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 | ₩297,527 | ₩311,331 | ₩292,997 | ₩310,195 | +4.26% | 248.9만 |
| 2026.10.07 | — | — | — | ₩291,794 | — | — |
| 2026.10.05 | ₩283,229 | ₩293,558 | ₩281,959 | ₩291,426 | +2.89% | 203.4만 |
| 2026.10.02 | ₩285,300 | ₩289,429 | ₩281,131 | ₩282,614 | -0.94% | 206.8만 |
| 2026.10.01 | ₩280,663 | ₩285,781 | ₩274,276 | ₩284,137 | +1.24% | 318.1만 |
| 2026.09.30 | ₩275,532 | ₩283,817 | ₩273,848 | ₩279,434 | +1.42% | 330.1만 |
| 2026.09.28 | — | — | — | ₩270,173 | — | — |
| 2026.09.25 | ₩272,605 | ₩273,942 | ₩260,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,832 |
| -4.32% |
| 399.1만 |
| 2026.09.24 | ₩272,886 | ₩283,964 | ₩268,529 | ₩276,133 | +1.19% | 520.2만 |
|---|
| 2026.09.22 | — | — | — | ₩261,444 | — | — |
|---|
| 2026.09.21 | ₩245,746 | ₩256,864 | ₩241,269 | ₩255,674 | +4.04% | 371.9만 |
|---|
| 2026.09.18 | ₩253,616 | ₩253,950 | ₩242,351 | ₩243,701 | -3.91% | 572.5만 |
|---|
| 2026.09.16 | — | — | — | ₩251,385 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩254,498 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩249,153 | — | — |
|---|
| 2026.09.02 | ₩222,521 | ₩224,498 | ₩210,775 | ₩218,017 | -2.02% | 375.3만 |
|---|
| 2026.09.01 | ₩227,171 | ₩231,088 | ₩216,494 | ₩222,400 | -2.10% | 422.9만 |
|---|
| 2026.08.31 | ₩220,262 | ₩232,623 | ₩219,821 | ₩231,233 | +4.98% | 472.4만 |
|---|
| 2026.08.28 | ₩230,111 | ₩231,741 | ₩221,959 | ₩222,133 | -3.47% | 442.8만 |
|---|
| 2026.08.27 | ₩222,026 | ₩233,652 | ₩209,131 | ₩231,060 | +4.07% | 1636.3만 |
|---|
| 2026.08.26 | ₩171,046 | ₩184,409 | ₩170,512 | ₩179,625 | +5.02% | 702.5만 |
|---|
| 2026.08.25 | ₩175,683 | ₩177,715 | ₩172,610 | ₩174,534 | -0.65% | 262.1만 |
|---|
| 2026.08.24 | ₩179,345 | ₩179,345 | ₩173,305 | ₩175,015 | -2.41% | 235만 |
|---|
| 2026.08.21 | ₩181,363 | ₩183,220 | ₩175,977 | ₩180,588 | -0.43% | 287만 |
|---|
| 2026.08.20 | ₩185,706 | ₩187,563 | ₩177,888 | ₩179,278 | -3.46% | 262.7만 |
|---|
| 2026.08.19 | ₩193,429 | ₩194,298 | ₩183,207 | ₩188,699 | -2.45% | 286.9만 |
|---|
| 2026.08.18 | ₩191,893 | ₩195,915 | ₩189,928 | ₩192,320 | +0.22% | 284.4만 |
|---|
| 2026.08.17 | ₩198,708 | ₩200,231 | ₩190,556 | ₩191,412 | -3.67% | 314.9만 |
|---|
| 2026.08.14 | ₩208,703 | ₩208,984 | ₩196,182 | ₩197,011 | -5.60% | 251.9만 |
|---|
| 2026.08.13 | ₩198,267 | ₩208,329 | ₩196,102 | ₩207,060 | +4.43% | 245.3만 |
|---|
| 2026.08.12 | ₩201,314 | ₩204,507 | ₩195,968 | ₩196,837 | -2.22% | 301만 |
|---|
| 2026.08.11 | ₩201,167 | ₩202,743 | ₩196,436 | ₩200,886 | -0.14% | 220.6만 |
|---|
| 2026.08.10 | ₩199,109 | ₩205,363 | ₩197,158 | ₩201,474 | +1.19% | 244만 |
|---|
| 2026.08.07 | ₩198,628 | ₩200,699 | ₩195,100 | ₩198,200 | -0.22% | 212.1만 |
|---|
| 2026.08.06 | ₩188,739 | ₩194,686 | ₩187,082 | ₩191,772 | +1.61% | 217.7만 |
