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 | ₩297,478 | ₩311,280 | ₩292,949 | ₩310,144 | +4.26% | 248.9만 |
| 2026.10.07 | — | — | — | ₩291,746 | — | — |
| 2026.10.05 | ₩283,182 | ₩293,510 | ₩281,913 | ₩291,378 | +2.89% | 203.4만 |
| 2026.10.02 | ₩285,253 | ₩289,382 | ₩281,085 | ₩282,568 | -0.94% | 206.8만 |
| 2026.10.01 | ₩280,617 | ₩285,734 | ₩274,230 | ₩284,091 | +1.24% | 318.1만 |
| 2026.09.30 | ₩275,486 | ₩283,770 | ₩273,803 | ₩279,388 | +1.42% | 330.1만 |
| 2026.09.28 | — | — | — | ₩270,129 | — | — |
| 2026.09.25 | ₩272,560 | ₩273,896 | ₩260,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,789 |
| -4.32% |
| 399.1만 |
| 2026.09.24 | ₩272,841 | ₩283,917 | ₩268,485 | ₩276,088 | +1.19% | 520.2만 |
|---|
| 2026.09.22 | — | — | — | ₩261,401 | — | — |
|---|
| 2026.09.21 | ₩245,705 | ₩256,821 | ₩241,229 | ₩255,632 | +4.04% | 371.9만 |
|---|
| 2026.09.18 | ₩253,575 | ₩253,909 | ₩242,311 | ₩243,661 | -3.91% | 572.5만 |
|---|
| 2026.09.16 | — | — | — | ₩251,343 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩254,456 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩249,112 | — | — |
|---|
| 2026.09.02 | ₩222,484 | ₩224,461 | ₩210,740 | ₩217,981 | -2.02% | 375.3만 |
|---|
| 2026.09.01 | ₩227,134 | ₩231,050 | ₩216,458 | ₩222,364 | -2.10% | 422.9만 |
|---|
| 2026.08.31 | ₩220,226 | ₩232,585 | ₩219,785 | ₩231,195 | +4.98% | 472.4만 |
|---|
| 2026.08.28 | ₩230,073 | ₩231,703 | ₩221,923 | ₩222,097 | -3.47% | 442.8만 |
|---|
| 2026.08.27 | ₩221,990 | ₩233,614 | ₩209,097 | ₩231,022 | +4.07% | 1636.3만 |
|---|
| 2026.08.26 | ₩171,018 | ₩184,379 | ₩170,484 | ₩179,596 | +5.02% | 702.5만 |
|---|
| 2026.08.25 | ₩175,654 | ₩177,685 | ₩172,581 | ₩174,505 | -0.65% | 262.1만 |
|---|
| 2026.08.24 | ₩179,315 | ₩179,315 | ₩173,276 | ₩174,986 | -2.41% | 235만 |
|---|
| 2026.08.21 | ₩181,333 | ₩183,190 | ₩175,948 | ₩180,558 | -0.43% | 287만 |
|---|
| 2026.08.20 | ₩185,675 | ₩187,532 | ₩177,859 | ₩179,248 | -3.46% | 262.7만 |
|---|
| 2026.08.19 | ₩193,398 | ₩194,266 | ₩183,177 | ₩188,668 | -2.45% | 286.9만 |
|---|
| 2026.08.18 | ₩191,861 | ₩195,883 | ₩189,897 | ₩192,289 | +0.22% | 284.4만 |
|---|
| 2026.08.17 | ₩198,675 | ₩200,198 | ₩190,525 | ₩191,380 | -3.67% | 314.9만 |
|---|
| 2026.08.14 | ₩208,669 | ₩208,950 | ₩196,150 | ₩196,978 | -5.60% | 251.9만 |
|---|
| 2026.08.13 | ₩198,234 | ₩208,295 | ₩196,070 | ₩207,026 | +4.43% | 245.3만 |
|---|
| 2026.08.12 | ₩201,280 | ₩204,474 | ₩195,936 | ₩196,805 | -2.22% | 301만 |
|---|
| 2026.08.11 | ₩201,133 | ₩202,710 | ₩196,404 | ₩200,853 | -0.14% | 220.6만 |
|---|
| 2026.08.10 | ₩199,076 | ₩205,329 | ₩197,125 | ₩201,441 | +1.19% | 244만 |
|---|
| 2026.08.07 | ₩198,595 | ₩200,666 | ₩195,068 | ₩198,167 | -0.22% | 212.1만 |
|---|
| 2026.08.06 | ₩188,708 | ₩194,653 | ₩187,051 | ₩191,741 | +1.61% | 217.7만 |
