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 | ₩297,449 | ₩311,250 | ₩292,920 | ₩310,114 | +4.26% | 248.9만 |
| 2026.10.07 | — | — | — | ₩291,718 | — | — |
| 2026.10.05 | ₩283,155 | ₩293,481 | ₩281,886 | ₩291,350 | +2.89% | 203.4만 |
| 2026.10.02 | ₩285,225 | ₩289,353 | ₩281,057 | ₩282,540 | -0.94% | 206.8만 |
| 2026.10.01 | ₩280,590 | ₩285,706 | ₩274,204 | ₩284,063 | +1.24% | 318.1만 |
| 2026.09.30 | ₩275,460 | ₩283,742 | ₩273,776 | ₩279,361 | +1.42% | 330.1만 |
| 2026.09.28 | — | — | — | ₩270,102 | — | — |
| 2026.09.25 | ₩272,534 | ₩273,870 | ₩260,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,764 |
| -4.32% |
| 399.1만 |
| 2026.09.24 | ₩272,814 | ₩283,889 | ₩268,459 | ₩276,061 | +1.19% | 520.2만 |
|---|
| 2026.09.22 | — | — | — | ₩261,376 | — | — |
|---|
| 2026.09.21 | ₩245,681 | ₩256,796 | ₩241,206 | ₩255,607 | +4.04% | 371.9만 |
|---|
| 2026.09.18 | ₩253,550 | ₩253,884 | ₩242,288 | ₩243,637 | -3.91% | 572.5만 |
|---|
| 2026.09.16 | — | — | — | ₩251,319 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩254,432 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩249,088 | — | — |
|---|
| 2026.09.02 | ₩222,462 | ₩224,440 | ₩210,719 | ₩217,960 | -2.02% | 375.3만 |
|---|
| 2026.09.01 | ₩227,112 | ₩231,027 | ₩216,437 | ₩222,342 | -2.10% | 422.9만 |
|---|
| 2026.08.31 | ₩220,205 | ₩232,562 | ₩219,764 | ₩231,173 | +4.98% | 472.4만 |
|---|
| 2026.08.28 | ₩230,051 | ₩231,680 | ₩221,901 | ₩222,075 | -3.47% | 442.8만 |
|---|
| 2026.08.27 | ₩221,968 | ₩233,591 | ₩209,076 | ₩230,999 | +4.07% | 1636.3만 |
|---|
| 2026.08.26 | ₩171,002 | ₩184,361 | ₩170,467 | ₩179,578 | +5.02% | 702.5만 |
|---|
| 2026.08.25 | ₩175,637 | ₩177,668 | ₩172,565 | ₩174,488 | -0.65% | 262.1만 |
|---|
| 2026.08.24 | ₩179,298 | ₩179,298 | ₩173,259 | ₩174,969 | -2.41% | 235만 |
|---|
| 2026.08.21 | ₩181,315 | ₩183,172 | ₩175,931 | ₩180,540 | -0.43% | 287만 |
|---|
| 2026.08.20 | ₩185,657 | ₩187,514 | ₩177,842 | ₩179,231 | -3.46% | 262.7만 |
|---|
| 2026.08.19 | ₩193,379 | ₩194,247 | ₩183,159 | ₩188,650 | -2.45% | 286.9만 |
|---|
| 2026.08.18 | ₩191,842 | ₩195,864 | ₩189,879 | ₩192,270 | +0.22% | 284.4만 |
|---|
| 2026.08.17 | ₩198,656 | ₩200,179 | ₩190,506 | ₩191,361 | -3.67% | 314.9만 |
|---|
| 2026.08.14 | ₩208,649 | ₩208,929 | ₩196,131 | ₩196,959 | -5.60% | 251.9만 |
|---|
| 2026.08.13 | ₩198,215 | ₩208,275 | ₩196,051 | ₩207,005 | +4.43% | 245.3만 |
|---|
| 2026.08.12 | ₩201,261 | ₩204,454 | ₩195,917 | ₩196,785 | -2.22% | 301만 |
|---|
| 2026.08.11 | ₩201,114 | ₩202,690 | ₩196,385 | ₩200,833 | -0.14% | 220.6만 |
|---|
| 2026.08.10 | ₩199,057 | ₩205,309 | ₩197,106 | ₩201,421 | +1.19% | 244만 |
|---|
| 2026.08.07 | ₩198,576 | ₩200,646 | ₩195,049 | ₩198,148 | -0.22% | 212.1만 |
|---|
| 2026.08.06 | ₩188,690 | ₩194,635 | ₩187,033 | ₩191,722 | +1.61% | 217.7만 |
