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 | ₩297,634 | ₩311,443 | ₩293,102 | ₩310,307 | +4.26% | 248.9만 |
| 2026.10.08 | ₩289,560 | ₩301,484 | ₩288,744 | ₩294,372 | +1.66% | 248.1만 |
| 2026.10.07 | ₩292,086 | ₩293,076 | ₩287,568 | ₩291,418 | -0.23% | 226만 |
| 2026.10.06 | ₩297,273 | ₩302,700 | ₩289,655 | ₩292,314 | -1.67% | 310.7만 |
| 2026.10.05 | ₩283,197 | ₩293,664 | ₩282,061 | ₩291,806 | +3.04% | 314.5만 |
| 2026.10.02 | ₩285,403 | ₩289,533 | ₩281,232 | ₩282,716 | -0.94% | 207만 |
| 2026.10.01 | ₩280,764 | ₩285,884 | ₩274,374 | ₩284,240 | +1.24% | 318.1만 |
| 2026.09.30 | ₩275,631 | ₩283,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,534 |
| +1.42% |
| 330.1만 |
| 2026.09.29 | ₩272,102 | ₩278,973 | ₩268,145 | ₩273,879 | +0.65% | 292.5만 |
|---|
| 2026.09.28 | ₩256,689 | ₩271,955 | ₩254,657 | ₩270,270 | +5.29% | 365만 |
|---|
| 2026.09.25 | ₩272,703 | ₩274,040 | ₩260,723 | ₩260,926 | -4.32% | 399.1만 |
|---|
| 2026.09.24 | ₩272,984 | ₩284,066 | ₩268,626 | ₩276,232 | +1.19% | 520.2만 |
|---|
| 2026.09.23 | ₩264,950 | ₩276,981 | ₩262,009 | ₩274,521 | +3.61% | 548만 |
|---|
| 2026.09.22 | ₩257,758 | ₩264,796 | ₩251,609 | ₩262,838 | +1.97% | 517.6만 |
|---|
| 2026.09.21 | ₩245,834 | ₩256,956 | ₩241,356 | ₩255,766 | +4.04% | 371.9만 |
|---|
| 2026.09.18 | ₩253,707 | ₩254,042 | ₩242,438 | ₩243,789 | -3.91% | 572.5만 |
|---|
| 2026.09.17 | ₩244,631 | ₩257,450 | ₩244,631 | ₩254,015 | +3.84% | 375만 |
|---|
| 2026.09.16 | ₩249,336 | ₩256,140 | ₩248,066 | ₩251,475 | +0.86% | 364.8만 |
|---|
| 2026.09.15 | ₩244,898 | ₩256,648 | ₩244,631 | ₩254,590 | +3.96% | 392.3만 |
|---|
| 2026.09.14 | ₩230,996 | ₩253,614 | ₩227,543 | ₩249,243 | +7.90% | 667.2만 |
|---|
| 2026.09.11 | ₩228,148 | ₩233,991 | ₩222,133 | ₩222,574 | -2.44% | 274.1만 |
|---|
| 2026.09.10 | ₩230,969 | ₩239,872 | ₩226,437 | ₩228,736 | -0.97% | 457.4만 |
|---|
| 2026.09.09 | ₩225,916 | ₩232,252 | ₩224,592 | ₩230,915 | +2.21% | 342만 |
|---|
| 2026.09.08 | ₩225,729 | ₩227,092 | ₩221,558 | ₩224,038 | -0.75% | 256.2만 |
|---|
| 2026.09.04 | ₩225,087 | ₩231,196 | ₩223,871 | ₩228,055 | +1.32% | 234만 |
|---|
| 2026.09.03 | ₩224,191 | ₩228,081 | ₩218,564 | ₩227,814 | +1.62% | 332.1만 |
|---|
| 2026.09.02 | ₩222,601 | ₩224,579 | ₩210,850 | ₩218,096 | -2.02% | 375.3만 |
|---|
| 2026.09.01 | ₩227,253 | ₩231,171 | ₩216,572 | ₩222,480 | -2.10% | 422.9만 |
|---|
| 2026.08.31 | ₩220,341 | ₩232,707 | ₩219,900 | ₩231,316 | +4.98% | 472.4만 |
|---|
| 2026.08.28 | ₩230,194 | ₩231,824 | ₩222,039 | ₩222,213 | -3.47% | 442.8만 |
|---|
| 2026.08.27 | ₩222,106 | ₩233,736 | ₩209,206 | ₩231,143 | +4.07% | 1636.3만 |
|---|