|---|
| 2026.08.05 | ₩201,574 | ₩202,510 | ₩195,642 | ₩196,457 | -2.54% | 179.8만 |
|---|
| 2026.08.04 | ₩189,777 | ₩198,027 | ₩187,546 | ₩197,499 | +4.07% | 321.8만 |
|---|
| 2026.08.03 | ₩193,023 | ₩196,404 | ₩189,095 | ₩189,149 | -2.01% | 234만 |
|---|
| 2026.07.31 | ₩192,396 | ₩192,836 | ₩184,058 | ₩189,630 | -1.44% | 261.1만 |
|---|
| 2026.07.30 | ₩182,923 | ₩188,187 | ₩181,420 | ₩187,612 | +2.56% | 271.3만 |
|---|
| 2026.07.29 | ₩181,440 | ₩186,690 | ₩179,609 | ₩182,923 | +0.82% | 265.8만 |
|---|
| 2026.07.28 | ₩182,054 | ₩182,869 | ₩172,381 | ₩181,987 | -0.04% | 218만 |
|---|
| 2026.07.27 | ₩189,403 | ₩189,857 | ₩183,056 | ₩183,617 | -3.05% | 192.6만 |
|---|
| 2026.07.24 | ₩184,726 | ₩187,292 | ₩181,881 | ₩185,047 | +0.17% | 163만 |
|---|
| 2026.07.23 | ₩185,207 | ₩186,049 | ₩178,754 | ₩181,840 | -1.82% | 349.7만 |
|---|
| 2026.07.22 | ₩188,735 | ₩189,984 | ₩180,852 | ₩182,629 | -3.24% | 343.9만 |
|---|
| 2026.07.21 | ₩195,856 | ₩196,524 | ₩185,047 | ₩189,336 | -3.33% | 372.8만 |
|---|
| 2026.07.20 | ₩199,557 | ₩205,663 | ₩197,339 | ₩198,288 | -0.64% | 218.7만 |
|---|
| 2026.07.17 | ₩191,968 | ₩205,008 | ₩190,498 | ₩199,544 | +3.95% | 268.2만 |
|---|
| 2026.07.16 | ₩205,075 | ₩207,092 | ₩196,344 | ₩197,392 | -3.75% | 298.9만 |
|---|
| 2026.07.15 | ₩208,388 | ₩209,765 | ₩198,541 | ₩201,561 | -3.28% | 257.4만 |
|---|
| 2026.07.14 | ₩184,713 | ₩207,827 | ₩183,139 | ₩206,585 | +11.84% | 467.3만 |
|---|
| 2026.07.13 | ₩184,352 | ₩189,302 | ₩179,529 | ₩186,423 | +1.12% | 240.4만 |
|---|
| 2026.07.10 | ₩202,029 | ₩202,389 | ₩184,553 | ₩185,221 | -8.32% | 337만 |
|---|
| 2026.07.09 | ₩190,672 | ₩199,463 | ₩189,285 | ₩198,862 | +4.30% | 254.2만 |
|---|
| 2026.07.08 | ₩195,469 | ₩198,942 | ₩193,491 | ₩196,096 | +0.32% | 379.1만 |
|---|
| 2026.07.07 | ₩200,412 | ₩204,687 | ₩193,798 | ₩198,368 | -1.02% | 294.4만 |
|---|
| 2026.07.06 | ₩192,743 | ₩198,876 | ₩190,458 | ₩198,541 | +3.01% | 271.9만 |
|---|
| 2026.07.02 | ₩187,499 | ₩195,001 | ₩184,499 | ₩188,948 | +0.77% | 307.6만 |
|---|
| 2026.07.01 | ₩184,566 | ₩190,979 | ₩181,987 | ₩187,666 | +1.68% | 398.2만 |
|---|
| 2026.06.30 | ₩176,029 | ₩183,070 | ₩173,690 | ₩182,308 | +3.57% | 286만 |
|---|
| 2026.06.29 | ₩169,335 | ₩175,828 | ₩167,678 | ₩175,441 | +3.61% | 314.4만 |
|---|
| 2026.06.26 | ₩159,448 | ₩166,823 | ₩157,816 | ₩166,048 | +4.14% | 471.3만 |
|---|
| 2026.06.25 | ₩158,646 | ₩164,939 | ₩156,054 | ₩159,341 | +0.44% | 332.8만 |
|---|
| 2026.06.24 | ₩158,753 | ₩162,474 | ₩156,121 | ₩158,432 | -0.20% | 270.7만 |
|---|
| 2026.06.23 | ₩154,277 | ₩159,702 | ₩152,435 | ₩157,871 | +2.33% | 328.3만 |
|---|
| 2026.06.22 | ₩154,772 | ₩161,612 | ₩152,139 | ₩154,905 | +0.09% | 361만 |
|---|
| 2026.06.18 | ₩150,463 | ₩159,722 | ₩142,961 | ₩157,404 | +4.61% | 827.1만 |
|---|
