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 | ₩297,077 | ₩310,861 | ₩292,554 | ₩309,726 | +4.26% | 248.9만 |
| 2026.10.08 | ₩289,018 | ₩300,920 | ₩288,204 | ₩293,822 | +1.66% | 248.1만 |
| 2026.10.07 | ₩291,540 | ₩292,528 | ₩287,030 | ₩290,873 | -0.23% | 226만 |
| 2026.10.06 | ₩296,717 | ₩302,134 | ₩289,113 | ₩291,767 | -1.67% | 310.7만 |
| 2026.10.05 | ₩282,667 | ₩293,115 | ₩281,533 | ₩291,260 | +3.04% | 314.5만 |
| 2026.10.02 | ₩284,869 | ₩288,992 | ₩280,706 | ₩282,187 | -0.94% | 207만 |
| 2026.10.01 | ₩280,239 | ₩285,349 | ₩273,861 | ₩283,708 | +1.24% | 318.1만 |
| 2026.09.30 | ₩275,115 | ₩283,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,011 |
| +1.42% |
| 330.1만 |
| 2026.09.29 | ₩271,593 | ₩278,451 | ₩267,643 | ₩273,367 | +0.65% | 292.5만 |
|---|
| 2026.09.28 | ₩256,208 | ₩271,446 | ₩254,180 | ₩269,765 | +5.29% | 365만 |
|---|
| 2026.09.25 | ₩272,193 | ₩273,527 | ₩260,235 | ₩260,438 | -4.32% | 399.1만 |
|---|
| 2026.09.24 | ₩272,473 | ₩283,535 | ₩268,124 | ₩275,716 | +1.19% | 520.2만 |
|---|
| 2026.09.23 | ₩264,454 | ₩276,463 | ₩261,519 | ₩274,008 | +3.61% | 548만 |
|---|
| 2026.09.22 | ₩257,276 | ₩264,301 | ₩251,138 | ₩262,346 | +1.97% | 517.6만 |
|---|
| 2026.09.21 | ₩245,374 | ₩256,475 | ₩240,904 | ₩255,288 | +4.04% | 371.9만 |
|---|
| 2026.09.18 | ₩253,233 | ₩253,567 | ₩241,985 | ₩243,333 | -3.91% | 572.5만 |
|---|
| 2026.09.17 | ₩244,173 | ₩256,969 | ₩244,173 | ₩253,540 | +3.84% | 375만 |
|---|
| 2026.09.16 | ₩248,870 | ₩255,661 | ₩247,602 | ₩251,005 | +0.86% | 364.8만 |
|---|
| 2026.09.15 | ₩244,440 | ₩256,168 | ₩244,173 | ₩254,114 | +3.96% | 392.3만 |
|---|
| 2026.09.14 | ₩230,564 | ₩253,140 | ₩227,117 | ₩248,777 | +7.90% | 667.2만 |
|---|
| 2026.09.11 | ₩227,722 | ₩233,554 | ₩221,717 | ₩222,158 | -2.44% | 274.1만 |
|---|
| 2026.09.10 | ₩230,537 | ₩239,423 | ₩226,014 | ₩228,309 | -0.97% | 457.4만 |
|---|
| 2026.09.09 | ₩225,493 | ₩231,818 | ₩224,172 | ₩230,484 | +2.21% | 342만 |
|---|
| 2026.09.08 | ₩225,307 | ₩226,667 | ₩221,144 | ₩223,619 | -0.75% | 256.2만 |
|---|
| 2026.09.04 | ₩224,666 | ₩230,764 | ₩223,452 | ₩227,628 | +1.32% | 234만 |
|---|
| 2026.09.03 | ₩223,772 | ₩227,655 | ₩218,155 | ₩227,388 | +1.62% | 332.1만 |
|---|
| 2026.09.02 | ₩222,184 | ₩224,159 | ₩210,456 | ₩217,688 | -2.02% | 375.3만 |
|---|
| 2026.09.01 | ₩226,828 | ₩230,738 | ₩216,167 | ₩222,064 | -2.10% | 422.9만 |
|---|
| 2026.08.31 | ₩219,929 | ₩232,271 | ₩219,489 | ₩230,884 | +4.98% | 472.4만 |
|---|
| 2026.08.28 | ₩229,763 | ₩231,391 | ₩221,624 | ₩221,797 | -3.47% | 442.8만 |
|---|
| 2026.08.27 | ₩221,691 | ₩233,299 | ₩208,815 | ₩230,710 | +4.07% | 1636.3만 |
|---|