| 2026.08.26 | ₩171,108 | ₩184,476 | ₩170,573 | ₩179,690 | +5.02% | 702.5만 |
|---|
| 2026.08.25 | ₩175,746 | ₩177,778 | ₩172,672 | ₩174,597 | -0.65% | 262.1만 |
|---|
| 2026.08.24 | ₩179,409 | ₩179,409 | ₩173,367 | ₩175,078 | -2.41% | 235만 |
|---|
| 2026.08.21 | ₩181,428 | ₩183,286 | ₩176,041 | ₩180,652 | -0.43% | 287만 |
|---|
| 2026.08.20 | ₩185,772 | ₩187,630 | ₩177,952 | ₩179,342 | -3.46% | 262.7만 |
|---|
| 2026.08.19 | ₩193,499 | ₩194,368 | ₩183,273 | ₩188,767 | -2.45% | 286.9만 |
|---|
| 2026.08.18 | ₩191,962 | ₩195,985 | ₩189,997 | ₩192,389 | +0.22% | 284.4만 |
|---|
| 2026.08.17 | ₩198,779 | ₩200,303 | ₩190,625 | ₩191,480 | -3.67% | 314.9만 |
|---|
| 2026.08.14 | ₩208,778 | ₩209,059 | ₩196,253 | ₩197,081 | -5.60% | 251.9만 |
|---|
| 2026.08.13 | ₩198,338 | ₩208,404 | ₩196,172 | ₩207,134 | +4.43% | 245.3만 |
|---|
| 2026.08.12 | ₩201,386 | ₩204,581 | ₩196,039 | ₩196,908 | -2.22% | 301만 |
|---|
| 2026.08.11 | ₩201,239 | ₩202,816 | ₩196,507 | ₩200,958 | -0.14% | 220.6만 |
|---|
| 2026.08.10 | ₩199,180 | ₩205,436 | ₩197,229 | ₩201,546 | +1.19% | 244만 |
|---|
| 2026.08.07 | ₩198,699 | ₩200,771 | ₩195,170 | ₩198,271 | -0.22% | 212.1만 |
|---|
| 2026.08.06 | ₩188,807 | ₩194,755 | ₩187,149 | ₩191,841 | +1.61% | 217.7만 |
|---|
| 2026.08.05 | ₩201,680 | ₩202,616 | ₩195,745 | ₩196,560 | -2.54% | 179.8만 |
|---|
| 2026.08.04 | ₩189,876 | ₩198,131 | ₩187,644 | ₩197,603 | +4.07% | 321.8만 |
|---|
| 2026.08.03 | ₩193,125 | ₩196,507 | ₩189,194 | ₩189,248 | -2.01% | 234만 |
|---|
| 2026.07.31 | ₩192,496 | ₩192,937 | ₩184,155 | ₩189,729 | -1.44% | 261.1만 |
|---|
| 2026.07.30 | ₩183,019 | ₩188,285 | ₩181,515 | ₩187,711 | +2.56% | 271.3만 |
|---|
| 2026.07.29 | ₩181,535 | ₩186,788 | ₩179,703 | ₩183,019 | +0.82% | 265.8만 |
|---|
| 2026.07.28 | ₩182,150 | ₩182,965 | ₩172,471 | ₩182,083 | -0.04% | 218만 |
|---|
| 2026.07.27 | ₩189,502 | ₩189,956 | ₩183,152 | ₩183,714 | -3.05% | 192.6만 |
|---|
| 2026.07.24 | ₩184,823 | ₩187,390 | ₩181,976 | ₩185,144 | +0.17% | 163만 |
|---|
| 2026.07.23 | ₩185,304 | ₩186,147 | ₩178,848 | ₩181,936 | -1.82% | 349.7만 |
|---|
| 2026.07.22 | ₩188,834 | ₩190,083 | ₩180,947 | ₩182,724 | -3.24% | 343.9만 |
|---|
| 2026.07.21 | ₩195,959 | ₩196,627 | ₩185,144 | ₩189,435 | -3.33% | 372.8만 |
|---|
| 2026.07.20 | ₩199,661 | ₩205,771 | ₩197,442 | ₩198,392 | -0.64% | 218.7만 |
|---|
| 2026.07.17 | ₩192,069 | ₩205,116 | ₩190,598 | ₩199,648 | +3.95% | 268.2만 |
|---|
| 2026.07.16 | ₩205,182 | ₩207,201 | ₩196,447 | ₩197,496 | -3.75% | 298.9만 |
|---|
| 2026.07.15 | ₩208,498 | ₩209,874 | ₩198,646 | ₩201,667 | -3.28% | 257.4만 |
|---|
