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 | ₩298,146 | ₩311,979 | ₩293,607 | ₩310,841 | +4.26% | 248.9만 |
| 2026.10.08 | ₩290,058 | ₩302,003 | ₩289,241 | ₩294,879 | +1.66% | 248.1만 |
| 2026.10.07 | ₩292,589 | ₩293,580 | ₩288,063 | ₩291,919 | -0.23% | 226만 |
| 2026.10.06 | ₩297,785 | ₩303,221 | ₩290,153 | ₩292,817 | -1.67% | 310.7만 |
| 2026.10.05 | ₩283,684 | ₩294,169 | ₩282,546 | ₩292,308 | +3.04% | 314.5만 |
| 2026.10.02 | ₩285,894 | ₩290,031 | ₩281,716 | ₩283,202 | -0.94% | 207만 |
| 2026.10.01 | ₩281,247 | ₩286,376 | ₩274,846 | ₩284,729 | +1.24% | 318.1만 |
| 2026.09.30 | ₩276,105 | ₩284,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩280,015 |
| +1.42% |
| 330.1만 |
| 2026.09.29 | ₩272,570 | ₩279,453 | ₩268,606 | ₩274,351 | +0.65% | 292.5만 |
|---|
| 2026.09.28 | ₩257,130 | ₩272,422 | ₩255,095 | ₩270,735 | +5.29% | 365만 |
|---|
| 2026.09.25 | ₩273,172 | ₩274,511 | ₩261,171 | ₩261,375 | -4.32% | 399.1만 |
|---|
| 2026.09.24 | ₩273,454 | ₩284,555 | ₩269,088 | ₩276,707 | +1.19% | 520.2만 |
|---|
| 2026.09.23 | ₩265,406 | ₩277,457 | ₩262,460 | ₩274,993 | +3.61% | 548만 |
|---|
| 2026.09.22 | ₩258,201 | ₩265,252 | ₩252,042 | ₩263,290 | +1.97% | 517.6만 |
|---|
| 2026.09.21 | ₩246,257 | ₩257,398 | ₩241,771 | ₩256,206 | +4.04% | 371.9만 |
|---|
| 2026.09.18 | ₩254,144 | ₩254,479 | ₩242,856 | ₩244,208 | -3.91% | 572.5만 |
|---|
| 2026.09.17 | ₩245,052 | ₩257,893 | ₩245,052 | ₩254,452 | +3.84% | 375만 |
|---|
| 2026.09.16 | ₩249,765 | ₩256,581 | ₩248,493 | ₩251,908 | +0.86% | 364.8만 |
|---|
| 2026.09.15 | ₩245,319 | ₩257,090 | ₩245,052 | ₩255,028 | +3.96% | 392.3만 |
|---|
| 2026.09.14 | ₩231,393 | ₩254,050 | ₩227,934 | ₩249,671 | +7.90% | 667.2만 |
|---|
| 2026.09.11 | ₩228,541 | ₩234,394 | ₩222,515 | ₩222,957 | -2.44% | 274.1만 |
|---|
| 2026.09.10 | ₩231,366 | ₩240,285 | ₩226,827 | ₩229,130 | -0.97% | 457.4만 |
|---|
| 2026.09.09 | ₩226,305 | ₩232,652 | ₩224,979 | ₩231,313 | +2.21% | 342만 |
|---|
| 2026.09.08 | ₩226,117 | ₩227,483 | ₩221,939 | ₩224,423 | -0.75% | 256.2만 |
|---|
| 2026.09.04 | ₩225,474 | ₩231,594 | ₩224,256 | ₩228,447 | +1.32% | 234만 |
|---|
| 2026.09.03 | ₩224,577 | ₩228,474 | ₩218,940 | ₩228,206 | +1.62% | 332.1만 |
|---|
| 2026.09.02 | ₩222,984 | ₩224,965 | ₩211,213 | ₩218,471 | -2.02% | 375.3만 |