|---|
| 2026.08.05 | ₩201,555 | ₩202,490 | ₩195,623 | ₩196,438 | -2.54% | 179.8만 |
|---|
| 2026.08.04 | ₩189,758 | ₩198,008 | ₩187,527 | ₩197,480 | +4.07% | 321.8만 |
|---|
| 2026.08.03 | ₩193,005 | ₩196,385 | ₩189,077 | ₩189,130 | -2.01% | 234만 |
|---|
| 2026.07.31 | ₩192,377 | ₩192,818 | ₩184,040 | ₩189,611 | -1.44% | 261.1만 |
|---|
| 2026.07.30 | ₩182,905 | ₩188,169 | ₩181,402 | ₩187,594 | +2.56% | 271.3만 |
|---|
| 2026.07.29 | ₩181,422 | ₩186,672 | ₩179,592 | ₩182,905 | +0.82% | 265.8만 |
|---|
| 2026.07.28 | ₩182,037 | ₩182,851 | ₩172,364 | ₩181,970 | -0.04% | 218만 |
|---|
| 2026.07.27 | ₩189,384 | ₩189,839 | ₩183,039 | ₩183,600 | -3.05% | 192.6만 |
|---|
| 2026.07.24 | ₩184,708 | ₩187,273 | ₩181,863 | ₩185,029 | +0.17% | 163만 |
|---|
| 2026.07.23 | ₩185,189 | ₩186,031 | ₩178,737 | ₩181,823 | -1.82% | 349.7만 |
|---|
| 2026.07.22 | ₩188,716 | ₩189,965 | ₩180,834 | ₩182,611 | -3.24% | 343.9만 |
|---|
| 2026.07.21 | ₩195,837 | ₩196,505 | ₩185,029 | ₩189,317 | -3.33% | 372.8만 |
|---|
| 2026.07.20 | ₩199,537 | ₩205,643 | ₩197,320 | ₩198,268 | -0.64% | 218.7만 |
|---|
| 2026.07.17 | ₩191,949 | ₩204,988 | ₩190,480 | ₩199,524 | +3.95% | 268.2만 |
|---|
| 2026.07.16 | ₩205,055 | ₩207,072 | ₩196,325 | ₩197,373 | -3.75% | 298.9만 |
|---|
| 2026.07.15 | ₩208,368 | ₩209,744 | ₩198,522 | ₩201,541 | -3.28% | 257.4만 |
|---|
| 2026.07.14 | ₩184,695 | ₩207,807 | ₩183,121 | ₩206,565 | +11.84% | 467.3만 |
|---|
| 2026.07.13 | ₩184,334 | ₩189,284 | ₩179,512 | ₩186,405 | +1.12% | 240.4만 |
|---|
| 2026.07.10 | ₩202,009 | ₩202,370 | ₩184,535 | ₩185,203 | -8.32% | 337만 |
|---|
| 2026.07.09 | ₩190,653 | ₩199,444 | ₩189,267 | ₩198,843 | +4.30% | 254.2만 |
|---|
| 2026.07.08 | ₩195,449 | ₩198,923 | ₩193,472 | ₩196,077 | +0.32% | 379.1만 |
|---|
| 2026.07.07 | ₩200,393 | ₩204,668 | ₩193,780 | ₩198,348 | -1.02% | 294.4만 |
|---|
| 2026.07.06 | ₩192,724 | ₩198,856 | ₩190,440 | ₩198,522 | +3.01% | 271.9만 |
|---|
| 2026.07.02 | ₩187,481 | ₩194,982 | ₩184,481 | ₩188,930 | +0.77% | 307.6만 |
|---|
| 2026.07.01 | ₩184,548 | ₩190,961 | ₩181,970 | ₩187,648 | +1.68% | 398.2만 |
|---|
| 2026.06.30 | ₩176,011 | ₩183,052 | ₩173,674 | ₩182,290 | +3.57% | 286만 |
|---|
| 2026.06.29 | ₩169,318 | ₩175,811 | ₩167,662 | ₩175,424 | +3.61% | 314.4만 |
|---|
| 2026.06.26 | ₩159,432 | ₩166,807 | ₩157,801 | ₩166,032 | +4.14% | 471.3만 |
|---|
| 2026.06.25 | ₩158,631 | ₩164,923 | ₩156,039 | ₩159,325 | +0.44% | 332.8만 |
|---|
| 2026.06.24 | ₩158,738 | ₩162,458 | ₩156,106 | ₩158,417 | -0.20% | 270.7만 |
|---|
| 2026.06.23 | ₩154,262 | ₩159,686 | ₩152,420 | ₩157,856 | +2.33% | 328.3만 |
|---|
| 2026.06.22 | ₩154,756 | ₩161,597 | ₩152,125 | ₩154,890 | +0.09% | 361만 |
|---|
| 2026.06.18 | ₩150,448 | ₩159,706 | ₩142,947 | ₩157,388 | +4.61% | 827.1만 |
|---|