|---|
| 2026.08.05 | ₩201,608 | ₩202,543 | ₩195,674 | ₩196,490 | -2.54% | 179.8만 |
|---|
| 2026.08.04 | ₩189,808 | ₩198,060 | ₩187,576 | ₩197,532 | +4.07% | 321.8만 |
|---|
| 2026.08.03 | ₩193,055 | ₩196,436 | ₩189,127 | ₩189,180 | -2.01% | 234만 |
|---|
| 2026.07.31 | ₩192,427 | ₩192,868 | ₩184,089 | ₩189,661 | -1.44% | 261.1만 |
|---|
| 2026.07.30 | ₩182,953 | ₩188,218 | ₩181,450 | ₩187,643 | +2.56% | 271.3만 |
|---|
| 2026.07.29 | ₩181,470 | ₩186,721 | ₩179,639 | ₩182,953 | +0.82% | 265.8만 |
|---|
| 2026.07.28 | ₩182,084 | ₩182,899 | ₩172,409 | ₩182,017 | -0.04% | 218만 |
|---|
| 2026.07.27 | ₩189,434 | ₩189,888 | ₩183,086 | ₩183,648 | -3.05% | 192.6만 |
|---|
| 2026.07.24 | ₩184,757 | ₩187,323 | ₩181,911 | ₩185,078 | +0.17% | 163만 |
|---|
| 2026.07.23 | ₩185,238 | ₩186,080 | ₩178,784 | ₩181,870 | -1.82% | 349.7만 |
|---|
| 2026.07.22 | ₩188,766 | ₩190,015 | ₩180,882 | ₩182,659 | -3.24% | 343.9만 |
|---|
| 2026.07.21 | ₩195,888 | ₩196,556 | ₩185,078 | ₩189,367 | -3.33% | 372.8만 |
|---|
| 2026.07.20 | ₩199,590 | ₩205,697 | ₩197,372 | ₩198,320 | -0.64% | 218.7만 |
|---|
| 2026.07.17 | ₩192,000 | ₩205,042 | ₩190,530 | ₩199,576 | +3.95% | 268.2만 |
|---|
| 2026.07.16 | ₩205,109 | ₩207,127 | ₩196,376 | ₩197,425 | -3.75% | 298.9만 |
|---|
| 2026.07.15 | ₩208,423 | ₩209,799 | ₩198,574 | ₩201,594 | -3.28% | 257.4만 |
|---|
| 2026.07.14 | ₩184,743 | ₩207,861 | ₩183,169 | ₩206,619 | +11.84% | 467.3만 |
|---|
| 2026.07.13 | ₩184,383 | ₩189,334 | ₩179,559 | ₩186,454 | +1.12% | 240.4만 |
|---|
| 2026.07.10 | ₩202,062 | ₩202,423 | ₩184,583 | ₩185,251 | -8.32% | 337만 |
|---|
| 2026.07.09 | ₩190,703 | ₩199,496 | ₩189,316 | ₩198,895 | +4.30% | 254.2만 |
|---|
| 2026.07.08 | ₩195,501 | ₩198,975 | ₩193,523 | ₩196,129 | +0.32% | 379.1만 |
|---|
| 2026.07.07 | ₩200,445 | ₩204,721 | ₩193,830 | ₩198,400 | -1.02% | 294.4만 |
|---|
| 2026.07.06 | ₩192,775 | ₩198,908 | ₩190,490 | ₩198,574 | +3.01% | 271.9만 |
|---|
| 2026.07.02 | ₩187,530 | ₩195,033 | ₩184,530 | ₩188,980 | +0.77% | 307.6만 |
|---|
| 2026.07.01 | ₩184,596 | ₩191,011 | ₩182,017 | ₩187,697 | +1.68% | 398.2만 |
|---|
| 2026.06.30 | ₩176,058 | ₩183,100 | ₩173,719 | ₩182,338 | +3.57% | 286만 |
|---|
| 2026.06.29 | ₩169,363 | ₩175,857 | ₩167,706 | ₩175,470 | +3.61% | 314.4만 |
|---|
| 2026.06.26 | ₩159,474 | ₩166,850 | ₩157,842 | ₩166,075 | +4.14% | 471.3만 |
|---|
| 2026.06.25 | ₩158,672 | ₩164,966 | ₩156,080 | ₩159,367 | +0.44% | 332.8만 |
|---|
| 2026.06.24 | ₩158,779 | ₩162,501 | ₩156,147 | ₩158,458 | -0.20% | 270.7만 |
|---|
| 2026.06.23 | ₩154,303 | ₩159,728 | ₩152,460 | ₩157,897 | +2.33% | 328.3만 |
|---|
| 2026.06.22 | ₩154,797 | ₩161,639 | ₩152,164 | ₩154,931 | +0.09% | 361만 |
|---|
| 2026.06.18 | ₩150,487 | ₩159,748 | ₩142,984 | ₩157,429 | +4.61% | 827.1만 |
|---|
