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 | ₩297,376 | ₩311,173 | ₩292,848 | ₩310,037 | +4.26% | 248.9만 |
| 2026.10.08 | ₩289,309 | ₩301,222 | ₩288,494 | ₩294,117 | +1.66% | 248.1만 |
| 2026.10.07 | ₩291,833 | ₩292,821 | ₩287,319 | ₩291,165 | -0.23% | 226만 |
| 2026.10.06 | ₩297,015 | ₩302,438 | ₩289,403 | ₩292,060 | -1.67% | 310.7만 |
| 2026.10.05 | ₩282,951 | ₩293,409 | ₩281,816 | ₩291,552 | +3.04% | 314.5만 |
| 2026.10.02 | ₩285,155 | ₩289,282 | ₩280,988 | ₩282,470 | -0.94% | 207만 |
| 2026.10.01 | ₩280,520 | ₩285,636 | ₩274,136 | ₩283,993 | +1.24% | 318.1만 |
| 2026.09.30 | ₩275,391 | ₩283,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,291 |
| +1.42% |
| 330.1만 |
| 2026.09.29 | ₩271,865 | ₩278,731 | ₩267,912 | ₩273,642 | +0.65% | 292.5만 |
|---|
| 2026.09.28 | ₩256,466 | ₩271,719 | ₩254,436 | ₩270,036 | +5.29% | 365만 |
|---|
| 2026.09.25 | ₩272,466 | ₩273,802 | ₩260,497 | ₩260,700 | -4.32% | 399.1만 |
|---|
| 2026.09.24 | ₩272,747 | ₩283,819 | ₩268,393 | ₩275,993 | +1.19% | 520.2만 |
|---|
| 2026.09.23 | ₩264,720 | ₩276,740 | ₩261,782 | ₩274,283 | +3.61% | 548만 |
|---|
| 2026.09.22 | ₩257,534 | ₩264,566 | ₩251,390 | ₩262,610 | +1.97% | 517.6만 |
|---|
| 2026.09.21 | ₩245,621 | ₩256,733 | ₩241,146 | ₩255,544 | +4.04% | 371.9만 |
|---|
| 2026.09.18 | ₩253,487 | ₩253,821 | ₩242,228 | ₩243,577 | -3.91% | 572.5만 |
|---|
| 2026.09.17 | ₩244,418 | ₩257,227 | ₩244,418 | ₩253,795 | +3.84% | 375만 |
|---|
| 2026.09.16 | ₩249,120 | ₩255,918 | ₩247,851 | ₩251,257 | +0.86% | 364.8만 |
|---|
| 2026.09.15 | ₩244,686 | ₩256,426 | ₩244,418 | ₩254,369 | +3.96% | 392.3만 |
|---|
| 2026.09.14 | ₩230,795 | ₩253,394 | ₩227,345 | ₩249,026 | +7.90% | 667.2만 |
|---|
| 2026.09.11 | ₩227,950 | ₩233,788 | ₩221,940 | ₩222,381 | -2.44% | 274.1만 |
|---|
| 2026.09.10 | ₩230,768 | ₩239,664 | ₩226,241 | ₩228,538 | -0.97% | 457.4만 |
|---|
| 2026.09.09 | ₩225,720 | ₩232,051 | ₩224,398 | ₩230,715 | +2.21% | 342만 |
|---|
| 2026.09.08 | ₩225,533 | ₩226,895 | ₩221,366 | ₩223,843 | -0.75% | 256.2만 |
|---|
| 2026.09.04 | ₩224,892 | ₩230,995 | ₩223,676 | ₩227,857 | +1.32% | 234만 |
|---|
| 2026.09.03 | ₩223,997 | ₩227,883 | ₩218,374 | ₩227,616 | +1.62% | 332.1만 |
|---|
| 2026.09.02 | ₩222,407 | ₩224,384 | ₩210,667 | ₩217,906 | -2.02% | 375.3만 |
|---|
| 2026.09.01 | ₩227,055 | ₩230,970 | ₩216,384 | ₩222,287 | -2.10% | 422.9만 |
|---|
| 2026.08.31 | ₩220,150 | ₩232,505 | ₩219,709 | ₩231,116 | +4.98% | 472.4만 |
|---|
| 2026.08.28 | ₩229,994 | ₩231,623 | ₩221,846 | ₩222,020 | -3.47% | 442.8만 |
|---|
| 2026.08.27 | ₩221,913 | ₩233,533 | ₩209,025 | ₩230,942 | +4.07% | 1636.3만 |
|---|
