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 | ₩297,547 | ₩311,352 | ₩293,017 | ₩310,216 | +4.26% | 248.9만 |
| 2026.10.07 | — | — | — | ₩291,814 | — | — |
| 2026.10.05 | ₩283,248 | ₩293,578 | ₩281,978 | ₩291,446 | +2.89% | 203.4만 |
| 2026.10.02 | ₩285,319 | ₩289,449 | ₩281,150 | ₩282,633 | -0.94% | 206.8만 |
| 2026.10.01 | ₩280,682 | ₩285,800 | ₩274,294 | ₩284,157 | +1.24% | 318.1만 |
| 2026.09.30 | ₩275,550 | ₩283,836 | ₩273,866 | ₩279,453 | +1.42% | 330.1만 |
| 2026.09.28 | — | — | — | ₩270,191 | — | — |
| 2026.09.25 | ₩272,624 | ₩273,960 | ₩260,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,850 |
| -4.32% |
| 399.1만 |
| 2026.09.24 | ₩272,904 | ₩283,983 | ₩268,548 | ₩276,152 | +1.19% | 520.2만 |
|---|
| 2026.09.22 | — | — | — | ₩261,462 | — | — |
|---|
| 2026.09.21 | ₩245,762 | ₩256,881 | ₩241,285 | ₩255,691 | +4.04% | 371.9만 |
|---|
| 2026.09.18 | ₩253,633 | ₩253,968 | ₩242,368 | ₩243,717 | -3.91% | 572.5만 |
|---|
| 2026.09.16 | — | — | — | ₩251,402 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩254,515 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩249,170 | — | — |
|---|
| 2026.09.02 | ₩222,536 | ₩224,514 | ₩210,789 | ₩218,032 | -2.02% | 375.3만 |
|---|
| 2026.09.01 | ₩227,186 | ₩231,103 | ₩216,509 | ₩222,415 | -2.10% | 422.9만 |
|---|
| 2026.08.31 | ₩220,277 | ₩232,639 | ₩219,836 | ₩231,249 | +4.98% | 472.4만 |
|---|
| 2026.08.28 | ₩230,126 | ₩231,757 | ₩221,974 | ₩222,148 | -3.47% | 442.8만 |
|---|
| 2026.08.27 | ₩222,041 | ₩233,668 | ₩209,145 | ₩231,075 | +4.07% | 1636.3만 |
|---|
| 2026.08.26 | ₩171,058 | ₩184,422 | ₩170,523 | ₩179,638 | +5.02% | 702.5만 |
|---|
| 2026.08.25 | ₩175,695 | ₩177,727 | ₩172,621 | ₩174,546 | -0.65% | 262.1만 |
|---|
| 2026.08.24 | ₩179,357 | ₩179,357 | ₩173,316 | ₩175,027 | -2.41% | 235만 |
|---|
| 2026.08.21 | ₩181,375 | ₩183,232 | ₩175,989 | ₩180,600 | -0.43% | 287만 |
|---|
| 2026.08.20 | ₩185,718 | ₩187,576 | ₩177,900 | ₩179,290 | -3.46% | 262.7만 |
|---|
| 2026.08.19 | ₩193,442 | ₩194,311 | ₩183,219 | ₩188,712 | -2.45% | 286.9만 |
|---|
| 2026.08.18 | ₩191,906 | ₩195,928 | ₩189,941 | ₩192,333 | +0.22% | 284.4만 |
|---|
| 2026.08.17 | ₩198,721 | ₩200,245 | ₩190,569 | ₩191,425 | -3.67% | 314.9만 |
|---|
| 2026.08.14 | ₩208,717 | ₩208,998 | ₩196,195 | ₩197,024 | -5.60% | 251.9만 |
|---|
| 2026.08.13 | ₩198,280 | ₩208,343 | ₩196,115 | ₩207,074 | +4.43% | 245.3만 |
|---|
| 2026.08.12 | ₩201,327 | ₩204,521 | ₩195,982 | ₩196,850 | -2.22% | 301만 |
|---|
| 2026.08.11 | ₩201,180 | ₩202,757 | ₩196,449 | ₩200,900 | -0.14% | 220.6만 |
|---|
| 2026.08.10 | ₩199,122 | ₩205,376 | ₩197,171 | ₩201,488 | +1.19% | 244만 |
|---|
| 2026.08.07 | ₩198,641 | ₩200,712 | ₩195,113 | ₩198,213 | -0.22% | 212.1만 |
|---|
| 2026.08.06 | ₩188,752 | ₩194,699 | ₩187,095 | ₩191,785 | +1.61% | 217.7만 |