| 2026.07.14 | ₩184,810 | ₩207,936 | ₩183,235 | ₩206,693 | +11.84% | 467.3만 |
|---|
| 2026.07.13 | ₩184,449 | ₩189,402 | ₩179,623 | ₩186,521 | +1.12% | 240.4만 |
|---|
| 2026.07.10 | ₩202,135 | ₩202,495 | ₩184,649 | ₩185,318 | -8.32% | 337만 |
|---|
| 2026.07.09 | ₩190,772 | ₩199,568 | ₩189,384 | ₩198,966 | +4.30% | 254.2만 |
|---|
| 2026.07.08 | ₩195,571 | ₩199,047 | ₩193,592 | ₩196,199 | +0.32% | 379.1만 |
|---|
| 2026.07.07 | ₩200,517 | ₩204,795 | ₩193,900 | ₩198,472 | -1.02% | 294.4만 |
|---|
| 2026.07.06 | ₩192,844 | ₩198,980 | ₩190,558 | ₩198,646 | +3.01% | 271.9만 |
|---|
| 2026.07.02 | ₩187,597 | ₩195,103 | ₩184,596 | ₩189,047 | +0.77% | 307.6만 |
|---|
| 2026.07.01 | ₩184,663 | ₩191,079 | ₩182,083 | ₩187,764 | +1.68% | 398.2만 |
|---|
| 2026.06.30 | ₩176,121 | ₩183,166 | ₩173,781 | ₩182,404 | +3.57% | 286만 |
|---|
| 2026.06.29 | ₩169,423 | ₩175,920 | ₩167,766 | ₩175,533 | +3.61% | 314.4만 |
|---|
| 2026.06.26 | ₩159,531 | ₩166,910 | ₩157,899 | ₩166,135 | +4.14% | 471.3만 |
|---|
| 2026.06.25 | ₩158,729 | ₩165,025 | ₩156,136 | ₩159,424 | +0.44% | 332.8만 |
|---|
| 2026.06.24 | ₩158,836 | ₩162,559 | ₩156,203 | ₩158,515 | -0.20% | 270.7만 |
|---|
| 2026.06.23 | ₩154,358 | ₩159,785 | ₩152,515 | ₩157,954 | +2.33% | 328.3만 |
|---|
| 2026.06.22 | ₩154,853 | ₩161,697 | ₩152,219 | ₩154,986 | +0.09% | 361만 |
|---|
| 2026.06.18 | ₩150,541 | ₩159,805 | ₩143,035 | ₩157,486 | +4.61% | 827.1만 |
|---|
| 2026.06.17 | ₩153,837 | ₩156,082 | ₩150,254 | ₩151,096 | -1.78% | 298.8만 |
|---|
| 2026.06.16 | ₩156,390 | ₩160,293 | ₩152,460 | ₩155,427 | -0.62% | 312.3만 |
|---|
| 2026.06.15 | ₩156,403 | ₩159,491 | ₩153,643 | ₩157,900 | +0.96% | 285.4만 |
|---|
| 2026.06.12 | ₩157,540 | ₩158,502 | ₩151,992 | ₩155,454 | -1.32% | 198만 |
|---|
| 2026.06.11 | ₩152,286 | ₩157,566 | ₩151,404 | ₩157,072 | +3.14% | 281.2만 |
|---|
| 2026.06.10 | ₩156,938 | ₩162,468 | ₩153,275 | ₩153,623 | -2.11% | 316.4만 |
|---|
| 2026.06.09 | ₩156,550 | ₩164,758 | ₩155,066 | ₩160,360 | +2.43% | 409.2만 |
|---|
| 2026.06.08 | ₩157,072 | ₩159,625 | ₩154,879 | ₩156,203 | -0.55% | 363.2만 |
|---|
| 2026.06.05 | ₩163,341 | ₩165,749 | ₩157,179 | ₩158,703 | -2.84% | 401.8만 |
|---|
| 2026.06.04 | ₩164,090 | ₩167,492 | ₩161,369 | ₩165,066 | +0.59% | 396.3만 |
|---|
| 2026.06.03 | ₩177,097 | ₩177,437 | ₩166,028 | ₩166,630 | -5.91% | 615만 |
|---|
| 2026.06.02 | ₩173,781 | ₩183,139 | ₩172,458 | ₩180,893 | +4.09% | 753.5만 |
|---|
| 2026.06.01 | ₩171,522 | ₩190,291 | ₩171,495 | ₩186,868 | +8.95% | 980.6만 |
|---|
| 2026.05.29 | ₩143,751 | ₩166,817 | ₩142,368 | ₩164,785 | +14.63% | 1758.4만 |
|---|
| 2026.05.28 | ₩122,636 | ₩129,186 | ₩120,497 | ₩126,620 | +3.25% | 897만 |