| 2026.06.17 | ₩153,741 | ₩155,986 | ₩150,161 | ₩151,002 | -1.78% | 298.8만 |
|---|
| 2026.06.16 | ₩156,293 | ₩160,194 | ₩152,365 | ₩155,331 | -0.62% | 312.3만 |
|---|
| 2026.06.15 | ₩156,306 | ₩159,392 | ₩153,547 | ₩157,802 | +0.96% | 285.4만 |
|---|
| 2026.06.12 | ₩157,442 | ₩158,404 | ₩151,898 | ₩155,358 | -1.32% | 198만 |
|---|
| 2026.06.11 | ₩152,191 | ₩157,468 | ₩151,310 | ₩156,974 | +3.14% | 281.2만 |
|---|
| 2026.06.10 | ₩156,841 | ₩162,367 | ₩153,180 | ₩153,527 | -2.11% | 316.4만 |
|---|
| 2026.06.09 | ₩156,453 | ₩164,656 | ₩154,970 | ₩160,261 | +2.43% | 409.2만 |
|---|
| 2026.06.08 | ₩156,974 | ₩159,526 | ₩154,783 | ₩156,106 | -0.55% | 363.2만 |
|---|
| 2026.06.05 | ₩163,240 | ₩165,646 | ₩157,081 | ₩158,604 | -2.84% | 401.8만 |
|---|
| 2026.06.04 | ₩163,988 | ₩167,388 | ₩161,269 | ₩164,963 | +0.59% | 396.3만 |
|---|
| 2026.06.03 | ₩176,987 | ₩177,327 | ₩165,925 | ₩166,526 | -5.91% | 615만 |
|---|
| 2026.06.02 | ₩173,674 | ₩183,025 | ₩172,351 | ₩180,781 | +4.09% | 753.5만 |
|---|
| 2026.06.01 | ₩171,416 | ₩190,172 | ₩171,389 | ₩186,752 | +8.95% | 980.6만 |
|---|
| 2026.05.29 | ₩143,661 | ₩166,713 | ₩142,280 | ₩164,683 | +14.63% | 1758.4만 |
|---|
| 2026.05.28 | ₩122,560 | ₩129,106 | ₩120,423 | ₩126,541 | +3.25% | 897만 |
|---|
| 2026.05.27 | ₩120,543 | ₩122,052 | ₩119,167 | ₩119,568 | -0.81% | 391만 |
|---|
| 2026.05.26 | ₩126,875 | ₩128,772 | ₩120,636 | ₩125,325 | -1.22% | 400.5만 |
|---|
| 2026.05.22 | ₩120,382 | ₩123,415 | ₩119,367 | ₩123,228 | +2.36% | 300.7만 |
|---|
| 2026.05.21 | ₩118,232 | ₩121,505 | ₩116,628 | ₩119,487 | +1.06% | 281.5만 |
|---|
| 2026.05.20 | ₩111,899 | ₩119,180 | ₩111,351 | ₩118,953 | +6.30% | 297만 |
|---|
| 2026.05.19 | ₩118,552 | ₩120,236 | ₩114,371 | ₩114,491 | -3.43% | 312.1만 |
|---|
| 2026.05.18 | ₩111,679 | ₩116,548 | ₩111,004 | ₩116,281 | +4.12% | 391.5만 |
|---|
| 2026.05.15 | ₩108,346 | ₩112,006 | ₩107,370 | ₩110,577 | +2.06% | 264.2만 |
|---|
| 2026.05.14 | ₩105,714 | ₩110,216 | ₩103,536 | ₩108,279 | +2.43% | 254.8만 |
|---|
| 2026.05.13 | ₩104,819 | ₩106,996 | ₩103,469 | ₩104,471 | -0.33% | 220.6만 |
|---|
| 2026.05.12 | ₩109,000 | ₩109,080 | ₩104,244 | ₩105,620 | -3.10% | 233만 |
|---|
| 2026.05.11 | ₩110,830 | ₩113,155 | ₩108,386 | ₩109,134 | -1.53% | 233.6만 |
|---|
| 2026.05.08 | ₩107,317 | ₩112,180 | ₩104,926 | ₩112,086 | +4.44% | 374.6만 |
|---|
| 2026.05.07 | ₩106,823 | ₩110,884 | ₩106,823 | ₩108,052 | +1.15% | 369.6만 |
|---|
| 2026.05.06 | ₩102,200 | ₩104,404 | ₩100,864 | ₩103,456 | +1.23% | 296.9만 |
|---|
| 2026.05.05 | ₩103,349 | ₩104,832 | ₩102,027 | ₩103,870 | +0.50% | 204.8만 |
|---|
| 2026.05.04 | ₩101,051 | ₩104,204 | ₩100,918 | ₩103,189 | +2.12% | 201.3만 |
|---|
| 2026.05.01 | ₩100,864 | ₩103,483 | ₩100,210 | ₩101,238 | +0.37% | 263.8만 |
|---|
| 2026.04.30 | ₩100,370 | ₩100,630 | ₩97,511 | ₩98,393 | -1.97% | 272.4만 |