|---|
| 2026.08.05 | ₩201,621 | ₩202,557 | ₩195,688 | ₩196,503 | -2.54% | 179.8만 |
|---|
| 2026.08.04 | ₩189,821 | ₩198,073 | ₩187,589 | ₩197,545 | +4.07% | 321.8만 |
|---|
| 2026.08.03 | ₩193,068 | ₩196,449 | ₩189,139 | ₩189,193 | -2.01% | 234만 |
|---|
| 2026.07.31 | ₩192,440 | ₩192,881 | ₩184,101 | ₩189,674 | -1.44% | 261.1만 |
|---|
| 2026.07.30 | ₩182,965 | ₩188,231 | ₩181,462 | ₩187,656 | +2.56% | 271.3만 |
|---|
| 2026.07.29 | ₩181,482 | ₩186,734 | ₩179,651 | ₩182,965 | +0.82% | 265.8만 |
|---|
| 2026.07.28 | ₩182,096 | ₩182,912 | ₩172,421 | ₩182,030 | -0.04% | 218만 |
|---|
| 2026.07.27 | ₩189,447 | ₩189,901 | ₩183,099 | ₩183,660 | -3.05% | 192.6만 |
|---|
| 2026.07.24 | ₩184,769 | ₩187,335 | ₩181,923 | ₩185,090 | +0.17% | 163만 |
|---|
| 2026.07.23 | ₩185,250 | ₩186,092 | ₩178,796 | ₩181,883 | -1.82% | 349.7만 |
|---|
| 2026.07.22 | ₩188,778 | ₩190,028 | ₩180,894 | ₩182,671 | -3.24% | 343.9만 |
|---|
| 2026.07.21 | ₩195,901 | ₩196,570 | ₩185,090 | ₩189,380 | -3.33% | 372.8만 |
|---|
| 2026.07.20 | ₩199,603 | ₩205,711 | ₩197,385 | ₩198,334 | -0.64% | 218.7만 |
|---|
| 2026.07.17 | ₩192,013 | ₩205,056 | ₩190,542 | ₩199,590 | +3.95% | 268.2만 |
|---|
| 2026.07.16 | ₩205,123 | ₩207,140 | ₩196,389 | ₩197,438 | -3.75% | 298.9만 |
|---|
| 2026.07.15 | ₩208,437 | ₩209,813 | ₩198,588 | ₩201,608 | -3.28% | 257.4만 |
|---|
| 2026.07.14 | ₩184,756 | ₩207,875 | ₩183,182 | ₩206,633 | +11.84% | 467.3만 |
|---|
| 2026.07.13 | ₩184,395 | ₩189,346 | ₩179,571 | ₩186,466 | +1.12% | 240.4만 |
|---|
| 2026.07.10 | ₩202,076 | ₩202,436 | ₩184,596 | ₩185,264 | -8.32% | 337만 |
|---|
| 2026.07.09 | ₩190,716 | ₩199,510 | ₩189,329 | ₩198,908 | +4.30% | 254.2만 |
|---|
| 2026.07.08 | ₩195,514 | ₩198,988 | ₩193,536 | ₩196,142 | +0.32% | 379.1만 |
|---|
| 2026.07.07 | ₩200,459 | ₩204,735 | ₩193,843 | ₩198,414 | -1.02% | 294.4만 |
|---|
| 2026.07.06 | ₩192,788 | ₩198,922 | ₩190,502 | ₩198,588 | +3.01% | 271.9만 |
|---|
| 2026.07.02 | ₩187,542 | ₩195,046 | ₩184,542 | ₩188,992 | +0.77% | 307.6만 |
|---|
| 2026.07.01 | ₩184,609 | ₩191,024 | ₩182,030 | ₩187,709 | +1.68% | 398.2만 |
|---|
| 2026.06.30 | ₩176,069 | ₩183,112 | ₩173,731 | ₩182,350 | +3.57% | 286만 |
|---|
| 2026.06.29 | ₩169,374 | ₩175,869 | ₩167,717 | ₩175,481 | +3.61% | 314.4만 |
|---|
| 2026.06.26 | ₩159,485 | ₩166,862 | ₩157,853 | ₩166,087 | +4.14% | 471.3만 |
|---|
| 2026.06.25 | ₩158,683 | ₩164,977 | ₩156,090 | ₩159,378 | +0.44% | 332.8만 |
|---|
| 2026.06.24 | ₩158,790 | ₩162,512 | ₩156,157 | ₩158,469 | -0.20% | 270.7만 |
|---|
| 2026.06.23 | ₩154,313 | ₩159,739 | ₩152,470 | ₩157,908 | +2.33% | 328.3만 |
|---|
| 2026.06.22 | ₩154,807 | ₩161,650 | ₩152,175 | ₩154,941 | +0.09% | 361만 |
|---|
| 2026.06.18 | ₩150,498 | ₩159,759 | ₩142,994 | ₩157,440 | +4.61% | 827.1만 |
|---|
