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 | ₩297,523 | ₩311,327 | ₩292,993 | ₩310,191 | +4.26% | 248.9만 |
| 2026.10.07 | — | — | — | ₩291,790 | — | — |
| 2026.10.05 | ₩283,225 | ₩293,554 | ₩281,955 | ₩291,422 | +2.89% | 203.4만 |
| 2026.10.02 | ₩285,296 | ₩289,425 | ₩281,127 | ₩282,610 | -0.94% | 206.8만 |
| 2026.10.01 | ₩280,659 | ₩285,777 | ₩274,271 | ₩284,133 | +1.24% | 318.1만 |
| 2026.09.30 | ₩275,528 | ₩283,813 | ₩273,844 | ₩279,430 | +1.42% | 330.1만 |
| 2026.09.28 | — | — | — | ₩270,169 | — | — |
| 2026.09.25 | ₩272,601 | ₩273,937 | ₩260,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,828 |
| -4.32% |
| 399.1만 |
| 2026.09.24 | ₩272,882 | ₩283,960 | ₩268,525 | ₩276,129 | +1.19% | 520.2만 |
|---|
| 2026.09.22 | — | — | — | ₩261,441 | — | — |
|---|
| 2026.09.21 | ₩245,742 | ₩256,860 | ₩241,265 | ₩255,670 | +4.04% | 371.9만 |
|---|
| 2026.09.18 | ₩253,613 | ₩253,947 | ₩242,348 | ₩243,697 | -3.91% | 572.5만 |
|---|
| 2026.09.16 | — | — | — | ₩251,381 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩254,495 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩249,149 | — | — |
|---|
| 2026.09.02 | ₩222,517 | ₩224,495 | ₩210,771 | ₩218,014 | -2.02% | 375.3만 |
|---|
| 2026.09.01 | ₩227,168 | ₩231,084 | ₩216,491 | ₩222,397 | -2.10% | 422.9만 |
|---|
| 2026.08.31 | ₩220,259 | ₩232,620 | ₩219,818 | ₩231,230 | +4.98% | 472.4만 |
|---|
| 2026.08.28 | ₩230,107 | ₩231,738 | ₩221,956 | ₩222,130 | -3.47% | 442.8만 |
|---|
| 2026.08.27 | ₩222,023 | ₩233,649 | ₩209,128 | ₩231,056 | +4.07% | 1636.3만 |
|---|
| 2026.08.26 | ₩171,044 | ₩184,407 | ₩170,509 | ₩179,623 | +5.02% | 702.5만 |
|---|
| 2026.08.25 | ₩175,681 | ₩177,712 | ₩172,607 | ₩174,532 | -0.65% | 262.1만 |
|---|
| 2026.08.24 | ₩179,342 | ₩179,342 | ₩173,302 | ₩175,013 | -2.41% | 235만 |
|---|
| 2026.08.21 | ₩181,360 | ₩183,217 | ₩175,975 | ₩180,585 | -0.43% | 287만 |
|---|
| 2026.08.20 | ₩185,703 | ₩187,560 | ₩177,886 | ₩179,275 | -3.46% | 262.7만 |
|---|
| 2026.08.19 | ₩193,427 | ₩194,295 | ₩183,204 | ₩188,696 | -2.45% | 286.9만 |
|---|
| 2026.08.18 | ₩191,890 | ₩195,912 | ₩189,925 | ₩192,317 | +0.22% | 284.4만 |
|---|
| 2026.08.17 | ₩198,705 | ₩200,228 | ₩190,554 | ₩191,409 | -3.67% | 314.9만 |
|---|
| 2026.08.14 | ₩208,700 | ₩208,981 | ₩196,179 | ₩197,008 | -5.60% | 251.9만 |
|---|
| 2026.08.13 | ₩198,264 | ₩208,326 | ₩196,099 | ₩207,057 | +4.43% | 245.3만 |
|---|
| 2026.08.12 | ₩201,311 | ₩204,504 | ₩195,965 | ₩196,834 | -2.22% | 301만 |
|---|
| 2026.08.11 | ₩201,164 | ₩202,740 | ₩196,433 | ₩200,883 | -0.14% | 220.6만 |
|---|
| 2026.08.10 | ₩199,106 | ₩205,360 | ₩197,155 | ₩201,471 | +1.19% | 244만 |
|---|
| 2026.08.07 | ₩198,625 | ₩200,696 | ₩195,097 | ₩198,197 | -0.22% | 212.1만 |
|---|
| 2026.08.06 | ₩188,736 | ₩194,683 | ₩187,079 | ₩191,770 | +1.61% | 217.7만 |