| 2026.06.17 | ₩153,781 | ₩156,026 | ₩150,200 | ₩151,042 | -1.78% | 298.8만 |
|---|
| 2026.06.16 | ₩156,334 | ₩160,236 | ₩152,405 | ₩155,372 | -0.62% | 312.3만 |
|---|
| 2026.06.15 | ₩156,347 | ₩159,434 | ₩153,588 | ₩157,844 | +0.96% | 285.4만 |
|---|
| 2026.06.12 | ₩157,483 | ₩158,445 | ₩151,937 | ₩155,398 | -1.32% | 198만 |
|---|
| 2026.06.11 | ₩152,231 | ₩157,510 | ₩151,349 | ₩157,015 | +3.14% | 281.2만 |
|---|
| 2026.06.10 | ₩156,882 | ₩162,410 | ₩153,220 | ₩153,568 | -2.11% | 316.4만 |
|---|
| 2026.06.09 | ₩156,494 | ₩164,699 | ₩155,011 | ₩160,303 | +2.43% | 409.2만 |
|---|
| 2026.06.08 | ₩157,015 | ₩159,568 | ₩154,824 | ₩156,147 | -0.55% | 363.2만 |
|---|
| 2026.06.05 | ₩163,283 | ₩165,689 | ₩157,122 | ₩158,646 | -2.84% | 401.8만 |
|---|
| 2026.06.04 | ₩164,031 | ₩167,432 | ₩161,311 | ₩165,006 | +0.59% | 396.3만 |
|---|
| 2026.06.03 | ₩177,033 | ₩177,374 | ₩165,968 | ₩166,570 | -5.91% | 615만 |
|---|
| 2026.06.02 | ₩173,719 | ₩183,073 | ₩172,396 | ₩180,828 | +4.09% | 753.5만 |
|---|
| 2026.06.01 | ₩171,461 | ₩190,222 | ₩171,434 | ₩186,801 | +8.95% | 980.6만 |
|---|
| 2026.05.29 | ₩143,699 | ₩166,757 | ₩142,317 | ₩164,726 | +14.63% | 1758.4만 |
|---|
| 2026.05.28 | ₩122,592 | ₩129,140 | ₩120,454 | ₩126,574 | +3.25% | 897만 |
|---|
| 2026.05.27 | ₩120,574 | ₩122,084 | ₩119,198 | ₩119,599 | -0.81% | 391만 |
|---|
| 2026.05.26 | ₩126,908 | ₩128,806 | ₩120,668 | ₩125,358 | -1.22% | 400.5만 |
|---|
| 2026.05.22 | ₩120,414 | ₩123,447 | ₩119,398 | ₩123,260 | +2.36% | 300.7만 |
|---|
| 2026.05.21 | ₩118,263 | ₩121,536 | ₩116,659 | ₩119,519 | +1.06% | 281.5만 |
|---|
| 2026.05.20 | ₩111,928 | ₩119,211 | ₩111,381 | ₩118,984 | +6.30% | 297만 |
|---|
| 2026.05.19 | ₩118,583 | ₩120,267 | ₩114,401 | ₩114,521 | -3.43% | 312.1만 |
|---|
| 2026.05.18 | ₩111,708 | ₩116,579 | ₩111,033 | ₩116,312 | +4.12% | 391.5만 |
|---|
| 2026.05.15 | ₩108,374 | ₩112,035 | ₩107,398 | ₩110,606 | +2.06% | 264.2만 |
|---|
| 2026.05.14 | ₩105,741 | ₩110,245 | ₩103,563 | ₩108,307 | +2.43% | 254.8만 |
|---|
| 2026.05.13 | ₩104,846 | ₩107,024 | ₩103,496 | ₩104,499 | -0.33% | 220.6만 |
|---|
| 2026.05.12 | ₩109,029 | ₩109,109 | ₩104,271 | ₩105,648 | -3.10% | 233만 |
|---|
| 2026.05.11 | ₩110,859 | ₩113,185 | ₩108,414 | ₩109,162 | -1.53% | 233.6만 |
|---|
| 2026.05.08 | ₩107,345 | ₩112,209 | ₩104,953 | ₩112,116 | +4.44% | 374.6만 |
|---|
| 2026.05.07 | ₩106,851 | ₩110,913 | ₩106,851 | ₩108,080 | +1.15% | 369.6만 |
|---|
| 2026.05.06 | ₩102,227 | ₩104,432 | ₩100,891 | ₩103,483 | +1.23% | 296.9만 |
|---|
| 2026.05.05 | ₩103,376 | ₩104,859 | ₩102,053 | ₩103,897 | +0.50% | 204.8만 |
|---|
| 2026.05.04 | ₩101,078 | ₩104,231 | ₩100,944 | ₩103,216 | +2.12% | 201.3만 |
|---|
| 2026.05.01 | ₩100,891 | ₩103,510 | ₩100,236 | ₩101,265 | +0.37% | 263.8만 |
|---|
| 2026.04.30 | ₩100,396 | ₩100,657 | ₩97,537 | ₩98,418 | -1.97% | 272.4만 |