| 2026.06.17 | ₩153,792 | ₩156,037 | ₩150,210 | ₩151,052 | -1.78% | 298.8만 |
|---|
| 2026.06.16 | ₩156,344 | ₩160,247 | ₩152,415 | ₩155,382 | -0.62% | 312.3만 |
|---|
| 2026.06.15 | ₩156,358 | ₩159,445 | ₩153,598 | ₩157,854 | +0.96% | 285.4만 |
|---|
| 2026.06.12 | ₩157,494 | ₩158,456 | ₩151,948 | ₩155,409 | -1.32% | 198만 |
|---|
| 2026.06.11 | ₩152,242 | ₩157,520 | ₩151,360 | ₩157,026 | +3.14% | 281.2만 |
|---|
| 2026.06.10 | ₩156,892 | ₩162,421 | ₩153,230 | ₩153,578 | -2.11% | 316.4만 |
|---|
| 2026.06.09 | ₩156,505 | ₩164,710 | ₩155,021 | ₩160,313 | +2.43% | 409.2만 |
|---|
| 2026.06.08 | ₩157,026 | ₩159,578 | ₩154,834 | ₩156,157 | -0.55% | 363.2만 |
|---|
| 2026.06.05 | ₩163,293 | ₩165,700 | ₩157,133 | ₩158,656 | -2.84% | 401.8만 |
|---|
| 2026.06.04 | ₩164,042 | ₩167,443 | ₩161,322 | ₩165,017 | +0.59% | 396.3만 |
|---|
| 2026.06.03 | ₩177,045 | ₩177,386 | ₩165,980 | ₩166,581 | -5.91% | 615만 |
|---|
| 2026.06.02 | ₩173,731 | ₩183,085 | ₩172,408 | ₩180,840 | +4.09% | 753.5만 |
|---|
| 2026.06.01 | ₩171,472 | ₩190,235 | ₩171,445 | ₩186,814 | +8.95% | 980.6만 |
|---|
| 2026.05.29 | ₩143,709 | ₩166,768 | ₩142,327 | ₩164,737 | +14.63% | 1758.4만 |
|---|
| 2026.05.28 | ₩122,600 | ₩129,149 | ₩120,462 | ₩126,583 | +3.25% | 897만 |
|---|
| 2026.05.27 | ₩120,582 | ₩122,093 | ₩119,206 | ₩119,607 | -0.81% | 391만 |
|---|
| 2026.05.26 | ₩126,917 | ₩128,815 | ₩120,676 | ₩125,367 | -1.22% | 400.5만 |
|---|
| 2026.05.22 | ₩120,422 | ₩123,456 | ₩119,406 | ₩123,269 | +2.36% | 300.7만 |
|---|
| 2026.05.21 | ₩118,271 | ₩121,545 | ₩116,667 | ₩119,527 | +1.06% | 281.5만 |
|---|
| 2026.05.20 | ₩111,936 | ₩119,219 | ₩111,388 | ₩118,992 | +6.30% | 297만 |
|---|
| 2026.05.19 | ₩118,591 | ₩120,275 | ₩114,408 | ₩114,529 | -3.43% | 312.1만 |
|---|
| 2026.05.18 | ₩111,716 | ₩116,587 | ₩111,041 | ₩116,319 | +4.12% | 391.5만 |
|---|
| 2026.05.15 | ₩108,381 | ₩112,043 | ₩107,406 | ₩110,613 | +2.06% | 264.2만 |
|---|
| 2026.05.14 | ₩105,749 | ₩110,252 | ₩103,570 | ₩108,314 | +2.43% | 254.8만 |
|---|
| 2026.05.13 | ₩104,853 | ₩107,031 | ₩103,503 | ₩104,506 | -0.33% | 220.6만 |
|---|
| 2026.05.12 | ₩109,036 | ₩109,116 | ₩104,279 | ₩105,655 | -3.10% | 233만 |
|---|
| 2026.05.11 | ₩110,867 | ₩113,192 | ₩108,421 | ₩109,170 | -1.53% | 233.6만 |
|---|
| 2026.05.08 | ₩107,352 | ₩112,217 | ₩104,960 | ₩112,123 | +4.44% | 374.6만 |
|---|
| 2026.05.07 | ₩106,858 | ₩110,920 | ₩106,858 | ₩108,087 | +1.15% | 369.6만 |
|---|
| 2026.05.06 | ₩102,234 | ₩104,439 | ₩100,897 | ₩103,490 | +1.23% | 296.9만 |
|---|
| 2026.05.05 | ₩103,383 | ₩104,867 | ₩102,060 | ₩103,904 | +0.50% | 204.8만 |
|---|
| 2026.05.04 | ₩101,085 | ₩104,238 | ₩100,951 | ₩103,223 | +2.12% | 201.3만 |
|---|
| 2026.05.01 | ₩100,897 | ₩103,517 | ₩100,243 | ₩101,272 | +0.37% | 263.8만 |
|---|
| 2026.04.30 | ₩100,403 | ₩100,664 | ₩97,543 | ₩98,425 | -1.97% | 272.4만 |