| 2026.08.26 | ₩170,959 | ₩184,316 | ₩170,425 | ₩179,534 | +5.02% | 702.5만 |
|---|
| 2026.08.25 | ₩175,594 | ₩177,624 | ₩172,522 | ₩174,445 | -0.65% | 262.1만 |
|---|
| 2026.08.24 | ₩179,254 | ₩179,254 | ₩173,217 | ₩174,926 | -2.41% | 235만 |
|---|
| 2026.08.21 | ₩181,270 | ₩183,127 | ₩175,888 | ₩180,496 | -0.43% | 287만 |
|---|
| 2026.08.20 | ₩185,611 | ₩187,468 | ₩177,798 | ₩179,187 | -3.46% | 262.7만 |
|---|
| 2026.08.19 | ₩193,331 | ₩194,199 | ₩183,114 | ₩188,603 | -2.45% | 286.9만 |
|---|
| 2026.08.18 | ₩191,795 | ₩195,815 | ₩189,832 | ₩192,222 | +0.22% | 284.4만 |
|---|
| 2026.08.17 | ₩198,607 | ₩200,129 | ₩190,459 | ₩191,314 | -3.67% | 314.9만 |
|---|
| 2026.08.14 | ₩208,597 | ₩208,878 | ₩196,082 | ₩196,910 | -5.60% | 251.9만 |
|---|
| 2026.08.13 | ₩198,166 | ₩208,223 | ₩196,002 | ₩206,954 | +4.43% | 245.3만 |
|---|
| 2026.08.12 | ₩201,211 | ₩204,403 | ₩195,869 | ₩196,737 | -2.22% | 301만 |
|---|
| 2026.08.11 | ₩201,064 | ₩202,640 | ₩196,336 | ₩200,784 | -0.14% | 220.6만 |
|---|
| 2026.08.10 | ₩199,007 | ₩205,258 | ₩197,057 | ₩201,371 | +1.19% | 244만 |
|---|
| 2026.08.07 | ₩198,527 | ₩200,597 | ₩195,001 | ₩198,099 | -0.22% | 212.1만 |
|---|
| 2026.08.06 | ₩188,643 | ₩194,586 | ₩186,987 | ₩191,675 | +1.61% | 217.7만 |
|---|
| 2026.08.05 | ₩201,505 | ₩202,440 | ₩195,575 | ₩196,390 | -2.54% | 179.8만 |
|---|
| 2026.08.04 | ₩189,711 | ₩197,959 | ₩187,481 | ₩197,431 | +4.07% | 321.8만 |
|---|
| 2026.08.03 | ₩192,957 | ₩196,336 | ₩189,030 | ₩189,084 | -2.01% | 234만 |
|---|
| 2026.07.31 | ₩192,329 | ₩192,770 | ₩183,995 | ₩189,565 | -1.44% | 261.1만 |
|---|
| 2026.07.30 | ₩182,860 | ₩188,122 | ₩181,357 | ₩187,548 | +2.56% | 271.3만 |
|---|
| 2026.07.29 | ₩181,377 | ₩186,626 | ₩179,547 | ₩182,860 | +0.82% | 265.8만 |
|---|
| 2026.07.28 | ₩181,992 | ₩182,806 | ₩172,322 | ₩181,925 | -0.04% | 218만 |
|---|
| 2026.07.27 | ₩189,337 | ₩189,792 | ₩182,993 | ₩183,554 | -3.05% | 192.6만 |
|---|
| 2026.07.24 | ₩184,663 | ₩187,227 | ₩181,818 | ₩184,983 | +0.17% | 163만 |
|---|
| 2026.07.23 | ₩185,144 | ₩185,985 | ₩178,693 | ₩181,778 | -1.82% | 349.7만 |
|---|
| 2026.07.22 | ₩188,670 | ₩189,918 | ₩180,790 | ₩182,566 | -3.24% | 343.9만 |
|---|
| 2026.07.21 | ₩195,789 | ₩196,456 | ₩184,983 | ₩189,271 | -3.33% | 372.8만 |
|---|
| 2026.07.20 | ₩199,488 | ₩205,592 | ₩197,271 | ₩198,219 | -0.64% | 218.7만 |
|---|
| 2026.07.17 | ₩191,902 | ₩204,938 | ₩190,433 | ₩199,475 | +3.95% | 268.2만 |
|---|
| 2026.07.16 | ₩205,004 | ₩207,021 | ₩196,276 | ₩197,325 | -3.75% | 298.9만 |
|---|
| 2026.07.15 | ₩208,317 | ₩209,692 | ₩198,473 | ₩201,492 | -3.28% | 257.4만 |
|---|