|---|
| 2026.04.29 | ₩101,305 | ₩102,107 | ₩99,240 | ₩101,773 | +0.46% | 199.9만 |
|---|
| 2026.04.28 | ₩102,053 | ₩104,926 | ₩101,479 | ₩101,826 | -0.22% | 250.9만 |
|---|
| 2026.04.27 | ₩101,385 | ₩102,307 | ₩99,808 | ₩101,746 | +0.36% | 280.9만 |
|---|
| 2026.04.24 | ₩101,626 | ₩102,454 | ₩97,871 | ₩101,532 | -0.09% | 266.8만 |
|---|
| 2026.04.23 | ₩101,686 | ₩102,361 | ₩98,980 | ₩101,612 | -0.07% | 323.8만 |
|---|
| 2026.04.22 | ₩104,245 | ₩105,594 | ₩102,700 | ₩105,167 | +0.88% | 322.3만 |
|---|
| 2026.04.21 | ₩103,069 | ₩106,730 | ₩102,093 | ₩103,750 | +0.66% | 385.3만 |
|---|
| 2026.04.20 | ₩98,579 | ₩102,748 | ₩98,084 | ₩101,238 | +2.70% | 492.5만 |
|---|
| 2026.04.17 | ₩97,724 | ₩98,191 | ₩95,051 | ₩96,548 | -1.20% | 599.3만 |
|---|
| 2026.04.16 | ₩95,011 | ₩97,416 | ₩93,862 | ₩96,227 | +1.28% | 559.6만 |
|---|
| 2026.04.15 | ₩87,969 | ₩90,401 | ₩87,171 | ₩90,000 | +2.31% | 440.9만 |
|---|
| 2026.04.14 | ₩87,528 | ₩90,040 | ₩84,775 | ₩85,643 | -2.15% | 411.1만 |
|---|
| 2026.04.13 | ₩84,588 | ₩87,681 | ₩84,187 | ₩87,474 | +3.41% | 490.2만 |
|---|
| 2026.04.10 | ₩91,416 | ₩91,537 | ₩83,733 | ₩84,093 | -8.01% | 723.1만 |
|---|
| 2026.04.09 | ₩101,265 | ₩101,619 | ₩90,454 | ₩90,548 | -10.58% | 542.8만 |
|---|
| 2026.04.08 | ₩108,668 | ₩109,643 | ₩101,559 | ₩101,612 | -6.49% | 497.3만 |
|---|
| 2026.04.07 | ₩107,011 | ₩108,521 | ₩104,552 | ₩106,022 | -0.92% | 370.7만 |
|---|
| 2026.04.06 | ₩106,971 | ₩108,467 | ₩106,209 | ₩107,652 | +0.64% | 313.1만 |
|---|
| 2026.04.02 | ₩104,612 | ₩108,374 | ₩104,151 | ₩107,158 | +2.43% | 307.8만 |
|---|
| 2026.04.01 | ₩106,904 | ₩107,439 | ₩103,343 | ₩105,761 | -1.07% | 304만 |
|---|
| 2026.03.31 | ₩102,200 | ₩106,236 | ₩101,334 | ₩105,180 | +2.92% | 327.5만 |
|---|
| 2026.03.30 | ₩99,394 | ₩103,590 | ₩98,886 | ₩100,851 | +1.47% | 487만 |
|---|
| 2026.03.27 | ₩101,893 | ₩102,775 | ₩96,494 | ₩97,857 | -3.96% | 422.8만 |
|---|
| 2026.03.26 | ₩103,817 | ₩108,254 | ₩103,530 | ₩106,075 | +2.18% | 346.7만 |
|---|
| 2026.03.25 | ₩104,151 | ₩106,089 | ₩102,107 | ₩104,392 | +0.23% | 470.2만 |
|---|
| 2026.03.24 | ₩106,877 | ₩107,104 | ₩101,733 | ₩102,574 | -4.03% | 351.6만 |
|---|
| 2026.03.23 | ₩105,862 | ₩109,737 | ₩104,245 | ₩108,374 | +2.37% | 284.8만 |
|---|
| 2026.03.20 | ₩107,385 | ₩107,385 | ₩104,485 | ₩104,779 | -2.43% | 664.6만 |
|---|
| 2026.03.19 | ₩105,367 | ₩109,724 | ₩104,418 | ₩107,920 | +2.42% | 304.9만 |
|---|
| 2026.03.18 | ₩103,844 | ₩105,768 | ₩103,630 | ₩104,806 | +0.93% | 214만 |
|---|
| 2026.03.17 | ₩103,002 | ₩107,692 | ₩102,895 | ₩104,940 | +1.88% | 200.3만 |
|---|
| 2026.03.16 | ₩105,167 | ₩107,278 | ₩102,761 | ₩103,109 | -1.96% | 275.9만 |
|---|
| 2026.03.13 | ₩105,788 | ₩107,986 | ₩104,218 | ₩105,782 | -0.01% | 220.9만 |
|---|
| 2026.03.12 | ₩107,833 | ₩110,231 | ₩105,267 | ₩105,501 | -2.16% | 296.8만 |
