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 | ₩298,191 | ₩312,025 | ₩293,651 | ₩310,887 | +4.26% | 248.9만 |
| 2026.10.07 | — | — | — | ₩292,445 | — | — |
| 2026.10.05 | ₩283,860 | ₩294,213 | ₩282,588 | ₩292,076 | +2.89% | 203.4만 |
| 2026.10.02 | ₩285,936 | ₩290,075 | ₩281,758 | ₩283,244 | -0.94% | 206.8만 |
| 2026.10.01 | ₩281,289 | ₩286,418 | ₩274,887 | ₩284,771 | +1.24% | 318.1만 |
| 2026.09.30 | ₩276,146 | ₩284,450 | ₩274,459 | ₩280,057 | +1.42% | 330.1만 |
| 2026.09.28 | — | — | — | ₩270,776 | — | — |
| 2026.09.25 | ₩273,213 | ₩274,552 | ₩261,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,414 |
| -4.32% |
| 399.1만 |
| 2026.09.24 | ₩273,494 | ₩284,597 | ₩269,128 | ₩276,749 | +1.19% | 520.2만 |
|---|
| 2026.09.22 | — | — | — | ₩262,027 | — | — |
|---|
| 2026.09.21 | ₩246,294 | ₩257,436 | ₩241,807 | ₩256,244 | +4.04% | 371.9만 |
|---|
| 2026.09.18 | ₩254,182 | ₩254,517 | ₩242,892 | ₩244,244 | -3.91% | 572.5만 |
|---|
| 2026.09.16 | — | — | — | ₩251,945 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩255,066 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩249,709 | — | — |
|---|
| 2026.09.02 | ₩223,017 | ₩224,999 | ₩211,245 | ₩218,504 | -2.02% | 375.3만 |
|---|
| 2026.09.01 | ₩227,678 | ₩231,603 | ₩216,977 | ₩222,896 | -2.10% | 422.9만 |
|---|
| 2026.08.31 | ₩220,754 | ₩233,142 | ₩220,312 | ₩231,749 | +4.98% | 472.4만 |
|---|
| 2026.08.28 | ₩230,624 | ₩232,258 | ₩222,454 | ₩222,629 | -3.47% | 442.8만 |
|---|
| 2026.08.27 | ₩222,521 | ₩234,173 | ₩209,597 | ₩231,575 | +4.07% | 1636.3만 |
|---|
| 2026.08.26 | ₩171,428 | ₩184,821 | ₩170,892 | ₩180,026 | +5.02% | 702.5만 |
|---|
| 2026.08.25 | ₩176,075 | ₩178,111 | ₩172,995 | ₩174,923 | -0.65% | 262.1만 |
|---|
| 2026.08.24 | ₩179,745 | ₩179,745 | ₩173,691 | ₩175,406 | -2.41% | 235만 |
|---|
| 2026.08.21 | ₩181,767 | ₩183,629 | ₩176,370 | ₩180,990 | -0.43% | 287만 |
|---|
| 2026.08.20 | ₩186,120 | ₩187,981 | ₩178,285 | ₩179,678 | -3.46% | 262.7만 |
|---|
| 2026.08.19 | ₩193,861 | ₩194,731 | ₩183,615 | ₩189,120 | -2.45% | 286.9만 |
|---|
| 2026.08.18 | ₩192,321 | ₩196,352 | ₩190,352 | ₩192,749 | +0.22% | 284.4만 |
|---|
| 2026.08.17 | ₩199,151 | ₩200,678 | ₩190,981 | ₩191,838 | -3.67% | 314.9만 |
|---|
| 2026.08.14 | ₩209,169 | ₩209,450 | ₩196,620 | ₩197,450 | -5.60% | 251.9만 |
|---|
| 2026.08.13 | ₩198,709 | ₩208,794 | ₩196,539 | ₩207,521 | +4.43% | 245.3만 |
|---|
| 2026.08.12 | ₩201,763 | ₩204,963 | ₩196,405 | ₩197,276 | -2.22% | 301만 |
|---|
| 2026.08.11 | ₩201,615 | ₩203,196 | ₩196,874 | ₩201,334 | -0.14% | 220.6만 |
|---|
| 2026.08.10 | ₩199,553 | ₩205,821 | ₩197,597 | ₩201,923 | +1.19% | 244만 |
|---|
| 2026.08.07 | ₩199,071 | ₩201,146 | ₩195,535 | ₩198,642 | -0.22% | 212.1만 |
|---|
| 2026.08.06 | ₩189,160 | ₩195,120 | ₩187,499 | ₩192,200 | +1.61% | 217.7만 |