| 2026.07.14 | ₩184,649 | ₩207,756 | ₩183,076 | ₩206,514 | +11.84% | 467.3만 |
|---|
| 2026.07.13 | ₩184,289 | ₩189,237 | ₩179,467 | ₩186,359 | +1.12% | 240.4만 |
|---|
| 2026.07.10 | ₩201,959 | ₩202,320 | ₩184,489 | ₩185,157 | -8.32% | 337만 |
|---|
| 2026.07.09 | ₩190,606 | ₩199,395 | ₩189,220 | ₩198,794 | +4.30% | 254.2만 |
|---|
| 2026.07.08 | ₩195,401 | ₩198,874 | ₩193,424 | ₩196,029 | +0.32% | 379.1만 |
|---|
| 2026.07.07 | ₩200,343 | ₩204,617 | ₩193,732 | ₩198,300 | -1.02% | 294.4만 |
|---|
| 2026.07.06 | ₩192,677 | ₩198,807 | ₩190,393 | ₩198,473 | +3.01% | 271.9만 |
|---|
| 2026.07.02 | ₩187,434 | ₩194,934 | ₩184,436 | ₩188,883 | +0.77% | 307.6만 |
|---|
| 2026.07.01 | ₩184,503 | ₩190,914 | ₩181,925 | ₩187,601 | +1.68% | 398.2만 |
|---|
| 2026.06.30 | ₩175,968 | ₩183,007 | ₩173,631 | ₩182,245 | +3.57% | 286만 |
|---|
| 2026.06.29 | ₩169,276 | ₩175,768 | ₩167,620 | ₩175,380 | +3.61% | 314.4만 |
|---|
| 2026.06.26 | ₩159,393 | ₩166,766 | ₩157,762 | ₩165,991 | +4.14% | 471.3만 |
|---|
| 2026.06.25 | ₩158,592 | ₩164,882 | ₩156,000 | ₩159,286 | +0.44% | 332.8만 |
|---|
| 2026.06.24 | ₩158,698 | ₩162,418 | ₩156,067 | ₩158,378 | -0.20% | 270.7만 |
|---|
| 2026.06.23 | ₩154,224 | ₩159,647 | ₩152,382 | ₩157,817 | +2.33% | 328.3만 |
|---|
| 2026.06.22 | ₩154,718 | ₩161,557 | ₩152,087 | ₩154,852 | +0.09% | 361만 |
|---|
| 2026.06.18 | ₩150,411 | ₩159,667 | ₩142,911 | ₩157,349 | +4.61% | 827.1만 |
|---|
| 2026.06.17 | ₩153,703 | ₩155,947 | ₩150,124 | ₩150,965 | -1.78% | 298.8만 |
|---|
| 2026.06.16 | ₩156,254 | ₩160,154 | ₩152,327 | ₩155,293 | -0.62% | 312.3만 |
|---|
| 2026.06.15 | ₩156,268 | ₩159,353 | ₩153,509 | ₩157,763 | +0.96% | 285.4만 |
|---|
| 2026.06.12 | ₩157,403 | ₩158,364 | ₩151,860 | ₩155,319 | -1.32% | 198만 |
|---|
| 2026.06.11 | ₩152,154 | ₩157,430 | ₩151,272 | ₩156,935 | +3.14% | 281.2만 |
|---|
| 2026.06.10 | ₩156,802 | ₩162,327 | ₩153,142 | ₩153,489 | -2.11% | 316.4만 |
|---|
| 2026.06.09 | ₩156,414 | ₩164,615 | ₩154,932 | ₩160,221 | +2.43% | 409.2만 |
|---|
| 2026.06.08 | ₩156,935 | ₩159,486 | ₩154,745 | ₩156,067 | -0.55% | 363.2만 |
|---|
| 2026.06.05 | ₩163,199 | ₩165,605 | ₩157,042 | ₩158,565 | -2.84% | 401.8만 |
|---|
| 2026.06.04 | ₩163,947 | ₩167,347 | ₩161,229 | ₩164,922 | +0.59% | 396.3만 |
|---|
| 2026.06.03 | ₩176,943 | ₩177,284 | ₩165,884 | ₩166,485 | -5.91% | 615만 |
|---|
| 2026.06.02 | ₩173,631 | ₩182,980 | ₩172,308 | ₩180,736 | +4.09% | 753.5만 |
|---|
| 2026.06.01 | ₩171,373 | ₩190,126 | ₩171,347 | ₩186,706 | +8.95% | 980.6만 |
|---|
| 2026.05.29 | ₩143,626 | ₩166,672 | ₩142,245 | ₩164,642 | +14.63% | 1758.4만 |
|---|
| 2026.05.28 | ₩122,530 | ₩129,074 | ₩120,393 | ₩126,510 | +3.25% | 897만 |