|---|
| 2026.03.11 | ₩106,851 | ₩108,989 | ₩105,180 | ₩108,040 | +1.11% | 319.3만 |
|---|
| 2026.03.10 | ₩106,570 | ₩107,753 | ₩102,093 | ₩106,383 | -0.18% | 316.8만 |
|---|
| 2026.03.09 | ₩106,891 | ₩108,247 | ₩104,365 | ₩106,516 | -0.35% | 282.8만 |
|---|
| 2026.03.06 | ₩106,904 | ₩108,989 | ₩104,712 | ₩107,866 | +0.90% | 456.4만 |
|---|
| 2026.03.05 | ₩97,550 | ₩107,372 | ₩97,216 | ₩106,436 | +9.11% | 897만 |
|---|
| 2026.03.04 | ₩96,207 | ₩98,650 | ₩95,328 | ₩95,866 | -0.35% | 686.2만 |
|---|
| 2026.03.03 | ₩95,265 | ₩98,305 | ₩93,755 | ₩96,908 | +1.73% | 409.7만 |
|---|
| 2026.03.02 | ₩95,452 | ₩99,381 | ₩95,038 | ₩98,846 | +3.56% | 346.8만 |
|---|
| 2026.02.27 | ₩97,216 | ₩98,726 | ₩95,225 | ₩96,882 | -0.34% | 469.5만 |
|---|
| 2026.02.26 | ₩97,844 | ₩102,160 | ₩97,343 | ₩100,557 | +2.77% | 440.5만 |
|---|
| 2026.02.25 | ₩95,519 | ₩97,777 | ₩93,875 | ₩97,557 | +2.13% | 432.7만 |
|---|
| 2026.02.24 | ₩92,873 | ₩96,187 | ₩92,151 | ₩95,064 | +2.36% | 395.6만 |
|---|
| 2026.02.23 | ₩98,285 | ₩98,285 | ₩91,897 | ₩92,886 | -5.49% | 477.4만 |
|---|
| 2026.02.20 | ₩108,300 | ₩111,621 | ₩98,539 | ₩99,274 | -8.33% | 607.4만 |
|---|
| 2026.02.19 | ₩109,724 | ₩110,900 | ₩107,733 | ₩109,309 | -0.38% | 220.3만 |
|---|
| 2026.02.18 | ₩108,307 | ₩112,717 | ₩107,652 | ₩110,819 | +2.32% | 277.3만 |
|---|
| 2026.02.17 | ₩116,338 | ₩116,933 | ₩108,173 | ₩110,191 | -5.28% | 287만 |
|---|
| 2026.02.13 | ₩113,920 | ₩117,661 | ₩113,786 | ₩116,606 | +2.36% | 229만 |
|---|
| 2026.02.12 | ₩117,835 | ₩119,599 | ₩111,387 | ₩113,465 | -3.71% | 261.6만 |
|---|
| 2026.02.11 | ₩119,372 | ₩119,985 | ₩115,122 | ₩117,835 | -1.29% | 251.2만 |
|---|
| 2026.02.10 | ₩118,263 | ₩119,185 | ₩116,459 | ₩118,196 | -0.06% | 173.4만 |
|---|
| 2026.02.09 | ₩117,100 | ₩118,784 | ₩115,256 | ₩117,835 | +0.63% | 327.5만 |
|---|
| 2026.02.06 | ₩111,247 | ₩116,044 | ₩111,140 | ₩115,911 | +4.19% | 330.4만 |
|---|
| 2026.02.05 | ₩111,474 | ₩113,986 | ₩109,136 | ₩109,777 | -1.52% | 288.2만 |
|---|
| 2026.02.04 | ₩108,908 | ₩112,410 | ₩106,510 | ₩111,474 | +2.36% | 298.6만 |
|---|
| 2026.02.03 | ₩116,525 | ₩117,207 | ₩107,131 | ₩109,991 | -5.61% | 358.6만 |
|---|
| 2026.02.02 | ₩113,505 | ₩118,623 | ₩112,851 | ₩117,768 | +3.76% | 308.8만 |
|---|
| 2026.01.30 | ₩113,612 | ₩115,884 | ₩112,550 | ₩112,891 | -0.64% | 270.9만 |
|---|
| 2026.01.29 | ₩119,265 | ₩119,278 | ₩112,249 | ₩114,508 | -3.99% | 377.3만 |
|---|
| 2026.01.28 | ₩123,073 | ₩123,594 | ₩120,761 | ₩121,256 | -1.48% | 148.5만 |
|---|
| 2026.01.27 | ₩122,271 | ₩123,875 | ₩121,670 | ₩122,218 | -0.04% | 198.2만 |
|---|
| 2026.01.26 | ₩121,871 | ₩123,100 | ₩120,240 | ₩121,991 | +0.10% | 239.4만 |
|---|
| 2026.01.23 | ₩122,258 | ₩124,116 | ₩120,655 | ₩121,283 | -0.80% | 130.5만 |
|---|
| 2026.01.22 | ₩120,254 | ₩122,485 | ₩119,599 | ₩122,218 | +1.63% | 181.4만 |