|---|
| 2026.08.05 | ₩202,057 | ₩202,995 | ₩196,111 | ₩196,928 | -2.54% | 179.8만 |
|---|
| 2026.08.04 | ₩190,231 | ₩198,501 | ₩187,995 | ₩197,972 | +4.07% | 321.8만 |
|---|
| 2026.08.03 | ₩193,486 | ₩196,874 | ₩189,548 | ₩189,602 | -2.01% | 234만 |
|---|
| 2026.07.31 | ₩192,856 | ₩193,298 | ₩184,499 | ₩190,084 | -1.44% | 261.1만 |
|---|
| 2026.07.30 | ₩183,361 | ₩188,638 | ₩181,854 | ₩188,062 | +2.56% | 271.3만 |
|---|
| 2026.07.29 | ₩181,874 | ₩187,138 | ₩180,039 | ₩183,361 | +0.82% | 265.8만 |
|---|
| 2026.07.28 | ₩182,490 | ₩183,307 | ₩172,794 | ₩182,423 | -0.04% | 218만 |
|---|
| 2026.07.27 | ₩189,856 | ₩190,312 | ₩183,495 | ₩184,057 | -3.05% | 192.6만 |
|---|
| 2026.07.24 | ₩185,169 | ₩187,740 | ₩182,316 | ₩185,490 | +0.17% | 163만 |
|---|
| 2026.07.23 | ₩185,651 | ₩186,495 | ₩179,182 | ₩182,276 | -1.82% | 349.7만 |
|---|
| 2026.07.22 | ₩189,187 | ₩190,439 | ₩181,285 | ₩183,066 | -3.24% | 343.9만 |
|---|
| 2026.07.21 | ₩196,325 | ₩196,995 | ₩185,490 | ₩189,789 | -3.33% | 372.8만 |
|---|
| 2026.07.20 | ₩200,035 | ₩206,155 | ₩197,812 | ₩198,763 | -0.64% | 218.7만 |
|---|
| 2026.07.17 | ₩192,428 | ₩205,499 | ₩190,955 | ₩200,021 | +3.95% | 268.2만 |
|---|
| 2026.07.16 | ₩205,566 | ₩207,588 | ₩196,814 | ₩197,865 | -3.75% | 298.9만 |
|---|
| 2026.07.15 | ₩208,888 | ₩210,267 | ₩199,017 | ₩202,044 | -3.28% | 257.4만 |
|---|
| 2026.07.14 | ₩185,155 | ₩208,325 | ₩183,578 | ₩207,079 | +11.84% | 467.3만 |
|---|
| 2026.07.13 | ₩184,794 | ₩189,756 | ₩179,959 | ₩186,870 | +1.12% | 240.4만 |
|---|
| 2026.07.10 | ₩202,513 | ₩202,874 | ₩184,995 | ₩185,664 | -8.32% | 337만 |
|---|
| 2026.07.09 | ₩191,129 | ₩199,941 | ₩189,738 | ₩199,338 | +4.30% | 254.2만 |
|---|
| 2026.07.08 | ₩195,937 | ₩199,419 | ₩193,955 | ₩196,566 | +0.32% | 379.1만 |
|---|
| 2026.07.07 | ₩200,892 | ₩205,178 | ₩194,263 | ₩198,843 | -1.02% | 294.4만 |
|---|
| 2026.07.06 | ₩193,205 | ₩199,352 | ₩190,914 | ₩199,017 | +3.01% | 271.9만 |
|---|
| 2026.07.02 | ₩187,948 | ₩195,468 | ₩184,941 | ₩189,401 | +0.77% | 307.6만 |
|---|
| 2026.07.01 | ₩185,008 | ₩191,437 | ₩182,423 | ₩188,115 | +1.68% | 398.2만 |
|---|
| 2026.06.30 | ₩176,450 | ₩183,508 | ₩174,106 | ₩182,745 | +3.57% | 286만 |
|---|
| 2026.06.29 | ₩169,740 | ₩176,249 | ₩168,080 | ₩175,861 | +3.61% | 314.4만 |
|---|
| 2026.06.26 | ₩159,830 | ₩167,223 | ₩158,194 | ₩166,446 | +4.14% | 471.3만 |
|---|
| 2026.06.25 | ₩159,026 | ₩165,334 | ₩156,428 | ₩159,723 | +0.44% | 332.8만 |
|---|
| 2026.06.24 | ₩159,133 | ₩162,863 | ₩156,495 | ₩158,812 | -0.20% | 270.7만 |
|---|
| 2026.06.23 | ₩154,647 | ₩160,084 | ₩152,800 | ₩158,249 | +2.33% | 328.3만 |
|---|
| 2026.06.22 | ₩155,142 | ₩161,999 | ₩152,504 | ₩155,276 | +0.09% | 361만 |
|---|
| 2026.06.18 | ₩150,823 | ₩160,104 | ₩143,303 | ₩157,781 | +4.61% | 827.1만 |
|---|