|---|
| 2026.08.05 | ₩201,605 | ₩202,540 | ₩195,671 | ₩196,487 | -2.54% | 179.8만 |
|---|
| 2026.08.04 | ₩189,805 | ₩198,057 | ₩187,574 | ₩197,529 | +4.07% | 321.8만 |
|---|
| 2026.08.03 | ₩193,052 | ₩196,433 | ₩189,124 | ₩189,177 | -2.01% | 234만 |
|---|
| 2026.07.31 | ₩192,424 | ₩192,865 | ₩184,086 | ₩189,658 | -1.44% | 261.1만 |
|---|
| 2026.07.30 | ₩182,950 | ₩188,215 | ₩181,447 | ₩187,640 | +2.56% | 271.3만 |
|---|
| 2026.07.29 | ₩181,467 | ₩186,718 | ₩179,636 | ₩182,950 | +0.82% | 265.8만 |
|---|
| 2026.07.28 | ₩182,082 | ₩182,897 | ₩172,407 | ₩182,015 | -0.04% | 218만 |
|---|
| 2026.07.27 | ₩189,431 | ₩189,885 | ₩183,084 | ₩183,645 | -3.05% | 192.6만 |
|---|
| 2026.07.24 | ₩184,754 | ₩187,320 | ₩181,908 | ₩185,075 | +0.17% | 163만 |
|---|
| 2026.07.23 | ₩185,235 | ₩186,077 | ₩178,781 | ₩181,868 | -1.82% | 349.7만 |
|---|
| 2026.07.22 | ₩188,763 | ₩190,012 | ₩180,879 | ₩182,656 | -3.24% | 343.9만 |
|---|
| 2026.07.21 | ₩195,885 | ₩196,553 | ₩185,075 | ₩189,364 | -3.33% | 372.8만 |
|---|
| 2026.07.20 | ₩199,587 | ₩205,694 | ₩197,369 | ₩198,317 | -0.64% | 218.7만 |
|---|
| 2026.07.17 | ₩191,997 | ₩205,039 | ₩190,527 | ₩199,573 | +3.95% | 268.2만 |
|---|
| 2026.07.16 | ₩205,106 | ₩207,123 | ₩196,373 | ₩197,422 | -3.75% | 298.9만 |
|---|
| 2026.07.15 | ₩208,420 | ₩209,796 | ₩198,571 | ₩201,591 | -3.28% | 257.4만 |
|---|
| 2026.07.14 | ₩184,741 | ₩207,858 | ₩183,167 | ₩206,616 | +11.84% | 467.3만 |
|---|
| 2026.07.13 | ₩184,380 | ₩189,331 | ₩179,556 | ₩186,451 | +1.12% | 240.4만 |
|---|
| 2026.07.10 | ₩202,059 | ₩202,420 | ₩184,580 | ₩185,249 | -8.32% | 337만 |
|---|
| 2026.07.09 | ₩190,701 | ₩199,493 | ₩189,313 | ₩198,892 | +4.30% | 254.2만 |
|---|
| 2026.07.08 | ₩195,498 | ₩198,972 | ₩193,520 | ₩196,126 | +0.32% | 379.1만 |
|---|
| 2026.07.07 | ₩200,442 | ₩204,718 | ₩193,827 | ₩198,397 | -1.02% | 294.4만 |
|---|
| 2026.07.06 | ₩192,772 | ₩198,905 | ₩190,487 | ₩198,571 | +3.01% | 271.9만 |
|---|
| 2026.07.02 | ₩187,527 | ₩195,030 | ₩184,527 | ₩188,977 | +0.77% | 307.6만 |
|---|
| 2026.07.01 | ₩184,594 | ₩191,008 | ₩182,015 | ₩187,694 | +1.68% | 398.2만 |
|---|
| 2026.06.30 | ₩176,055 | ₩183,097 | ₩173,716 | ₩182,335 | +3.57% | 286만 |
|---|
| 2026.06.29 | ₩169,360 | ₩175,854 | ₩167,703 | ₩175,467 | +3.61% | 314.4만 |
|---|
| 2026.06.26 | ₩159,472 | ₩166,848 | ₩157,840 | ₩166,073 | +4.14% | 471.3만 |
|---|
| 2026.06.25 | ₩158,670 | ₩164,964 | ₩156,078 | ₩159,365 | +0.44% | 332.8만 |
|---|
| 2026.06.24 | ₩158,777 | ₩162,498 | ₩156,144 | ₩158,456 | -0.20% | 270.7만 |
|---|
| 2026.06.23 | ₩154,300 | ₩159,726 | ₩152,458 | ₩157,895 | +2.33% | 328.3만 |
|---|
| 2026.06.22 | ₩154,795 | ₩161,636 | ₩152,162 | ₩154,928 | +0.09% | 361만 |
|---|
| 2026.06.18 | ₩150,485 | ₩159,746 | ₩142,982 | ₩157,427 | +4.61% | 827.1만 |
|---|