| 2026.06.17 | ₩153,756 | ₩156,001 | ₩150,175 | ₩151,017 | -1.78% | 298.8만 |
|---|
| 2026.06.16 | ₩156,308 | ₩160,209 | ₩152,380 | ₩155,346 | -0.62% | 312.3만 |
|---|
| 2026.06.15 | ₩156,321 | ₩159,408 | ₩153,562 | ₩157,818 | +0.96% | 285.4만 |
|---|
| 2026.06.12 | ₩157,457 | ₩158,419 | ₩151,912 | ₩155,373 | -1.32% | 198만 |
|---|
| 2026.06.11 | ₩152,206 | ₩157,484 | ₩151,324 | ₩156,989 | +3.14% | 281.2만 |
|---|
| 2026.06.10 | ₩156,856 | ₩162,383 | ₩153,195 | ₩153,542 | -2.11% | 316.4만 |
|---|
| 2026.06.09 | ₩156,468 | ₩164,672 | ₩154,985 | ₩160,276 | +2.43% | 409.2만 |
|---|
| 2026.06.08 | ₩156,989 | ₩159,541 | ₩154,798 | ₩156,121 | -0.55% | 363.2만 |
|---|
| 2026.06.05 | ₩163,256 | ₩165,662 | ₩157,096 | ₩158,619 | -2.84% | 401.8만 |
|---|
| 2026.06.04 | ₩164,004 | ₩167,404 | ₩161,285 | ₩164,979 | +0.59% | 396.3만 |
|---|
| 2026.06.03 | ₩177,004 | ₩177,345 | ₩165,941 | ₩166,542 | -5.91% | 615만 |
|---|
| 2026.06.02 | ₩173,690 | ₩183,043 | ₩172,368 | ₩180,798 | +4.09% | 753.5만 |
|---|
| 2026.06.01 | ₩171,432 | ₩190,191 | ₩171,406 | ₩186,771 | +8.95% | 980.6만 |
|---|
| 2026.05.29 | ₩143,675 | ₩166,729 | ₩142,294 | ₩164,699 | +14.63% | 1758.4만 |
|---|
| 2026.05.28 | ₩122,572 | ₩129,119 | ₩120,434 | ₩126,553 | +3.25% | 897만 |
|---|
| 2026.05.27 | ₩120,555 | ₩122,064 | ₩119,178 | ₩119,579 | -0.81% | 391만 |
|---|
| 2026.05.26 | ₩126,888 | ₩128,785 | ₩120,648 | ₩125,338 | -1.22% | 400.5만 |
|---|
| 2026.05.22 | ₩120,394 | ₩123,427 | ₩119,379 | ₩123,240 | +2.36% | 300.7만 |
|---|
| 2026.05.21 | ₩118,243 | ₩121,516 | ₩116,640 | ₩119,499 | +1.06% | 281.5만 |
|---|
| 2026.05.20 | ₩111,910 | ₩119,192 | ₩111,362 | ₩118,965 | +6.30% | 297만 |
|---|
| 2026.05.19 | ₩118,564 | ₩120,247 | ₩114,382 | ₩114,502 | -3.43% | 312.1만 |
|---|
| 2026.05.18 | ₩111,690 | ₩116,560 | ₩111,015 | ₩116,292 | +4.12% | 391.5만 |
|---|
| 2026.05.15 | ₩108,356 | ₩112,017 | ₩107,381 | ₩110,587 | +2.06% | 264.2만 |
|---|
| 2026.05.14 | ₩105,724 | ₩110,227 | ₩103,546 | ₩108,289 | +2.43% | 254.8만 |
|---|
| 2026.05.13 | ₩104,829 | ₩107,007 | ₩103,479 | ₩104,481 | -0.33% | 220.6만 |
|---|
| 2026.05.12 | ₩109,011 | ₩109,091 | ₩104,254 | ₩105,630 | -3.10% | 233만 |
|---|
| 2026.05.11 | ₩110,841 | ₩113,166 | ₩108,396 | ₩109,144 | -1.53% | 233.6만 |
|---|
| 2026.05.08 | ₩107,327 | ₩112,191 | ₩104,936 | ₩112,097 | +4.44% | 374.6만 |
|---|
| 2026.05.07 | ₩106,833 | ₩110,895 | ₩106,833 | ₩108,062 | +1.15% | 369.6만 |
|---|
| 2026.05.06 | ₩102,210 | ₩104,415 | ₩100,874 | ₩103,466 | +1.23% | 296.9만 |
|---|
| 2026.05.05 | ₩103,359 | ₩104,842 | ₩102,036 | ₩103,880 | +0.50% | 204.8만 |
|---|
| 2026.05.04 | ₩101,061 | ₩104,214 | ₩100,927 | ₩103,199 | +2.12% | 201.3만 |
|---|
| 2026.05.01 | ₩100,874 | ₩103,493 | ₩100,219 | ₩101,248 | +0.37% | 263.8만 |
|---|
| 2026.04.30 | ₩100,380 | ₩100,640 | ₩97,520 | ₩98,402 | -1.97% | 272.4만 |