| 2026.06.17 | ₩154,124 | ₩156,374 | ₩150,535 | ₩151,379 | -1.78% | 298.8만 |
|---|
| 2026.06.16 | ₩156,682 | ₩160,593 | ₩152,745 | ₩155,718 | -0.62% | 312.3만 |
|---|
| 2026.06.15 | ₩156,696 | ₩159,789 | ₩153,930 | ₩158,196 | +0.96% | 285.4만 |
|---|
| 2026.06.12 | ₩157,834 | ₩158,798 | ₩152,276 | ₩155,745 | -1.32% | 198만 |
|---|
| 2026.06.11 | ₩152,571 | ₩157,861 | ₩151,687 | ₩157,365 | +3.14% | 281.2만 |
|---|
| 2026.06.10 | ₩157,231 | ₩162,772 | ₩153,562 | ₩153,910 | -2.11% | 316.4만 |
|---|
| 2026.06.09 | ₩156,843 | ₩165,066 | ₩155,356 | ₩160,660 | +2.43% | 409.2만 |
|---|
| 2026.06.08 | ₩157,365 | ₩159,923 | ₩155,169 | ₩156,495 | -0.55% | 363.2만 |
|---|
| 2026.06.05 | ₩163,647 | ₩166,059 | ₩157,473 | ₩158,999 | -2.84% | 401.8만 |
|---|
| 2026.06.04 | ₩164,397 | ₩167,805 | ₩161,671 | ₩165,374 | +0.59% | 396.3만 |
|---|
| 2026.06.03 | ₩177,428 | ₩177,769 | ₩166,339 | ₩166,941 | -5.91% | 615만 |
|---|
| 2026.06.02 | ₩174,106 | ₩183,481 | ₩172,781 | ₩181,231 | +4.09% | 753.5만 |
|---|
| 2026.06.01 | ₩171,843 | ₩190,647 | ₩171,816 | ₩187,218 | +8.95% | 980.6만 |
|---|
| 2026.05.29 | ₩144,019 | ₩167,129 | ₩142,635 | ₩165,093 | +14.63% | 1758.4만 |
|---|
| 2026.05.28 | ₩122,866 | ₩129,428 | ₩120,723 | ₩126,857 | +3.25% | 897만 |
|---|
| 2026.05.27 | ₩120,843 | ₩122,357 | ₩119,464 | ₩119,866 | -0.81% | 391만 |
|---|
| 2026.05.26 | ₩127,191 | ₩129,093 | ₩120,937 | ₩125,638 | -1.22% | 400.5만 |
|---|
| 2026.05.22 | ₩120,683 | ₩123,723 | ₩119,665 | ₩123,535 | +2.36% | 300.7만 |
|---|
| 2026.05.21 | ₩118,526 | ₩121,808 | ₩116,919 | ₩119,785 | +1.06% | 281.5만 |
|---|
| 2026.05.20 | ₩112,178 | ₩119,477 | ₩111,629 | ₩119,249 | +6.30% | 297만 |
|---|
| 2026.05.19 | ₩118,848 | ₩120,535 | ₩114,656 | ₩114,776 | -3.43% | 312.1만 |
|---|
| 2026.05.18 | ₩111,957 | ₩116,839 | ₩111,281 | ₩116,571 | +4.12% | 391.5만 |
|---|
| 2026.05.15 | ₩108,616 | ₩112,285 | ₩107,638 | ₩110,852 | +2.06% | 264.2만 |
|---|
| 2026.05.14 | ₩105,977 | ₩110,491 | ₩103,794 | ₩108,549 | +2.43% | 254.8만 |
|---|
| 2026.05.13 | ₩105,080 | ₩107,263 | ₩103,727 | ₩104,732 | -0.33% | 220.6만 |
|---|
| 2026.05.12 | ₩109,272 | ₩109,352 | ₩104,504 | ₩105,883 | -3.10% | 233만 |
|---|
| 2026.05.11 | ₩111,107 | ₩113,437 | ₩108,656 | ₩109,406 | -1.53% | 233.6만 |
|---|
| 2026.05.08 | ₩107,584 | ₩112,459 | ₩105,187 | ₩112,366 | +4.44% | 374.6만 |
|---|
| 2026.05.07 | ₩107,089 | ₩111,160 | ₩107,089 | ₩108,321 | +1.15% | 369.6만 |
|---|
| 2026.05.06 | ₩102,455 | ₩104,665 | ₩101,116 | ₩103,714 | +1.23% | 296.9만 |
|---|
| 2026.05.05 | ₩103,607 | ₩105,093 | ₩102,281 | ₩104,129 | +0.50% | 204.8만 |
|---|
| 2026.05.04 | ₩101,303 | ₩104,464 | ₩101,169 | ₩103,446 | +2.12% | 201.3만 |
|---|
| 2026.05.01 | ₩101,116 | ₩103,741 | ₩100,459 | ₩101,491 | +0.37% | 263.8만 |
|---|
| 2026.04.30 | ₩100,620 | ₩100,881 | ₩97,754 | ₩98,638 | -1.97% | 272.4만 |
