | ₩118,067 | ₩118,935 | -1.24% | 138.6만 |
|---|
| 2025.12.22 | ₩119,937 | ₩122,761 | ₩119,523 | ₩121,446 | +1.26% | 212.7만 |
|---|
| 2025.12.19 | ₩120,845 | ₩121,059 | ₩118,975 | ₩120,471 | -0.31% | 670.9만 |
|---|
| 2025.12.18 | ₩119,002 | ₩121,406 | ₩118,855 | ₩120,498 | +1.26% | 270만 |
|---|
| 2025.12.17 | ₩120,591 | ₩123,983 | ₩118,040 | ₩118,080 | -2.08% | 327.7만 |
|---|
| 2025.12.16 | ₩120,177 | ₩122,194 | ₩118,708 | ₩120,978 | +0.67% | 350.2만 |
|---|
| 2025.12.15 | ₩120,191 | ₩121,511 | ₩117,373 | ₩117,787 | -2.00% | 303.4만 |
|---|
| 2025.12.12 | ₩121,553 | ₩122,394 | ₩120,044 | ₩120,431 | -0.92% | 295.8만 |
|---|
| 2025.12.11 | ₩119,242 | ₩122,060 | ₩119,055 | ₩120,978 | +1.46% | 253.5만 |
|---|
| 2025.12.10 | ₩117,386 | ₩120,471 | ₩116,278 | ₩119,977 | +2.21% | 214.9만 |
|---|
| 2025.12.09 | ₩116,224 | ₩117,506 | ₩115,877 | ₩117,239 | +0.87% | 184.4만 |
|---|
| 2025.12.08 | ₩114,822 | ₩117,947 | ₩114,695 | ₩116,571 | +1.52% | 257만 |
|---|
| 2025.12.05 | ₩114,461 | ₩115,236 | ₩113,286 | ₩114,702 | +0.21% | 285.9만 |
|---|
| 2025.12.04 | ₩115,383 | ₩117,546 | ₩112,899 | ₩114,715 | -0.58% | 367만 |
|---|
| 2025.12.03 | ₩100,960 | ₩116,184 | ₩100,226 | ₩115,303 | +14.21% | 928.7만 |
|---|
| 2025.12.02 | ₩109,066 | ₩110,175 | ₩107,757 | ₩109,333 | +0.24% | 919.1만 |
|---|
| 2025.12.01 | ₩106,809 | ₩108,392 | ₩105,768 | ₩107,691 | +0.83% | 418.1만 |
|---|
| 2025.11.28 | ₩107,838 | ₩108,006 | ₩106,863 | ₩107,277 | -0.52% | 164.3만 |
|---|
| 2025.11.26 | ₩108,385 | ₩108,492 | ₩107,050 | ₩107,584 | -0.74% | 189만 |
|---|
| 2025.11.25 | ₩105,554 | ₩109,133 | ₩104,833 | ₩108,385 | +2.68% | 195.7만 |
|---|
| 2025.11.24 | ₩105,688 | ₩106,929 | ₩104,237 | ₩105,701 | +0.01% | 306만 |
|---|
| 2025.11.21 | ₩104,633 | ₩106,142 | ₩101,959 | ₩105,073 | +0.42% | 193.8만 |
|---|
| 2025.11.20 | ₩108,786 | ₩109,360 | ₩104,312 | ₩104,592 | -3.85% | 203.9만 |
|---|
| 2025.11.19 | ₩107,838 | ₩108,372 | ₩105,834 | ₩106,956 | -0.82% | 159.4만 |
|---|
| 2025.11.18 | ₩108,352 | ₩109,701 | ₩107,556 | ₩108,212 | -0.13% | 213.2만 |
|---|
| 2025.11.17 | ₩111,523 | ₩111,797 | ₩107,317 | ₩108,265 | -2.92% | 247.3만 |
|---|
| 2025.11.14 | ₩110,428 | ₩112,565 | ₩108,439 | ₩112,098 | +1.51% | 162.7만 |
|---|
| 2025.11.13 | ₩112,191 | ₩113,647 | ₩111,684 | ₩111,857 | -0.30% | 192.6만 |