| 2026.06.17 | ₩153,779 | ₩156,024 | ₩150,198 | ₩151,040 | -1.78% | 298.8만 |
|---|
| 2026.06.16 | ₩156,331 | ₩160,233 | ₩152,403 | ₩155,369 | -0.62% | 312.3만 |
|---|
| 2026.06.15 | ₩156,345 | ₩159,432 | ₩153,585 | ₩157,841 | +0.96% | 285.4만 |
|---|
| 2026.06.12 | ₩157,481 | ₩158,443 | ₩151,935 | ₩155,396 | -1.32% | 198만 |
|---|
| 2026.06.11 | ₩152,229 | ₩157,507 | ₩151,347 | ₩157,013 | +3.14% | 281.2만 |
|---|
| 2026.06.10 | ₩156,879 | ₩162,407 | ₩153,218 | ₩153,565 | -2.11% | 316.4만 |
|---|
| 2026.06.09 | ₩156,492 | ₩164,697 | ₩155,008 | ₩160,300 | +2.43% | 409.2만 |
|---|
| 2026.06.08 | ₩157,013 | ₩159,565 | ₩154,821 | ₩156,144 | -0.55% | 363.2만 |
|---|
| 2026.06.05 | ₩163,280 | ₩165,687 | ₩157,120 | ₩158,643 | -2.84% | 401.8만 |
|---|
| 2026.06.04 | ₩164,028 | ₩167,429 | ₩161,309 | ₩165,004 | +0.59% | 396.3만 |
|---|
| 2026.06.03 | ₩177,030 | ₩177,371 | ₩165,966 | ₩166,567 | -5.91% | 615만 |
|---|
| 2026.06.02 | ₩173,716 | ₩183,070 | ₩172,393 | ₩180,825 | +4.09% | 753.5만 |
|---|
| 2026.06.01 | ₩171,458 | ₩190,219 | ₩171,431 | ₩186,799 | +8.95% | 980.6만 |
|---|
| 2026.05.29 | ₩143,697 | ₩166,754 | ₩142,315 | ₩164,723 | +14.63% | 1758.4만 |
|---|
| 2026.05.28 | ₩122,590 | ₩129,138 | ₩120,452 | ₩126,572 | +3.25% | 897만 |
|---|
| 2026.05.27 | ₩120,573 | ₩122,083 | ₩119,196 | ₩119,597 | -0.81% | 391만 |
|---|
| 2026.05.26 | ₩126,907 | ₩128,804 | ₩120,666 | ₩125,356 | -1.22% | 400.5만 |
|---|
| 2026.05.22 | ₩120,412 | ₩123,446 | ₩119,397 | ₩123,258 | +2.36% | 300.7만 |
|---|
| 2026.05.21 | ₩118,261 | ₩121,535 | ₩116,657 | ₩119,517 | +1.06% | 281.5만 |
|---|
| 2026.05.20 | ₩111,927 | ₩119,210 | ₩111,379 | ₩118,982 | +6.30% | 297만 |
|---|
| 2026.05.19 | ₩118,581 | ₩120,265 | ₩114,399 | ₩114,519 | -3.43% | 312.1만 |
|---|
| 2026.05.18 | ₩111,706 | ₩116,577 | ₩111,032 | ₩116,310 | +4.12% | 391.5만 |
|---|
| 2026.05.15 | ₩108,372 | ₩112,034 | ₩107,397 | ₩110,604 | +2.06% | 264.2만 |
|---|
| 2026.05.14 | ₩105,740 | ₩110,243 | ₩103,562 | ₩108,305 | +2.43% | 254.8만 |
|---|
| 2026.05.13 | ₩104,845 | ₩107,023 | ₩103,495 | ₩104,497 | -0.33% | 220.6만 |
|---|
| 2026.05.12 | ₩109,027 | ₩109,107 | ₩104,270 | ₩105,646 | -3.10% | 233만 |
|---|
| 2026.05.11 | ₩110,858 | ₩113,183 | ₩108,412 | ₩109,161 | -1.53% | 233.6만 |
|---|
| 2026.05.08 | ₩107,343 | ₩112,207 | ₩104,951 | ₩112,114 | +4.44% | 374.6만 |
|---|
| 2026.05.07 | ₩106,849 | ₩110,911 | ₩106,849 | ₩108,078 | +1.15% | 369.6만 |
|---|
| 2026.05.06 | ₩102,225 | ₩104,430 | ₩100,889 | ₩103,482 | +1.23% | 296.9만 |
|---|
| 2026.05.05 | ₩103,375 | ₩104,858 | ₩102,052 | ₩103,896 | +0.50% | 204.8만 |
|---|
| 2026.05.04 | ₩101,076 | ₩104,230 | ₩100,943 | ₩103,214 | +2.12% | 201.3만 |
|---|
| 2026.05.01 | ₩100,889 | ₩103,508 | ₩100,234 | ₩101,263 | +0.37% | 263.8만 |
|---|
| 2026.04.30 | ₩100,395 | ₩100,655 | ₩97,535 | ₩98,417 | -1.97% | 272.4만 |