|---|
| 2026.04.29 | ₩101,288 | ₩102,090 | ₩99,224 | ₩101,756 | +0.46% | 199.9만 |
|---|
| 2026.04.28 | ₩102,036 | ₩104,909 | ₩101,462 | ₩101,809 | -0.22% | 250.9만 |
|---|
| 2026.04.27 | ₩101,368 | ₩102,290 | ₩99,792 | ₩101,729 | +0.36% | 280.9만 |
|---|
| 2026.04.24 | ₩101,609 | ₩102,437 | ₩97,854 | ₩101,515 | -0.09% | 266.8만 |
|---|
| 2026.04.23 | ₩101,669 | ₩102,344 | ₩98,963 | ₩101,596 | -0.07% | 323.8만 |
|---|
| 2026.04.22 | ₩104,228 | ₩105,577 | ₩102,683 | ₩105,149 | +0.88% | 322.3만 |
|---|
| 2026.04.21 | ₩103,052 | ₩106,713 | ₩102,077 | ₩103,733 | +0.66% | 385.3만 |
|---|
| 2026.04.20 | ₩98,563 | ₩102,731 | ₩98,068 | ₩101,221 | +2.70% | 492.5만 |
|---|
| 2026.04.17 | ₩97,708 | ₩98,175 | ₩95,035 | ₩96,532 | -1.20% | 599.3만 |
|---|
| 2026.04.16 | ₩94,995 | ₩97,400 | ₩93,846 | ₩96,211 | +1.28% | 559.6만 |
|---|
| 2026.04.15 | ₩87,954 | ₩90,386 | ₩87,157 | ₩89,985 | +2.31% | 440.9만 |
|---|
| 2026.04.14 | ₩87,513 | ₩90,025 | ₩84,761 | ₩85,629 | -2.15% | 411.1만 |
|---|
| 2026.04.13 | ₩84,574 | ₩87,667 | ₩84,173 | ₩87,460 | +3.41% | 490.2만 |
|---|
| 2026.04.10 | ₩91,401 | ₩91,521 | ₩83,719 | ₩84,080 | -8.01% | 723.1만 |
|---|
| 2026.04.09 | ₩101,248 | ₩101,602 | ₩90,439 | ₩90,533 | -10.58% | 542.8만 |
|---|
| 2026.04.08 | ₩108,650 | ₩109,625 | ₩101,542 | ₩101,596 | -6.49% | 497.3만 |
|---|
| 2026.04.07 | ₩106,993 | ₩108,503 | ₩104,535 | ₩106,005 | -0.92% | 370.7만 |
|---|
| 2026.04.06 | ₩106,953 | ₩108,450 | ₩106,192 | ₩107,635 | +0.64% | 313.1만 |
|---|
| 2026.04.02 | ₩104,595 | ₩108,356 | ₩104,134 | ₩107,140 | +2.43% | 307.8만 |
|---|
| 2026.04.01 | ₩106,886 | ₩107,421 | ₩103,326 | ₩105,744 | -1.07% | 304만 |
|---|
| 2026.03.31 | ₩102,183 | ₩106,218 | ₩101,318 | ₩105,163 | +2.92% | 327.5만 |
|---|
| 2026.03.30 | ₩99,378 | ₩103,573 | ₩98,870 | ₩100,834 | +1.47% | 487만 |
|---|
| 2026.03.27 | ₩101,876 | ₩102,758 | ₩96,478 | ₩97,841 | -3.96% | 422.8만 |
|---|
| 2026.03.26 | ₩103,800 | ₩108,236 | ₩103,513 | ₩106,058 | +2.18% | 346.7만 |
|---|
| 2026.03.25 | ₩104,134 | ₩106,071 | ₩102,090 | ₩104,375 | +0.23% | 470.2만 |
|---|
| 2026.03.24 | ₩106,860 | ₩107,087 | ₩101,716 | ₩102,558 | -4.03% | 351.6만 |
|---|
| 2026.03.23 | ₩105,844 | ₩109,719 | ₩104,228 | ₩108,356 | +2.37% | 284.8만 |
|---|
| 2026.03.20 | ₩107,367 | ₩107,367 | ₩104,468 | ₩104,762 | -2.43% | 664.6만 |
|---|
| 2026.03.19 | ₩105,350 | ₩109,706 | ₩104,401 | ₩107,902 | +2.42% | 304.9만 |
|---|
| 2026.03.18 | ₩103,827 | ₩105,751 | ₩103,613 | ₩104,789 | +0.93% | 214만 |
|---|
| 2026.03.17 | ₩102,985 | ₩107,675 | ₩102,878 | ₩104,922 | +1.88% | 200.3만 |
|---|
| 2026.03.16 | ₩105,149 | ₩107,261 | ₩102,745 | ₩103,092 | -1.96% | 275.9만 |
|---|
| 2026.03.13 | ₩105,771 | ₩107,969 | ₩104,201 | ₩105,764 | -0.01% | 220.9만 |
|---|
| 2026.03.12 | ₩107,815 | ₩110,213 | ₩105,250 | ₩105,484 | -2.16% | 296.8만 |