|---|
| 2026.04.29 | ₩101,278 | ₩102,080 | ₩99,214 | ₩101,746 | +0.46% | 199.9만 |
|---|
| 2026.04.28 | ₩102,027 | ₩104,899 | ₩101,452 | ₩101,799 | -0.22% | 250.9만 |
|---|
| 2026.04.27 | ₩101,359 | ₩102,280 | ₩99,782 | ₩101,719 | +0.36% | 280.9만 |
|---|
| 2026.04.24 | ₩101,599 | ₩102,427 | ₩97,845 | ₩101,505 | -0.09% | 266.8만 |
|---|
| 2026.04.23 | ₩101,659 | ₩102,334 | ₩98,954 | ₩101,586 | -0.07% | 323.8만 |
|---|
| 2026.04.22 | ₩104,217 | ₩105,567 | ₩102,673 | ₩105,139 | +0.88% | 322.3만 |
|---|
| 2026.04.21 | ₩103,042 | ₩106,702 | ₩102,067 | ₩103,723 | +0.66% | 385.3만 |
|---|
| 2026.04.20 | ₩98,553 | ₩102,721 | ₩98,059 | ₩101,212 | +2.70% | 492.5만 |
|---|
| 2026.04.17 | ₩97,698 | ₩98,166 | ₩95,026 | ₩96,522 | -1.20% | 599.3만 |
|---|
| 2026.04.16 | ₩94,986 | ₩97,391 | ₩93,837 | ₩96,202 | +1.28% | 559.6만 |
|---|
| 2026.04.15 | ₩87,946 | ₩90,377 | ₩87,148 | ₩89,976 | +2.31% | 440.9만 |
|---|
| 2026.04.14 | ₩87,505 | ₩90,016 | ₩84,753 | ₩85,621 | -2.15% | 411.1만 |
|---|
| 2026.04.13 | ₩84,566 | ₩87,658 | ₩84,165 | ₩87,451 | +3.41% | 490.2만 |
|---|
| 2026.04.10 | ₩91,392 | ₩91,513 | ₩83,711 | ₩84,071 | -8.01% | 723.1만 |
|---|
| 2026.04.09 | ₩101,238 | ₩101,592 | ₩90,430 | ₩90,524 | -10.58% | 542.8만 |
|---|
| 2026.04.08 | ₩108,639 | ₩109,615 | ₩101,532 | ₩101,586 | -6.49% | 497.3만 |
|---|
| 2026.04.07 | ₩106,983 | ₩108,492 | ₩104,525 | ₩105,994 | -0.92% | 370.7만 |
|---|
| 2026.04.06 | ₩106,943 | ₩108,439 | ₩106,181 | ₩107,624 | +0.64% | 313.1만 |
|---|
| 2026.04.02 | ₩104,585 | ₩108,346 | ₩104,124 | ₩107,130 | +2.43% | 307.8만 |
|---|
| 2026.04.01 | ₩106,876 | ₩107,410 | ₩103,316 | ₩105,734 | -1.07% | 304만 |
|---|
| 2026.03.31 | ₩102,173 | ₩106,208 | ₩101,308 | ₩105,153 | +2.92% | 327.5만 |
|---|
| 2026.03.30 | ₩99,368 | ₩103,563 | ₩98,860 | ₩100,824 | +1.47% | 487만 |
|---|
| 2026.03.27 | ₩101,866 | ₩102,748 | ₩96,469 | ₩97,832 | -3.96% | 422.8만 |
|---|
| 2026.03.26 | ₩103,790 | ₩108,225 | ₩103,503 | ₩106,048 | +2.18% | 346.7만 |
|---|
| 2026.03.25 | ₩104,124 | ₩106,061 | ₩102,080 | ₩104,364 | +0.23% | 470.2만 |
|---|
| 2026.03.24 | ₩106,849 | ₩107,076 | ₩101,706 | ₩102,548 | -4.03% | 351.6만 |
|---|
| 2026.03.23 | ₩105,834 | ₩109,708 | ₩104,217 | ₩108,346 | +2.37% | 284.8만 |
|---|
| 2026.03.20 | ₩107,357 | ₩107,357 | ₩104,458 | ₩104,752 | -2.43% | 664.6만 |
|---|
| 2026.03.19 | ₩105,340 | ₩109,695 | ₩104,391 | ₩107,891 | +2.42% | 304.9만 |
|---|
| 2026.03.18 | ₩103,817 | ₩105,740 | ₩103,603 | ₩104,779 | +0.93% | 214만 |
|---|
| 2026.03.17 | ₩102,975 | ₩107,664 | ₩102,868 | ₩104,912 | +1.88% | 200.3만 |
|---|
| 2026.03.16 | ₩105,139 | ₩107,250 | ₩102,735 | ₩103,082 | -1.96% | 275.9만 |
|---|
| 2026.03.13 | ₩105,760 | ₩107,958 | ₩104,191 | ₩105,754 | -0.01% | 220.9만 |
|---|
| 2026.03.12 | ₩107,804 | ₩110,203 | ₩105,239 | ₩105,473 | -2.16% | 296.8만 |