|---|
| 2026.04.29 | ₩101,303 | ₩102,105 | ₩99,239 | ₩101,771 | +0.46% | 199.9만 |
|---|
| 2026.04.28 | ₩102,052 | ₩104,925 | ₩101,477 | ₩101,825 | -0.22% | 250.9만 |
|---|
| 2026.04.27 | ₩101,384 | ₩102,306 | ₩99,807 | ₩101,744 | +0.36% | 280.9만 |
|---|
| 2026.04.24 | ₩101,624 | ₩102,453 | ₩97,869 | ₩101,531 | -0.09% | 266.8만 |
|---|
| 2026.04.23 | ₩101,684 | ₩102,359 | ₩98,978 | ₩101,611 | -0.07% | 323.8만 |
|---|
| 2026.04.22 | ₩104,243 | ₩105,593 | ₩102,698 | ₩105,165 | +0.88% | 322.3만 |
|---|
| 2026.04.21 | ₩103,067 | ₩106,729 | ₩102,092 | ₩103,749 | +0.66% | 385.3만 |
|---|
| 2026.04.20 | ₩98,577 | ₩102,747 | ₩98,083 | ₩101,237 | +2.70% | 492.5만 |
|---|
| 2026.04.17 | ₩97,722 | ₩98,190 | ₩95,050 | ₩96,546 | -1.20% | 599.3만 |
|---|
| 2026.04.16 | ₩95,010 | ₩97,415 | ₩93,860 | ₩96,226 | +1.28% | 559.6만 |
|---|
| 2026.04.15 | ₩87,967 | ₩90,399 | ₩87,170 | ₩89,998 | +2.31% | 440.9만 |
|---|
| 2026.04.14 | ₩87,526 | ₩90,039 | ₩84,774 | ₩85,642 | -2.15% | 411.1만 |
|---|
| 2026.04.13 | ₩84,587 | ₩87,680 | ₩84,186 | ₩87,473 | +3.41% | 490.2만 |
|---|
| 2026.04.10 | ₩91,415 | ₩91,535 | ₩83,731 | ₩84,092 | -8.01% | 723.1만 |
|---|
| 2026.04.09 | ₩101,263 | ₩101,617 | ₩90,453 | ₩90,546 | -10.58% | 542.8만 |
|---|
| 2026.04.08 | ₩108,666 | ₩109,642 | ₩101,557 | ₩101,611 | -6.49% | 497.3만 |
|---|
| 2026.04.07 | ₩107,009 | ₩108,519 | ₩104,551 | ₩106,020 | -0.92% | 370.7만 |
|---|
| 2026.04.06 | ₩106,969 | ₩108,466 | ₩106,208 | ₩107,651 | +0.64% | 313.1만 |
|---|
| 2026.04.02 | ₩104,611 | ₩108,372 | ₩104,150 | ₩107,156 | +2.43% | 307.8만 |
|---|
| 2026.04.01 | ₩106,902 | ₩107,437 | ₩103,341 | ₩105,760 | -1.07% | 304만 |
|---|
| 2026.03.31 | ₩102,199 | ₩106,234 | ₩101,333 | ₩105,179 | +2.92% | 327.5만 |
|---|
| 2026.03.30 | ₩99,393 | ₩103,588 | ₩98,885 | ₩100,849 | +1.47% | 487만 |
|---|
| 2026.03.27 | ₩101,891 | ₩102,773 | ₩96,493 | ₩97,856 | -3.96% | 422.8만 |
|---|
| 2026.03.26 | ₩103,816 | ₩108,252 | ₩103,528 | ₩106,074 | +2.18% | 346.7만 |
|---|
| 2026.03.25 | ₩104,150 | ₩106,087 | ₩102,105 | ₩104,390 | +0.23% | 470.2만 |
|---|
| 2026.03.24 | ₩106,876 | ₩107,103 | ₩101,731 | ₩102,573 | -4.03% | 351.6만 |
|---|
| 2026.03.23 | ₩105,860 | ₩109,735 | ₩104,243 | ₩108,372 | +2.37% | 284.8만 |
|---|
| 2026.03.20 | ₩107,383 | ₩107,383 | ₩104,484 | ₩104,778 | -2.43% | 664.6만 |
|---|
| 2026.03.19 | ₩105,366 | ₩109,722 | ₩104,417 | ₩107,918 | +2.42% | 304.9만 |
|---|
| 2026.03.18 | ₩103,842 | ₩105,767 | ₩103,629 | ₩104,804 | +0.93% | 214만 |
|---|
| 2026.03.17 | ₩103,000 | ₩107,691 | ₩102,894 | ₩104,938 | +1.88% | 200.3만 |
|---|
| 2026.03.16 | ₩105,165 | ₩107,277 | ₩102,760 | ₩103,107 | -1.96% | 275.9만 |
|---|
| 2026.03.13 | ₩105,787 | ₩107,985 | ₩104,216 | ₩105,780 | -0.01% | 220.9만 |
|---|
| 2026.03.12 | ₩107,831 | ₩110,230 | ₩105,265 | ₩105,499 | -2.16% | 296.8만 |