|---|
| 2025.11.12 | ₩114,461 | ₩115,356 | ₩111,684 | ₩113,099 | -1.19% | 178.9만 |
|---|
| 2025.11.11 | ₩113,967 | ₩116,011 | ₩113,860 | ₩114,288 | +0.28% | 127.8만 |
|---|
| 2025.11.10 | ₩114,622 | ₩115,538 | ₩113,487 | ₩114,495 | -0.11% | 141만 |
|---|
| 2025.11.07 | ₩113,687 | ₩114,248 | ₩110,922 | ₩113,794 | +0.09% | 222.2만 |
|---|
| 2025.11.06 | ₩116,358 | ₩117,273 | ₩112,959 | ₩114,675 | -1.45% | 157.1만 |
|---|
| 2025.11.05 | ₩116,558 | ₩117,466 | ₩115,423 | ₩116,358 | -0.17% | 151.7만 |
|---|
| 2025.11.04 | ₩118,802 | ₩120,538 | ₩115,970 | ₩116,144 | -2.24% | 167만 |
|---|
| 2025.11.03 | ₩122,634 | ₩123,529 | ₩119,683 | ₩121,633 | -0.82% | 196.6만 |
|---|
| 2025.10.31 | ₩118,054 | ₩122,327 | ₩117,853 | ₩122,234 | +3.54% | 304.5만 |
|---|
| 2025.10.30 | ₩116,211 | ₩120,030 | ₩116,051 | ₩117,399 | +1.02% | 159.2만 |
|---|
| 2025.10.29 | ₩119,196 | ₩119,229 | ₩116,291 | ₩117,052 | -1.80% | 172.1만 |
|---|
| 2025.10.28 | ₩120,518 | ₩121,499 | ₩119,095 | ₩119,269 | -1.04% | 139.4만 |
|---|
| 2025.10.27 | ₩120,191 | ₩120,992 | ₩119,189 | ₩120,204 | +0.01% | 144.9만 |
|---|
| 2025.10.24 | ₩118,855 | ₩119,937 | ₩118,400 | ₩118,949 | +0.08% | 144만 |
|---|
| 2025.10.23 | ₩116,171 | ₩118,374 | ₩115,797 | ₩118,254 | +1.79% | 168.3만 |
|---|
| 2025.10.22 | ₩118,401 | ₩118,788 | ₩115,730 | ₩116,238 | -1.83% | 206만 |
|---|
| 2025.10.21 | ₩117,853 | ₩120,124 | ₩117,454 | ₩119,456 | +1.36% | 179.3만 |
|---|
| 2025.10.20 | ₩117,934 | ₩119,296 | ₩117,586 | ₩117,947 | +0.01% | 187만 |
|---|
| 2025.10.17 | ₩116,184 | ₩117,253 | ₩115,183 | ₩116,758 | +0.49% | 161.4만 |
|---|
| 2025.10.16 | ₩118,535 | ₩120,444 | ₩116,358 | ₩117,132 | -1.18% | 165.2만 |
|---|
| 2025.10.15 | ₩119,656 | ₩120,124 | ₩116,959 | ₩117,987 | -1.40% | 186.7만 |
|---|
| 2025.10.14 | ₩118,454 | ₩120,257 | ₩116,999 | ₩118,962 | +0.43% | 189.5만 |
|---|
| 2025.10.13 | ₩120,191 | ₩121,105 | ₩118,775 | ₩120,377 | +0.16% | 203.2만 |
|---|
| 2025.10.10 | ₩124,471 | ₩124,790 | ₩118,254 | ₩119,322 | -4.14% | 351.6만 |
|---|
| 2025.10.09 | ₩124,531 | ₩126,066 | ₩121,493 | ₩125,052 | +0.42% | 224.3만 |
|---|
| 2025.10.08 | ₩122,394 | ₩124,611 | ₩121,459 | ₩123,703 | +1.07% | 177.2만 |
|---|
| 2025.10.07 | ₩125,773 | ₩126,307 | ₩120,284 | ₩121,379 | -3.49% | 248.1만 |