|---|
| 2026.04.29 | ₩101,531 | ₩102,334 | ₩99,462 | ₩102,000 | +0.46% | 199.9만 |
|---|
| 2026.04.28 | ₩102,281 | ₩105,160 | ₩101,705 | ₩102,053 | -0.22% | 250.9만 |
|---|
| 2026.04.27 | ₩101,611 | ₩102,535 | ₩100,031 | ₩101,973 | +0.36% | 280.9만 |
|---|
| 2026.04.24 | ₩101,852 | ₩102,683 | ₩98,089 | ₩101,758 | -0.09% | 266.8만 |
|---|
| 2026.04.23 | ₩101,913 | ₩102,589 | ₩99,200 | ₩101,839 | -0.07% | 323.8만 |
|---|
| 2026.04.22 | ₩104,477 | ₩105,830 | ₩102,929 | ₩105,401 | +0.88% | 322.3만 |
|---|
| 2026.04.21 | ₩103,299 | ₩106,968 | ₩102,321 | ₩103,982 | +0.66% | 385.3만 |
|---|
| 2026.04.20 | ₩98,799 | ₩102,977 | ₩98,303 | ₩101,464 | +2.70% | 492.5만 |
|---|
| 2026.04.17 | ₩97,942 | ₩98,410 | ₩95,263 | ₩96,763 | -1.20% | 599.3만 |
|---|
| 2026.04.16 | ₩95,223 | ₩97,634 | ₩94,071 | ₩96,442 | +1.28% | 559.6만 |
|---|
| 2026.04.15 | ₩88,165 | ₩90,602 | ₩87,365 | ₩90,201 | +2.31% | 440.9만 |
|---|
| 2026.04.14 | ₩87,723 | ₩90,241 | ₩84,964 | ₩85,834 | -2.15% | 411.1만 |
|---|
| 2026.04.13 | ₩84,776 | ₩87,877 | ₩84,375 | ₩87,669 | +3.41% | 490.2만 |
|---|
| 2026.04.10 | ₩91,620 | ₩91,741 | ₩83,919 | ₩84,281 | -8.01% | 723.1만 |
|---|
| 2026.04.09 | ₩101,491 | ₩101,846 | ₩90,656 | ₩90,750 | -10.58% | 542.8만 |
|---|
| 2026.04.08 | ₩108,910 | ₩109,888 | ₩101,785 | ₩101,839 | -6.49% | 497.3만 |
|---|
| 2026.04.07 | ₩107,250 | ₩108,763 | ₩104,785 | ₩106,258 | -0.92% | 370.7만 |
|---|
| 2026.04.06 | ₩107,209 | ₩108,709 | ₩106,446 | ₩107,892 | +0.64% | 313.1만 |
|---|
| 2026.04.02 | ₩104,846 | ₩108,616 | ₩104,383 | ₩107,397 | +2.43% | 307.8만 |
|---|
| 2026.04.01 | ₩107,142 | ₩107,678 | ₩103,573 | ₩105,997 | -1.07% | 304만 |
|---|
| 2026.03.31 | ₩102,428 | ₩106,473 | ₩101,560 | ₩105,415 | +2.92% | 327.5만 |
|---|
| 2026.03.30 | ₩99,616 | ₩103,821 | ₩99,107 | ₩101,075 | +1.47% | 487만 |
|---|
| 2026.03.27 | ₩102,120 | ₩103,004 | ₩96,709 | ₩98,075 | -3.96% | 422.8만 |
|---|
| 2026.03.26 | ₩104,049 | ₩108,495 | ₩103,761 | ₩106,312 | +2.18% | 346.7만 |
|---|
| 2026.03.25 | ₩104,383 | ₩106,325 | ₩102,334 | ₩104,625 | +0.23% | 470.2만 |
|---|
| 2026.03.24 | ₩107,116 | ₩107,343 | ₩101,959 | ₩102,803 | -4.03% | 351.6만 |
|---|
| 2026.03.23 | ₩106,098 | ₩109,982 | ₩104,477 | ₩108,616 | +2.37% | 284.8만 |
|---|
| 2026.03.20 | ₩107,625 | ₩107,625 | ₩104,718 | ₩105,013 | -2.43% | 664.6만 |
|---|
| 2026.03.19 | ₩105,602 | ₩109,968 | ₩104,651 | ₩108,160 | +2.42% | 304.9만 |
|---|
| 2026.03.18 | ₩104,075 | ₩106,004 | ₩103,861 | ₩105,040 | +0.93% | 214만 |
|---|
| 2026.03.17 | ₩103,232 | ₩107,933 | ₩103,125 | ₩105,174 | +1.88% | 200.3만 |
|---|
| 2026.03.16 | ₩105,401 | ₩107,517 | ₩102,991 | ₩103,339 | -1.96% | 275.9만 |
|---|
| 2026.03.13 | ₩106,024 | ₩108,227 | ₩104,450 | ₩106,017 | -0.01% | 220.9만 |
|---|
| 2026.03.12 | ₩108,073 | ₩110,477 | ₩105,502 | ₩105,736 | -2.16% | 296.8만 |