|---|
| 2026.03.11 | ₩106,849 | ₩108,987 | ₩105,179 | ₩108,038 | +1.11% | 319.3만 |
|---|
| 2026.03.10 | ₩106,568 | ₩107,751 | ₩102,092 | ₩106,381 | -0.18% | 316.8만 |
|---|
| 2026.03.09 | ₩106,889 | ₩108,245 | ₩104,363 | ₩106,515 | -0.35% | 282.8만 |
|---|
| 2026.03.06 | ₩106,902 | ₩108,987 | ₩104,711 | ₩107,865 | +0.90% | 456.4만 |
|---|
| 2026.03.05 | ₩97,548 | ₩107,370 | ₩97,214 | ₩106,435 | +9.11% | 897만 |
|---|
| 2026.03.04 | ₩96,205 | ₩98,648 | ₩95,326 | ₩95,865 | -0.35% | 686.2만 |
|---|
| 2026.03.03 | ₩95,263 | ₩98,303 | ₩93,753 | ₩96,907 | +1.73% | 409.7만 |
|---|
| 2026.03.02 | ₩95,450 | ₩99,379 | ₩95,036 | ₩98,845 | +3.56% | 346.8만 |
|---|
| 2026.02.27 | ₩97,214 | ₩98,724 | ₩95,223 | ₩96,880 | -0.34% | 469.5만 |
|---|
| 2026.02.26 | ₩97,842 | ₩102,159 | ₩97,341 | ₩100,555 | +2.77% | 440.5만 |
|---|
| 2026.02.25 | ₩95,517 | ₩97,776 | ₩93,874 | ₩97,555 | +2.13% | 432.7만 |
|---|
| 2026.02.24 | ₩92,871 | ₩96,185 | ₩92,150 | ₩95,063 | +2.36% | 395.6만 |
|---|
| 2026.02.23 | ₩98,283 | ₩98,283 | ₩91,896 | ₩92,885 | -5.49% | 477.4만 |
|---|
| 2026.02.20 | ₩108,299 | ₩111,619 | ₩98,537 | ₩99,272 | -8.33% | 607.4만 |
|---|
| 2026.02.19 | ₩109,722 | ₩110,898 | ₩107,731 | ₩109,308 | -0.38% | 220.3만 |
|---|
| 2026.02.18 | ₩108,305 | ₩112,715 | ₩107,651 | ₩110,818 | +2.32% | 277.3만 |
|---|
| 2026.02.17 | ₩116,337 | ₩116,931 | ₩108,172 | ₩110,190 | -5.28% | 287만 |
|---|
| 2026.02.13 | ₩113,918 | ₩117,659 | ₩113,784 | ₩116,604 | +2.36% | 229만 |
|---|
| 2026.02.12 | ₩117,833 | ₩119,597 | ₩111,386 | ₩113,464 | -3.71% | 261.6만 |
|---|
| 2026.02.11 | ₩119,370 | ₩119,983 | ₩115,121 | ₩117,833 | -1.29% | 251.2만 |
|---|
| 2026.02.10 | ₩118,261 | ₩119,183 | ₩116,457 | ₩118,194 | -0.06% | 173.4만 |
|---|
| 2026.02.09 | ₩117,098 | ₩118,782 | ₩115,254 | ₩117,833 | +0.63% | 327.5만 |
|---|
| 2026.02.06 | ₩111,245 | ₩116,043 | ₩111,138 | ₩115,909 | +4.19% | 330.4만 |
|---|
| 2026.02.05 | ₩111,472 | ₩113,985 | ₩109,134 | ₩109,775 | -1.52% | 288.2만 |
|---|
| 2026.02.04 | ₩108,907 | ₩112,408 | ₩106,508 | ₩111,472 | +2.36% | 298.6만 |
|---|
| 2026.02.03 | ₩116,524 | ₩117,205 | ₩107,130 | ₩109,989 | -5.61% | 358.6만 |
|---|
| 2026.02.02 | ₩113,504 | ₩118,622 | ₩112,849 | ₩117,766 | +3.76% | 308.8만 |
|---|
| 2026.01.30 | ₩113,611 | ₩115,882 | ₩112,548 | ₩112,889 | -0.64% | 270.9만 |
|---|
| 2026.01.29 | ₩119,263 | ₩119,276 | ₩112,248 | ₩114,506 | -3.99% | 377.3만 |
|---|
| 2026.01.28 | ₩123,071 | ₩123,593 | ₩120,760 | ₩121,254 | -1.48% | 148.5만 |
|---|
| 2026.01.27 | ₩122,270 | ₩123,873 | ₩121,668 | ₩122,216 | -0.04% | 198.2만 |
|---|
| 2026.01.26 | ₩121,869 | ₩123,098 | ₩120,238 | ₩121,989 | +0.10% | 239.4만 |
|---|
| 2026.01.23 | ₩122,256 | ₩124,114 | ₩120,653 | ₩121,281 | -0.80% | 130.5만 |
|---|
| 2026.01.22 | ₩120,252 | ₩122,483 | ₩119,597 | ₩122,216 | +1.63% | 181.4만 |