|---|
| 2026.05.27 | ₩120,513 | ₩122,022 | ₩119,137 | ₩119,538 | -0.81% | 391만 |
|---|
| 2026.05.26 | ₩126,844 | ₩128,740 | ₩120,606 | ₩125,295 | -1.22% | 400.5만 |
|---|
| 2026.05.22 | ₩120,353 | ₩123,385 | ₩119,338 | ₩123,198 | +2.36% | 300.7만 |
|---|
| 2026.05.21 | ₩118,202 | ₩121,475 | ₩116,600 | ₩119,458 | +1.06% | 281.5만 |
|---|
| 2026.05.20 | ₩111,872 | ₩119,151 | ₩111,324 | ₩118,924 | +6.30% | 297만 |
|---|
| 2026.05.19 | ₩118,523 | ₩120,206 | ₩114,342 | ₩114,463 | -3.43% | 312.1만 |
|---|
| 2026.05.18 | ₩111,651 | ₩116,519 | ₩110,977 | ₩116,252 | +4.12% | 391.5만 |
|---|
| 2026.05.15 | ₩108,319 | ₩111,978 | ₩107,344 | ₩110,549 | +2.06% | 264.2만 |
|---|
| 2026.05.14 | ₩105,688 | ₩110,189 | ₩103,511 | ₩108,252 | +2.43% | 254.8만 |
|---|
| 2026.05.13 | ₩104,793 | ₩106,970 | ₩103,444 | ₩104,445 | -0.33% | 220.6만 |
|---|
| 2026.05.12 | ₩108,973 | ₩109,053 | ₩104,218 | ₩105,594 | -3.10% | 233만 |
|---|
| 2026.05.11 | ₩110,803 | ₩113,127 | ₩108,359 | ₩109,107 | -1.53% | 233.6만 |
|---|
| 2026.05.08 | ₩107,290 | ₩112,152 | ₩104,900 | ₩112,059 | +4.44% | 374.6만 |
|---|
| 2026.05.07 | ₩106,796 | ₩110,856 | ₩106,796 | ₩108,025 | +1.15% | 369.6만 |
|---|
| 2026.05.06 | ₩102,175 | ₩104,379 | ₩100,839 | ₩103,430 | +1.23% | 296.9만 |
|---|
| 2026.05.05 | ₩103,324 | ₩104,806 | ₩102,001 | ₩103,844 | +0.50% | 204.8만 |
|---|
| 2026.05.04 | ₩101,026 | ₩104,178 | ₩100,893 | ₩103,163 | +2.12% | 201.3만 |
|---|
| 2026.05.01 | ₩100,839 | ₩103,457 | ₩100,185 | ₩101,213 | +0.37% | 263.8만 |
|---|
| 2026.04.30 | ₩100,345 | ₩100,606 | ₩97,487 | ₩98,368 | -1.97% | 272.4만 |
|---|
| 2026.04.29 | ₩101,253 | ₩102,055 | ₩99,190 | ₩101,721 | +0.46% | 199.9만 |
|---|
| 2026.04.28 | ₩102,001 | ₩104,873 | ₩101,427 | ₩101,774 | -0.22% | 250.9만 |
|---|
| 2026.04.27 | ₩101,333 | ₩102,255 | ₩99,757 | ₩101,694 | +0.36% | 280.9만 |
|---|
| 2026.04.24 | ₩101,574 | ₩102,402 | ₩97,821 | ₩101,480 | -0.09% | 266.8만 |
|---|
| 2026.04.23 | ₩101,634 | ₩102,308 | ₩98,929 | ₩101,561 | -0.07% | 323.8만 |
|---|
| 2026.04.22 | ₩104,192 | ₩105,541 | ₩102,648 | ₩105,113 | +0.88% | 322.3만 |
|---|
| 2026.04.21 | ₩103,016 | ₩106,676 | ₩102,041 | ₩103,698 | +0.66% | 385.3만 |
|---|
| 2026.04.20 | ₩98,529 | ₩102,696 | ₩98,035 | ₩101,187 | +2.70% | 492.5만 |
|---|
| 2026.04.17 | ₩97,674 | ₩98,141 | ₩95,003 | ₩96,499 | -1.20% | 599.3만 |
|---|
| 2026.04.16 | ₩94,963 | ₩97,367 | ₩93,814 | ₩96,178 | +1.28% | 559.6만 |
|---|
| 2026.04.15 | ₩87,924 | ₩90,355 | ₩87,127 | ₩89,954 | +2.31% | 440.9만 |
|---|
| 2026.04.14 | ₩87,483 | ₩89,994 | ₩84,732 | ₩85,600 | -2.15% | 411.1만 |
|---|