|---|
| 2026.03.11 | ₩106,823 | ₩108,960 | ₩105,153 | ₩108,012 | +1.11% | 319.3만 |
|---|
| 2026.03.10 | ₩106,542 | ₩107,724 | ₩102,067 | ₩106,355 | -0.18% | 316.8만 |
|---|
| 2026.03.09 | ₩106,863 | ₩108,219 | ₩104,338 | ₩106,489 | -0.35% | 282.8만 |
|---|
| 2026.03.06 | ₩106,876 | ₩108,960 | ₩104,685 | ₩107,838 | +0.90% | 456.4만 |
|---|
| 2026.03.05 | ₩97,524 | ₩107,344 | ₩97,190 | ₩106,408 | +9.11% | 897만 |
|---|
| 2026.03.04 | ₩96,182 | ₩98,624 | ₩95,303 | ₩95,841 | -0.35% | 686.2만 |
|---|
| 2026.03.03 | ₩95,240 | ₩98,279 | ₩93,730 | ₩96,883 | +1.73% | 409.7만 |
|---|
| 2026.03.02 | ₩95,427 | ₩99,355 | ₩95,013 | ₩98,820 | +3.56% | 346.8만 |
|---|
| 2026.02.27 | ₩97,190 | ₩98,700 | ₩95,200 | ₩96,856 | -0.34% | 469.5만 |
|---|
| 2026.02.26 | ₩97,818 | ₩102,133 | ₩97,317 | ₩100,530 | +2.77% | 440.5만 |
|---|
| 2026.02.25 | ₩95,494 | ₩97,751 | ₩93,850 | ₩97,531 | +2.13% | 432.7만 |
|---|
| 2026.02.24 | ₩92,849 | ₩96,162 | ₩92,127 | ₩95,039 | +2.36% | 395.6만 |
|---|
| 2026.02.23 | ₩98,259 | ₩98,259 | ₩91,873 | ₩92,862 | -5.49% | 477.4만 |
|---|
| 2026.02.20 | ₩108,272 | ₩111,592 | ₩98,513 | ₩99,248 | -8.33% | 607.4만 |
|---|
| 2026.02.19 | ₩109,695 | ₩110,870 | ₩107,704 | ₩109,281 | -0.38% | 220.3만 |
|---|
| 2026.02.18 | ₩108,279 | ₩112,687 | ₩107,624 | ₩110,790 | +2.32% | 277.3만 |
|---|
| 2026.02.17 | ₩116,308 | ₩116,902 | ₩108,145 | ₩110,162 | -5.28% | 287만 |
|---|
| 2026.02.13 | ₩113,890 | ₩117,630 | ₩113,756 | ₩116,575 | +2.36% | 229만 |
|---|
| 2026.02.12 | ₩117,804 | ₩119,568 | ₩111,358 | ₩113,436 | -3.71% | 261.6만 |
|---|
| 2026.02.11 | ₩119,340 | ₩119,954 | ₩115,092 | ₩117,804 | -1.29% | 251.2만 |
|---|
| 2026.02.10 | ₩118,232 | ₩119,153 | ₩116,428 | ₩118,165 | -0.06% | 173.4만 |
|---|
| 2026.02.09 | ₩117,069 | ₩118,753 | ₩115,226 | ₩117,804 | +0.63% | 327.5만 |
|---|
| 2026.02.06 | ₩111,218 | ₩116,014 | ₩111,111 | ₩115,880 | +4.19% | 330.4만 |
|---|
| 2026.02.05 | ₩111,445 | ₩113,957 | ₩109,107 | ₩109,748 | -1.52% | 288.2만 |
|---|
| 2026.02.04 | ₩108,880 | ₩112,380 | ₩106,482 | ₩111,445 | +2.36% | 298.6만 |
|---|
| 2026.02.03 | ₩116,495 | ₩117,176 | ₩107,103 | ₩109,962 | -5.61% | 358.6만 |
|---|
| 2026.02.02 | ₩113,476 | ₩118,592 | ₩112,821 | ₩117,737 | +3.76% | 308.8만 |
|---|
| 2026.01.30 | ₩113,582 | ₩115,854 | ₩112,520 | ₩112,861 | -0.64% | 270.9만 |
|---|
| 2026.01.29 | ₩119,234 | ₩119,247 | ₩112,220 | ₩114,478 | -3.99% | 377.3만 |
|---|
| 2026.01.28 | ₩123,041 | ₩123,562 | ₩120,730 | ₩121,224 | -1.48% | 148.5만 |
|---|
| 2026.01.27 | ₩122,239 | ₩123,843 | ₩121,638 | ₩122,186 | -0.04% | 198.2만 |
|---|
| 2026.01.26 | ₩121,839 | ₩123,068 | ₩120,209 | ₩121,959 | +0.10% | 239.4만 |
|---|
| 2026.01.23 | ₩122,226 | ₩124,083 | ₩120,623 | ₩121,251 | -0.80% | 130.5만 |
|---|
| 2026.01.22 | ₩120,222 | ₩122,453 | ₩119,568 | ₩122,186 | +1.63% | 181.4만 |