|---|
| 2026.05.27 | ₩120,618 | ₩122,128 | ₩119,241 | ₩119,642 | -0.81% | 391만 |
|---|
| 2026.05.26 | ₩126,954 | ₩128,852 | ₩120,711 | ₩125,403 | -1.22% | 400.5만 |
|---|
| 2026.05.22 | ₩120,457 | ₩123,492 | ₩119,441 | ₩123,305 | +2.36% | 300.7만 |
|---|
| 2026.05.21 | ₩118,305 | ₩121,580 | ₩116,701 | ₩119,562 | +1.06% | 281.5만 |
|---|
| 2026.05.20 | ₩111,969 | ₩119,254 | ₩111,421 | ₩119,027 | +6.30% | 297만 |
|---|
| 2026.05.19 | ₩118,626 | ₩120,310 | ₩114,442 | ₩114,562 | -3.43% | 312.1만 |
|---|
| 2026.05.18 | ₩111,748 | ₩116,621 | ₩111,073 | ₩116,353 | +4.12% | 391.5만 |
|---|
| 2026.05.15 | ₩108,413 | ₩112,076 | ₩107,437 | ₩110,645 | +2.06% | 264.2만 |
|---|
| 2026.05.14 | ₩105,779 | ₩110,284 | ₩103,600 | ₩108,346 | +2.43% | 254.8만 |
|---|
| 2026.05.13 | ₩104,884 | ₩107,063 | ₩103,534 | ₩104,536 | -0.33% | 220.6만 |
|---|
| 2026.05.12 | ₩109,068 | ₩109,148 | ₩104,309 | ₩105,686 | -3.10% | 233만 |
|---|
| 2026.05.11 | ₩110,899 | ₩113,225 | ₩108,453 | ₩109,202 | -1.53% | 233.6만 |
|---|
| 2026.05.08 | ₩107,384 | ₩112,249 | ₩104,991 | ₩112,156 | +4.44% | 374.6만 |
|---|
| 2026.05.07 | ₩106,889 | ₩110,953 | ₩106,889 | ₩108,119 | +1.15% | 369.6만 |
|---|
| 2026.05.06 | ₩102,264 | ₩104,469 | ₩100,927 | ₩103,520 | +1.23% | 296.9만 |
|---|
| 2026.05.05 | ₩103,413 | ₩104,897 | ₩102,090 | ₩103,935 | +0.50% | 204.8만 |
|---|
| 2026.05.04 | ₩101,114 | ₩104,269 | ₩100,980 | ₩103,253 | +2.12% | 201.3만 |
|---|
| 2026.05.01 | ₩100,927 | ₩103,547 | ₩100,272 | ₩101,301 | +0.37% | 263.8만 |
|---|
| 2026.04.30 | ₩100,432 | ₩100,693 | ₩97,572 | ₩98,454 | -1.97% | 272.4만 |
|---|
| 2026.04.29 | ₩101,341 | ₩102,143 | ₩99,276 | ₩101,809 | +0.46% | 199.9만 |
|---|
| 2026.04.28 | ₩102,090 | ₩104,964 | ₩101,515 | ₩101,863 | -0.22% | 250.9만 |
|---|
| 2026.04.27 | ₩101,422 | ₩102,344 | ₩99,844 | ₩101,782 | +0.36% | 280.9만 |
|---|
| 2026.04.24 | ₩101,662 | ₩102,491 | ₩97,906 | ₩101,569 | -0.09% | 266.8만 |
|---|
| 2026.04.23 | ₩101,722 | ₩102,397 | ₩99,015 | ₩101,649 | -0.07% | 323.8만 |
|---|
| 2026.04.22 | ₩104,282 | ₩105,632 | ₩102,737 | ₩105,205 | +0.88% | 322.3만 |
|---|
| 2026.04.21 | ₩103,106 | ₩106,769 | ₩102,130 | ₩103,788 | +0.66% | 385.3만 |
|---|
| 2026.04.20 | ₩98,614 | ₩102,785 | ₩98,120 | ₩101,274 | +2.70% | 492.5만 |
|---|
| 2026.04.17 | ₩97,759 | ₩98,227 | ₩95,085 | ₩96,582 | -1.20% | 599.3만 |
|---|
| 2026.04.16 | ₩95,045 | ₩97,451 | ₩93,895 | ₩96,262 | +1.28% | 559.6만 |
|---|
| 2026.04.15 | ₩88,000 | ₩90,433 | ₩87,202 | ₩90,032 | +2.31% | 440.9만 |
|---|
| 2026.04.14 | ₩87,559 | ₩90,072 | ₩84,805 | ₩85,674 | -2.15% | 411.1만 |
|---|