|---|
| 2026.09.01 | ₩227,644 | ₩231,568 | ₩216,944 | ₩222,863 | -2.10% | 422.9만 |
|---|
| 2026.08.31 | ₩220,721 | ₩233,107 | ₩220,279 | ₩231,714 | +4.98% | 472.4만 |
|---|
| 2026.08.28 | ₩230,590 | ₩232,223 | ₩222,421 | ₩222,595 | -3.47% | 442.8만 |
|---|
| 2026.08.27 | ₩222,488 | ₩234,138 | ₩209,566 | ₩231,540 | +4.07% | 1636.3만 |
|---|
| 2026.08.26 | ₩171,402 | ₩184,793 | ₩170,867 | ₩179,999 | +5.02% | 702.5만 |
|---|
| 2026.08.25 | ₩176,049 | ₩178,084 | ₩172,969 | ₩174,897 | -0.65% | 262.1만 |
|---|
| 2026.08.24 | ₩179,718 | ₩179,718 | ₩173,665 | ₩175,379 | -2.41% | 235만 |
|---|
| 2026.08.21 | ₩181,740 | ₩183,601 | ₩176,343 | ₩180,963 | -0.43% | 287만 |
|---|
| 2026.08.20 | ₩186,092 | ₩187,953 | ₩178,258 | ₩179,651 | -3.46% | 262.7만 |
|---|
| 2026.08.19 | ₩193,832 | ₩194,702 | ₩183,588 | ₩189,091 | -2.45% | 286.9만 |
|---|
| 2026.08.18 | ₩192,292 | ₩196,323 | ₩190,323 | ₩192,720 | +0.22% | 284.4만 |
|---|
| 2026.08.17 | ₩199,121 | ₩200,648 | ₩190,953 | ₩191,810 | -3.67% | 314.9만 |
|---|
| 2026.08.14 | ₩209,138 | ₩209,419 | ₩196,590 | ₩197,421 | -5.60% | 251.9만 |
|---|
| 2026.08.13 | ₩198,679 | ₩208,763 | ₩196,510 | ₩207,490 | +4.43% | 245.3만 |
|---|
| 2026.08.12 | ₩201,732 | ₩204,933 | ₩196,376 | ₩197,246 | -2.22% | 301만 |
|---|
| 2026.08.11 | ₩201,585 | ₩203,165 | ₩196,845 | ₩201,304 | -0.14% | 220.6만 |
|---|
| 2026.08.10 | ₩199,523 | ₩205,790 | ₩197,568 | ₩201,893 | +1.19% | 244만 |
|---|
| 2026.08.07 | ₩199,041 | ₩201,116 | ₩195,506 | ₩198,612 | -0.22% | 212.1만 |
|---|
| 2026.08.06 | ₩189,132 | ₩195,091 | ₩187,471 | ₩192,171 | +1.61% | 217.7만 |
|---|
| 2026.08.05 | ₩202,027 | ₩202,964 | ₩196,081 | ₩196,898 | -2.54% | 179.8만 |
|---|
| 2026.08.04 | ₩190,203 | ₩198,472 | ₩187,967 | ₩197,943 | +4.07% | 321.8만 |
|---|
| 2026.08.03 | ₩193,457 | ₩196,845 | ₩189,520 | ₩189,574 | -2.01% | 234만 |
|---|
| 2026.07.31 | ₩192,828 | ₩193,269 | ₩184,472 | ₩190,056 | -1.44% | 261.1만 |
|---|
| 2026.07.30 | ₩183,333 | ₩188,609 | ₩181,827 | ₩188,034 | +2.56% | 271.3만 |
|---|
| 2026.07.29 | ₩181,847 | ₩187,110 | ₩180,013 | ₩183,333 | +0.82% | 265.8만 |
|---|
| 2026.07.28 | ₩182,463 | ₩183,280 | ₩172,768 | ₩182,396 | -0.04% | 218만 |
|---|
| 2026.07.27 | ₩189,828 | ₩190,283 | ₩183,467 | ₩184,030 | -3.05% | 192.6만 |