| 2026.08.26 | ₩170,788 | ₩184,131 | ₩170,254 | ₩179,354 | +5.02% | 702.5만 |
|---|
| 2026.08.25 | ₩175,418 | ₩177,446 | ₩172,349 | ₩174,270 | -0.65% | 262.1만 |
|---|
| 2026.08.24 | ₩179,074 | ₩179,074 | ₩173,043 | ₩174,751 | -2.41% | 235만 |
|---|
| 2026.08.21 | ₩181,088 | ₩182,943 | ₩175,711 | ₩180,315 | -0.43% | 287만 |
|---|
| 2026.08.20 | ₩185,425 | ₩187,280 | ₩177,619 | ₩179,007 | -3.46% | 262.7만 |
|---|
| 2026.08.19 | ₩193,137 | ₩194,004 | ₩182,930 | ₩188,414 | -2.45% | 286.9만 |
|---|
| 2026.08.18 | ₩191,603 | ₩195,619 | ₩189,641 | ₩192,030 | +0.22% | 284.4만 |
|---|
| 2026.08.17 | ₩198,407 | ₩199,929 | ₩190,268 | ₩191,122 | -3.67% | 314.9만 |
|---|
| 2026.08.14 | ₩208,388 | ₩208,668 | ₩195,886 | ₩196,713 | -5.60% | 251.9만 |
|---|
| 2026.08.13 | ₩197,967 | ₩208,014 | ₩195,806 | ₩206,747 | +4.43% | 245.3만 |
|---|
| 2026.08.12 | ₩201,009 | ₩204,198 | ₩195,672 | ₩196,539 | -2.22% | 301만 |
|---|
| 2026.08.11 | ₩200,863 | ₩202,437 | ₩196,139 | ₩200,582 | -0.14% | 220.6만 |
|---|
| 2026.08.10 | ₩198,808 | ₩205,052 | ₩196,860 | ₩201,169 | +1.19% | 244만 |
|---|
| 2026.08.07 | ₩198,327 | ₩200,396 | ₩194,805 | ₩197,900 | -0.22% | 212.1만 |
|---|
| 2026.08.06 | ₩188,454 | ₩194,391 | ₩186,799 | ₩191,483 | +1.61% | 217.7만 |
|---|
| 2026.08.05 | ₩201,303 | ₩202,237 | ₩195,379 | ₩196,193 | -2.54% | 179.8만 |
|---|
| 2026.08.04 | ₩189,521 | ₩197,760 | ₩187,293 | ₩197,233 | +4.07% | 321.8만 |
|---|
| 2026.08.03 | ₩192,763 | ₩196,139 | ₩188,841 | ₩188,894 | -2.01% | 234만 |
|---|
| 2026.07.31 | ₩192,136 | ₩192,577 | ₩183,810 | ₩189,374 | -1.44% | 261.1만 |
|---|
| 2026.07.30 | ₩182,676 | ₩187,933 | ₩181,175 | ₩187,360 | +2.56% | 271.3만 |
|---|
| 2026.07.29 | ₩181,195 | ₩186,439 | ₩179,367 | ₩182,676 | +0.82% | 265.8만 |
|---|
| 2026.07.28 | ₩181,809 | ₩182,623 | ₩172,149 | ₩181,742 | -0.04% | 218만 |
|---|
| 2026.07.27 | ₩189,148 | ₩189,601 | ₩182,810 | ₩183,370 | -3.05% | 192.6만 |
|---|
| 2026.07.24 | ₩184,478 | ₩187,039 | ₩181,636 | ₩184,798 | +0.17% | 163만 |
|---|
| 2026.07.23 | ₩184,958 | ₩185,798 | ₩178,513 | ₩181,596 | -1.82% | 349.7만 |
|---|
| 2026.07.22 | ₩188,480 | ₩189,728 | ₩180,608 | ₩182,383 | -3.24% | 343.9만 |
|---|
| 2026.07.21 | ₩195,592 | ₩196,259 | ₩184,798 | ₩189,081 | -3.33% | 372.8만 |
|---|
| 2026.07.20 | ₩199,288 | ₩205,386 | ₩197,073 | ₩198,020 | -0.64% | 218.7만 |
|---|
| 2026.07.17 | ₩191,709 | ₩204,732 | ₩190,242 | ₩199,275 | +3.95% | 268.2만 |
|---|
| 2026.07.16 | ₩204,799 | ₩206,813 | ₩196,079 | ₩197,127 | -3.75% | 298.9만 |
|---|
| 2026.07.15 | ₩208,108 | ₩209,482 | ₩198,274 | ₩201,289 | -3.28% | 257.4만 |
|---|