| 2026.04.13 | ₩84,618 | ₩87,713 | ₩84,217 | ₩87,506 | +3.41% | 490.2만 |
|---|
| 2026.04.10 | ₩91,449 | ₩91,569 | ₩83,763 | ₩84,124 | -8.01% | 723.1만 |
|---|
| 2026.04.09 | ₩101,301 | ₩101,655 | ₩90,487 | ₩90,580 | -10.58% | 542.8만 |
|---|
| 2026.04.08 | ₩108,707 | ₩109,683 | ₩101,595 | ₩101,649 | -6.49% | 497.3만 |
|---|
| 2026.04.07 | ₩107,049 | ₩108,560 | ₩104,590 | ₩106,060 | -0.92% | 370.7만 |
|---|
| 2026.04.06 | ₩107,009 | ₩108,506 | ₩106,247 | ₩107,691 | +0.64% | 313.1만 |
|---|
| 2026.04.02 | ₩104,650 | ₩108,413 | ₩104,189 | ₩107,196 | +2.43% | 307.8만 |
|---|
| 2026.04.01 | ₩106,942 | ₩107,477 | ₩103,380 | ₩105,799 | -1.07% | 304만 |
|---|
| 2026.03.31 | ₩102,237 | ₩106,274 | ₩101,371 | ₩105,218 | +2.92% | 327.5만 |
|---|
| 2026.03.30 | ₩99,430 | ₩103,627 | ₩98,922 | ₩100,887 | +1.47% | 487만 |
|---|
| 2026.03.27 | ₩101,929 | ₩102,812 | ₩96,529 | ₩97,892 | -3.96% | 422.8만 |
|---|
| 2026.03.26 | ₩103,854 | ₩108,293 | ₩103,567 | ₩106,114 | +2.18% | 346.7만 |
|---|
| 2026.03.25 | ₩104,189 | ₩106,127 | ₩102,143 | ₩104,429 | +0.23% | 470.2만 |
|---|
| 2026.03.24 | ₩106,916 | ₩107,143 | ₩101,769 | ₩102,611 | -4.03% | 351.6만 |
|---|
| 2026.03.23 | ₩105,900 | ₩109,776 | ₩104,282 | ₩108,413 | +2.37% | 284.8만 |
|---|
| 2026.03.20 | ₩107,424 | ₩107,424 | ₩104,523 | ₩104,817 | -2.43% | 664.6만 |
|---|
| 2026.03.19 | ₩105,405 | ₩109,763 | ₩104,456 | ₩107,958 | +2.42% | 304.9만 |
|---|
| 2026.03.18 | ₩103,881 | ₩105,806 | ₩103,667 | ₩104,844 | +0.93% | 214만 |
|---|
| 2026.03.17 | ₩103,039 | ₩107,731 | ₩102,932 | ₩104,977 | +1.88% | 200.3만 |
|---|
| 2026.03.16 | ₩105,205 | ₩107,317 | ₩102,798 | ₩103,146 | -1.96% | 275.9만 |
|---|
| 2026.03.13 | ₩105,826 | ₩108,025 | ₩104,255 | ₩105,820 | -0.01% | 220.9만 |
|---|
| 2026.03.12 | ₩107,871 | ₩110,271 | ₩105,305 | ₩105,539 | -2.16% | 296.8만 |
|---|
| 2026.03.11 | ₩106,889 | ₩109,028 | ₩105,218 | ₩108,079 | +1.11% | 319.3만 |
|---|
| 2026.03.10 | ₩106,608 | ₩107,791 | ₩102,130 | ₩106,421 | -0.18% | 316.8만 |
|---|
| 2026.03.09 | ₩106,929 | ₩108,286 | ₩104,403 | ₩106,555 | -0.35% | 282.8만 |
|---|
| 2026.03.06 | ₩106,942 | ₩109,028 | ₩104,750 | ₩107,905 | +0.90% | 456.4만 |
|---|
| 2026.03.05 | ₩97,585 | ₩107,410 | ₩97,251 | ₩106,475 | +9.11% | 897만 |
|---|
| 2026.03.04 | ₩96,241 | ₩98,685 | ₩95,362 | ₩95,901 | -0.35% | 686.2만 |
|---|
| 2026.03.03 | ₩95,299 | ₩98,340 | ₩93,788 | ₩96,943 | +1.73% | 409.7만 |
|---|
| 2026.03.02 | ₩95,486 | ₩99,416 | ₩95,072 | ₩98,882 | +3.56% | 346.8만 |
|---|
| 2026.02.27 | ₩97,251 | ₩98,761 | ₩95,259 | ₩96,917 | -0.34% | 469.5만 |
|---|
| 2026.02.26 | ₩97,879 | ₩102,197 | ₩97,378 | ₩100,593 | +2.77% | 440.5만 |