|---|
| 2026.03.11 | ₩107,089 | ₩109,232 | ₩105,415 | ₩108,281 | +1.11% | 319.3만 |
|---|
| 2026.03.10 | ₩106,808 | ₩107,993 | ₩102,321 | ₩106,620 | -0.18% | 316.8만 |
|---|
| 2026.03.09 | ₩107,129 | ₩108,488 | ₩104,598 | ₩106,754 | -0.35% | 282.8만 |
|---|
| 2026.03.06 | ₩107,142 | ₩109,232 | ₩104,946 | ₩108,107 | +0.90% | 456.4만 |
|---|
| 2026.03.05 | ₩97,767 | ₩107,611 | ₩97,433 | ₩106,674 | +9.11% | 897만 |
|---|
| 2026.03.04 | ₩96,421 | ₩98,870 | ₩95,540 | ₩96,080 | -0.35% | 686.2만 |
|---|
| 2026.03.03 | ₩95,477 | ₩98,524 | ₩93,964 | ₩97,125 | +1.73% | 409.7만 |
|---|
| 2026.03.02 | ₩95,665 | ₩99,602 | ₩95,250 | ₩99,067 | +3.56% | 346.8만 |
|---|
| 2026.02.27 | ₩97,433 | ₩98,946 | ₩95,437 | ₩97,098 | -0.34% | 469.5만 |
|---|
| 2026.02.26 | ₩98,062 | ₩102,388 | ₩97,560 | ₩100,781 | +2.77% | 440.5만 |
|---|
| 2026.02.25 | ₩95,732 | ₩97,995 | ₩94,084 | ₩97,774 | +2.13% | 432.7만 |
|---|
| 2026.02.24 | ₩93,080 | ₩96,401 | ₩92,357 | ₩95,276 | +2.36% | 395.6만 |
|---|
| 2026.02.23 | ₩98,504 | ₩98,504 | ₩92,102 | ₩93,093 | -5.49% | 477.4만 |
|---|
| 2026.02.20 | ₩108,542 | ₩111,870 | ₩98,759 | ₩99,495 | -8.33% | 607.4만 |
|---|
| 2026.02.19 | ₩109,968 | ₩111,147 | ₩107,973 | ₩109,553 | -0.38% | 220.3만 |
|---|
| 2026.02.18 | ₩108,549 | ₩112,968 | ₩107,892 | ₩111,066 | +2.32% | 277.3만 |
|---|
| 2026.02.17 | ₩116,598 | ₩117,194 | ₩108,415 | ₩110,437 | -5.28% | 287만 |
|---|
| 2026.02.13 | ₩114,174 | ₩117,924 | ₩114,040 | ₩116,866 | +2.36% | 229만 |
|---|
| 2026.02.12 | ₩118,098 | ₩119,866 | ₩111,636 | ₩113,718 | -3.71% | 261.6만 |
|---|
| 2026.02.11 | ₩119,638 | ₩120,253 | ₩115,379 | ₩118,098 | -1.29% | 251.2만 |
|---|
| 2026.02.10 | ₩118,526 | ₩119,450 | ₩116,718 | ₩118,459 | -0.06% | 173.4만 |
|---|
| 2026.02.09 | ₩117,361 | ₩119,049 | ₩115,513 | ₩118,098 | +0.63% | 327.5만 |
|---|
| 2026.02.06 | ₩111,495 | ₩116,303 | ₩111,388 | ₩116,169 | +4.19% | 330.4만 |
|---|
| 2026.02.05 | ₩111,723 | ₩114,241 | ₩109,379 | ₩110,022 | -1.52% | 288.2만 |
|---|
| 2026.02.04 | ₩109,151 | ₩112,660 | ₩106,747 | ₩111,723 | +2.36% | 298.6만 |
|---|
| 2026.02.03 | ₩116,785 | ₩117,468 | ₩107,370 | ₩110,236 | -5.61% | 358.6만 |
|---|
| 2026.02.02 | ₩113,758 | ₩118,888 | ₩113,102 | ₩118,031 | +3.76% | 308.8만 |
|---|
| 2026.01.30 | ₩113,866 | ₩116,142 | ₩112,801 | ₩113,142 | -0.64% | 270.9만 |
|---|
| 2026.01.29 | ₩119,531 | ₩119,544 | ₩112,500 | ₩114,763 | -3.99% | 377.3만 |
|---|
| 2026.01.28 | ₩123,348 | ₩123,870 | ₩121,031 | ₩121,526 | -1.48% | 148.5만 |
|---|
| 2026.01.27 | ₩122,544 | ₩124,151 | ₩121,941 | ₩122,491 | -0.04% | 198.2만 |
|---|
| 2026.01.26 | ₩122,142 | ₩123,374 | ₩120,508 | ₩122,263 | +0.10% | 239.4만 |
|---|
| 2026.01.23 | ₩122,531 | ₩124,392 | ₩120,924 | ₩121,553 | -0.80% | 130.5만 |
|---|
| 2026.01.22 | ₩120,522 | ₩122,758 | ₩119,866 | ₩122,491 | +1.63% | 181.4만 |