|---|
| 2026.07.24 | ₩185,141 | ₩187,712 | ₩182,289 | ₩185,463 | +0.17% | 163만 |
|---|
| 2026.07.23 | ₩185,623 | ₩186,467 | ₩179,156 | ₩182,249 | -1.82% | 349.7만 |
|---|
| 2026.07.22 | ₩189,158 | ₩190,410 | ₩181,258 | ₩183,039 | -3.24% | 343.9만 |
|---|
| 2026.07.21 | ₩196,296 | ₩196,965 | ₩185,463 | ₩189,761 | -3.33% | 372.8만 |
|---|
| 2026.07.20 | ₩200,005 | ₩206,125 | ₩197,782 | ₩198,733 | -0.64% | 218.7만 |
|---|
| 2026.07.17 | ₩192,399 | ₩205,468 | ₩190,926 | ₩199,992 | +3.95% | 268.2만 |
|---|
| 2026.07.16 | ₩205,535 | ₩207,557 | ₩196,785 | ₩197,836 | -3.75% | 298.9만 |
|---|
| 2026.07.15 | ₩208,856 | ₩210,236 | ₩198,987 | ₩202,014 | -3.28% | 257.4만 |
|---|
| 2026.07.14 | ₩185,128 | ₩208,294 | ₩183,550 | ₩207,049 | +11.84% | 467.3만 |
|---|
| 2026.07.13 | ₩184,766 | ₩189,728 | ₩179,932 | ₩186,842 | +1.12% | 240.4만 |
|---|
| 2026.07.10 | ₩202,482 | ₩202,844 | ₩184,967 | ₩185,637 | -8.32% | 337만 |
|---|
| 2026.07.09 | ₩191,100 | ₩199,911 | ₩189,710 | ₩199,309 | +4.30% | 254.2만 |
|---|
| 2026.07.08 | ₩195,907 | ₩199,389 | ₩193,926 | ₩196,537 | +0.32% | 379.1만 |
|---|
| 2026.07.07 | ₩200,862 | ₩205,147 | ₩194,234 | ₩198,813 | -1.02% | 294.4만 |
|---|
| 2026.07.06 | ₩193,176 | ₩199,322 | ₩190,886 | ₩198,987 | +3.01% | 271.9만 |
|---|
| 2026.07.02 | ₩187,920 | ₩195,439 | ₩184,914 | ₩189,373 | +0.77% | 307.6만 |
|---|
| 2026.07.01 | ₩184,981 | ₩191,408 | ₩182,396 | ₩188,087 | +1.68% | 398.2만 |
|---|
| 2026.06.30 | ₩176,424 | ₩183,481 | ₩174,080 | ₩182,717 | +3.57% | 286만 |
|---|
| 2026.06.29 | ₩169,715 | ₩176,223 | ₩168,055 | ₩175,835 | +3.61% | 314.4만 |
|---|
| 2026.06.26 | ₩159,806 | ₩167,198 | ₩158,171 | ₩166,421 | +4.14% | 471.3만 |
|---|
| 2026.06.25 | ₩159,002 | ₩165,309 | ₩156,405 | ₩159,699 | +0.44% | 332.8만 |
|---|
| 2026.06.24 | ₩159,109 | ₩162,839 | ₩156,471 | ₩158,788 | -0.20% | 270.7만 |
|---|
| 2026.06.23 | ₩154,624 | ₩160,060 | ₩152,777 | ₩158,226 | +2.33% | 328.3만 |
|---|
| 2026.06.22 | ₩155,119 | ₩161,975 | ₩152,481 | ₩155,253 | +0.09% | 361만 |
|---|
| 2026.06.18 | ₩150,800 | ₩160,080 | ₩143,282 | ₩157,757 | +4.61% | 827.1만 |
|---|
| 2026.06.17 | ₩154,101 | ₩156,351 | ₩150,513 | ₩151,356 | -1.78% | 298.8만 |
|---|
| 2026.06.16 | ₩156,659 | ₩160,569 | ₩152,722 | ₩155,695 | -0.62% | 312.3만 |
|---|