|---|
| 2026.02.25 | ₩95,553 | ₩97,812 | ₩93,909 | ₩97,592 | +2.13% | 432.7만 |
|---|
| 2026.02.24 | ₩92,906 | ₩96,221 | ₩92,184 | ₩95,099 | +2.36% | 395.6만 |
|---|
| 2026.02.23 | ₩98,320 | ₩98,320 | ₩91,930 | ₩92,920 | -5.49% | 477.4만 |
|---|
| 2026.02.20 | ₩108,339 | ₩111,661 | ₩98,574 | ₩99,309 | -8.33% | 607.4만 |
|---|
| 2026.02.19 | ₩109,763 | ₩110,939 | ₩107,771 | ₩109,349 | -0.38% | 220.3만 |
|---|
| 2026.02.18 | ₩108,346 | ₩112,757 | ₩107,691 | ₩110,859 | +2.32% | 277.3만 |
|---|
| 2026.02.17 | ₩116,380 | ₩116,975 | ₩108,212 | ₩110,231 | -5.28% | 287만 |
|---|
| 2026.02.13 | ₩113,960 | ₩117,703 | ₩113,827 | ₩116,647 | +2.36% | 229만 |
|---|
| 2026.02.12 | ₩117,877 | ₩119,642 | ₩111,427 | ₩113,506 | -3.71% | 261.6만 |
|---|
| 2026.02.11 | ₩119,415 | ₩120,028 | ₩115,164 | ₩117,877 | -1.29% | 251.2만 |
|---|
| 2026.02.10 | ₩118,305 | ₩119,227 | ₩116,500 | ₩118,238 | -0.06% | 173.4만 |
|---|
| 2026.02.09 | ₩117,142 | ₩118,826 | ₩115,297 | ₩117,877 | +0.63% | 327.5만 |
|---|
| 2026.02.06 | ₩111,287 | ₩116,086 | ₩111,180 | ₩115,952 | +4.19% | 330.4만 |
|---|
| 2026.02.05 | ₩111,514 | ₩114,027 | ₩109,175 | ₩109,816 | -1.52% | 288.2만 |
|---|
| 2026.02.04 | ₩108,948 | ₩112,450 | ₩106,548 | ₩111,514 | +2.36% | 298.6만 |
|---|
| 2026.02.03 | ₩116,567 | ₩117,249 | ₩107,170 | ₩110,030 | -5.61% | 358.6만 |
|---|
| 2026.02.02 | ₩113,546 | ₩118,666 | ₩112,891 | ₩117,810 | +3.76% | 308.8만 |
|---|
| 2026.01.30 | ₩113,653 | ₩115,926 | ₩112,590 | ₩112,931 | -0.64% | 270.9만 |
|---|
| 2026.01.29 | ₩119,308 | ₩119,321 | ₩112,290 | ₩114,549 | -3.99% | 377.3만 |
|---|
| 2026.01.28 | ₩123,117 | ₩123,639 | ₩120,805 | ₩121,299 | -1.48% | 148.5만 |
|---|
| 2026.01.27 | ₩122,315 | ₩123,920 | ₩121,714 | ₩122,262 | -0.04% | 198.2만 |
|---|
| 2026.01.26 | ₩121,914 | ₩123,144 | ₩120,283 | ₩122,035 | +0.10% | 239.4만 |
|---|
| 2026.01.23 | ₩122,302 | ₩124,160 | ₩120,698 | ₩121,326 | -0.80% | 130.5만 |
|---|
| 2026.01.22 | ₩120,297 | ₩122,529 | ₩119,642 | ₩122,262 | +1.63% | 181.4만 |
|---|
| 2026.01.21 | ₩117,810 | ₩120,070 | ₩116,466 | ₩118,893 | +0.92% | 222.8만 |
|---|
| 2026.01.20 | ₩117,650 | ₩122,142 | ₩117,155 | ₩117,249 | -0.34% | 254.5만 |
|---|
| 2026.01.16 | ₩123,532 | ₩123,532 | ₩119,374 | ₩119,709 | -3.09% | 311만 |
|---|
| 2026.01.15 | ₩125,363 | ₩130,269 | ₩122,743 | ₩122,904 | -1.96% | 340.2만 |
|---|
| 2026.01.14 | ₩127,034 | ₩130,149 | ₩123,652 | ₩124,788 | -1.77% | 323.2만 |
|---|
| 2026.01.13 | ₩125,657 | ₩129,975 | ₩124,762 | ₩125,751 | +0.07% | 436만 |
|---|
| 2026.01.12 | ₩123,652 | ₩126,446 | ₩121,787 | ₩125,083 | +1.16% | 271.5만 |
|---|