| 2026.07.14 | ₩184,464 | ₩207,547 | ₩182,892 | ₩206,306 | +11.84% | 467.3만 |
|---|
| 2026.07.13 | ₩184,104 | ₩189,047 | ₩179,287 | ₩186,172 | +1.12% | 240.4만 |
|---|
| 2026.07.10 | ₩201,756 | ₩202,117 | ₩184,304 | ₩184,971 | -8.32% | 337만 |
|---|
| 2026.07.09 | ₩190,415 | ₩199,195 | ₩189,030 | ₩198,594 | +4.30% | 254.2만 |
|---|
| 2026.07.08 | ₩195,205 | ₩198,674 | ₩193,230 | ₩195,832 | +0.32% | 379.1만 |
|---|
| 2026.07.07 | ₩200,142 | ₩204,412 | ₩193,537 | ₩198,101 | -1.02% | 294.4만 |
|---|
| 2026.07.06 | ₩192,483 | ₩198,608 | ₩190,202 | ₩198,274 | +3.01% | 271.9만 |
|---|
| 2026.07.02 | ₩187,246 | ₩194,738 | ₩184,251 | ₩188,694 | +0.77% | 307.6만 |
|---|
| 2026.07.01 | ₩184,317 | ₩190,722 | ₩181,742 | ₩187,413 | +1.68% | 398.2만 |
|---|
| 2026.06.30 | ₩175,791 | ₩182,823 | ₩173,456 | ₩182,063 | +3.57% | 286만 |
|---|
| 2026.06.29 | ₩169,107 | ₩175,591 | ₩167,452 | ₩175,204 | +3.61% | 314.4만 |
|---|
| 2026.06.26 | ₩159,233 | ₩166,598 | ₩157,604 | ₩165,824 | +4.14% | 471.3만 |
|---|
| 2026.06.25 | ₩158,432 | ₩164,717 | ₩155,844 | ₩159,126 | +0.44% | 332.8만 |
|---|
| 2026.06.24 | ₩158,539 | ₩162,255 | ₩155,911 | ₩158,219 | -0.20% | 270.7만 |
|---|
| 2026.06.23 | ₩154,069 | ₩159,486 | ₩152,229 | ₩157,659 | +2.33% | 328.3만 |
|---|
| 2026.06.22 | ₩154,563 | ₩161,395 | ₩151,934 | ₩154,696 | +0.09% | 361만 |
|---|
| 2026.06.18 | ₩150,260 | ₩159,507 | ₩142,768 | ₩157,192 | +4.61% | 827.1만 |
|---|
| 2026.06.17 | ₩153,549 | ₩155,791 | ₩149,973 | ₩150,814 | -1.78% | 298.8만 |
|---|
| 2026.06.16 | ₩156,097 | ₩159,994 | ₩152,175 | ₩155,137 | -0.62% | 312.3만 |
|---|
| 2026.06.15 | ₩156,111 | ₩159,193 | ₩153,355 | ₩157,605 | +0.96% | 285.4만 |
|---|
| 2026.06.12 | ₩157,245 | ₩158,206 | ₩151,708 | ₩155,163 | -1.32% | 198만 |
|---|
| 2026.06.11 | ₩152,001 | ₩157,272 | ₩151,121 | ₩156,778 | +3.14% | 281.2만 |
|---|
| 2026.06.10 | ₩156,644 | ₩162,164 | ₩152,989 | ₩153,335 | -2.11% | 316.4만 |
|---|
| 2026.06.09 | ₩156,258 | ₩164,450 | ₩154,776 | ₩160,060 | +2.43% | 409.2만 |
|---|
| 2026.06.08 | ₩156,778 | ₩159,326 | ₩154,590 | ₩155,911 | -0.55% | 363.2만 |
|---|
| 2026.06.05 | ₩163,036 | ₩165,439 | ₩156,885 | ₩158,406 | -2.84% | 401.8만 |
|---|
| 2026.06.04 | ₩163,783 | ₩167,179 | ₩161,068 | ₩164,757 | +0.59% | 396.3만 |
|---|
| 2026.06.03 | ₩176,765 | ₩177,106 | ₩165,718 | ₩166,318 | -5.91% | 615만 |
|---|
| 2026.06.02 | ₩173,456 | ₩182,796 | ₩172,135 | ₩180,555 | +4.09% | 753.5만 |
|---|
| 2026.06.01 | ₩171,201 | ₩189,935 | ₩171,175 | ₩186,519 | +8.95% | 980.6만 |
|---|
| 2026.05.29 | ₩143,482 | ₩166,505 | ₩142,102 | ₩164,477 | +14.63% | 1758.4만 |
|---|
| 2026.05.28 | ₩122,407 | ₩128,945 | ₩120,272 | ₩126,383 | +3.25% | 897만 |