|---|
| 2026.03.11 | ₩106,833 | ₩108,971 | ₩105,163 | ₩108,022 | +1.11% | 319.3만 |
|---|
| 2026.03.10 | ₩106,552 | ₩107,735 | ₩102,077 | ₩106,365 | -0.18% | 316.8만 |
|---|
| 2026.03.09 | ₩106,873 | ₩108,229 | ₩104,348 | ₩106,499 | -0.35% | 282.8만 |
|---|
| 2026.03.06 | ₩106,886 | ₩108,971 | ₩104,695 | ₩107,848 | +0.90% | 456.4만 |
|---|
| 2026.03.05 | ₩97,534 | ₩107,354 | ₩97,200 | ₩106,419 | +9.11% | 897만 |
|---|
| 2026.03.04 | ₩96,191 | ₩98,633 | ₩95,312 | ₩95,850 | -0.35% | 686.2만 |
|---|
| 2026.03.03 | ₩95,249 | ₩98,289 | ₩93,739 | ₩96,893 | +1.73% | 409.7만 |
|---|
| 2026.03.02 | ₩95,436 | ₩99,364 | ₩95,022 | ₩98,830 | +3.56% | 346.8만 |
|---|
| 2026.02.27 | ₩97,200 | ₩98,710 | ₩95,209 | ₩96,866 | -0.34% | 469.5만 |
|---|
| 2026.02.26 | ₩97,828 | ₩102,143 | ₩97,327 | ₩100,540 | +2.77% | 440.5만 |
|---|
| 2026.02.25 | ₩95,503 | ₩97,761 | ₩93,860 | ₩97,541 | +2.13% | 432.7만 |
|---|
| 2026.02.24 | ₩92,858 | ₩96,171 | ₩92,136 | ₩95,049 | +2.36% | 395.6만 |
|---|
| 2026.02.23 | ₩98,269 | ₩98,269 | ₩91,882 | ₩92,871 | -5.49% | 477.4만 |
|---|
| 2026.02.20 | ₩108,283 | ₩111,603 | ₩98,523 | ₩99,257 | -8.33% | 607.4만 |
|---|
| 2026.02.19 | ₩109,706 | ₩110,881 | ₩107,715 | ₩109,291 | -0.38% | 220.3만 |
|---|
| 2026.02.18 | ₩108,289 | ₩112,698 | ₩107,635 | ₩110,801 | +2.32% | 277.3만 |
|---|
| 2026.02.17 | ₩116,319 | ₩116,914 | ₩108,156 | ₩110,173 | -5.28% | 287만 |
|---|
| 2026.02.13 | ₩113,901 | ₩117,642 | ₩113,767 | ₩116,586 | +2.36% | 229만 |
|---|
| 2026.02.12 | ₩117,816 | ₩119,579 | ₩111,369 | ₩113,447 | -3.71% | 261.6만 |
|---|
| 2026.02.11 | ₩119,352 | ₩119,965 | ₩115,103 | ₩117,816 | -1.29% | 251.2만 |
|---|
| 2026.02.10 | ₩118,243 | ₩119,165 | ₩116,439 | ₩118,176 | -0.06% | 173.4만 |
|---|
| 2026.02.09 | ₩117,081 | ₩118,764 | ₩115,237 | ₩117,816 | +0.63% | 327.5만 |
|---|
| 2026.02.06 | ₩111,229 | ₩116,025 | ₩111,122 | ₩115,892 | +4.19% | 330.4만 |
|---|
| 2026.02.05 | ₩111,456 | ₩113,968 | ₩109,118 | ₩109,759 | -1.52% | 288.2만 |
|---|
| 2026.02.04 | ₩108,891 | ₩112,391 | ₩106,492 | ₩111,456 | +2.36% | 298.6만 |
|---|
| 2026.02.03 | ₩116,506 | ₩117,188 | ₩107,114 | ₩109,973 | -5.61% | 358.6만 |
|---|
| 2026.02.02 | ₩113,487 | ₩118,604 | ₩112,832 | ₩117,749 | +3.76% | 308.8만 |
|---|
| 2026.01.30 | ₩113,594 | ₩115,865 | ₩112,531 | ₩112,872 | -0.64% | 270.9만 |
|---|
| 2026.01.29 | ₩119,245 | ₩119,259 | ₩112,231 | ₩114,489 | -3.99% | 377.3만 |
|---|
| 2026.01.28 | ₩123,053 | ₩123,574 | ₩120,742 | ₩121,236 | -1.48% | 148.5만 |
|---|
| 2026.01.27 | ₩122,251 | ₩123,855 | ₩121,650 | ₩122,198 | -0.04% | 198.2만 |
|---|
| 2026.01.26 | ₩121,850 | ₩123,080 | ₩120,220 | ₩121,971 | +0.10% | 239.4만 |
|---|
| 2026.01.23 | ₩122,238 | ₩124,095 | ₩120,635 | ₩121,263 | -0.80% | 130.5만 |
|---|
| 2026.01.22 | ₩120,234 | ₩122,465 | ₩119,579 | ₩122,198 | +1.63% | 181.4만 |