|---|
| 2026.01.21 | ₩117,768 | ₩120,026 | ₩116,424 | ₩118,851 | +0.92% | 222.8만 |
|---|
| 2026.01.20 | ₩117,608 | ₩122,098 | ₩117,113 | ₩117,207 | -0.34% | 254.5만 |
|---|
| 2026.01.16 | ₩123,487 | ₩123,487 | ₩119,332 | ₩119,666 | -3.09% | 311만 |
|---|
| 2026.01.15 | ₩125,318 | ₩130,222 | ₩122,699 | ₩122,859 | -1.96% | 340.2만 |
|---|
| 2026.01.14 | ₩126,989 | ₩130,102 | ₩123,608 | ₩124,744 | -1.77% | 323.2만 |
|---|
| 2026.01.13 | ₩125,612 | ₩129,928 | ₩124,717 | ₩125,706 | +0.07% | 436만 |
|---|
| 2026.01.12 | ₩123,608 | ₩126,401 | ₩121,744 | ₩125,038 | +1.16% | 271.5만 |
|---|
| 2026.01.09 | ₩125,946 | ₩125,946 | ₩122,365 | ₩123,247 | -2.14% | 182.2만 |
|---|
| 2026.01.08 | ₩125,398 | ₩125,746 | ₩123,347 | ₩125,519 | +0.10% | 201.2만 |
|---|
| 2026.01.07 | ₩121,256 | ₩126,481 | ₩120,935 | ₩125,398 | +3.42% | 295.7만 |
|---|
| 2026.01.06 | ₩116,886 | ₩121,456 | ₩116,793 | ₩120,748 | +3.30% | 202.3만 |
|---|
| 2026.01.05 | ₩114,147 | ₩122,084 | ₩113,599 | ₩117,207 | +2.68% | 363.4만 |
|---|
| 2026.01.02 | ₩116,459 | ₩116,459 | ₩111,407 | ₩111,768 | -4.03% | 213.4만 |
|---|
| 2025.12.31 | ₩116,592 | ₩117,220 | ₩115,523 | ₩115,550 | -0.89% | 138.6만 |
|---|
| 2025.12.30 | ₩117,207 | ₩118,129 | ₩116,539 | ₩116,833 | -0.32% | 112.2만 |
|---|
| 2025.12.29 | ₩117,781 | ₩118,566 | ₩117,060 | ₩117,701 | -0.07% | 135.9만 |
|---|
| 2025.12.26 | ₩117,688 | ₩118,864 | ₩117,482 | ₩118,410 | +0.61% | 106.2만 |
|---|
| 2025.12.24 | ₩118,770 | ₩118,851 | ₩117,234 | ₩118,116 | -0.55% | 75.9만 |
|---|
| 2025.12.23 | ₩120,508 | ₩121,470 | ₩118,142 | ₩119,011 | -1.24% | 138.6만 |
|---|
| 2025.12.22 | ₩120,013 | ₩122,839 | ₩119,599 | ₩121,523 | +1.26% | 212.7만 |
|---|
| 2025.12.19 | ₩120,922 | ₩121,136 | ₩119,051 | ₩120,548 | -0.31% | 670.9만 |
|---|
| 2025.12.18 | ₩119,078 | ₩121,483 | ₩118,931 | ₩120,574 | +1.26% | 270만 |
|---|
| 2025.12.17 | ₩120,668 | ₩124,062 | ₩118,116 | ₩118,156 | -2.08% | 327.7만 |
|---|
| 2025.12.16 | ₩120,254 | ₩122,271 | ₩118,784 | ₩121,055 | +0.67% | 350.2만 |
|---|
| 2025.12.15 | ₩120,267 | ₩121,589 | ₩117,447 | ₩117,862 | -2.00% | 303.4만 |
|---|
| 2025.12.12 | ₩121,630 | ₩122,472 | ₩120,120 | ₩120,508 | -0.92% | 295.8만 |
|---|
| 2025.12.11 | ₩119,318 | ₩122,138 | ₩119,131 | ₩121,055 | +1.46% | 253.5만 |
|---|
| 2025.12.10 | ₩117,461 | ₩120,548 | ₩116,352 | ₩120,053 | +2.21% | 214.9만 |
|---|
| 2025.12.09 | ₩116,298 | ₩117,581 | ₩115,951 | ₩117,314 | +0.87% | 184.4만 |
|---|
| 2025.12.08 | ₩114,895 | ₩118,022 | ₩114,768 | ₩116,646 | +1.52% | 257만 |
|---|
| 2025.12.05 | ₩114,534 | ₩115,309 | ₩113,358 | ₩114,775 | +0.21% | 285.9만 |
|---|
| 2025.12.04 | ₩115,456 | ₩117,621 | ₩112,971 | ₩114,788 | -0.58% | 367만 |
|---|
| 2025.12.03 | ₩101,024 | ₩116,258 | ₩100,289 | ₩115,376 | +14.21% | 928.7만 |
|---|