|---|
| 2026.05.27 | ₩120,392 | ₩121,900 | ₩119,018 | ₩119,418 | -0.81% | 391만 |
|---|
| 2026.05.26 | ₩126,717 | ₩128,611 | ₩120,485 | ₩125,169 | -1.22% | 400.5만 |
|---|
| 2026.05.22 | ₩120,232 | ₩123,261 | ₩119,218 | ₩123,074 | +2.36% | 300.7만 |
|---|
| 2026.05.21 | ₩118,084 | ₩121,353 | ₩116,483 | ₩119,338 | +1.06% | 281.5만 |
|---|
| 2026.05.20 | ₩111,759 | ₩119,031 | ₩111,212 | ₩118,804 | +6.30% | 297만 |
|---|
| 2026.05.19 | ₩118,404 | ₩120,085 | ₩114,228 | ₩114,348 | -3.43% | 312.1만 |
|---|
| 2026.05.18 | ₩111,539 | ₩116,403 | ₩110,865 | ₩116,136 | +4.12% | 391.5만 |
|---|
| 2026.05.15 | ₩108,210 | ₩111,866 | ₩107,236 | ₩110,438 | +2.06% | 264.2만 |
|---|
| 2026.05.14 | ₩105,582 | ₩110,078 | ₩103,407 | ₩108,143 | +2.43% | 254.8만 |
|---|
| 2026.05.13 | ₩104,688 | ₩106,862 | ₩103,340 | ₩104,341 | -0.33% | 220.6만 |
|---|
| 2026.05.12 | ₩108,864 | ₩108,944 | ₩104,114 | ₩105,488 | -3.10% | 233만 |
|---|
| 2026.05.11 | ₩110,692 | ₩113,014 | ₩108,250 | ₩108,997 | -1.53% | 233.6만 |
|---|
| 2026.05.08 | ₩107,183 | ₩112,039 | ₩104,794 | ₩111,946 | +4.44% | 374.6만 |
|---|
| 2026.05.07 | ₩106,689 | ₩110,745 | ₩106,689 | ₩107,917 | +1.15% | 369.6만 |
|---|
| 2026.05.06 | ₩102,072 | ₩104,274 | ₩100,738 | ₩103,327 | +1.23% | 296.9만 |
|---|
| 2026.05.05 | ₩103,220 | ₩104,701 | ₩101,899 | ₩103,740 | +0.50% | 204.8만 |
|---|
| 2026.05.04 | ₩100,925 | ₩104,074 | ₩100,792 | ₩103,060 | +2.12% | 201.3만 |
|---|
| 2026.05.01 | ₩100,738 | ₩103,353 | ₩100,084 | ₩101,112 | +0.37% | 263.8만 |
|---|
| 2026.04.30 | ₩100,244 | ₩100,505 | ₩97,389 | ₩98,270 | -1.97% | 272.4만 |
|---|
| 2026.04.29 | ₩101,152 | ₩101,952 | ₩99,090 | ₩101,619 | +0.46% | 199.9만 |
|---|
| 2026.04.28 | ₩101,899 | ₩104,768 | ₩101,325 | ₩101,672 | -0.22% | 250.9만 |
|---|
| 2026.04.27 | ₩101,232 | ₩102,152 | ₩99,657 | ₩101,592 | +0.36% | 280.9만 |
|---|
| 2026.04.24 | ₩101,472 | ₩102,299 | ₩97,723 | ₩101,379 | -0.09% | 266.8만 |
|---|
| 2026.04.23 | ₩101,532 | ₩102,206 | ₩98,830 | ₩101,459 | -0.07% | 323.8만 |
|---|
| 2026.04.22 | ₩104,087 | ₩105,435 | ₩102,545 | ₩105,008 | +0.88% | 322.3만 |
|---|
| 2026.04.21 | ₩102,913 | ₩106,569 | ₩101,939 | ₩103,593 | +0.66% | 385.3만 |
|---|
| 2026.04.20 | ₩98,430 | ₩102,593 | ₩97,936 | ₩101,085 | +2.70% | 492.5만 |
|---|
| 2026.04.17 | ₩97,576 | ₩98,043 | ₩94,907 | ₩96,402 | -1.20% | 599.3만 |
|---|
| 2026.04.16 | ₩94,867 | ₩97,269 | ₩93,720 | ₩96,082 | +1.28% | 559.6만 |
|---|
| 2026.04.15 | ₩87,836 | ₩90,264 | ₩87,039 | ₩89,864 | +2.31% | 440.9만 |
|---|
| 2026.04.14 | ₩87,395 | ₩89,904 | ₩84,647 | ₩85,514 | -2.15% | 411.1만 |
|---|