| 2026.04.13 | ₩84,545 | ₩87,637 | ₩84,144 | ₩87,430 | +3.41% | 490.2만 |
|---|
| 2026.04.10 | ₩91,370 | ₩91,490 | ₩83,690 | ₩84,051 | -8.01% | 723.1만 |
|---|
| 2026.04.09 | ₩101,213 | ₩101,567 | ₩90,408 | ₩90,502 | -10.58% | 542.8만 |
|---|
| 2026.04.08 | ₩108,613 | ₩109,588 | ₩101,507 | ₩101,561 | -6.49% | 497.3만 |
|---|
| 2026.04.07 | ₩106,956 | ₩108,466 | ₩104,499 | ₩105,968 | -0.92% | 370.7만 |
|---|
| 2026.04.06 | ₩106,916 | ₩108,412 | ₩106,155 | ₩107,598 | +0.64% | 313.1만 |
|---|
| 2026.04.02 | ₩104,559 | ₩108,319 | ₩104,098 | ₩107,103 | +2.43% | 307.8만 |
|---|
| 2026.04.01 | ₩106,850 | ₩107,384 | ₩103,290 | ₩105,708 | -1.07% | 304만 |
|---|
| 2026.03.31 | ₩102,148 | ₩106,182 | ₩101,283 | ₩105,127 | +2.92% | 327.5만 |
|---|
| 2026.03.30 | ₩99,343 | ₩103,537 | ₩98,836 | ₩100,799 | +1.47% | 487만 |
|---|
| 2026.03.27 | ₩101,841 | ₩102,723 | ₩96,445 | ₩97,807 | -3.96% | 422.8만 |
|---|
| 2026.03.26 | ₩103,764 | ₩108,199 | ₩103,477 | ₩106,022 | +2.18% | 346.7만 |
|---|
| 2026.03.25 | ₩104,098 | ₩106,035 | ₩102,055 | ₩104,339 | +0.23% | 470.2만 |
|---|
| 2026.03.24 | ₩106,823 | ₩107,050 | ₩101,681 | ₩102,522 | -4.03% | 351.6만 |
|---|
| 2026.03.23 | ₩105,808 | ₩109,681 | ₩104,192 | ₩108,319 | +2.37% | 284.8만 |
|---|
| 2026.03.20 | ₩107,330 | ₩107,330 | ₩104,432 | ₩104,726 | -2.43% | 664.6만 |
|---|
| 2026.03.19 | ₩105,314 | ₩109,668 | ₩104,365 | ₩107,865 | +2.42% | 304.9만 |
|---|
| 2026.03.18 | ₩103,791 | ₩105,714 | ₩103,577 | ₩104,753 | +0.93% | 214만 |
|---|
| 2026.03.17 | ₩102,950 | ₩107,638 | ₩102,843 | ₩104,886 | +1.88% | 200.3만 |
|---|
| 2026.03.16 | ₩105,113 | ₩107,224 | ₩102,709 | ₩103,056 | -1.96% | 275.9만 |
|---|
| 2026.03.13 | ₩105,734 | ₩107,931 | ₩104,165 | ₩105,728 | -0.01% | 220.9만 |
|---|
| 2026.03.12 | ₩107,778 | ₩110,175 | ₩105,213 | ₩105,447 | -2.16% | 296.8만 |
|---|
| 2026.03.11 | ₩106,796 | ₩108,933 | ₩105,127 | ₩107,985 | +1.11% | 319.3만 |
|---|
| 2026.03.10 | ₩106,516 | ₩107,698 | ₩102,041 | ₩106,329 | -0.18% | 316.8만 |
|---|
| 2026.03.09 | ₩106,836 | ₩108,192 | ₩104,312 | ₩106,462 | -0.35% | 282.8만 |
|---|
| 2026.03.06 | ₩106,850 | ₩108,933 | ₩104,659 | ₩107,811 | +0.90% | 456.4만 |
|---|
| 2026.03.05 | ₩97,500 | ₩107,317 | ₩97,166 | ₩106,382 | +9.11% | 897만 |
|---|
| 2026.03.04 | ₩96,158 | ₩98,599 | ₩95,279 | ₩95,817 | -0.35% | 686.2만 |
|---|
| 2026.03.03 | ₩95,216 | ₩98,255 | ₩93,707 | ₩96,859 | +1.73% | 409.7만 |
|---|
| 2026.03.02 | ₩95,403 | ₩99,330 | ₩94,989 | ₩98,796 | +3.56% | 346.8만 |
|---|
| 2026.02.27 | ₩97,166 | ₩98,676 | ₩95,176 | ₩96,832 | -0.34% | 469.5만 |
|---|
| 2026.02.26 | ₩97,794 | ₩102,108 | ₩97,293 | ₩100,505 | +2.77% | 440.5만 |