| 2026.06.15 | ₩156,672 | ₩159,766 | ₩153,907 | ₩158,172 | +0.96% | 285.4만 |
|---|
| 2026.06.12 | ₩157,811 | ₩158,775 | ₩152,253 | ₩155,722 | -1.32% | 198만 |
|---|
| 2026.06.11 | ₩152,548 | ₩157,837 | ₩151,664 | ₩157,342 | +3.14% | 281.2만 |
|---|
| 2026.06.10 | ₩157,208 | ₩162,748 | ₩153,539 | ₩153,887 | -2.11% | 316.4만 |
|---|
| 2026.06.09 | ₩156,820 | ₩165,042 | ₩155,333 | ₩160,636 | +2.43% | 409.2만 |
|---|
| 2026.06.08 | ₩157,342 | ₩159,900 | ₩155,146 | ₩156,471 | -0.55% | 363.2만 |
|---|
| 2026.06.05 | ₩163,622 | ₩166,034 | ₩157,449 | ₩158,976 | -2.84% | 401.8만 |
|---|
| 2026.06.04 | ₩164,372 | ₩167,780 | ₩161,647 | ₩165,350 | +0.59% | 396.3만 |
|---|
| 2026.06.03 | ₩177,401 | ₩177,743 | ₩166,314 | ₩166,916 | -5.91% | 615만 |
|---|
| 2026.06.02 | ₩174,080 | ₩183,454 | ₩172,755 | ₩181,204 | +4.09% | 753.5만 |
|---|
| 2026.06.01 | ₩171,817 | ₩190,618 | ₩171,791 | ₩187,190 | +8.95% | 980.6만 |
|---|
| 2026.05.29 | ₩143,998 | ₩167,104 | ₩142,613 | ₩165,068 | +14.63% | 1758.4만 |
|---|
| 2026.05.28 | ₩122,847 | ₩129,409 | ₩120,705 | ₩126,838 | +3.25% | 897만 |
|---|
| 2026.05.27 | ₩120,825 | ₩122,338 | ₩119,446 | ₩119,848 | -0.81% | 391만 |
|---|
| 2026.05.26 | ₩127,172 | ₩129,074 | ₩120,919 | ₩125,619 | -1.22% | 400.5만 |
|---|
| 2026.05.22 | ₩120,664 | ₩123,704 | ₩119,647 | ₩123,517 | +2.36% | 300.7만 |
|---|
| 2026.05.21 | ₩118,509 | ₩121,789 | ₩116,902 | ₩119,767 | +1.06% | 281.5만 |
|---|
| 2026.05.20 | ₩112,161 | ₩119,459 | ₩111,612 | ₩119,232 | +6.30% | 297만 |
|---|
| 2026.05.19 | ₩118,830 | ₩120,517 | ₩114,639 | ₩114,759 | -3.43% | 312.1만 |
|---|
| 2026.05.18 | ₩111,940 | ₩116,821 | ₩111,264 | ₩116,554 | +4.12% | 391.5만 |
|---|
| 2026.05.15 | ₩108,599 | ₩112,268 | ₩107,622 | ₩110,836 | +2.06% | 264.2만 |
|---|
| 2026.05.14 | ₩105,961 | ₩110,474 | ₩103,779 | ₩108,532 | +2.43% | 254.8만 |
|---|
| 2026.05.13 | ₩105,064 | ₩107,247 | ₩103,712 | ₩104,716 | -0.33% | 220.6만 |
|---|
| 2026.05.12 | ₩109,256 | ₩109,336 | ₩104,488 | ₩105,868 | -3.10% | 233만 |
|---|
| 2026.05.11 | ₩111,090 | ₩113,420 | ₩108,640 | ₩109,389 | -1.53% | 233.6만 |
|---|
| 2026.05.08 | ₩107,568 | ₩112,443 | ₩105,171 | ₩112,349 | +4.44% | 374.6만 |
|---|
| 2026.05.07 | ₩107,073 | ₩111,144 | ₩107,073 | ₩108,305 | +1.15% | 369.6만 |
|---|