|---|
| 2026.04.29 | ₩101,312 | ₩102,114 | ₩99,247 | ₩101,779 | +0.46% | 199.9만 |
|---|
| 2026.04.28 | ₩102,060 | ₩104,933 | ₩101,485 | ₩101,833 | -0.22% | 250.9만 |
|---|
| 2026.04.27 | ₩101,392 | ₩102,314 | ₩99,815 | ₩101,753 | +0.36% | 280.9만 |
|---|
| 2026.04.24 | ₩101,632 | ₩102,461 | ₩97,877 | ₩101,539 | -0.09% | 266.8만 |
|---|
| 2026.04.23 | ₩101,693 | ₩102,367 | ₩98,986 | ₩101,619 | -0.07% | 323.8만 |
|---|
| 2026.04.22 | ₩104,252 | ₩105,602 | ₩102,707 | ₩105,174 | +0.88% | 322.3만 |
|---|
| 2026.04.21 | ₩103,076 | ₩106,737 | ₩102,100 | ₩103,757 | +0.66% | 385.3만 |
|---|
| 2026.04.20 | ₩98,585 | ₩102,755 | ₩98,091 | ₩101,245 | +2.70% | 492.5만 |
|---|
| 2026.04.17 | ₩97,730 | ₩98,198 | ₩95,057 | ₩96,554 | -1.20% | 599.3만 |
|---|
| 2026.04.16 | ₩95,017 | ₩97,423 | ₩93,868 | ₩96,233 | +1.28% | 559.6만 |
|---|
| 2026.04.15 | ₩87,975 | ₩90,407 | ₩87,177 | ₩90,006 | +2.31% | 440.9만 |
|---|
| 2026.04.14 | ₩87,534 | ₩90,046 | ₩84,781 | ₩85,649 | -2.15% | 411.1만 |
|---|
| 2026.04.13 | ₩84,593 | ₩87,687 | ₩84,193 | ₩87,480 | +3.41% | 490.2만 |
|---|
| 2026.04.10 | ₩91,422 | ₩91,543 | ₩83,738 | ₩84,099 | -8.01% | 723.1만 |
|---|
| 2026.04.09 | ₩101,272 | ₩101,626 | ₩90,460 | ₩90,554 | -10.58% | 542.8만 |
|---|
| 2026.04.08 | ₩108,675 | ₩109,651 | ₩101,566 | ₩101,619 | -6.49% | 497.3만 |
|---|
| 2026.04.07 | ₩107,018 | ₩108,528 | ₩104,559 | ₩106,029 | -0.92% | 370.7만 |
|---|
| 2026.04.06 | ₩106,978 | ₩108,475 | ₩106,216 | ₩107,660 | +0.64% | 313.1만 |
|---|
| 2026.04.02 | ₩104,619 | ₩108,381 | ₩104,158 | ₩107,165 | +2.43% | 307.8만 |
|---|
| 2026.04.01 | ₩106,911 | ₩107,446 | ₩103,350 | ₩105,769 | -1.07% | 304만 |
|---|
| 2026.03.31 | ₩102,207 | ₩106,243 | ₩101,341 | ₩105,187 | +2.92% | 327.5만 |
|---|
| 2026.03.30 | ₩99,401 | ₩103,597 | ₩98,893 | ₩100,857 | +1.47% | 487만 |
|---|
| 2026.03.27 | ₩101,900 | ₩102,782 | ₩96,501 | ₩97,864 | -3.96% | 422.8만 |
|---|
| 2026.03.26 | ₩103,824 | ₩108,261 | ₩103,537 | ₩106,083 | +2.18% | 346.7만 |
|---|
| 2026.03.25 | ₩104,158 | ₩106,096 | ₩102,114 | ₩104,399 | +0.23% | 470.2만 |
|---|
| 2026.03.24 | ₩106,884 | ₩107,112 | ₩101,739 | ₩102,581 | -4.03% | 351.6만 |
|---|
| 2026.03.23 | ₩105,869 | ₩109,744 | ₩104,252 | ₩108,381 | +2.37% | 284.8만 |
|---|
| 2026.03.20 | ₩107,392 | ₩107,392 | ₩104,492 | ₩104,786 | -2.43% | 664.6만 |
|---|
| 2026.03.19 | ₩105,374 | ₩109,731 | ₩104,426 | ₩107,927 | +2.42% | 304.9만 |
|---|
| 2026.03.18 | ₩103,851 | ₩105,775 | ₩103,637 | ₩104,813 | +0.93% | 214만 |
|---|
| 2026.03.17 | ₩103,009 | ₩107,700 | ₩102,902 | ₩104,947 | +1.88% | 200.3만 |
|---|
| 2026.03.16 | ₩105,174 | ₩107,285 | ₩102,768 | ₩103,116 | -1.96% | 275.9만 |
|---|
| 2026.03.13 | ₩105,795 | ₩107,994 | ₩104,225 | ₩105,789 | -0.01% | 220.9만 |
|---|
| 2026.03.12 | ₩107,840 | ₩110,239 | ₩105,274 | ₩105,508 | -2.16% | 296.8만 |