|---|
| 2025.10.06 | ₩125,065 | ₩128,697 | ₩120,965 | ₩125,145 | +0.06% | 340.6만 |
|---|
| 2025.10.03 | ₩126,641 | ₩127,215 | ₩124,197 | ₩124,597 | -1.61% | 201.2만 |
|---|
| 2025.10.02 | ₩122,861 | ₩127,522 | ₩122,554 | ₩126,761 | +3.17% | 345.1만 |
|---|
| 2025.10.01 | ₩122,033 | ₩124,130 | ₩121,232 | ₩122,447 | +0.34% | 189만 |
|---|
| 2025.09.30 | ₩125,652 | ₩125,652 | ₩120,718 | ₩122,461 | -2.54% | 234.9만 |
|---|
| 2025.09.29 | ₩122,861 | ₩126,480 | ₩122,654 | ₩125,345 | +2.02% | 284.2만 |
|---|
| 2025.09.26 | ₩121,205 | ₩122,447 | ₩119,656 | ₩121,740 | +0.44% | 241만 |
|---|
| 2025.09.25 | ₩119,469 | ₩122,127 | ₩118,720 | ₩121,780 | +1.93% | 279.7만 |
|---|
| 2025.09.24 | ₩123,262 | ₩125,265 | ₩119,950 | ₩120,017 | -2.63% | 319.4만 |
|---|
| 2025.09.23 | ₩123,396 | ₩125,799 | ₩122,688 | ₩123,128 | -0.22% | 215.7만 |
|---|
| 2025.09.22 | ₩123,663 | ₩126,000 | ₩122,060 | ₩123,369 | -0.24% | 252.3만 |
|---|
| 2025.09.19 | ₩125,532 | ₩125,733 | ₩122,888 | ₩124,691 | -0.67% | 582.3만 |
|---|
| 2025.09.18 | ₩121,446 | ₩125,532 | ₩120,992 | ₩124,998 | +2.93% | 315.4만 |
|---|
| 2025.09.17 | ₩120,364 | ₩122,498 | ₩118,722 | ₩120,191 | -0.14% | 257만 |
|---|
| 2025.09.16 | ₩121,339 | ₩121,526 | ₩119,242 | ₩120,084 | -1.03% | 228.8만 |
|---|
| 2025.09.15 | ₩121,259 | ₩122,602 | ₩120,084 | ₩121,406 | +0.12% | 170만 |
|---|
| 2025.09.12 | ₩122,808 | ₩123,489 | ₩120,524 | ₩120,645 | -1.76% | 181.1만 |
|---|
| 2025.09.11 | ₩121,232 | ₩123,048 | ₩119,897 | ₩122,808 | +1.30% | 219.4만 |
|---|
| 2025.09.10 | ₩125,492 | ₩125,986 | ₩119,723 | ₩120,471 | -4.00% | 289.9만 |
|---|
| 2025.09.09 | ₩123,275 | ₩125,466 | ₩122,702 | ₩125,332 | +1.67% | 305.9만 |
|---|
| 2025.09.08 | ₩121,753 | ₩123,836 | ₩121,272 | ₩123,770 | +1.66% | 235.1만 |
|---|
| 2025.09.05 | ₩120,578 | ₩122,795 | ₩120,231 | ₩122,167 | +1.32% | 328만 |
|---|
| 2025.09.04 | ₩119,363 | ₩121,326 | ₩117,894 | ₩119,843 | +0.40% | 290.5만 |
|---|
| 2025.09.03 | ₩119,643 | ₩120,524 | ₩117,747 | ₩119,950 | +0.26% | 344.6만 |
|---|
| 2025.09.02 | ₩121,773 | ₩122,381 | ₩118,134 | ₩119,523 | -1.85% | 511.2만 |
|---|
| 2025.08.29 | ₩123,649 | ₩127,749 | ₩121,059 | ₩123,890 | +0.19% | 881.1만 |
|---|
| 2025.08.28 | ₩122,781 | ₩125,506 | ₩120,805 | ₩123,649 | +0.71% | 708.6만 |
|---|