| 2026.05.06 | ₩102,440 | ₩104,649 | ₩101,101 | ₩103,698 | +1.23% | 296.9만 |
|---|
| 2026.05.05 | ₩103,591 | ₩105,078 | ₩102,266 | ₩104,113 | +0.50% | 204.8만 |
|---|
| 2026.05.04 | ₩101,288 | ₩104,448 | ₩101,154 | ₩103,431 | +2.12% | 201.3만 |
|---|
| 2026.05.01 | ₩101,101 | ₩103,725 | ₩100,444 | ₩101,475 | +0.37% | 263.8만 |
|---|
| 2026.04.30 | ₩100,605 | ₩100,866 | ₩97,739 | ₩98,623 | -1.97% | 272.4만 |
|---|
| 2026.04.29 | ₩101,516 | ₩102,319 | ₩99,447 | ₩101,984 | +0.46% | 199.9만 |
|---|
| 2026.04.28 | ₩102,266 | ₩105,145 | ₩101,690 | ₩102,038 | -0.22% | 250.9만 |
|---|
| 2026.04.27 | ₩101,596 | ₩102,520 | ₩100,016 | ₩101,958 | +0.36% | 280.9만 |
|---|
| 2026.04.24 | ₩101,837 | ₩102,667 | ₩98,074 | ₩101,743 | -0.09% | 266.8만 |
|---|
| 2026.04.23 | ₩101,897 | ₩102,574 | ₩99,186 | ₩101,824 | -0.07% | 323.8만 |
|---|
| 2026.04.22 | ₩104,462 | ₩105,814 | ₩102,914 | ₩105,386 | +0.88% | 322.3만 |
|---|
| 2026.04.21 | ₩103,283 | ₩106,952 | ₩102,306 | ₩103,966 | +0.66% | 385.3만 |
|---|
| 2026.04.20 | ₩98,784 | ₩102,962 | ₩98,288 | ₩101,449 | +2.70% | 492.5만 |
|---|
| 2026.04.17 | ₩97,927 | ₩98,396 | ₩95,249 | ₩96,749 | -1.20% | 599.3만 |
|---|
| 2026.04.16 | ₩95,209 | ₩97,619 | ₩94,057 | ₩96,427 | +1.28% | 559.6만 |
|---|
| 2026.04.15 | ₩88,152 | ₩90,589 | ₩87,352 | ₩90,187 | +2.31% | 440.9만 |
|---|
| 2026.04.14 | ₩87,710 | ₩90,227 | ₩84,951 | ₩85,822 | -2.15% | 411.1만 |
|---|
| 2026.04.13 | ₩84,764 | ₩87,864 | ₩84,362 | ₩87,656 | +3.41% | 490.2만 |
|---|
| 2026.04.10 | ₩91,606 | ₩91,727 | ₩83,907 | ₩84,268 | -8.01% | 723.1만 |
|---|
| 2026.04.09 | ₩101,475 | ₩101,830 | ₩90,642 | ₩90,736 | -10.58% | 542.8만 |
|---|
| 2026.04.08 | ₩108,894 | ₩109,872 | ₩101,770 | ₩101,824 | -6.49% | 497.3만 |
|---|
| 2026.04.07 | ₩107,234 | ₩108,747 | ₩104,770 | ₩106,243 | -0.92% | 370.7만 |
|---|
| 2026.04.06 | ₩107,193 | ₩108,693 | ₩106,430 | ₩107,876 | +0.64% | 313.1만 |
|---|
| 2026.04.02 | ₩104,830 | ₩108,599 | ₩104,368 | ₩107,381 | +2.43% | 307.8만 |
|---|
| 2026.04.01 | ₩107,126 | ₩107,662 | ₩103,558 | ₩105,981 | -1.07% | 304만 |
|---|
| 2026.03.31 | ₩102,413 | ₩106,457 | ₩101,545 | ₩105,399 | +2.92% | 327.5만 |
|---|
| 2026.03.30 | ₩99,601 | ₩103,805 | ₩99,092 | ₩101,060 | +1.47% | 487만 |
|---|
| 2026.03.27 | ₩102,105 | ₩102,989 | ₩96,695 | ₩98,061 | -3.96% | 422.8만 |