| 2026.01.09 | ₩125,992 | ₩125,992 | ₩122,409 | ₩123,291 | -2.14% | 182.2만 |
|---|
| 2026.01.08 | ₩125,443 | ₩125,791 | ₩123,391 | ₩125,564 | +0.10% | 201.2만 |
|---|
| 2026.01.07 | ₩121,299 | ₩126,526 | ₩120,979 | ₩125,443 | +3.42% | 295.7만 |
|---|
| 2026.01.06 | ₩116,928 | ₩121,500 | ₩116,835 | ₩120,791 | +3.30% | 202.3만 |
|---|
| 2026.01.05 | ₩114,188 | ₩122,128 | ₩113,640 | ₩117,249 | +2.68% | 363.4만 |
|---|
| 2026.01.02 | ₩116,500 | ₩116,500 | ₩111,447 | ₩111,808 | -4.03% | 213.4만 |
|---|
| 2025.12.31 | ₩116,634 | ₩117,262 | ₩115,565 | ₩115,591 | -0.89% | 138.6만 |
|---|
| 2025.12.30 | ₩117,249 | ₩118,171 | ₩116,581 | ₩116,875 | -0.32% | 112.2만 |
|---|
| 2025.12.29 | ₩117,824 | ₩118,608 | ₩117,102 | ₩117,744 | -0.07% | 135.9만 |
|---|
| 2025.12.26 | ₩117,730 | ₩118,907 | ₩117,524 | ₩118,452 | +0.61% | 106.2만 |
|---|
| 2025.12.24 | ₩118,813 | ₩118,893 | ₩117,276 | ₩118,158 | -0.55% | 75.9만 |
|---|
| 2025.12.23 | ₩120,551 | ₩121,513 | ₩118,185 | ₩119,054 | -1.24% | 138.6만 |
|---|
| 2025.12.22 | ₩120,056 | ₩122,884 | ₩119,642 | ₩121,567 | +1.26% | 212.7만 |
|---|
| 2025.12.19 | ₩120,965 | ₩121,179 | ₩119,094 | ₩120,591 | -0.31% | 670.9만 |
|---|
| 2025.12.18 | ₩119,120 | ₩121,527 | ₩118,973 | ₩120,618 | +1.26% | 270만 |
|---|
| 2025.12.17 | ₩120,711 | ₩124,107 | ₩118,158 | ₩118,198 | -2.08% | 327.7만 |
|---|
| 2025.12.16 | ₩120,297 | ₩122,315 | ₩118,826 | ₩121,099 | +0.67% | 350.2만 |
|---|
| 2025.12.15 | ₩120,310 | ₩121,632 | ₩117,490 | ₩117,904 | -2.00% | 303.4만 |
|---|
| 2025.12.12 | ₩121,674 | ₩122,516 | ₩120,163 | ₩120,551 | -0.92% | 295.8만 |
|---|
| 2025.12.11 | ₩119,361 | ₩122,182 | ₩119,174 | ₩121,099 | +1.46% | 253.5만 |
|---|
| 2025.12.10 | ₩117,503 | ₩120,591 | ₩116,393 | ₩120,096 | +2.21% | 214.9만 |
|---|
| 2025.12.09 | ₩116,340 | ₩117,623 | ₩115,992 | ₩117,356 | +0.87% | 184.4만 |
|---|
| 2025.12.08 | ₩114,936 | ₩118,064 | ₩114,809 | ₩116,688 | +1.52% | 257만 |
|---|
| 2025.12.05 | ₩114,575 | ₩115,351 | ₩113,399 | ₩114,816 | +0.21% | 285.9만 |
|---|
| 2025.12.04 | ₩115,498 | ₩117,663 | ₩113,011 | ₩114,829 | -0.58% | 367만 |
|---|
| 2025.12.03 | ₩101,061 | ₩116,300 | ₩100,325 | ₩115,418 | +14.21% | 928.7만 |
|---|
| 2025.12.02 | ₩109,175 | ₩110,284 | ₩107,865 | ₩109,442 | +0.24% | 919.1만 |
|---|
| 2025.12.01 | ₩106,916 | ₩108,500 | ₩105,873 | ₩107,798 | +0.83% | 418.1만 |
|---|
| 2025.11.28 | ₩107,945 | ₩108,113 | ₩106,969 | ₩107,384 | -0.52% | 164.3만 |
|---|
| 2025.11.26 | ₩108,493 | ₩108,600 | ₩107,156 | ₩107,691 | -0.74% | 189만 |
|---|
| 2025.11.25 | ₩105,659 | ₩109,242 | ₩104,937 | ₩108,493 | +2.68% | 195.7만 |
|---|
| 2025.11.24 | ₩105,793 | ₩107,036 | ₩104,341 | ₩105,806 | +0.01% | 306만 |