|---|
| 2026.02.25 | ₩95,470 | ₩97,727 | ₩93,827 | ₩97,507 | +2.13% | 432.7만 |
|---|
| 2026.02.24 | ₩92,826 | ₩96,138 | ₩92,104 | ₩95,016 | +2.36% | 395.6만 |
|---|
| 2026.02.23 | ₩98,235 | ₩98,235 | ₩91,851 | ₩92,839 | -5.49% | 477.4만 |
|---|
| 2026.02.20 | ₩108,245 | ₩111,564 | ₩98,489 | ₩99,223 | -8.33% | 607.4만 |
|---|
| 2026.02.19 | ₩109,668 | ₩110,843 | ₩107,678 | ₩109,254 | -0.38% | 220.3만 |
|---|
| 2026.02.18 | ₩108,252 | ₩112,660 | ₩107,598 | ₩110,763 | +2.32% | 277.3만 |
|---|
| 2026.02.17 | ₩116,279 | ₩116,873 | ₩108,118 | ₩110,135 | -5.28% | 287만 |
|---|
| 2026.02.13 | ₩113,862 | ₩117,601 | ₩113,728 | ₩116,546 | +2.36% | 229만 |
|---|
| 2026.02.12 | ₩117,775 | ₩119,538 | ₩111,331 | ₩113,407 | -3.71% | 261.6만 |
|---|
| 2026.02.11 | ₩119,311 | ₩119,924 | ₩115,064 | ₩117,775 | -1.29% | 251.2만 |
|---|
| 2026.02.10 | ₩118,202 | ₩119,124 | ₩116,399 | ₩118,136 | -0.06% | 173.4만 |
|---|
| 2026.02.09 | ₩117,040 | ₩118,723 | ₩115,197 | ₩117,775 | +0.63% | 327.5만 |
|---|
| 2026.02.06 | ₩111,190 | ₩115,985 | ₩111,084 | ₩115,852 | +4.19% | 330.4만 |
|---|
| 2026.02.05 | ₩111,417 | ₩113,928 | ₩109,080 | ₩109,721 | -1.52% | 288.2만 |
|---|
| 2026.02.04 | ₩108,853 | ₩112,352 | ₩106,456 | ₩111,417 | +2.36% | 298.6만 |
|---|
| 2026.02.03 | ₩116,466 | ₩117,147 | ₩107,077 | ₩109,935 | -5.61% | 358.6만 |
|---|
| 2026.02.02 | ₩113,448 | ₩118,563 | ₩112,793 | ₩117,708 | +3.76% | 308.8만 |
|---|
| 2026.01.30 | ₩113,554 | ₩115,825 | ₩112,493 | ₩112,833 | -0.64% | 270.9만 |
|---|
| 2026.01.29 | ₩119,204 | ₩119,217 | ₩112,192 | ₩114,449 | -3.99% | 377.3만 |
|---|
| 2026.01.28 | ₩123,011 | ₩123,531 | ₩120,700 | ₩121,194 | -1.48% | 148.5만 |
|---|
| 2026.01.27 | ₩122,209 | ₩123,812 | ₩121,608 | ₩122,156 | -0.04% | 198.2만 |
|---|
| 2026.01.26 | ₩121,809 | ₩123,037 | ₩120,179 | ₩121,929 | +0.10% | 239.4만 |
|---|
| 2026.01.23 | ₩122,196 | ₩124,052 | ₩120,593 | ₩121,221 | -0.80% | 130.5만 |
|---|
| 2026.01.22 | ₩120,192 | ₩122,423 | ₩119,538 | ₩122,156 | +1.63% | 181.4만 |
|---|
| 2026.01.21 | ₩117,708 | ₩119,965 | ₩116,365 | ₩118,790 | +0.92% | 222.8만 |
|---|
| 2026.01.20 | ₩117,548 | ₩122,036 | ₩117,054 | ₩117,147 | -0.34% | 254.5만 |
|---|
| 2026.01.16 | ₩123,425 | ₩123,425 | ₩119,271 | ₩119,605 | -3.09% | 311만 |
|---|
| 2026.01.15 | ₩125,254 | ₩130,156 | ₩122,637 | ₩122,797 | -1.96% | 340.2만 |
|---|
| 2026.01.14 | ₩126,924 | ₩130,036 | ₩123,545 | ₩124,680 | -1.77% | 323.2만 |
|---|
| 2026.01.13 | ₩125,548 | ₩129,862 | ₩124,653 | ₩125,642 | +0.07% | 436만 |
|---|
| 2026.01.12 | ₩123,545 | ₩126,336 | ₩121,682 | ₩124,974 | +1.16% | 271.5만 |
|---|