| 2026.04.13 | ₩84,460 | ₩87,549 | ₩84,060 | ₩87,342 | +3.41% | 490.2만 |
|---|
| 2026.04.10 | ₩91,278 | ₩91,398 | ₩83,606 | ₩83,966 | -8.01% | 723.1만 |
|---|
| 2026.04.09 | ₩101,112 | ₩101,465 | ₩90,317 | ₩90,411 | -10.58% | 542.8만 |
|---|
| 2026.04.08 | ₩108,504 | ₩109,478 | ₩101,405 | ₩101,459 | -6.49% | 497.3만 |
|---|
| 2026.04.07 | ₩106,849 | ₩108,357 | ₩104,394 | ₩105,862 | -0.92% | 370.7만 |
|---|
| 2026.04.06 | ₩106,809 | ₩108,304 | ₩106,049 | ₩107,490 | +0.64% | 313.1만 |
|---|
| 2026.04.02 | ₩104,454 | ₩108,210 | ₩103,994 | ₩106,996 | +2.43% | 307.8만 |
|---|
| 2026.04.01 | ₩106,742 | ₩107,276 | ₩103,187 | ₩105,602 | -1.07% | 304만 |
|---|
| 2026.03.31 | ₩102,046 | ₩106,075 | ₩101,181 | ₩105,021 | +2.92% | 327.5만 |
|---|
| 2026.03.30 | ₩99,244 | ₩103,433 | ₩98,737 | ₩100,698 | +1.47% | 487만 |
|---|
| 2026.03.27 | ₩101,739 | ₩102,619 | ₩96,348 | ₩97,709 | -3.96% | 422.8만 |
|---|
| 2026.03.26 | ₩103,660 | ₩108,090 | ₩103,373 | ₩105,915 | +2.18% | 346.7만 |
|---|
| 2026.03.25 | ₩103,994 | ₩105,928 | ₩101,952 | ₩104,234 | +0.23% | 470.2만 |
|---|
| 2026.03.24 | ₩106,716 | ₩106,943 | ₩101,579 | ₩102,419 | -4.03% | 351.6만 |
|---|
| 2026.03.23 | ₩105,702 | ₩109,571 | ₩104,087 | ₩108,210 | +2.37% | 284.8만 |
|---|
| 2026.03.20 | ₩107,223 | ₩107,223 | ₩104,327 | ₩104,621 | -2.43% | 664.6만 |
|---|
| 2026.03.19 | ₩105,208 | ₩109,558 | ₩104,261 | ₩107,756 | +2.42% | 304.9만 |
|---|
| 2026.03.18 | ₩103,687 | ₩105,608 | ₩103,473 | ₩104,648 | +0.93% | 214만 |
|---|
| 2026.03.17 | ₩102,846 | ₩107,530 | ₩102,740 | ₩104,781 | +1.88% | 200.3만 |
|---|
| 2026.03.16 | ₩105,008 | ₩107,116 | ₩102,606 | ₩102,953 | -1.96% | 275.9만 |
|---|
| 2026.03.13 | ₩105,628 | ₩107,823 | ₩104,060 | ₩105,622 | -0.01% | 220.9만 |
|---|
| 2026.03.12 | ₩107,670 | ₩110,065 | ₩105,108 | ₩105,341 | -2.16% | 296.8만 |
|---|
| 2026.03.11 | ₩106,689 | ₩108,824 | ₩105,021 | ₩107,877 | +1.11% | 319.3만 |
|---|
| 2026.03.10 | ₩106,409 | ₩107,590 | ₩101,939 | ₩106,222 | -0.18% | 316.8만 |
|---|
| 2026.03.09 | ₩106,729 | ₩108,083 | ₩104,207 | ₩106,355 | -0.35% | 282.8만 |
|---|
| 2026.03.06 | ₩106,742 | ₩108,824 | ₩104,554 | ₩107,703 | +0.90% | 456.4만 |
|---|
| 2026.03.05 | ₩97,402 | ₩107,209 | ₩97,069 | ₩106,275 | +9.11% | 897만 |
|---|
| 2026.03.04 | ₩96,061 | ₩98,501 | ₩95,184 | ₩95,721 | -0.35% | 686.2만 |
|---|
| 2026.03.03 | ₩95,121 | ₩98,156 | ₩93,613 | ₩96,762 | +1.73% | 409.7만 |
|---|
| 2026.03.02 | ₩95,308 | ₩99,230 | ₩94,894 | ₩98,697 | +3.56% | 346.8만 |
|---|
| 2026.02.27 | ₩97,069 | ₩98,577 | ₩95,081 | ₩96,735 | -0.34% | 469.5만 |
|---|
| 2026.02.26 | ₩97,696 | ₩102,006 | ₩97,196 | ₩100,405 | +2.77% | 440.5만 |