|---|
| 2026.01.21 | ₩117,749 | ₩120,007 | ₩116,405 | ₩118,831 | +0.92% | 222.8만 |
|---|
| 2026.01.20 | ₩117,588 | ₩122,078 | ₩117,094 | ₩117,188 | -0.34% | 254.5만 |
|---|
| 2026.01.16 | ₩123,467 | ₩123,467 | ₩119,312 | ₩119,646 | -3.09% | 311만 |
|---|
| 2026.01.15 | ₩125,298 | ₩130,201 | ₩122,679 | ₩122,839 | -1.96% | 340.2만 |
|---|
| 2026.01.14 | ₩126,968 | ₩130,081 | ₩123,587 | ₩124,723 | -1.77% | 323.2만 |
|---|
| 2026.01.13 | ₩125,592 | ₩129,907 | ₩124,696 | ₩125,685 | +0.07% | 436만 |
|---|
| 2026.01.12 | ₩123,587 | ₩126,380 | ₩121,724 | ₩125,017 | +1.16% | 271.5만 |
|---|
| 2026.01.09 | ₩125,926 | ₩125,926 | ₩122,345 | ₩123,227 | -2.14% | 182.2만 |
|---|
| 2026.01.08 | ₩125,378 | ₩125,725 | ₩123,327 | ₩125,498 | +0.10% | 201.2만 |
|---|
| 2026.01.07 | ₩121,236 | ₩126,460 | ₩120,915 | ₩125,378 | +3.42% | 295.7만 |
|---|
| 2026.01.06 | ₩116,867 | ₩121,436 | ₩116,773 | ₩120,728 | +3.30% | 202.3만 |
|---|
| 2026.01.05 | ₩114,128 | ₩122,064 | ₩113,580 | ₩117,188 | +2.68% | 363.4만 |
|---|
| 2026.01.02 | ₩116,439 | ₩116,439 | ₩111,389 | ₩111,750 | -4.03% | 213.4만 |
|---|
| 2025.12.31 | ₩116,573 | ₩117,201 | ₩115,504 | ₩115,531 | -0.89% | 138.6만 |
|---|
| 2025.12.30 | ₩117,188 | ₩118,109 | ₩116,520 | ₩116,813 | -0.32% | 112.2만 |
|---|
| 2025.12.29 | ₩117,762 | ₩118,546 | ₩117,041 | ₩117,682 | -0.07% | 135.9만 |
|---|
| 2025.12.26 | ₩117,669 | ₩118,844 | ₩117,463 | ₩118,390 | +0.61% | 106.2만 |
|---|
| 2025.12.24 | ₩118,751 | ₩118,831 | ₩117,214 | ₩118,096 | -0.55% | 75.9만 |
|---|
| 2025.12.23 | ₩120,488 | ₩121,450 | ₩118,123 | ₩118,991 | -1.24% | 138.6만 |
|---|
| 2025.12.22 | ₩119,993 | ₩122,819 | ₩119,579 | ₩121,503 | +1.26% | 212.7만 |
|---|
| 2025.12.19 | ₩120,902 | ₩121,116 | ₩119,031 | ₩120,528 | -0.31% | 670.9만 |
|---|
| 2025.12.18 | ₩119,058 | ₩121,463 | ₩118,911 | ₩120,555 | +1.26% | 270만 |
|---|
| 2025.12.17 | ₩120,648 | ₩124,042 | ₩118,096 | ₩118,136 | -2.08% | 327.7만 |
|---|
| 2025.12.16 | ₩120,234 | ₩122,251 | ₩118,764 | ₩121,035 | +0.67% | 350.2만 |
|---|
| 2025.12.15 | ₩120,247 | ₩121,569 | ₩117,428 | ₩117,842 | -2.00% | 303.4만 |
|---|
| 2025.12.12 | ₩121,610 | ₩122,452 | ₩120,100 | ₩120,488 | -0.92% | 295.8만 |
|---|
| 2025.12.11 | ₩119,299 | ₩122,118 | ₩119,112 | ₩121,035 | +1.46% | 253.5만 |
|---|
| 2025.12.10 | ₩117,441 | ₩120,528 | ₩116,332 | ₩120,033 | +2.21% | 214.9만 |
|---|
| 2025.12.09 | ₩116,279 | ₩117,562 | ₩115,932 | ₩117,294 | +0.87% | 184.4만 |
|---|
| 2025.12.08 | ₩114,876 | ₩118,003 | ₩114,749 | ₩116,626 | +1.52% | 257만 |
|---|
| 2025.12.05 | ₩114,515 | ₩115,290 | ₩113,340 | ₩114,756 | +0.21% | 285.9만 |
|---|
| 2025.12.04 | ₩115,437 | ₩117,602 | ₩112,952 | ₩114,769 | -0.58% | 367만 |
|---|
| 2025.12.03 | ₩101,008 | ₩116,239 | ₩100,273 | ₩115,357 | +14.21% | 928.7만 |
|---|