|---|
| 2026.01.21 | ₩117,737 | ₩119,995 | ₩116,393 | ₩118,819 | +0.92% | 222.8만 |
|---|
| 2026.01.20 | ₩117,577 | ₩122,066 | ₩117,083 | ₩117,176 | -0.34% | 254.5만 |
|---|
| 2026.01.16 | ₩123,455 | ₩123,455 | ₩119,300 | ₩119,634 | -3.09% | 311만 |
|---|
| 2026.01.15 | ₩125,285 | ₩130,188 | ₩122,667 | ₩122,827 | -1.96% | 340.2만 |
|---|
| 2026.01.14 | ₩126,955 | ₩130,068 | ₩123,575 | ₩124,711 | -1.77% | 323.2만 |
|---|
| 2026.01.13 | ₩125,579 | ₩129,894 | ₩124,684 | ₩125,673 | +0.07% | 436만 |
|---|
| 2026.01.12 | ₩123,575 | ₩126,368 | ₩121,712 | ₩125,005 | +1.16% | 271.5만 |
|---|
| 2026.01.09 | ₩125,913 | ₩125,913 | ₩122,333 | ₩123,215 | -2.14% | 182.2만 |
|---|
| 2026.01.08 | ₩125,366 | ₩125,713 | ₩123,315 | ₩125,486 | +0.10% | 201.2만 |
|---|
| 2026.01.07 | ₩121,224 | ₩126,448 | ₩120,903 | ₩125,366 | +3.42% | 295.7만 |
|---|
| 2026.01.06 | ₩116,856 | ₩121,424 | ₩116,762 | ₩120,716 | +3.30% | 202.3만 |
|---|
| 2026.01.05 | ₩114,117 | ₩122,052 | ₩113,569 | ₩117,176 | +2.68% | 363.4만 |
|---|
| 2026.01.02 | ₩116,428 | ₩116,428 | ₩111,378 | ₩111,739 | -4.03% | 213.4만 |
|---|
| 2025.12.31 | ₩116,562 | ₩117,190 | ₩115,493 | ₩115,520 | -0.89% | 138.6만 |
|---|
| 2025.12.30 | ₩117,176 | ₩118,098 | ₩116,508 | ₩116,802 | -0.32% | 112.2만 |
|---|
| 2025.12.29 | ₩117,751 | ₩118,535 | ₩117,029 | ₩117,670 | -0.07% | 135.9만 |
|---|
| 2025.12.26 | ₩117,657 | ₩118,833 | ₩117,451 | ₩118,379 | +0.61% | 106.2만 |
|---|
| 2025.12.24 | ₩118,739 | ₩118,819 | ₩117,203 | ₩118,085 | -0.55% | 75.9만 |
|---|
| 2025.12.23 | ₩120,476 | ₩121,438 | ₩118,111 | ₩118,980 | -1.24% | 138.6만 |
|---|
| 2025.12.22 | ₩119,982 | ₩122,807 | ₩119,568 | ₩121,491 | +1.26% | 212.7만 |
|---|
| 2025.12.19 | ₩120,890 | ₩121,104 | ₩119,020 | ₩120,516 | -0.31% | 670.9만 |
|---|
| 2025.12.18 | ₩119,047 | ₩121,451 | ₩118,900 | ₩120,543 | +1.26% | 270만 |
|---|
| 2025.12.17 | ₩120,636 | ₩124,030 | ₩118,085 | ₩118,125 | -2.08% | 327.7만 |
|---|
| 2025.12.16 | ₩120,222 | ₩122,239 | ₩118,753 | ₩121,024 | +0.67% | 350.2만 |
|---|
| 2025.12.15 | ₩120,236 | ₩121,557 | ₩117,417 | ₩117,831 | -2.00% | 303.4만 |
|---|
| 2025.12.12 | ₩121,598 | ₩122,440 | ₩120,089 | ₩120,476 | -0.92% | 295.8만 |
|---|
| 2025.12.11 | ₩119,287 | ₩122,106 | ₩119,100 | ₩121,024 | +1.46% | 253.5만 |
|---|
| 2025.12.10 | ₩117,430 | ₩120,516 | ₩116,321 | ₩120,022 | +2.21% | 214.9만 |
|---|
| 2025.12.09 | ₩116,268 | ₩117,550 | ₩115,920 | ₩117,283 | +0.87% | 184.4만 |
|---|
| 2025.12.08 | ₩114,865 | ₩117,991 | ₩114,738 | ₩116,615 | +1.52% | 257만 |
|---|
| 2025.12.05 | ₩114,504 | ₩115,279 | ₩113,329 | ₩114,745 | +0.21% | 285.9만 |
|---|
| 2025.12.04 | ₩115,426 | ₩117,590 | ₩112,941 | ₩114,758 | -0.58% | 367만 |
|---|
| 2025.12.03 | ₩100,998 | ₩116,228 | ₩100,263 | ₩115,346 | +14.21% | 928.7만 |
|---|