|---|
| 2026.03.11 | ₩106,858 | ₩108,996 | ₩105,187 | ₩108,047 | +1.11% | 319.3만 |
|---|
| 2026.03.10 | ₩106,577 | ₩107,760 | ₩102,100 | ₩106,390 | -0.18% | 316.8만 |
|---|
| 2026.03.09 | ₩106,898 | ₩108,254 | ₩104,372 | ₩106,524 | -0.35% | 282.8만 |
|---|
| 2026.03.06 | ₩106,911 | ₩108,996 | ₩104,720 | ₩107,873 | +0.90% | 456.4만 |
|---|
| 2026.03.05 | ₩97,556 | ₩107,379 | ₩97,222 | ₩106,443 | +9.11% | 897만 |
|---|
| 2026.03.04 | ₩96,213 | ₩98,656 | ₩95,334 | ₩95,873 | -0.35% | 686.2만 |
|---|
| 2026.03.03 | ₩95,271 | ₩98,312 | ₩93,761 | ₩96,915 | +1.73% | 409.7만 |
|---|
| 2026.03.02 | ₩95,458 | ₩99,387 | ₩95,044 | ₩98,853 | +3.56% | 346.8만 |
|---|
| 2026.02.27 | ₩97,222 | ₩98,732 | ₩95,231 | ₩96,888 | -0.34% | 469.5만 |
|---|
| 2026.02.26 | ₩97,850 | ₩102,167 | ₩97,349 | ₩100,563 | +2.77% | 440.5만 |
|---|
| 2026.02.25 | ₩95,525 | ₩97,784 | ₩93,881 | ₩97,563 | +2.13% | 432.7만 |
|---|
| 2026.02.24 | ₩92,879 | ₩96,193 | ₩92,157 | ₩95,071 | +2.36% | 395.6만 |
|---|
| 2026.02.23 | ₩98,291 | ₩98,291 | ₩91,904 | ₩92,892 | -5.49% | 477.4만 |
|---|
| 2026.02.20 | ₩108,308 | ₩111,629 | ₩98,545 | ₩99,280 | -8.33% | 607.4만 |
|---|
| 2026.02.19 | ₩109,731 | ₩110,907 | ₩107,740 | ₩109,317 | -0.38% | 220.3만 |
|---|
| 2026.02.18 | ₩108,314 | ₩112,724 | ₩107,660 | ₩110,827 | +2.32% | 277.3만 |
|---|
| 2026.02.17 | ₩116,346 | ₩116,941 | ₩108,181 | ₩110,199 | -5.28% | 287만 |
|---|
| 2026.02.13 | ₩113,927 | ₩117,669 | ₩113,794 | ₩116,613 | +2.36% | 229만 |
|---|
| 2026.02.12 | ₩117,843 | ₩119,607 | ₩111,395 | ₩113,473 | -3.71% | 261.6만 |
|---|
| 2026.02.11 | ₩119,380 | ₩119,993 | ₩115,130 | ₩117,843 | -1.29% | 251.2만 |
|---|
| 2026.02.10 | ₩118,271 | ₩119,193 | ₩116,466 | ₩118,204 | -0.06% | 173.4만 |
|---|
| 2026.02.09 | ₩117,108 | ₩118,792 | ₩115,264 | ₩117,843 | +0.63% | 327.5만 |
|---|
| 2026.02.06 | ₩111,254 | ₩116,052 | ₩111,148 | ₩115,918 | +4.19% | 330.4만 |
|---|
| 2026.02.05 | ₩111,482 | ₩113,994 | ₩109,143 | ₩109,784 | -1.52% | 288.2만 |
|---|
| 2026.02.04 | ₩108,916 | ₩112,417 | ₩106,517 | ₩111,482 | +2.36% | 298.6만 |
|---|
| 2026.02.03 | ₩116,533 | ₩117,215 | ₩107,138 | ₩109,998 | -5.61% | 358.6만 |
|---|
| 2026.02.02 | ₩113,513 | ₩118,631 | ₩112,858 | ₩117,776 | +3.76% | 308.8만 |
|---|
| 2026.01.30 | ₩113,620 | ₩115,892 | ₩112,557 | ₩112,898 | -0.64% | 270.9만 |
|---|
| 2026.01.29 | ₩119,273 | ₩119,286 | ₩112,257 | ₩114,515 | -3.99% | 377.3만 |
|---|
| 2026.01.28 | ₩123,082 | ₩123,603 | ₩120,770 | ₩121,264 | -1.48% | 148.5만 |
|---|
| 2026.01.27 | ₩122,280 | ₩123,883 | ₩121,678 | ₩122,226 | -0.04% | 198.2만 |
|---|
| 2026.01.26 | ₩121,879 | ₩123,108 | ₩120,248 | ₩121,999 | +0.10% | 239.4만 |
|---|
| 2026.01.23 | ₩122,266 | ₩124,124 | ₩120,663 | ₩121,291 | -0.80% | 130.5만 |
|---|
| 2026.01.22 | ₩120,262 | ₩122,494 | ₩119,607 | ₩122,226 | +1.63% | 181.4만 |