|---|
| 2026.01.21 | ₩118,031 | ₩120,294 | ₩116,683 | ₩119,116 | +0.92% | 222.8만 |
|---|
| 2026.01.20 | ₩117,870 | ₩122,370 | ₩117,374 | ₩117,468 | -0.34% | 254.5만 |
|---|
| 2026.01.16 | ₩123,763 | ₩123,763 | ₩119,598 | ₩119,933 | -3.09% | 311만 |
|---|
| 2026.01.15 | ₩125,598 | ₩130,513 | ₩122,973 | ₩123,133 | -1.96% | 340.2만 |
|---|
| 2026.01.14 | ₩127,272 | ₩130,392 | ₩123,883 | ₩125,022 | -1.77% | 323.2만 |
|---|
| 2026.01.13 | ₩125,892 | ₩130,218 | ₩124,995 | ₩125,986 | +0.07% | 436만 |
|---|
| 2026.01.12 | ₩123,883 | ₩126,682 | ₩122,015 | ₩125,316 | +1.16% | 271.5만 |
|---|
| 2026.01.09 | ₩126,227 | ₩126,227 | ₩122,638 | ₩123,522 | -2.14% | 182.2만 |
|---|
| 2026.01.08 | ₩125,678 | ₩126,026 | ₩123,622 | ₩125,799 | +0.10% | 201.2만 |
|---|
| 2026.01.07 | ₩121,526 | ₩126,763 | ₩121,205 | ₩125,678 | +3.42% | 295.7만 |
|---|
| 2026.01.06 | ₩117,147 | ₩121,727 | ₩117,053 | ₩121,017 | +3.30% | 202.3만 |
|---|
| 2026.01.05 | ₩114,401 | ₩122,357 | ₩113,852 | ₩117,468 | +2.68% | 363.4만 |
|---|
| 2026.01.02 | ₩116,718 | ₩116,718 | ₩111,656 | ₩112,017 | -4.03% | 213.4만 |
|---|
| 2025.12.31 | ₩116,852 | ₩117,482 | ₩115,781 | ₩115,808 | -0.89% | 138.6만 |
|---|
| 2025.12.30 | ₩117,468 | ₩118,392 | ₩116,799 | ₩117,093 | -0.32% | 112.2만 |
|---|
| 2025.12.29 | ₩118,044 | ₩118,830 | ₩117,321 | ₩117,964 | -0.07% | 135.9만 |
|---|
| 2025.12.26 | ₩117,950 | ₩119,129 | ₩117,744 | ₩118,674 | +0.61% | 106.2만 |
|---|
| 2025.12.24 | ₩119,035 | ₩119,116 | ₩117,495 | ₩118,379 | -0.55% | 75.9만 |
|---|
| 2025.12.23 | ₩120,776 | ₩121,741 | ₩118,406 | ₩119,276 | -1.24% | 138.6만 |
|---|
| 2025.12.22 | ₩120,281 | ₩123,113 | ₩119,866 | ₩121,794 | +1.26% | 212.7만 |
|---|
| 2025.12.19 | ₩121,191 | ₩121,406 | ₩119,316 | ₩120,816 | -0.31% | 670.9만 |
|---|
| 2025.12.18 | ₩119,343 | ₩121,754 | ₩119,196 | ₩120,843 | +1.26% | 270만 |
|---|
| 2025.12.17 | ₩120,937 | ₩124,339 | ₩118,379 | ₩118,419 | -2.08% | 327.7만 |
|---|
| 2025.12.16 | ₩120,522 | ₩122,544 | ₩119,049 | ₩121,325 | +0.67% | 350.2만 |
|---|
| 2025.12.15 | ₩120,535 | ₩121,860 | ₩117,709 | ₩118,124 | -2.00% | 303.4만 |
|---|
| 2025.12.12 | ₩121,901 | ₩122,745 | ₩120,388 | ₩120,776 | -0.92% | 295.8만 |
|---|
| 2025.12.11 | ₩119,584 | ₩122,410 | ₩119,397 | ₩121,325 | +1.46% | 253.5만 |
|---|
| 2025.12.10 | ₩117,723 | ₩120,816 | ₩116,611 | ₩120,321 | +2.21% | 214.9만 |
|---|
| 2025.12.09 | ₩116,558 | ₩117,843 | ₩116,209 | ₩117,575 | +0.87% | 184.4만 |
|---|
| 2025.12.08 | ₩115,151 | ₩118,285 | ₩115,024 | ₩116,906 | +1.52% | 257만 |
|---|
| 2025.12.05 | ₩114,790 | ₩115,566 | ₩113,611 | ₩115,031 | +0.21% | 285.9만 |
|---|
| 2025.12.04 | ₩115,714 | ₩117,883 | ₩113,223 | ₩115,044 | -0.58% | 367만 |
|---|
| 2025.12.03 | ₩101,250 | ₩116,517 | ₩100,513 | ₩115,633 | +14.21% | 928.7만 |
|---|