| 2025.12.02 | ₩109,118 | ₩110,227 | ₩107,808 | ₩109,385 | +0.24% | 919.1만 |
|---|
| 2025.12.01 | ₩106,860 | ₩108,443 | ₩105,818 | ₩107,741 | +0.83% | 418.1만 |
|---|
| 2025.11.28 | ₩107,888 | ₩108,057 | ₩106,913 | ₩107,327 | -0.52% | 164.3만 |
|---|
| 2025.11.26 | ₩108,436 | ₩108,543 | ₩107,100 | ₩107,635 | -0.74% | 189만 |
|---|
| 2025.11.25 | ₩105,604 | ₩109,184 | ₩104,882 | ₩108,436 | +2.68% | 195.7만 |
|---|
| 2025.11.24 | ₩105,737 | ₩106,980 | ₩104,286 | ₩105,751 | +0.01% | 306만 |
|---|
| 2025.11.21 | ₩104,682 | ₩106,192 | ₩102,007 | ₩105,123 | +0.42% | 193.8만 |
|---|
| 2025.11.20 | ₩108,837 | ₩109,412 | ₩104,361 | ₩104,642 | -3.85% | 203.9만 |
|---|
| 2025.11.19 | ₩107,888 | ₩108,423 | ₩105,884 | ₩107,007 | -0.82% | 159.4만 |
|---|
| 2025.11.18 | ₩108,403 | ₩109,752 | ₩107,607 | ₩108,263 | -0.13% | 213.2만 |
|---|
| 2025.11.17 | ₩111,576 | ₩111,850 | ₩107,367 | ₩108,316 | -2.92% | 247.3만 |
|---|
| 2025.11.14 | ₩110,480 | ₩112,618 | ₩108,490 | ₩112,151 | +1.51% | 162.7만 |
|---|
| 2025.11.13 | ₩112,244 | ₩113,700 | ₩111,736 | ₩111,910 | -0.30% | 192.6만 |
|---|
| 2025.11.12 | ₩114,515 | ₩115,411 | ₩111,736 | ₩113,153 | -1.19% | 178.9만 |
|---|
| 2025.11.11 | ₩114,021 | ₩116,065 | ₩113,914 | ₩114,342 | +0.28% | 127.8만 |
|---|
| 2025.11.10 | ₩114,676 | ₩115,592 | ₩113,540 | ₩114,549 | -0.11% | 141만 |
|---|
| 2025.11.07 | ₩113,740 | ₩114,302 | ₩110,975 | ₩113,847 | +0.09% | 222.2만 |
|---|
| 2025.11.06 | ₩116,413 | ₩117,328 | ₩113,012 | ₩114,729 | -1.45% | 157.1만 |
|---|
| 2025.11.05 | ₩116,613 | ₩117,522 | ₩115,477 | ₩116,413 | -0.17% | 151.7만 |
|---|
| 2025.11.04 | ₩118,858 | ₩120,595 | ₩116,025 | ₩116,199 | -2.24% | 167만 |
|---|
| 2025.11.03 | ₩122,692 | ₩123,587 | ₩119,739 | ₩121,690 | -0.82% | 196.6만 |
|---|
| 2025.10.31 | ₩118,109 | ₩122,385 | ₩117,909 | ₩122,291 | +3.54% | 304.5만 |
|---|
| 2025.10.30 | ₩116,266 | ₩120,087 | ₩116,105 | ₩117,455 | +1.02% | 159.2만 |
|---|
| 2025.10.29 | ₩119,252 | ₩119,285 | ₩116,346 | ₩117,107 | -1.80% | 172.1만 |
|---|
| 2025.10.28 | ₩120,575 | ₩121,557 | ₩119,152 | ₩119,325 | -1.04% | 139.4만 |
|---|
| 2025.10.27 | ₩120,247 | ₩121,049 | ₩119,245 | ₩120,261 | +0.01% | 144.9만 |
|---|
| 2025.10.24 | ₩118,911 | ₩119,993 | ₩118,456 | ₩119,005 | +0.08% | 144만 |
|---|
| 2025.10.23 | ₩116,226 | ₩118,430 | ₩115,851 | ₩118,310 | +1.79% | 168.3만 |
|---|
| 2025.10.22 | ₩118,457 | ₩118,844 | ₩115,785 | ₩116,292 | -1.83% | 206만 |
|---|
| 2025.10.21 | ₩117,909 | ₩120,180 | ₩117,510 | ₩119,512 | +1.36% | 179.3만 |
|---|
| 2025.10.20 | ₩117,989 | ₩119,352 | ₩117,642 | ₩118,003 | +0.01% | 187만 |
|---|
| 2025.10.17 | ₩116,239 | ₩117,308 | ₩115,237 | ₩116,813 | +0.49% | 161.4만 |
|---|
| 2025.10.16 | ₩118,590 | ₩120,501 | ₩116,413 | ₩117,188 | -1.18% | 165.2만 |
|---|
| 2025.10.15 | ₩119,713 | ₩120,180 | ₩117,014 | ₩118,043 | -1.40% | 186.7만 |