|---|
| 2026.01.21 | ₩117,766 | ₩120,025 | ₩116,422 | ₩118,849 | +0.92% | 222.8만 |
|---|
| 2026.01.20 | ₩117,606 | ₩122,096 | ₩117,112 | ₩117,205 | -0.34% | 254.5만 |
|---|
| 2026.01.16 | ₩123,486 | ₩123,486 | ₩119,330 | ₩119,664 | -3.09% | 311만 |
|---|
| 2026.01.15 | ₩125,316 | ₩130,220 | ₩122,697 | ₩122,858 | -1.96% | 340.2만 |
|---|
| 2026.01.14 | ₩126,987 | ₩130,100 | ₩123,606 | ₩124,742 | -1.77% | 323.2만 |
|---|
| 2026.01.13 | ₩125,610 | ₩129,927 | ₩124,715 | ₩125,704 | +0.07% | 436만 |
|---|
| 2026.01.12 | ₩123,606 | ₩126,399 | ₩121,742 | ₩125,036 | +1.16% | 271.5만 |
|---|
| 2026.01.09 | ₩125,944 | ₩125,944 | ₩122,363 | ₩123,245 | -2.14% | 182.2만 |
|---|
| 2026.01.08 | ₩125,397 | ₩125,744 | ₩123,345 | ₩125,517 | +0.10% | 201.2만 |
|---|
| 2026.01.07 | ₩121,254 | ₩126,479 | ₩120,933 | ₩125,397 | +3.42% | 295.7만 |
|---|
| 2026.01.06 | ₩116,884 | ₩121,454 | ₩116,791 | ₩120,746 | +3.30% | 202.3만 |
|---|
| 2026.01.05 | ₩114,145 | ₩122,083 | ₩113,597 | ₩117,205 | +2.68% | 363.4만 |
|---|
| 2026.01.02 | ₩116,457 | ₩116,457 | ₩111,406 | ₩111,766 | -4.03% | 213.4만 |
|---|
| 2025.12.31 | ₩116,590 | ₩117,218 | ₩115,521 | ₩115,548 | -0.89% | 138.6만 |
|---|
| 2025.12.30 | ₩117,205 | ₩118,127 | ₩116,537 | ₩116,831 | -0.32% | 112.2만 |
|---|
| 2025.12.29 | ₩117,780 | ₩118,564 | ₩117,058 | ₩117,700 | -0.07% | 135.9만 |
|---|
| 2025.12.26 | ₩117,686 | ₩118,862 | ₩117,480 | ₩118,408 | +0.61% | 106.2만 |
|---|
| 2025.12.24 | ₩118,769 | ₩118,849 | ₩117,232 | ₩118,114 | -0.55% | 75.9만 |
|---|
| 2025.12.23 | ₩120,506 | ₩121,468 | ₩118,141 | ₩119,009 | -1.24% | 138.6만 |
|---|
| 2025.12.22 | ₩120,011 | ₩122,838 | ₩119,597 | ₩121,521 | +1.26% | 212.7만 |
|---|
| 2025.12.19 | ₩120,920 | ₩121,134 | ₩119,049 | ₩120,546 | -0.31% | 670.9만 |
|---|
| 2025.12.18 | ₩119,076 | ₩121,481 | ₩118,929 | ₩120,573 | +1.26% | 270만 |
|---|
| 2025.12.17 | ₩120,666 | ₩124,060 | ₩118,114 | ₩118,154 | -2.08% | 327.7만 |
|---|
| 2025.12.16 | ₩120,252 | ₩122,270 | ₩118,782 | ₩121,054 | +0.67% | 350.2만 |
|---|
| 2025.12.15 | ₩120,265 | ₩121,587 | ₩117,446 | ₩117,860 | -2.00% | 303.4만 |
|---|
| 2025.12.12 | ₩121,628 | ₩122,470 | ₩120,118 | ₩120,506 | -0.92% | 295.8만 |
|---|
| 2025.12.11 | ₩119,316 | ₩122,136 | ₩119,129 | ₩121,054 | +1.46% | 253.5만 |
|---|
| 2025.12.10 | ₩117,459 | ₩120,546 | ₩116,350 | ₩120,051 | +2.21% | 214.9만 |
|---|
| 2025.12.09 | ₩116,296 | ₩117,579 | ₩115,949 | ₩117,312 | +0.87% | 184.4만 |
|---|
| 2025.12.08 | ₩114,893 | ₩118,020 | ₩114,766 | ₩116,644 | +1.52% | 257만 |
|---|
| 2025.12.05 | ₩114,533 | ₩115,308 | ₩113,357 | ₩114,773 | +0.21% | 285.9만 |
|---|
| 2025.12.04 | ₩115,455 | ₩117,619 | ₩112,969 | ₩114,786 | -0.58% | 367만 |
|---|
| 2025.12.03 | ₩101,023 | ₩116,256 | ₩100,288 | ₩115,374 | +14.21% | 928.7만 |
|---|