| 2025.12.02 | ₩109,379 | ₩110,491 | ₩108,067 | ₩109,647 | +0.24% | 919.1만 |
|---|
| 2025.12.01 | ₩107,116 | ₩108,703 | ₩106,071 | ₩108,000 | +0.83% | 418.1만 |
|---|
| 2025.11.28 | ₩108,147 | ₩108,316 | ₩107,169 | ₩107,584 | -0.52% | 164.3만 |
|---|
| 2025.11.26 | ₩108,696 | ₩108,803 | ₩107,357 | ₩107,892 | -0.74% | 189만 |
|---|
| 2025.11.25 | ₩105,857 | ₩109,446 | ₩105,133 | ₩108,696 | +2.68% | 195.7만 |
|---|
| 2025.11.24 | ₩105,991 | ₩107,236 | ₩104,536 | ₩106,004 | +0.01% | 306만 |
|---|
| 2025.11.21 | ₩104,933 | ₩106,446 | ₩102,251 | ₩105,375 | +0.42% | 193.8만 |
|---|
| 2025.11.20 | ₩109,098 | ₩109,674 | ₩104,611 | ₩104,892 | -3.85% | 203.9만 |
|---|
| 2025.11.19 | ₩108,147 | ₩108,683 | ₩106,138 | ₩107,263 | -0.82% | 159.4만 |
|---|
| 2025.11.18 | ₩108,662 | ₩110,015 | ₩107,864 | ₩108,522 | -0.13% | 213.2만 |
|---|
| 2025.11.17 | ₩111,843 | ₩112,118 | ₩107,625 | ₩108,575 | -2.92% | 247.3만 |
|---|
| 2025.11.14 | ₩110,745 | ₩112,888 | ₩108,750 | ₩112,419 | +1.51% | 162.7만 |
|---|
| 2025.11.13 | ₩112,513 | ₩113,973 | ₩112,004 | ₩112,178 | -0.30% | 192.6만 |
|---|
| 2025.11.12 | ₩114,790 | ₩115,687 | ₩112,004 | ₩113,424 | -1.19% | 178.9만 |
|---|
| 2025.11.11 | ₩114,294 | ₩116,343 | ₩114,187 | ₩114,616 | +0.28% | 127.8만 |
|---|
| 2025.11.10 | ₩114,950 | ₩115,869 | ₩113,812 | ₩114,823 | -0.11% | 141만 |
|---|
| 2025.11.07 | ₩114,013 | ₩114,575 | ₩111,241 | ₩114,120 | +0.09% | 222.2만 |
|---|
| 2025.11.06 | ₩116,691 | ₩117,609 | ₩113,283 | ₩115,004 | -1.45% | 157.1만 |
|---|
| 2025.11.05 | ₩116,892 | ₩117,803 | ₩115,754 | ₩116,691 | -0.17% | 151.7만 |
|---|
| 2025.11.04 | ₩119,142 | ₩120,883 | ₩116,303 | ₩116,477 | -2.24% | 167만 |
|---|
| 2025.11.03 | ₩122,986 | ₩123,883 | ₩120,026 | ₩121,982 | -0.82% | 196.6만 |
|---|
| 2025.10.31 | ₩118,392 | ₩122,678 | ₩118,191 | ₩122,584 | +3.54% | 304.5만 |
|---|
| 2025.10.30 | ₩116,544 | ₩120,374 | ₩116,383 | ₩117,736 | +1.02% | 159.2만 |
|---|
| 2025.10.29 | ₩119,537 | ₩119,571 | ₩116,625 | ₩117,388 | -1.80% | 172.1만 |
|---|
| 2025.10.28 | ₩120,863 | ₩121,848 | ₩119,437 | ₩119,611 | -1.04% | 139.4만 |
|---|
| 2025.10.27 | ₩120,535 | ₩121,339 | ₩119,531 | ₩120,549 | +0.01% | 144.9만 |
|---|
| 2025.10.24 | ₩119,196 | ₩120,281 | ₩118,739 | ₩119,290 | +0.08% | 144만 |
|---|
| 2025.10.23 | ₩116,504 | ₩118,714 | ₩116,129 | ₩118,593 | +1.79% | 168.3만 |
|---|
| 2025.10.22 | ₩118,741 | ₩119,129 | ₩116,062 | ₩116,571 | -1.83% | 206만 |
|---|
| 2025.10.21 | ₩118,191 | ₩120,468 | ₩117,791 | ₩119,799 | +1.36% | 179.3만 |
|---|
| 2025.10.20 | ₩118,272 | ₩119,638 | ₩117,924 | ₩118,285 | +0.01% | 187만 |
|---|
| 2025.10.17 | ₩116,517 | ₩117,589 | ₩115,513 | ₩117,093 | +0.49% | 161.4만 |
|---|
| 2025.10.16 | ₩118,874 | ₩120,790 | ₩116,691 | ₩117,468 | -1.18% | 165.2만 |
|---|
| 2025.10.15 | ₩119,999 | ₩120,468 | ₩117,294 | ₩118,325 | -1.40% | 186.7만 |