| 2025.12.02 | ₩109,136 | ₩110,245 | ₩107,826 | ₩109,403 | +0.24% | 919.1만 |
|---|
| 2025.12.01 | ₩106,877 | ₩108,461 | ₩105,835 | ₩107,759 | +0.83% | 418.1만 |
|---|
| 2025.11.28 | ₩107,906 | ₩108,075 | ₩106,931 | ₩107,345 | -0.52% | 164.3만 |
|---|
| 2025.11.26 | ₩108,454 | ₩108,561 | ₩107,118 | ₩107,652 | -0.74% | 189만 |
|---|
| 2025.11.25 | ₩105,621 | ₩109,202 | ₩104,900 | ₩108,454 | +2.68% | 195.7만 |
|---|
| 2025.11.24 | ₩105,755 | ₩106,998 | ₩104,304 | ₩105,768 | +0.01% | 306만 |
|---|
| 2025.11.21 | ₩104,699 | ₩106,209 | ₩102,024 | ₩105,140 | +0.42% | 193.8만 |
|---|
| 2025.11.20 | ₩108,855 | ₩109,430 | ₩104,378 | ₩104,659 | -3.85% | 203.9만 |
|---|
| 2025.11.19 | ₩107,906 | ₩108,441 | ₩105,902 | ₩107,024 | -0.82% | 159.4만 |
|---|
| 2025.11.18 | ₩108,421 | ₩109,770 | ₩107,624 | ₩108,280 | -0.13% | 213.2만 |
|---|
| 2025.11.17 | ₩111,594 | ₩111,868 | ₩107,385 | ₩108,334 | -2.92% | 247.3만 |
|---|
| 2025.11.14 | ₩110,499 | ₩112,637 | ₩108,508 | ₩112,169 | +1.51% | 162.7만 |
|---|
| 2025.11.13 | ₩112,263 | ₩113,719 | ₩111,755 | ₩111,928 | -0.30% | 192.6만 |
|---|
| 2025.11.12 | ₩114,534 | ₩115,430 | ₩111,755 | ₩113,171 | -1.19% | 178.9만 |
|---|
| 2025.11.11 | ₩114,040 | ₩116,084 | ₩113,933 | ₩114,361 | +0.28% | 127.8만 |
|---|
| 2025.11.10 | ₩114,695 | ₩115,611 | ₩113,559 | ₩114,568 | -0.11% | 141만 |
|---|
| 2025.11.07 | ₩113,759 | ₩114,320 | ₩110,993 | ₩113,866 | +0.09% | 222.2만 |
|---|
| 2025.11.06 | ₩116,432 | ₩117,347 | ₩113,031 | ₩114,748 | -1.45% | 157.1만 |
|---|
| 2025.11.05 | ₩116,632 | ₩117,541 | ₩115,496 | ₩116,432 | -0.17% | 151.7만 |
|---|
| 2025.11.04 | ₩118,877 | ₩120,614 | ₩116,044 | ₩116,218 | -2.24% | 167만 |
|---|
| 2025.11.03 | ₩122,712 | ₩123,608 | ₩119,759 | ₩121,710 | -0.82% | 196.6만 |
|---|
| 2025.10.31 | ₩118,129 | ₩122,405 | ₩117,928 | ₩122,312 | +3.54% | 304.5만 |
|---|
| 2025.10.30 | ₩116,285 | ₩120,107 | ₩116,124 | ₩117,474 | +1.02% | 159.2만 |
|---|
| 2025.10.29 | ₩119,271 | ₩119,305 | ₩116,365 | ₩117,127 | -1.80% | 172.1만 |
|---|
| 2025.10.28 | ₩120,594 | ₩121,577 | ₩119,171 | ₩119,345 | -1.04% | 139.4만 |
|---|
| 2025.10.27 | ₩120,267 | ₩121,069 | ₩119,265 | ₩120,280 | +0.01% | 144.9만 |
|---|
| 2025.10.24 | ₩118,931 | ₩120,013 | ₩118,475 | ₩119,024 | +0.08% | 144만 |
|---|
| 2025.10.23 | ₩116,245 | ₩118,450 | ₩115,871 | ₩118,329 | +1.79% | 168.3만 |
|---|
| 2025.10.22 | ₩118,476 | ₩118,864 | ₩115,804 | ₩116,312 | -1.83% | 206만 |
|---|
| 2025.10.21 | ₩117,928 | ₩120,200 | ₩117,529 | ₩119,532 | +1.36% | 179.3만 |
|---|
| 2025.10.20 | ₩118,009 | ₩119,372 | ₩117,661 | ₩118,022 | +0.01% | 187만 |
|---|
| 2025.10.17 | ₩116,258 | ₩117,327 | ₩115,256 | ₩116,833 | +0.49% | 161.4만 |
|---|
| 2025.10.16 | ₩118,610 | ₩120,521 | ₩116,432 | ₩117,207 | -1.18% | 165.2만 |
|---|
| 2025.10.15 | ₩119,732 | ₩120,200 | ₩117,033 | ₩118,062 | -1.40% | 186.7만 |