| 2026.01.09 | ₩125,882 | ₩125,882 | ₩122,303 | ₩123,184 | -2.14% | 182.2만 |
|---|
| 2026.01.08 | ₩125,335 | ₩125,682 | ₩123,284 | ₩125,455 | +0.10% | 201.2만 |
|---|
| 2026.01.07 | ₩121,194 | ₩126,416 | ₩120,874 | ₩125,335 | +3.42% | 295.7만 |
|---|
| 2026.01.06 | ₩116,827 | ₩121,395 | ₩116,733 | ₩120,687 | +3.30% | 202.3만 |
|---|
| 2026.01.05 | ₩114,089 | ₩122,022 | ₩113,541 | ₩117,147 | +2.68% | 363.4만 |
|---|
| 2026.01.02 | ₩116,399 | ₩116,399 | ₩111,351 | ₩111,711 | -4.03% | 213.4만 |
|---|
| 2025.12.31 | ₩116,533 | ₩117,161 | ₩115,464 | ₩115,491 | -0.89% | 138.6만 |
|---|
| 2025.12.30 | ₩117,147 | ₩118,069 | ₩116,479 | ₩116,773 | -0.32% | 112.2만 |
|---|
| 2025.12.29 | ₩117,722 | ₩118,506 | ₩117,000 | ₩117,641 | -0.07% | 135.9만 |
|---|
| 2025.12.26 | ₩117,628 | ₩118,803 | ₩117,422 | ₩118,349 | +0.61% | 106.2만 |
|---|
| 2025.12.24 | ₩118,710 | ₩118,790 | ₩117,174 | ₩118,055 | -0.55% | 75.9만 |
|---|
| 2025.12.23 | ₩120,446 | ₩121,408 | ₩118,082 | ₩118,950 | -1.24% | 138.6만 |
|---|
| 2025.12.22 | ₩119,952 | ₩122,777 | ₩119,538 | ₩121,461 | +1.26% | 212.7만 |
|---|
| 2025.12.19 | ₩120,860 | ₩121,074 | ₩118,990 | ₩120,486 | -0.31% | 670.9만 |
|---|
| 2025.12.18 | ₩119,017 | ₩121,421 | ₩118,870 | ₩120,513 | +1.26% | 270만 |
|---|
| 2025.12.17 | ₩120,606 | ₩123,999 | ₩118,055 | ₩118,096 | -2.08% | 327.7만 |
|---|
| 2025.12.16 | ₩120,192 | ₩122,209 | ₩118,723 | ₩120,994 | +0.67% | 350.2만 |
|---|
| 2025.12.15 | ₩120,206 | ₩121,527 | ₩117,388 | ₩117,802 | -2.00% | 303.4만 |
|---|
| 2025.12.12 | ₩121,568 | ₩122,410 | ₩120,059 | ₩120,446 | -0.92% | 295.8만 |
|---|
| 2025.12.11 | ₩119,258 | ₩122,076 | ₩119,071 | ₩120,994 | +1.46% | 253.5만 |
|---|
| 2025.12.10 | ₩117,401 | ₩120,486 | ₩116,292 | ₩119,992 | +2.21% | 214.9만 |
|---|
| 2025.12.09 | ₩116,239 | ₩117,521 | ₩115,892 | ₩117,254 | +0.87% | 184.4만 |
|---|
| 2025.12.08 | ₩114,837 | ₩117,962 | ₩114,710 | ₩116,586 | +1.52% | 257만 |
|---|
| 2025.12.05 | ₩114,476 | ₩115,251 | ₩113,301 | ₩114,716 | +0.21% | 285.9만 |
|---|
| 2025.12.04 | ₩115,398 | ₩117,561 | ₩112,913 | ₩114,730 | -0.58% | 367만 |
|---|
| 2025.12.03 | ₩100,973 | ₩116,199 | ₩100,238 | ₩115,317 | +14.21% | 928.7만 |
|---|
| 2025.12.02 | ₩109,080 | ₩110,189 | ₩107,771 | ₩109,347 | +0.24% | 919.1만 |
|---|
| 2025.12.01 | ₩106,823 | ₩108,406 | ₩105,781 | ₩107,704 | +0.83% | 418.1만 |
|---|
| 2025.11.28 | ₩107,851 | ₩108,020 | ₩106,876 | ₩107,290 | -0.52% | 164.3만 |
|---|
| 2025.11.26 | ₩108,399 | ₩108,506 | ₩107,063 | ₩107,598 | -0.74% | 189만 |
|---|
| 2025.11.25 | ₩105,567 | ₩109,147 | ₩104,846 | ₩108,399 | +2.68% | 195.7만 |
|---|
| 2025.11.24 | ₩105,701 | ₩106,943 | ₩104,250 | ₩105,714 | +0.01% | 306만 |