|---|
| 2025.11.21 | ₩104,737 | ₩106,247 | ₩102,060 | ₩105,178 | +0.42% | 193.8만 |
|---|
| 2025.11.20 | ₩108,894 | ₩109,469 | ₩104,416 | ₩104,697 | -3.85% | 203.9만 |
|---|
| 2025.11.19 | ₩107,945 | ₩108,480 | ₩105,940 | ₩107,063 | -0.82% | 159.4만 |
|---|
| 2025.11.18 | ₩108,460 | ₩109,810 | ₩107,663 | ₩108,319 | -0.13% | 213.2만 |
|---|
| 2025.11.17 | ₩111,635 | ₩111,909 | ₩107,424 | ₩108,373 | -2.92% | 247.3만 |
|---|
| 2025.11.14 | ₩110,538 | ₩112,677 | ₩108,547 | ₩112,209 | +1.51% | 162.7만 |
|---|
| 2025.11.13 | ₩112,303 | ₩113,760 | ₩111,795 | ₩111,969 | -0.30% | 192.6만 |
|---|
| 2025.11.12 | ₩114,575 | ₩115,471 | ₩111,795 | ₩113,212 | -1.19% | 178.9만 |
|---|
| 2025.11.11 | ₩114,081 | ₩116,126 | ₩113,974 | ₩114,402 | +0.28% | 127.8만 |
|---|
| 2025.11.10 | ₩114,736 | ₩115,653 | ₩113,600 | ₩114,609 | -0.11% | 141만 |
|---|
| 2025.11.07 | ₩113,800 | ₩114,362 | ₩111,033 | ₩113,907 | +0.09% | 222.2만 |
|---|
| 2025.11.06 | ₩116,474 | ₩117,389 | ₩113,072 | ₩114,789 | -1.45% | 157.1만 |
|---|
| 2025.11.05 | ₩116,674 | ₩117,583 | ₩115,538 | ₩116,474 | -0.17% | 151.7만 |
|---|
| 2025.11.04 | ₩118,920 | ₩120,658 | ₩116,086 | ₩116,260 | -2.24% | 167만 |
|---|
| 2025.11.03 | ₩122,757 | ₩123,652 | ₩119,802 | ₩121,754 | -0.82% | 196.6만 |
|---|
| 2025.10.31 | ₩118,171 | ₩122,449 | ₩117,971 | ₩122,355 | +3.54% | 304.5만 |
|---|
| 2025.10.30 | ₩116,327 | ₩120,150 | ₩116,166 | ₩117,516 | +1.02% | 159.2만 |
|---|
| 2025.10.29 | ₩119,314 | ₩119,348 | ₩116,407 | ₩117,169 | -1.80% | 172.1만 |
|---|
| 2025.10.28 | ₩120,638 | ₩121,620 | ₩119,214 | ₩119,388 | -1.04% | 139.4만 |
|---|
| 2025.10.27 | ₩120,310 | ₩121,112 | ₩119,308 | ₩120,324 | +0.01% | 144.9만 |
|---|
| 2025.10.24 | ₩118,973 | ₩120,056 | ₩118,518 | ₩119,067 | +0.08% | 144만 |
|---|
| 2025.10.23 | ₩116,286 | ₩118,492 | ₩115,912 | ₩118,372 | +1.79% | 168.3만 |
|---|
| 2025.10.22 | ₩118,519 | ₩118,907 | ₩115,845 | ₩116,353 | -1.83% | 206만 |
|---|
| 2025.10.21 | ₩117,971 | ₩120,243 | ₩117,571 | ₩119,575 | +1.36% | 179.3만 |
|---|
| 2025.10.20 | ₩118,051 | ₩119,415 | ₩117,703 | ₩118,064 | +0.01% | 187만 |
|---|
| 2025.10.17 | ₩116,300 | ₩117,369 | ₩115,297 | ₩116,875 | +0.49% | 161.4만 |
|---|
| 2025.10.16 | ₩118,653 | ₩120,564 | ₩116,474 | ₩117,249 | -1.18% | 165.2만 |
|---|
| 2025.10.15 | ₩119,775 | ₩120,243 | ₩117,075 | ₩118,105 | -1.40% | 186.7만 |
|---|
| 2025.10.14 | ₩118,572 | ₩120,377 | ₩117,115 | ₩119,080 | +0.43% | 189.5만 |
|---|
| 2025.10.13 | ₩120,310 | ₩121,226 | ₩118,893 | ₩120,497 | +0.16% | 203.2만 |
|---|
| 2025.10.10 | ₩124,595 | ₩124,914 | ₩118,372 | ₩119,441 | -4.14% | 351.6만 |
|---|