|---|
| 2026.02.25 | ₩95,374 | ₩97,629 | ₩93,733 | ₩97,409 | +2.13% | 432.7만 |
|---|
| 2026.02.24 | ₩92,732 | ₩96,041 | ₩92,012 | ₩94,921 | +2.36% | 395.6만 |
|---|
| 2026.02.23 | ₩98,136 | ₩98,136 | ₩91,758 | ₩92,746 | -5.49% | 477.4만 |
|---|
| 2026.02.20 | ₩108,137 | ₩111,452 | ₩98,390 | ₩99,124 | -8.33% | 607.4만 |
|---|
| 2026.02.19 | ₩109,558 | ₩110,732 | ₩107,570 | ₩109,144 | -0.38% | 220.3만 |
|---|
| 2026.02.18 | ₩108,143 | ₩112,547 | ₩107,490 | ₩110,652 | +2.32% | 277.3만 |
|---|
| 2026.02.17 | ₩116,162 | ₩116,756 | ₩108,010 | ₩110,025 | -5.28% | 287만 |
|---|
| 2026.02.13 | ₩113,747 | ₩117,483 | ₩113,614 | ₩116,429 | +2.36% | 229만 |
|---|
| 2026.02.12 | ₩117,657 | ₩119,418 | ₩111,219 | ₩113,294 | -3.71% | 261.6만 |
|---|
| 2026.02.11 | ₩119,191 | ₩119,804 | ₩114,948 | ₩117,657 | -1.29% | 251.2만 |
|---|
| 2026.02.10 | ₩118,084 | ₩119,004 | ₩116,283 | ₩118,017 | -0.06% | 173.4만 |
|---|
| 2026.02.09 | ₩116,923 | ₩118,604 | ₩115,082 | ₩117,657 | +0.63% | 327.5만 |
|---|
| 2026.02.06 | ₩111,079 | ₩115,869 | ₩110,972 | ₩115,735 | +4.19% | 330.4만 |
|---|
| 2026.02.05 | ₩111,306 | ₩113,814 | ₩108,971 | ₩109,611 | -1.52% | 288.2만 |
|---|
| 2026.02.04 | ₩108,744 | ₩112,240 | ₩106,349 | ₩111,306 | +2.36% | 298.6만 |
|---|
| 2026.02.03 | ₩116,349 | ₩117,030 | ₩106,969 | ₩109,825 | -5.61% | 358.6만 |
|---|
| 2026.02.02 | ₩113,334 | ₩118,444 | ₩112,680 | ₩117,590 | +3.76% | 308.8만 |
|---|
| 2026.01.30 | ₩113,440 | ₩115,709 | ₩112,380 | ₩112,720 | -0.64% | 270.9만 |
|---|
| 2026.01.29 | ₩119,084 | ₩119,098 | ₩112,080 | ₩114,334 | -3.99% | 377.3만 |
|---|
| 2026.01.28 | ₩122,887 | ₩123,408 | ₩120,579 | ₩121,073 | -1.48% | 148.5만 |
|---|
| 2026.01.27 | ₩122,087 | ₩123,688 | ₩121,486 | ₩122,033 | -0.04% | 198.2만 |
|---|
| 2026.01.26 | ₩121,686 | ₩122,914 | ₩120,059 | ₩121,806 | +0.10% | 239.4만 |
|---|
| 2026.01.23 | ₩122,073 | ₩123,928 | ₩120,472 | ₩121,099 | -0.80% | 130.5만 |
|---|
| 2026.01.22 | ₩120,072 | ₩122,300 | ₩119,418 | ₩122,033 | +1.63% | 181.4만 |
|---|
| 2026.01.21 | ₩117,590 | ₩119,845 | ₩116,248 | ₩118,671 | +0.92% | 222.8만 |
|---|
| 2026.01.20 | ₩117,430 | ₩121,913 | ₩116,936 | ₩117,030 | -0.34% | 254.5만 |
|---|
| 2026.01.16 | ₩123,301 | ₩123,301 | ₩119,151 | ₩119,485 | -3.09% | 311만 |
|---|
| 2026.01.15 | ₩125,129 | ₩130,026 | ₩122,514 | ₩122,674 | -1.96% | 340.2만 |
|---|
| 2026.01.14 | ₩126,797 | ₩129,906 | ₩123,421 | ₩124,555 | -1.77% | 323.2만 |
|---|
| 2026.01.13 | ₩125,422 | ₩129,732 | ₩124,528 | ₩125,516 | +0.07% | 436만 |
|---|
| 2026.01.12 | ₩123,421 | ₩126,210 | ₩121,560 | ₩124,849 | +1.16% | 271.5만 |
|---|