|---|
| 2025.10.14 | ₩118,794 | ₩120,602 | ₩117,334 | ₩119,303 | +0.43% | 189.5만 |
|---|
| 2025.10.13 | ₩120,535 | ₩121,453 | ₩119,116 | ₩120,723 | +0.16% | 203.2만 |
|---|
| 2025.10.10 | ₩124,828 | ₩125,148 | ₩118,593 | ₩119,665 | -4.14% | 351.6만 |
|---|
| 2025.10.09 | ₩124,888 | ₩126,428 | ₩121,841 | ₩125,410 | +0.42% | 224.3만 |
|---|
| 2025.10.08 | ₩122,745 | ₩124,968 | ₩121,808 | ₩124,058 | +1.07% | 177.2만 |
|---|
| 2025.10.07 | ₩126,133 | ₩126,669 | ₩120,629 | ₩121,727 | -3.49% | 248.1만 |
|---|
| 2025.10.06 | ₩125,424 | ₩129,066 | ₩121,312 | ₩125,504 | +0.06% | 340.6만 |
|---|
| 2025.10.03 | ₩127,004 | ₩127,580 | ₩124,553 | ₩124,955 | -1.61% | 201.2만 |
|---|
| 2025.10.02 | ₩123,214 | ₩127,888 | ₩122,906 | ₩127,124 | +3.17% | 345.1만 |
|---|
| 2025.10.01 | ₩122,383 | ₩124,486 | ₩121,580 | ₩122,799 | +0.34% | 189만 |
|---|
| 2025.09.30 | ₩126,013 | ₩126,013 | ₩121,064 | ₩122,812 | -2.54% | 234.9만 |
|---|
| 2025.09.29 | ₩123,214 | ₩126,843 | ₩123,006 | ₩125,705 | +2.02% | 284.2만 |
|---|
| 2025.09.26 | ₩121,553 | ₩122,799 | ₩119,999 | ₩122,089 | +0.44% | 241만 |
|---|
| 2025.09.25 | ₩119,812 | ₩122,477 | ₩119,061 | ₩122,129 | +1.93% | 279.7만 |
|---|
| 2025.09.24 | ₩123,616 | ₩125,624 | ₩120,294 | ₩120,361 | -2.63% | 319.4만 |
|---|
| 2025.09.23 | ₩123,749 | ₩126,160 | ₩123,040 | ₩123,482 | -0.22% | 215.7만 |
|---|
| 2025.09.22 | ₩124,017 | ₩126,361 | ₩122,410 | ₩123,723 | -0.24% | 252.3만 |
|---|
| 2025.09.19 | ₩125,892 | ₩126,093 | ₩123,241 | ₩125,049 | -0.67% | 582.3만 |
|---|
| 2025.09.18 | ₩121,794 | ₩125,892 | ₩121,339 | ₩125,357 | +2.93% | 315.4만 |
|---|
| 2025.09.17 | ₩120,709 | ₩122,849 | ₩119,062 | ₩120,535 | -0.14% | 257만 |
|---|
| 2025.09.16 | ₩121,687 | ₩121,874 | ₩119,584 | ₩120,428 | -1.03% | 228.8만 |
|---|
| 2025.09.15 | ₩121,607 | ₩122,954 | ₩120,428 | ₩121,754 | +0.12% | 170만 |
|---|
| 2025.09.12 | ₩123,160 | ₩123,843 | ₩120,870 | ₩120,991 | -1.76% | 181.1만 |
|---|
| 2025.09.11 | ₩121,580 | ₩123,401 | ₩120,241 | ₩123,160 | +1.30% | 219.4만 |
|---|
| 2025.09.10 | ₩125,852 | ₩126,348 | ₩120,066 | ₩120,816 | -4.00% | 289.9만 |
|---|
| 2025.09.09 | ₩123,629 | ₩125,825 | ₩123,054 | ₩125,691 | +1.67% | 305.9만 |
|---|
| 2025.09.08 | ₩122,102 | ₩124,191 | ₩121,620 | ₩124,124 | +1.66% | 235.1만 |
|---|
| 2025.09.05 | ₩120,924 | ₩123,147 | ₩120,575 | ₩122,517 | +1.32% | 328만 |
|---|
| 2025.09.04 | ₩119,705 | ₩121,674 | ₩118,232 | ₩120,187 | +0.40% | 290.5만 |
|---|
| 2025.09.03 | ₩119,986 | ₩120,870 | ₩118,084 | ₩120,294 | +0.26% | 344.6만 |
|---|
| 2025.09.02 | ₩122,122 | ₩122,732 | ₩118,473 | ₩119,866 | -1.85% | 511.2만 |
|---|
| 2025.08.29 | ₩124,004 | ₩128,116 | ₩121,406 | ₩124,245 | +0.19% | 881.1만 |
|---|
| 2025.08.28 | ₩123,133 | ₩125,866 | ₩121,151 | ₩124,004 | +0.71% | 708.6만 |
|---|