|---|
| 2026.01.21 | ₩117,776 | ₩120,035 | ₩116,432 | ₩118,859 | +0.92% | 222.8만 |
|---|
| 2026.01.20 | ₩117,616 | ₩122,106 | ₩117,121 | ₩117,215 | -0.34% | 254.5만 |
|---|
| 2026.01.16 | ₩123,496 | ₩123,496 | ₩119,340 | ₩119,674 | -3.09% | 311만 |
|---|
| 2026.01.15 | ₩125,327 | ₩130,231 | ₩122,707 | ₩122,868 | -1.96% | 340.2만 |
|---|
| 2026.01.14 | ₩126,997 | ₩130,111 | ₩123,616 | ₩124,752 | -1.77% | 323.2만 |
|---|
| 2026.01.13 | ₩125,621 | ₩129,937 | ₩124,725 | ₩125,714 | +0.07% | 436만 |
|---|
| 2026.01.12 | ₩123,616 | ₩126,409 | ₩121,752 | ₩125,046 | +1.16% | 271.5만 |
|---|
| 2026.01.09 | ₩125,955 | ₩125,955 | ₩122,373 | ₩123,255 | -2.14% | 182.2만 |
|---|
| 2026.01.08 | ₩125,407 | ₩125,754 | ₩123,355 | ₩125,527 | +0.10% | 201.2만 |
|---|
| 2026.01.07 | ₩121,264 | ₩126,489 | ₩120,943 | ₩125,407 | +3.42% | 295.7만 |
|---|
| 2026.01.06 | ₩116,894 | ₩121,464 | ₩116,800 | ₩120,756 | +3.30% | 202.3만 |
|---|
| 2026.01.05 | ₩114,154 | ₩122,093 | ₩113,607 | ₩117,215 | +2.68% | 363.4만 |
|---|
| 2026.01.02 | ₩116,466 | ₩116,466 | ₩111,415 | ₩111,776 | -4.03% | 213.4만 |
|---|
| 2025.12.31 | ₩116,600 | ₩117,228 | ₩115,531 | ₩115,558 | -0.89% | 138.6만 |
|---|
| 2025.12.30 | ₩117,215 | ₩118,137 | ₩116,547 | ₩116,841 | -0.32% | 112.2만 |
|---|
| 2025.12.29 | ₩117,789 | ₩118,574 | ₩117,068 | ₩117,709 | -0.07% | 135.9만 |
|---|
| 2025.12.26 | ₩117,696 | ₩118,872 | ₩117,490 | ₩118,418 | +0.61% | 106.2만 |
|---|
| 2025.12.24 | ₩118,778 | ₩118,859 | ₩117,241 | ₩118,124 | -0.55% | 75.9만 |
|---|
| 2025.12.23 | ₩120,516 | ₩121,478 | ₩118,150 | ₩119,019 | -1.24% | 138.6만 |
|---|
| 2025.12.22 | ₩120,021 | ₩122,848 | ₩119,607 | ₩121,531 | +1.26% | 212.7만 |
|---|
| 2025.12.19 | ₩120,930 | ₩121,144 | ₩119,059 | ₩120,556 | -0.31% | 670.9만 |
|---|
| 2025.12.18 | ₩119,086 | ₩121,491 | ₩118,939 | ₩120,582 | +1.26% | 270만 |
|---|
| 2025.12.17 | ₩120,676 | ₩124,070 | ₩118,124 | ₩118,164 | -2.08% | 327.7만 |
|---|
| 2025.12.16 | ₩120,262 | ₩122,280 | ₩118,792 | ₩121,064 | +0.67% | 350.2만 |
|---|
| 2025.12.15 | ₩120,275 | ₩121,597 | ₩117,455 | ₩117,870 | -2.00% | 303.4만 |
|---|
| 2025.12.12 | ₩121,638 | ₩122,480 | ₩120,128 | ₩120,516 | -0.92% | 295.8만 |
|---|
| 2025.12.11 | ₩119,326 | ₩122,146 | ₩119,139 | ₩121,064 | +1.46% | 253.5만 |
|---|
| 2025.12.10 | ₩117,469 | ₩120,556 | ₩116,359 | ₩120,061 | +2.21% | 214.9만 |
|---|
| 2025.12.09 | ₩116,306 | ₩117,589 | ₩115,959 | ₩117,322 | +0.87% | 184.4만 |
|---|
| 2025.12.08 | ₩114,903 | ₩118,030 | ₩114,776 | ₩116,653 | +1.52% | 257만 |
|---|
| 2025.12.05 | ₩114,542 | ₩115,317 | ₩113,366 | ₩114,783 | +0.21% | 285.9만 |
|---|
| 2025.12.04 | ₩115,464 | ₩117,629 | ₩112,978 | ₩114,796 | -0.58% | 367만 |
|---|
| 2025.12.03 | ₩101,031 | ₩116,266 | ₩100,296 | ₩115,384 | +14.21% | 928.7만 |
|---|