|---|
| 2025.11.21 | ₩104,646 | ₩106,155 | ₩101,972 | ₩105,087 | +0.42% | 193.8만 |
|---|
| 2025.11.20 | ₩108,800 | ₩109,374 | ₩104,325 | ₩104,606 | -3.85% | 203.9만 |
|---|
| 2025.11.19 | ₩107,851 | ₩108,386 | ₩105,848 | ₩106,970 | -0.82% | 159.4만 |
|---|
| 2025.11.18 | ₩108,366 | ₩109,715 | ₩107,570 | ₩108,225 | -0.13% | 213.2만 |
|---|
| 2025.11.17 | ₩111,538 | ₩111,811 | ₩107,330 | ₩108,279 | -2.92% | 247.3만 |
|---|
| 2025.11.14 | ₩110,442 | ₩112,579 | ₩108,452 | ₩112,112 | +1.51% | 162.7만 |
|---|
| 2025.11.13 | ₩112,205 | ₩113,661 | ₩111,698 | ₩111,872 | -0.30% | 192.6만 |
|---|
| 2025.11.12 | ₩114,476 | ₩115,371 | ₩111,698 | ₩113,114 | -1.19% | 178.9만 |
|---|
| 2025.11.11 | ₩113,982 | ₩116,025 | ₩113,875 | ₩114,302 | +0.28% | 127.8만 |
|---|
| 2025.11.10 | ₩114,636 | ₩115,552 | ₩113,501 | ₩114,509 | -0.11% | 141만 |
|---|
| 2025.11.07 | ₩113,701 | ₩114,262 | ₩110,937 | ₩113,808 | +0.09% | 222.2만 |
|---|
| 2025.11.06 | ₩116,373 | ₩117,287 | ₩112,973 | ₩114,690 | -1.45% | 157.1만 |
|---|
| 2025.11.05 | ₩116,573 | ₩117,481 | ₩115,438 | ₩116,373 | -0.17% | 151.7만 |
|---|
| 2025.11.04 | ₩118,817 | ₩120,553 | ₩115,985 | ₩116,159 | -2.24% | 167만 |
|---|
| 2025.11.03 | ₩122,650 | ₩123,545 | ₩119,698 | ₩121,648 | -0.82% | 196.6만 |
|---|
| 2025.10.31 | ₩118,069 | ₩122,343 | ₩117,868 | ₩122,249 | +3.54% | 304.5만 |
|---|
| 2025.10.30 | ₩116,226 | ₩120,046 | ₩116,065 | ₩117,414 | +1.02% | 159.2만 |
|---|
| 2025.10.29 | ₩119,211 | ₩119,244 | ₩116,306 | ₩117,067 | -1.80% | 172.1만 |
|---|
| 2025.10.28 | ₩120,533 | ₩121,515 | ₩119,111 | ₩119,284 | -1.04% | 139.4만 |
|---|
| 2025.10.27 | ₩120,206 | ₩121,007 | ₩119,204 | ₩120,219 | +0.01% | 144.9만 |
|---|
| 2025.10.24 | ₩118,870 | ₩119,952 | ₩118,415 | ₩118,964 | +0.08% | 144만 |
|---|
| 2025.10.23 | ₩116,186 | ₩118,389 | ₩115,812 | ₩118,269 | +1.79% | 168.3만 |
|---|
| 2025.10.22 | ₩118,416 | ₩118,803 | ₩115,745 | ₩116,252 | -1.83% | 206만 |
|---|
| 2025.10.21 | ₩117,868 | ₩120,139 | ₩117,469 | ₩119,471 | +1.36% | 179.3만 |
|---|
| 2025.10.20 | ₩117,949 | ₩119,311 | ₩117,601 | ₩117,962 | +0.01% | 187만 |
|---|
| 2025.10.17 | ₩116,199 | ₩117,267 | ₩115,197 | ₩116,773 | +0.49% | 161.4만 |
|---|
| 2025.10.16 | ₩118,550 | ₩120,460 | ₩116,373 | ₩117,147 | -1.18% | 165.2만 |
|---|
| 2025.10.15 | ₩119,672 | ₩120,139 | ₩116,974 | ₩118,002 | -1.40% | 186.7만 |
|---|
| 2025.10.14 | ₩118,469 | ₩120,273 | ₩117,014 | ₩118,977 | +0.43% | 189.5만 |
|---|
| 2025.10.13 | ₩120,206 | ₩121,121 | ₩118,790 | ₩120,393 | +0.16% | 203.2만 |
|---|
| 2025.10.10 | ₩124,486 | ₩124,806 | ₩118,269 | ₩119,338 | -4.14% | 351.6만 |
|---|