|---|
| 2025.10.14 | ₩118,530 | ₩120,334 | ₩117,073 | ₩119,038 | +0.43% | 189.5만 |
|---|
| 2025.10.13 | ₩120,267 | ₩121,182 | ₩118,851 | ₩120,454 | +0.16% | 203.2만 |
|---|
| 2025.10.10 | ₩124,550 | ₩124,869 | ₩118,329 | ₩119,398 | -4.14% | 351.6만 |
|---|
| 2025.10.09 | ₩124,610 | ₩126,147 | ₩121,570 | ₩125,131 | +0.42% | 224.3만 |
|---|
| 2025.10.08 | ₩122,472 | ₩124,690 | ₩121,536 | ₩123,781 | +1.07% | 177.2만 |
|---|
| 2025.10.07 | ₩125,853 | ₩126,387 | ₩120,361 | ₩121,456 | -3.49% | 248.1만 |
|---|
| 2025.10.06 | ₩125,144 | ₩128,779 | ₩121,042 | ₩125,225 | +0.06% | 340.6만 |
|---|
| 2025.10.03 | ₩126,721 | ₩127,296 | ₩124,276 | ₩124,677 | -1.61% | 201.2만 |
|---|
| 2025.10.02 | ₩122,940 | ₩127,603 | ₩122,632 | ₩126,842 | +3.17% | 345.1만 |
|---|
| 2025.10.01 | ₩122,111 | ₩124,209 | ₩121,309 | ₩122,525 | +0.34% | 189만 |
|---|
| 2025.09.30 | ₩125,732 | ₩125,732 | ₩120,795 | ₩122,539 | -2.54% | 234.9만 |
|---|
| 2025.09.29 | ₩122,940 | ₩126,561 | ₩122,732 | ₩125,425 | +2.02% | 284.2만 |
|---|
| 2025.09.26 | ₩121,283 | ₩122,525 | ₩119,732 | ₩121,817 | +0.44% | 241만 |
|---|
| 2025.09.25 | ₩119,545 | ₩122,205 | ₩118,796 | ₩121,857 | +1.93% | 279.7만 |
|---|
| 2025.09.24 | ₩123,340 | ₩125,345 | ₩120,026 | ₩120,093 | -2.63% | 319.4만 |
|---|
| 2025.09.23 | ₩123,474 | ₩125,879 | ₩122,766 | ₩123,207 | -0.22% | 215.7만 |
|---|
| 2025.09.22 | ₩123,741 | ₩126,080 | ₩122,138 | ₩123,447 | -0.24% | 252.3만 |
|---|
| 2025.09.19 | ₩125,612 | ₩125,813 | ₩122,966 | ₩124,770 | -0.67% | 582.3만 |
|---|
| 2025.09.18 | ₩121,523 | ₩125,612 | ₩121,069 | ₩125,078 | +2.93% | 315.4만 |
|---|
| 2025.09.17 | ₩120,441 | ₩122,576 | ₩118,797 | ₩120,267 | -0.14% | 257만 |
|---|
| 2025.09.16 | ₩121,416 | ₩121,603 | ₩119,318 | ₩120,160 | -1.03% | 228.8만 |
|---|
| 2025.09.15 | ₩121,336 | ₩122,680 | ₩120,160 | ₩121,483 | +0.12% | 170만 |
|---|
| 2025.09.12 | ₩122,886 | ₩123,568 | ₩120,601 | ₩120,721 | -1.76% | 181.1만 |
|---|
| 2025.09.11 | ₩121,309 | ₩123,127 | ₩119,973 | ₩122,886 | +1.30% | 219.4만 |
|---|
| 2025.09.10 | ₩125,572 | ₩126,067 | ₩119,799 | ₩120,548 | -4.00% | 289.9만 |
|---|
| 2025.09.09 | ₩123,354 | ₩125,545 | ₩122,781 | ₩125,412 | +1.67% | 305.9만 |
|---|
| 2025.09.08 | ₩121,830 | ₩123,915 | ₩121,349 | ₩123,848 | +1.66% | 235.1만 |
|---|
| 2025.09.05 | ₩120,655 | ₩122,873 | ₩120,307 | ₩122,245 | +1.32% | 328만 |
|---|
| 2025.09.04 | ₩119,438 | ₩121,403 | ₩117,969 | ₩119,920 | +0.40% | 290.5만 |
|---|
| 2025.09.03 | ₩119,719 | ₩120,601 | ₩117,822 | ₩120,026 | +0.26% | 344.6만 |
|---|
| 2025.09.02 | ₩121,851 | ₩122,459 | ₩118,209 | ₩119,599 | -1.85% | 511.2만 |
|---|
| 2025.08.29 | ₩123,728 | ₩127,830 | ₩121,136 | ₩123,969 | +0.19% | 881.1만 |
|---|
| 2025.08.28 | ₩122,859 | ₩125,585 | ₩120,882 | ₩123,728 | +0.71% | 708.6만 |
|---|