| 2026.01.09 | ₩125,756 | ₩125,756 | ₩122,180 | ₩123,061 | -2.14% | 182.2만 |
|---|
| 2026.01.08 | ₩125,209 | ₩125,556 | ₩123,161 | ₩125,329 | +0.10% | 201.2만 |
|---|
| 2026.01.07 | ₩121,073 | ₩126,290 | ₩120,752 | ₩125,209 | +3.42% | 295.7만 |
|---|
| 2026.01.06 | ₩116,709 | ₩121,273 | ₩116,616 | ₩120,566 | +3.30% | 202.3만 |
|---|
| 2026.01.05 | ₩113,974 | ₩121,900 | ₩113,427 | ₩117,030 | +2.68% | 363.4만 |
|---|
| 2026.01.02 | ₩116,283 | ₩116,283 | ₩111,239 | ₩111,599 | -4.03% | 213.4만 |
|---|
| 2025.12.31 | ₩116,416 | ₩117,043 | ₩115,349 | ₩115,375 | -0.89% | 138.6만 |
|---|
| 2025.12.30 | ₩117,030 | ₩117,950 | ₩116,363 | ₩116,656 | -0.32% | 112.2만 |
|---|
| 2025.12.29 | ₩117,603 | ₩118,387 | ₩116,883 | ₩117,523 | -0.07% | 135.9만 |
|---|
| 2025.12.26 | ₩117,510 | ₩118,684 | ₩117,305 | ₩118,231 | +0.61% | 106.2만 |
|---|
| 2025.12.24 | ₩118,591 | ₩118,671 | ₩117,056 | ₩117,937 | -0.55% | 75.9만 |
|---|
| 2025.12.23 | ₩120,325 | ₩121,286 | ₩117,964 | ₩118,831 | -1.24% | 138.6만 |
|---|
| 2025.12.22 | ₩119,832 | ₩122,654 | ₩119,418 | ₩121,339 | +1.26% | 212.7만 |
|---|
| 2025.12.19 | ₩120,739 | ₩120,952 | ₩118,871 | ₩120,365 | -0.31% | 670.9만 |
|---|
| 2025.12.18 | ₩118,898 | ₩121,299 | ₩118,751 | ₩120,392 | +1.26% | 270만 |
|---|
| 2025.12.17 | ₩120,485 | ₩123,875 | ₩117,937 | ₩117,977 | -2.08% | 327.7만 |
|---|
| 2025.12.16 | ₩120,072 | ₩122,087 | ₩118,604 | ₩120,872 | +0.67% | 350.2만 |
|---|
| 2025.12.15 | ₩120,085 | ₩121,405 | ₩117,270 | ₩117,683 | -2.00% | 303.4만 |
|---|
| 2025.12.12 | ₩121,446 | ₩122,287 | ₩119,938 | ₩120,325 | -0.92% | 295.8만 |
|---|
| 2025.12.11 | ₩119,138 | ₩121,953 | ₩118,951 | ₩120,872 | +1.46% | 253.5만 |
|---|
| 2025.12.10 | ₩117,283 | ₩120,365 | ₩116,176 | ₩119,872 | +2.21% | 214.9만 |
|---|
| 2025.12.09 | ₩116,122 | ₩117,403 | ₩115,775 | ₩117,136 | +0.87% | 184.4만 |
|---|
| 2025.12.08 | ₩114,721 | ₩117,844 | ₩114,595 | ₩116,469 | +1.52% | 257만 |
|---|
| 2025.12.05 | ₩114,361 | ₩115,135 | ₩113,187 | ₩114,601 | +0.21% | 285.9만 |
|---|
| 2025.12.04 | ₩115,282 | ₩117,443 | ₩112,800 | ₩114,615 | -0.58% | 367만 |
|---|
| 2025.12.03 | ₩100,872 | ₩116,082 | ₩100,138 | ₩115,202 | +14.21% | 928.7만 |
|---|
| 2025.12.02 | ₩108,971 | ₩110,078 | ₩107,663 | ₩109,238 | +0.24% | 919.1만 |
|---|
| 2025.12.01 | ₩106,716 | ₩108,297 | ₩105,675 | ₩107,596 | +0.83% | 418.1만 |
|---|
| 2025.11.28 | ₩107,743 | ₩107,911 | ₩106,769 | ₩107,183 | -0.52% | 164.3만 |
|---|
| 2025.11.26 | ₩108,290 | ₩108,397 | ₩106,956 | ₩107,490 | -0.74% | 189만 |
|---|
| 2025.11.25 | ₩105,461 | ₩109,037 | ₩104,741 | ₩108,290 | +2.68% | 195.7만 |
|---|
| 2025.11.24 | ₩105,595 | ₩106,836 | ₩104,146 | ₩105,608 | +0.01% | 306만 |