|---|
| 2025.10.14 | ₩118,510 | ₩120,314 | ₩117,054 | ₩119,018 | +0.43% | 189.5만 |
|---|
| 2025.10.13 | ₩120,247 | ₩121,162 | ₩118,831 | ₩120,434 | +0.16% | 203.2만 |
|---|
| 2025.10.10 | ₩124,529 | ₩124,849 | ₩118,310 | ₩119,379 | -4.14% | 351.6만 |
|---|
| 2025.10.09 | ₩124,589 | ₩126,126 | ₩121,550 | ₩125,111 | +0.42% | 224.3만 |
|---|
| 2025.10.08 | ₩122,452 | ₩124,670 | ₩121,516 | ₩123,761 | +1.07% | 177.2만 |
|---|
| 2025.10.07 | ₩125,832 | ₩126,366 | ₩120,341 | ₩121,436 | -3.49% | 248.1만 |
|---|
| 2025.10.06 | ₩125,124 | ₩128,758 | ₩121,022 | ₩125,204 | +0.06% | 340.6만 |
|---|
| 2025.10.03 | ₩126,700 | ₩127,275 | ₩124,255 | ₩124,656 | -1.61% | 201.2만 |
|---|
| 2025.10.02 | ₩122,919 | ₩127,582 | ₩122,612 | ₩126,821 | +3.17% | 345.1만 |
|---|
| 2025.10.01 | ₩122,091 | ₩124,189 | ₩121,289 | ₩122,505 | +0.34% | 189만 |
|---|
| 2025.09.30 | ₩125,712 | ₩125,712 | ₩120,775 | ₩122,519 | -2.54% | 234.9만 |
|---|
| 2025.09.29 | ₩122,919 | ₩126,540 | ₩122,712 | ₩125,404 | +2.02% | 284.2만 |
|---|
| 2025.09.26 | ₩121,263 | ₩122,505 | ₩119,713 | ₩121,797 | +0.44% | 241만 |
|---|
| 2025.09.25 | ₩119,526 | ₩122,185 | ₩118,776 | ₩121,837 | +1.93% | 279.7만 |
|---|
| 2025.09.24 | ₩123,320 | ₩125,324 | ₩120,007 | ₩120,074 | -2.63% | 319.4만 |
|---|
| 2025.09.23 | ₩123,454 | ₩125,859 | ₩122,746 | ₩123,187 | -0.22% | 215.7만 |
|---|
| 2025.09.22 | ₩123,721 | ₩126,059 | ₩122,118 | ₩123,427 | -0.24% | 252.3만 |
|---|
| 2025.09.19 | ₩125,592 | ₩125,792 | ₩122,946 | ₩124,750 | -0.67% | 582.3만 |
|---|
| 2025.09.18 | ₩121,503 | ₩125,592 | ₩121,049 | ₩125,057 | +2.93% | 315.4만 |
|---|
| 2025.09.17 | ₩120,421 | ₩122,556 | ₩118,778 | ₩120,247 | -0.14% | 257만 |
|---|
| 2025.09.16 | ₩121,396 | ₩121,583 | ₩119,299 | ₩120,140 | -1.03% | 228.8만 |
|---|
| 2025.09.15 | ₩121,316 | ₩122,660 | ₩120,140 | ₩121,463 | +0.12% | 170만 |
|---|
| 2025.09.12 | ₩122,866 | ₩123,547 | ₩120,581 | ₩120,701 | -1.76% | 181.1만 |
|---|
| 2025.09.11 | ₩121,289 | ₩123,106 | ₩119,953 | ₩122,866 | +1.30% | 219.4만 |
|---|
| 2025.09.10 | ₩125,551 | ₩126,046 | ₩119,780 | ₩120,528 | -4.00% | 289.9만 |
|---|
| 2025.09.09 | ₩123,334 | ₩125,525 | ₩122,760 | ₩125,391 | +1.67% | 305.9만 |
|---|
| 2025.09.08 | ₩121,810 | ₩123,895 | ₩121,329 | ₩123,828 | +1.66% | 235.1만 |
|---|
| 2025.09.05 | ₩120,635 | ₩122,853 | ₩120,287 | ₩122,225 | +1.32% | 328만 |
|---|
| 2025.09.04 | ₩119,419 | ₩121,383 | ₩117,949 | ₩119,900 | +0.40% | 290.5만 |
|---|
| 2025.09.03 | ₩119,699 | ₩120,581 | ₩117,802 | ₩120,007 | +0.26% | 344.6만 |
|---|
| 2025.09.02 | ₩121,830 | ₩122,438 | ₩118,190 | ₩119,579 | -1.85% | 511.2만 |
|---|
| 2025.08.29 | ₩123,708 | ₩127,809 | ₩121,116 | ₩123,948 | +0.19% | 881.1만 |
|---|
| 2025.08.28 | ₩122,839 | ₩125,565 | ₩120,862 | ₩123,708 | +0.71% | 708.6만 |
|---|