| 2025.12.02 | ₩109,143 | ₩110,252 | ₩107,833 | ₩109,410 | +0.24% | 919.1만 |
|---|
| 2025.12.01 | ₩106,884 | ₩108,468 | ₩105,842 | ₩107,766 | +0.83% | 418.1만 |
|---|
| 2025.11.28 | ₩107,913 | ₩108,082 | ₩106,938 | ₩107,352 | -0.52% | 164.3만 |
|---|
| 2025.11.26 | ₩108,461 | ₩108,568 | ₩107,125 | ₩107,660 | -0.74% | 189만 |
|---|
| 2025.11.25 | ₩105,628 | ₩109,210 | ₩104,907 | ₩108,461 | +2.68% | 195.7만 |
|---|
| 2025.11.24 | ₩105,762 | ₩107,005 | ₩104,311 | ₩105,775 | +0.01% | 306만 |
|---|
| 2025.11.21 | ₩104,706 | ₩106,216 | ₩102,031 | ₩105,147 | +0.42% | 193.8만 |
|---|
| 2025.11.20 | ₩108,862 | ₩109,437 | ₩104,385 | ₩104,666 | -3.85% | 203.9만 |
|---|
| 2025.11.19 | ₩107,913 | ₩108,448 | ₩105,909 | ₩107,031 | -0.82% | 159.4만 |
|---|
| 2025.11.18 | ₩108,428 | ₩109,778 | ₩107,632 | ₩108,288 | -0.13% | 213.2만 |
|---|
| 2025.11.17 | ₩111,602 | ₩111,876 | ₩107,392 | ₩108,341 | -2.92% | 247.3만 |
|---|
| 2025.11.14 | ₩110,506 | ₩112,644 | ₩108,515 | ₩112,177 | +1.51% | 162.7만 |
|---|
| 2025.11.13 | ₩112,270 | ₩113,727 | ₩111,762 | ₩111,936 | -0.30% | 192.6만 |
|---|
| 2025.11.12 | ₩114,542 | ₩115,437 | ₩111,762 | ₩113,179 | -1.19% | 178.9만 |
|---|
| 2025.11.11 | ₩114,048 | ₩116,092 | ₩113,941 | ₩114,368 | +0.28% | 127.8만 |
|---|
| 2025.11.10 | ₩114,702 | ₩115,619 | ₩113,566 | ₩114,575 | -0.11% | 141만 |
|---|
| 2025.11.07 | ₩113,767 | ₩114,328 | ₩111,001 | ₩113,874 | +0.09% | 222.2만 |
|---|
| 2025.11.06 | ₩116,440 | ₩117,355 | ₩113,039 | ₩114,756 | -1.45% | 157.1만 |
|---|
| 2025.11.05 | ₩116,640 | ₩117,549 | ₩115,504 | ₩116,440 | -0.17% | 151.7만 |
|---|
| 2025.11.04 | ₩118,885 | ₩120,623 | ₩116,052 | ₩116,226 | -2.24% | 167만 |
|---|
| 2025.11.03 | ₩122,721 | ₩123,616 | ₩119,767 | ₩121,718 | -0.82% | 196.6만 |
|---|
| 2025.10.31 | ₩118,137 | ₩122,413 | ₩117,936 | ₩122,320 | +3.54% | 304.5만 |
|---|
| 2025.10.30 | ₩116,293 | ₩120,115 | ₩116,132 | ₩117,482 | +1.02% | 159.2만 |
|---|
| 2025.10.29 | ₩119,279 | ₩119,313 | ₩116,373 | ₩117,135 | -1.80% | 172.1만 |
|---|
| 2025.10.28 | ₩120,603 | ₩121,585 | ₩119,179 | ₩119,353 | -1.04% | 139.4만 |
|---|
| 2025.10.27 | ₩120,275 | ₩121,077 | ₩119,273 | ₩120,288 | +0.01% | 144.9만 |
|---|
| 2025.10.24 | ₩118,939 | ₩120,021 | ₩118,483 | ₩119,032 | +0.08% | 144만 |
|---|
| 2025.10.23 | ₩116,253 | ₩118,458 | ₩115,878 | ₩118,337 | +1.79% | 168.3만 |
|---|
| 2025.10.22 | ₩118,484 | ₩118,872 | ₩115,812 | ₩116,319 | -1.83% | 206만 |
|---|
| 2025.10.21 | ₩117,936 | ₩120,208 | ₩117,537 | ₩119,540 | +1.36% | 179.3만 |
|---|
| 2025.10.20 | ₩118,017 | ₩119,380 | ₩117,669 | ₩118,030 | +0.01% | 187만 |
|---|
| 2025.10.17 | ₩116,266 | ₩117,335 | ₩115,264 | ₩116,841 | +0.49% | 161.4만 |
|---|
| 2025.10.16 | ₩118,618 | ₩120,529 | ₩116,440 | ₩117,215 | -1.18% | 165.2만 |
|---|
| 2025.10.15 | ₩119,741 | ₩120,208 | ₩117,041 | ₩118,070 | -1.40% | 186.7만 |