|---|
| 2025.11.21 | ₩104,541 | ₩106,049 | ₩101,870 | ₩104,981 | +0.42% | 193.8만 |
|---|
| 2025.11.20 | ₩108,690 | ₩109,264 | ₩104,221 | ₩104,501 | -3.85% | 203.9만 |
|---|
| 2025.11.19 | ₩107,743 | ₩108,277 | ₩105,742 | ₩106,862 | -0.82% | 159.4만 |
|---|
| 2025.11.18 | ₩108,257 | ₩109,604 | ₩107,462 | ₩108,117 | -0.13% | 213.2만 |
|---|
| 2025.11.17 | ₩111,426 | ₩111,699 | ₩107,223 | ₩108,170 | -2.92% | 247.3만 |
|---|
| 2025.11.14 | ₩110,332 | ₩112,466 | ₩108,344 | ₩111,999 | +1.51% | 162.7만 |
|---|
| 2025.11.13 | ₩112,093 | ₩113,547 | ₩111,586 | ₩111,759 | -0.30% | 192.6만 |
|---|
| 2025.11.12 | ₩114,361 | ₩115,255 | ₩111,586 | ₩113,000 | -1.19% | 178.9만 |
|---|
| 2025.11.11 | ₩113,867 | ₩115,909 | ₩113,761 | ₩114,188 | +0.28% | 127.8만 |
|---|
| 2025.11.10 | ₩114,521 | ₩115,437 | ₩113,387 | ₩114,394 | -0.11% | 141만 |
|---|
| 2025.11.07 | ₩113,587 | ₩114,148 | ₩110,825 | ₩113,694 | +0.09% | 222.2만 |
|---|
| 2025.11.06 | ₩116,256 | ₩117,170 | ₩112,860 | ₩114,575 | -1.45% | 157.1만 |
|---|
| 2025.11.05 | ₩116,456 | ₩117,363 | ₩115,322 | ₩116,256 | -0.17% | 151.7만 |
|---|
| 2025.11.04 | ₩118,698 | ₩120,432 | ₩115,869 | ₩116,042 | -2.24% | 167만 |
|---|
| 2025.11.03 | ₩122,527 | ₩123,421 | ₩119,578 | ₩121,526 | -0.82% | 196.6만 |
|---|
| 2025.10.31 | ₩117,950 | ₩122,220 | ₩117,750 | ₩122,127 | +3.54% | 304.5만 |
|---|
| 2025.10.30 | ₩116,109 | ₩119,925 | ₩115,949 | ₩117,297 | +1.02% | 159.2만 |
|---|
| 2025.10.29 | ₩119,091 | ₩119,125 | ₩116,189 | ₩116,950 | -1.80% | 172.1만 |
|---|
| 2025.10.28 | ₩120,412 | ₩121,393 | ₩118,991 | ₩119,165 | -1.04% | 139.4만 |
|---|
| 2025.10.27 | ₩120,085 | ₩120,886 | ₩119,084 | ₩120,099 | +0.01% | 144.9만 |
|---|
| 2025.10.24 | ₩118,751 | ₩119,832 | ₩118,296 | ₩118,844 | +0.08% | 144만 |
|---|
| 2025.10.23 | ₩116,069 | ₩118,271 | ₩115,695 | ₩118,150 | +1.79% | 168.3만 |
|---|
| 2025.10.22 | ₩118,297 | ₩118,684 | ₩115,629 | ₩116,136 | -1.83% | 206만 |
|---|
| 2025.10.21 | ₩117,750 | ₩120,018 | ₩117,351 | ₩119,351 | +1.36% | 179.3만 |
|---|
| 2025.10.20 | ₩117,830 | ₩119,191 | ₩117,483 | ₩117,844 | +0.01% | 187만 |
|---|
| 2025.10.17 | ₩116,082 | ₩117,150 | ₩115,082 | ₩116,656 | +0.49% | 161.4만 |
|---|
| 2025.10.16 | ₩118,431 | ₩120,339 | ₩116,256 | ₩117,030 | -1.18% | 165.2만 |
|---|
| 2025.10.15 | ₩119,551 | ₩120,018 | ₩116,856 | ₩117,884 | -1.40% | 186.7만 |
|---|
| 2025.10.14 | ₩118,351 | ₩120,152 | ₩116,896 | ₩118,858 | +0.43% | 189.5만 |
|---|
| 2025.10.13 | ₩120,085 | ₩120,999 | ₩118,671 | ₩120,272 | +0.16% | 203.2만 |
|---|
| 2025.10.10 | ₩124,362 | ₩124,680 | ₩118,150 | ₩119,218 | -4.14% | 351.6만 |
|---|