| 2025.12.02 | ₩109,134 | ₩110,243 | ₩107,824 | ₩109,401 | +0.24% | 919.1만 |
|---|
| 2025.12.01 | ₩106,876 | ₩108,459 | ₩105,833 | ₩107,758 | +0.83% | 418.1만 |
|---|
| 2025.11.28 | ₩107,905 | ₩108,073 | ₩106,929 | ₩107,343 | -0.52% | 164.3만 |
|---|
| 2025.11.26 | ₩108,452 | ₩108,559 | ₩107,116 | ₩107,651 | -0.74% | 189만 |
|---|
| 2025.11.25 | ₩105,620 | ₩109,201 | ₩104,898 | ₩108,452 | +2.68% | 195.7만 |
|---|
| 2025.11.24 | ₩105,753 | ₩106,996 | ₩104,302 | ₩105,767 | +0.01% | 306만 |
|---|
| 2025.11.21 | ₩104,698 | ₩106,208 | ₩102,022 | ₩105,139 | +0.42% | 193.8만 |
|---|
| 2025.11.20 | ₩108,853 | ₩109,428 | ₩104,377 | ₩104,657 | -3.85% | 203.9만 |
|---|
| 2025.11.19 | ₩107,905 | ₩108,439 | ₩105,900 | ₩107,023 | -0.82% | 159.4만 |
|---|
| 2025.11.18 | ₩108,419 | ₩109,769 | ₩107,623 | ₩108,279 | -0.13% | 213.2만 |
|---|
| 2025.11.17 | ₩111,593 | ₩111,867 | ₩107,383 | ₩108,332 | -2.92% | 247.3만 |
|---|
| 2025.11.14 | ₩110,497 | ₩112,635 | ₩108,506 | ₩112,167 | +1.51% | 162.7만 |
|---|
| 2025.11.13 | ₩112,261 | ₩113,717 | ₩111,753 | ₩111,927 | -0.30% | 192.6만 |
|---|
| 2025.11.12 | ₩114,533 | ₩115,428 | ₩111,753 | ₩113,170 | -1.19% | 178.9만 |
|---|
| 2025.11.11 | ₩114,038 | ₩116,083 | ₩113,931 | ₩114,359 | +0.28% | 127.8만 |
|---|
| 2025.11.10 | ₩114,693 | ₩115,610 | ₩113,557 | ₩114,566 | -0.11% | 141만 |
|---|
| 2025.11.07 | ₩113,758 | ₩114,319 | ₩110,991 | ₩113,864 | +0.09% | 222.2만 |
|---|
| 2025.11.06 | ₩116,430 | ₩117,345 | ₩113,029 | ₩114,746 | -1.45% | 157.1만 |
|---|
| 2025.11.05 | ₩116,631 | ₩117,539 | ₩115,495 | ₩116,430 | -0.17% | 151.7만 |
|---|
| 2025.11.04 | ₩118,875 | ₩120,613 | ₩116,043 | ₩116,216 | -2.24% | 167만 |
|---|
| 2025.11.03 | ₩122,711 | ₩123,606 | ₩119,757 | ₩121,708 | -0.82% | 196.6만 |
|---|
| 2025.10.31 | ₩118,127 | ₩122,403 | ₩117,927 | ₩122,310 | +3.54% | 304.5만 |
|---|
| 2025.10.30 | ₩116,283 | ₩120,105 | ₩116,123 | ₩117,472 | +1.02% | 159.2만 |
|---|
| 2025.10.29 | ₩119,270 | ₩119,303 | ₩116,363 | ₩117,125 | -1.80% | 172.1만 |
|---|
| 2025.10.28 | ₩120,593 | ₩121,575 | ₩119,169 | ₩119,343 | -1.04% | 139.4만 |
|---|
| 2025.10.27 | ₩120,265 | ₩121,067 | ₩119,263 | ₩120,279 | +0.01% | 144.9만 |
|---|
| 2025.10.24 | ₩118,929 | ₩120,011 | ₩118,473 | ₩119,022 | +0.08% | 144만 |
|---|
| 2025.10.23 | ₩116,243 | ₩118,448 | ₩115,869 | ₩118,328 | +1.79% | 168.3만 |
|---|
| 2025.10.22 | ₩118,475 | ₩118,862 | ₩115,802 | ₩116,310 | -1.83% | 206만 |
|---|
| 2025.10.21 | ₩117,927 | ₩120,198 | ₩117,527 | ₩119,530 | +1.36% | 179.3만 |
|---|
| 2025.10.20 | ₩118,007 | ₩119,370 | ₩117,659 | ₩118,020 | +0.01% | 187만 |
|---|
| 2025.10.17 | ₩116,256 | ₩117,325 | ₩115,254 | ₩116,831 | +0.49% | 161.4만 |
|---|
| 2025.10.16 | ₩118,608 | ₩120,519 | ₩116,430 | ₩117,205 | -1.18% | 165.2만 |
|---|
| 2025.10.15 | ₩119,731 | ₩120,198 | ₩117,031 | ₩118,060 | -1.40% | 186.7만 |