|---|
| 2025.10.14 | ₩118,538 | ₩120,342 | ₩117,081 | ₩119,046 | +0.43% | 189.5만 |
|---|
| 2025.10.13 | ₩120,275 | ₩121,191 | ₩118,859 | ₩120,462 | +0.16% | 203.2만 |
|---|
| 2025.10.10 | ₩124,558 | ₩124,878 | ₩118,337 | ₩119,406 | -4.14% | 351.6만 |
|---|
| 2025.10.09 | ₩124,618 | ₩126,155 | ₩121,578 | ₩125,140 | +0.42% | 224.3만 |
|---|
| 2025.10.08 | ₩122,480 | ₩124,699 | ₩121,545 | ₩123,790 | +1.07% | 177.2만 |
|---|
| 2025.10.07 | ₩125,861 | ₩126,396 | ₩120,369 | ₩121,464 | -3.49% | 248.1만 |
|---|
| 2025.10.06 | ₩125,153 | ₩128,788 | ₩121,050 | ₩125,233 | +0.06% | 340.6만 |
|---|
| 2025.10.03 | ₩126,730 | ₩127,305 | ₩124,284 | ₩124,685 | -1.61% | 201.2만 |
|---|
| 2025.10.02 | ₩122,948 | ₩127,612 | ₩122,641 | ₩126,850 | +3.17% | 345.1만 |
|---|
| 2025.10.01 | ₩122,119 | ₩124,217 | ₩121,317 | ₩122,534 | +0.34% | 189만 |
|---|
| 2025.09.30 | ₩125,741 | ₩125,741 | ₩120,803 | ₩122,547 | -2.54% | 234.9만 |
|---|
| 2025.09.29 | ₩122,948 | ₩126,569 | ₩122,741 | ₩125,434 | +2.02% | 284.2만 |
|---|
| 2025.09.26 | ₩121,291 | ₩122,534 | ₩119,741 | ₩121,825 | +0.44% | 241만 |
|---|
| 2025.09.25 | ₩119,553 | ₩122,213 | ₩118,804 | ₩121,865 | +1.93% | 279.7만 |
|---|
| 2025.09.24 | ₩123,349 | ₩125,353 | ₩120,035 | ₩120,101 | -2.63% | 319.4만 |
|---|
| 2025.09.23 | ₩123,482 | ₩125,888 | ₩122,774 | ₩123,215 | -0.22% | 215.7만 |
|---|
| 2025.09.22 | ₩123,750 | ₩126,088 | ₩122,146 | ₩123,456 | -0.24% | 252.3만 |
|---|
| 2025.09.19 | ₩125,621 | ₩125,821 | ₩122,975 | ₩124,779 | -0.67% | 582.3만 |
|---|
| 2025.09.18 | ₩121,531 | ₩125,621 | ₩121,077 | ₩125,086 | +2.93% | 315.4만 |
|---|
| 2025.09.17 | ₩120,449 | ₩122,584 | ₩118,805 | ₩120,275 | -0.14% | 257만 |
|---|
| 2025.09.16 | ₩121,424 | ₩121,611 | ₩119,326 | ₩120,168 | -1.03% | 228.8만 |
|---|
| 2025.09.15 | ₩121,344 | ₩122,689 | ₩120,168 | ₩121,491 | +0.12% | 170만 |
|---|
| 2025.09.12 | ₩122,894 | ₩123,576 | ₩120,609 | ₩120,729 | -1.76% | 181.1만 |
|---|
| 2025.09.11 | ₩121,317 | ₩123,135 | ₩119,981 | ₩122,894 | +1.30% | 219.4만 |
|---|
| 2025.09.10 | ₩125,581 | ₩126,075 | ₩119,807 | ₩120,556 | -4.00% | 289.9만 |
|---|
| 2025.09.09 | ₩123,362 | ₩125,554 | ₩122,789 | ₩125,420 | +1.67% | 305.9만 |
|---|
| 2025.09.08 | ₩121,839 | ₩123,923 | ₩121,358 | ₩123,857 | +1.66% | 235.1만 |
|---|
| 2025.09.05 | ₩120,663 | ₩122,881 | ₩120,315 | ₩122,253 | +1.32% | 328만 |
|---|
| 2025.09.04 | ₩119,447 | ₩121,411 | ₩117,977 | ₩119,928 | +0.40% | 290.5만 |
|---|
| 2025.09.03 | ₩119,727 | ₩120,609 | ₩117,830 | ₩120,035 | +0.26% | 344.6만 |
|---|
| 2025.09.02 | ₩121,859 | ₩122,467 | ₩118,217 | ₩119,607 | -1.85% | 511.2만 |
|---|
| 2025.08.29 | ₩123,736 | ₩127,839 | ₩121,144 | ₩123,977 | +0.19% | 881.1만 |
|---|
| 2025.08.28 | ₩122,868 | ₩125,594 | ₩120,890 | ₩123,736 | +0.71% | 708.6만 |
|---|