| 2025.12.02 | ₩109,107 | ₩110,216 | ₩107,798 | ₩109,374 | +0.24% | 919.1만 |
|---|
| 2025.12.01 | ₩106,849 | ₩108,432 | ₩105,807 | ₩107,731 | +0.83% | 418.1만 |
|---|
| 2025.11.28 | ₩107,878 | ₩108,046 | ₩106,903 | ₩107,317 | -0.52% | 164.3만 |
|---|
| 2025.11.26 | ₩108,426 | ₩108,533 | ₩107,090 | ₩107,624 | -0.74% | 189만 |
|---|
| 2025.11.25 | ₩105,593 | ₩109,174 | ₩104,872 | ₩108,426 | +2.68% | 195.7만 |
|---|
| 2025.11.24 | ₩105,727 | ₩106,970 | ₩104,276 | ₩105,740 | +0.01% | 306만 |
|---|
| 2025.11.21 | ₩104,672 | ₩106,181 | ₩101,997 | ₩105,113 | +0.42% | 193.8만 |
|---|
| 2025.11.20 | ₩108,826 | ₩109,401 | ₩104,351 | ₩104,632 | -3.85% | 203.9만 |
|---|
| 2025.11.19 | ₩107,878 | ₩108,412 | ₩105,874 | ₩106,996 | -0.82% | 159.4만 |
|---|
| 2025.11.18 | ₩108,392 | ₩109,742 | ₩107,596 | ₩108,252 | -0.13% | 213.2만 |
|---|
| 2025.11.17 | ₩111,565 | ₩111,839 | ₩107,357 | ₩108,305 | -2.92% | 247.3만 |
|---|
| 2025.11.14 | ₩110,470 | ₩112,607 | ₩108,479 | ₩112,140 | +1.51% | 162.7만 |
|---|
| 2025.11.13 | ₩112,233 | ₩113,689 | ₩111,725 | ₩111,899 | -0.30% | 192.6만 |
|---|
| 2025.11.12 | ₩114,504 | ₩115,399 | ₩111,725 | ₩113,142 | -1.19% | 178.9만 |
|---|
| 2025.11.11 | ₩114,010 | ₩116,054 | ₩113,903 | ₩114,331 | +0.28% | 127.8만 |
|---|
| 2025.11.10 | ₩114,665 | ₩115,581 | ₩113,529 | ₩114,538 | -0.11% | 141만 |
|---|
| 2025.11.07 | ₩113,729 | ₩114,291 | ₩110,964 | ₩113,836 | +0.09% | 222.2만 |
|---|
| 2025.11.06 | ₩116,401 | ₩117,316 | ₩113,001 | ₩114,718 | -1.45% | 157.1만 |
|---|
| 2025.11.05 | ₩116,602 | ₩117,510 | ₩115,466 | ₩116,401 | -0.17% | 151.7만 |
|---|
| 2025.11.04 | ₩118,846 | ₩120,583 | ₩116,014 | ₩116,188 | -2.24% | 167만 |
|---|
| 2025.11.03 | ₩122,680 | ₩123,575 | ₩119,728 | ₩121,678 | -0.82% | 196.6만 |
|---|
| 2025.10.31 | ₩118,098 | ₩122,373 | ₩117,898 | ₩122,280 | +3.54% | 304.5만 |
|---|
| 2025.10.30 | ₩116,254 | ₩120,075 | ₩116,094 | ₩117,443 | +1.02% | 159.2만 |
|---|
| 2025.10.29 | ₩119,240 | ₩119,274 | ₩116,335 | ₩117,096 | -1.80% | 172.1만 |
|---|
| 2025.10.28 | ₩120,563 | ₩121,545 | ₩119,140 | ₩119,314 | -1.04% | 139.4만 |
|---|
| 2025.10.27 | ₩120,236 | ₩121,037 | ₩119,234 | ₩120,249 | +0.01% | 144.9만 |
|---|
| 2025.10.24 | ₩118,900 | ₩119,982 | ₩118,444 | ₩118,993 | +0.08% | 144만 |
|---|
| 2025.10.23 | ₩116,214 | ₩118,419 | ₩115,840 | ₩118,298 | +1.79% | 168.3만 |
|---|
| 2025.10.22 | ₩118,445 | ₩118,833 | ₩115,773 | ₩116,281 | -1.83% | 206만 |
|---|
| 2025.10.21 | ₩117,898 | ₩120,169 | ₩117,498 | ₩119,501 | +1.36% | 179.3만 |
|---|
| 2025.10.20 | ₩117,978 | ₩119,340 | ₩117,630 | ₩117,991 | +0.01% | 187만 |
|---|
| 2025.10.17 | ₩116,228 | ₩117,296 | ₩115,226 | ₩116,802 | +0.49% | 161.4만 |
|---|
| 2025.10.16 | ₩118,579 | ₩120,489 | ₩116,401 | ₩117,176 | -1.18% | 165.2만 |
|---|
| 2025.10.15 | ₩119,701 | ₩120,169 | ₩117,003 | ₩118,031 | -1.40% | 186.7만 |