|---|
| 2025.10.14 | ₩118,528 | ₩120,332 | ₩117,071 | ₩119,036 | +0.43% | 189.5만 |
|---|
| 2025.10.13 | ₩120,265 | ₩121,181 | ₩118,849 | ₩120,452 | +0.16% | 203.2만 |
|---|
| 2025.10.10 | ₩124,548 | ₩124,867 | ₩118,328 | ₩119,397 | -4.14% | 351.6만 |
|---|
| 2025.10.09 | ₩124,608 | ₩126,145 | ₩121,568 | ₩125,129 | +0.42% | 224.3만 |
|---|
| 2025.10.08 | ₩122,470 | ₩124,688 | ₩121,535 | ₩123,780 | +1.07% | 177.2만 |
|---|
| 2025.10.07 | ₩125,851 | ₩126,385 | ₩120,359 | ₩121,454 | -3.49% | 248.1만 |
|---|
| 2025.10.06 | ₩125,143 | ₩128,777 | ₩121,040 | ₩125,223 | +0.06% | 340.6만 |
|---|
| 2025.10.03 | ₩126,719 | ₩127,294 | ₩124,274 | ₩124,675 | -1.61% | 201.2만 |
|---|
| 2025.10.02 | ₩122,938 | ₩127,601 | ₩122,630 | ₩126,840 | +3.17% | 345.1만 |
|---|
| 2025.10.01 | ₩122,109 | ₩124,207 | ₩121,307 | ₩122,524 | +0.34% | 189만 |
|---|
| 2025.09.30 | ₩125,731 | ₩125,731 | ₩120,793 | ₩122,537 | -2.54% | 234.9만 |
|---|
| 2025.09.29 | ₩122,938 | ₩126,559 | ₩122,731 | ₩125,423 | +2.02% | 284.2만 |
|---|
| 2025.09.26 | ₩121,281 | ₩122,524 | ₩119,731 | ₩121,815 | +0.44% | 241만 |
|---|
| 2025.09.25 | ₩119,544 | ₩122,203 | ₩118,794 | ₩121,855 | +1.93% | 279.7만 |
|---|
| 2025.09.24 | ₩123,339 | ₩125,343 | ₩120,025 | ₩120,091 | -2.63% | 319.4만 |
|---|
| 2025.09.23 | ₩123,472 | ₩125,878 | ₩122,764 | ₩123,205 | -0.22% | 215.7만 |
|---|
| 2025.09.22 | ₩123,740 | ₩126,078 | ₩122,136 | ₩123,446 | -0.24% | 252.3만 |
|---|
| 2025.09.19 | ₩125,610 | ₩125,811 | ₩122,964 | ₩124,768 | -0.67% | 582.3만 |
|---|
| 2025.09.18 | ₩121,521 | ₩125,610 | ₩121,067 | ₩125,076 | +2.93% | 315.4만 |
|---|
| 2025.09.17 | ₩120,439 | ₩122,574 | ₩118,795 | ₩120,265 | -0.14% | 257만 |
|---|
| 2025.09.16 | ₩121,414 | ₩121,601 | ₩119,316 | ₩120,158 | -1.03% | 228.8만 |
|---|
| 2025.09.15 | ₩121,334 | ₩122,679 | ₩120,158 | ₩121,481 | +0.12% | 170만 |
|---|
| 2025.09.12 | ₩122,884 | ₩123,566 | ₩120,599 | ₩120,720 | -1.76% | 181.1만 |
|---|
| 2025.09.11 | ₩121,307 | ₩123,125 | ₩119,971 | ₩122,884 | +1.30% | 219.4만 |
|---|
| 2025.09.10 | ₩125,570 | ₩126,065 | ₩119,798 | ₩120,546 | -4.00% | 289.9만 |
|---|
| 2025.09.09 | ₩123,352 | ₩125,544 | ₩122,779 | ₩125,410 | +1.67% | 305.9만 |
|---|
| 2025.09.08 | ₩121,829 | ₩123,913 | ₩121,348 | ₩123,846 | +1.66% | 235.1만 |
|---|
| 2025.09.05 | ₩120,653 | ₩122,871 | ₩120,305 | ₩122,243 | +1.32% | 328만 |
|---|
| 2025.09.04 | ₩119,437 | ₩121,401 | ₩117,967 | ₩119,918 | +0.40% | 290.5만 |
|---|
| 2025.09.03 | ₩119,717 | ₩120,599 | ₩117,820 | ₩120,025 | +0.26% | 344.6만 |
|---|
| 2025.09.02 | ₩121,849 | ₩122,457 | ₩118,207 | ₩119,597 | -1.85% | 511.2만 |
|---|
| 2025.08.29 | ₩123,726 | ₩127,829 | ₩121,134 | ₩123,967 | +0.19% | 881.1만 |
|---|
| 2025.08.28 | ₩122,858 | ₩125,584 | ₩120,880 | ₩123,726 | +0.71% | 708.6만 |
|---|