|---|
| 2025.10.14 | ₩118,499 | ₩120,302 | ₩117,043 | ₩119,006 | +0.43% | 189.5만 |
|---|
| 2025.10.13 | ₩120,236 | ₩121,151 | ₩118,819 | ₩120,423 | +0.16% | 203.2만 |
|---|
| 2025.10.10 | ₩124,517 | ₩124,837 | ₩118,298 | ₩119,367 | -4.14% | 351.6만 |
|---|
| 2025.10.09 | ₩124,577 | ₩126,114 | ₩121,538 | ₩125,098 | +0.42% | 224.3만 |
|---|
| 2025.10.08 | ₩122,440 | ₩124,657 | ₩121,505 | ₩123,749 | +1.07% | 177.2만 |
|---|
| 2025.10.07 | ₩125,820 | ₩126,354 | ₩120,329 | ₩121,424 | -3.49% | 248.1만 |
|---|
| 2025.10.06 | ₩125,112 | ₩128,746 | ₩121,010 | ₩125,192 | +0.06% | 340.6만 |
|---|
| 2025.10.03 | ₩126,688 | ₩127,263 | ₩124,243 | ₩124,644 | -1.61% | 201.2만 |
|---|
| 2025.10.02 | ₩122,907 | ₩127,570 | ₩122,600 | ₩126,808 | +3.17% | 345.1만 |
|---|
| 2025.10.01 | ₩122,079 | ₩124,177 | ₩121,278 | ₩122,493 | +0.34% | 189만 |
|---|
| 2025.09.30 | ₩125,700 | ₩125,700 | ₩120,763 | ₩122,507 | -2.54% | 234.9만 |
|---|
| 2025.09.29 | ₩122,907 | ₩126,528 | ₩122,700 | ₩125,392 | +2.02% | 284.2만 |
|---|
| 2025.09.26 | ₩121,251 | ₩122,493 | ₩119,701 | ₩121,785 | +0.44% | 241만 |
|---|
| 2025.09.25 | ₩119,514 | ₩122,173 | ₩118,765 | ₩121,825 | +1.93% | 279.7만 |
|---|
| 2025.09.24 | ₩123,308 | ₩125,312 | ₩119,995 | ₩120,062 | -2.63% | 319.4만 |
|---|
| 2025.09.23 | ₩123,442 | ₩125,846 | ₩122,734 | ₩123,175 | -0.22% | 215.7만 |
|---|
| 2025.09.22 | ₩123,709 | ₩126,047 | ₩122,106 | ₩123,415 | -0.24% | 252.3만 |
|---|
| 2025.09.19 | ₩125,579 | ₩125,780 | ₩122,934 | ₩124,738 | -0.67% | 582.3만 |
|---|
| 2025.09.18 | ₩121,491 | ₩125,579 | ₩121,037 | ₩125,045 | +2.93% | 315.4만 |
|---|
| 2025.09.17 | ₩120,409 | ₩122,544 | ₩118,766 | ₩120,236 | -0.14% | 257만 |
|---|
| 2025.09.16 | ₩121,384 | ₩121,571 | ₩119,287 | ₩120,129 | -1.03% | 228.8만 |
|---|
| 2025.09.15 | ₩121,304 | ₩122,648 | ₩120,129 | ₩121,451 | +0.12% | 170만 |
|---|
| 2025.09.12 | ₩122,854 | ₩123,535 | ₩120,569 | ₩120,690 | -1.76% | 181.1만 |
|---|
| 2025.09.11 | ₩121,278 | ₩123,094 | ₩119,942 | ₩122,854 | +1.30% | 219.4만 |
|---|
| 2025.09.10 | ₩125,539 | ₩126,034 | ₩119,768 | ₩120,516 | -4.00% | 289.9만 |
|---|
| 2025.09.09 | ₩123,322 | ₩125,512 | ₩122,748 | ₩125,379 | +1.67% | 305.9만 |
|---|
| 2025.09.08 | ₩121,799 | ₩123,883 | ₩121,318 | ₩123,816 | +1.66% | 235.1만 |
|---|
| 2025.09.05 | ₩120,623 | ₩122,841 | ₩120,276 | ₩122,213 | +1.32% | 328만 |
|---|
| 2025.09.04 | ₩119,407 | ₩121,371 | ₩117,938 | ₩119,888 | +0.40% | 290.5만 |
|---|
| 2025.09.03 | ₩119,688 | ₩120,569 | ₩117,791 | ₩119,995 | +0.26% | 344.6만 |
|---|
| 2025.09.02 | ₩121,819 | ₩122,426 | ₩118,178 | ₩119,568 | -1.85% | 511.2만 |
|---|
| 2025.08.29 | ₩123,696 | ₩127,797 | ₩121,104 | ₩123,936 | +0.19% | 881.1만 |
|---|
| 2025.08.28 | ₩122,827 | ₩125,553 | ₩120,850 | ₩123,696 | +0.71% | 708.6만 |
|---|