|---|
| 2026.03.26 | ₩104,033 | ₩108,479 | ₩103,745 | ₩106,296 | +2.18% | 346.7만 |
|---|
| 2026.03.25 | ₩104,368 | ₩106,310 | ₩102,319 | ₩104,609 | +0.23% | 470.2만 |
|---|
| 2026.03.24 | ₩107,100 | ₩107,327 | ₩101,944 | ₩102,788 | -4.03% | 351.6만 |
|---|
| 2026.03.23 | ₩106,082 | ₩109,965 | ₩104,462 | ₩108,599 | +2.37% | 284.8만 |
|---|
| 2026.03.20 | ₩107,608 | ₩107,608 | ₩104,703 | ₩104,997 | -2.43% | 664.6만 |
|---|
| 2026.03.19 | ₩105,586 | ₩109,952 | ₩104,636 | ₩108,144 | +2.42% | 304.9만 |
|---|
| 2026.03.18 | ₩104,060 | ₩105,988 | ₩103,846 | ₩105,024 | +0.93% | 214만 |
|---|
| 2026.03.17 | ₩103,216 | ₩107,916 | ₩103,109 | ₩105,158 | +1.88% | 200.3만 |
|---|
| 2026.03.16 | ₩105,386 | ₩107,501 | ₩102,975 | ₩103,323 | -1.96% | 275.9만 |
|---|
| 2026.03.13 | ₩106,008 | ₩108,211 | ₩104,435 | ₩106,002 | -0.01% | 220.9만 |
|---|
| 2026.03.12 | ₩108,057 | ₩110,461 | ₩105,486 | ₩105,720 | -2.16% | 296.8만 |
|---|
| 2026.03.11 | ₩107,073 | ₩109,215 | ₩105,399 | ₩108,265 | +1.11% | 319.3만 |
|---|
| 2026.03.10 | ₩106,792 | ₩107,977 | ₩102,306 | ₩106,604 | -0.18% | 316.8만 |
|---|
| 2026.03.09 | ₩107,113 | ₩108,472 | ₩104,582 | ₩106,738 | -0.35% | 282.8만 |
|---|
| 2026.03.06 | ₩107,126 | ₩109,215 | ₩104,930 | ₩108,091 | +0.90% | 456.4만 |
|---|
| 2026.03.05 | ₩97,753 | ₩107,595 | ₩97,418 | ₩106,658 | +9.11% | 897만 |
|---|
| 2026.03.04 | ₩96,407 | ₩98,855 | ₩95,526 | ₩96,066 | -0.35% | 686.2만 |
|---|
| 2026.03.03 | ₩95,463 | ₩98,509 | ₩93,950 | ₩97,110 | +1.73% | 409.7만 |
|---|
| 2026.03.02 | ₩95,650 | ₩99,587 | ₩95,235 | ₩99,052 | +3.56% | 346.8만 |
|---|
| 2026.02.27 | ₩97,418 | ₩98,931 | ₩95,423 | ₩97,083 | -0.34% | 469.5만 |
|---|
| 2026.02.26 | ₩98,047 | ₩102,373 | ₩97,545 | ₩100,766 | +2.77% | 440.5만 |
|---|
| 2026.02.25 | ₩95,717 | ₩97,980 | ₩94,070 | ₩97,760 | +2.13% | 432.7만 |
|---|
| 2026.02.24 | ₩93,066 | ₩96,387 | ₩92,343 | ₩95,262 | +2.36% | 395.6만 |
|---|
| 2026.02.23 | ₩98,489 | ₩98,489 | ₩92,089 | ₩93,079 | -5.49% | 477.4만 |
|---|
| 2026.02.20 | ₩108,526 | ₩111,853 | ₩98,744 | ₩99,480 | -8.33% | 607.4만 |
|---|
| 2026.02.19 | ₩109,952 | ₩111,130 | ₩107,957 | ₩109,537 | -0.38% | 220.3만 |
|---|
| 2026.02.18 | ₩108,532 | ₩112,951 | ₩107,876 | ₩111,050 | +2.32% | 277.3만 |
|---|
| 2026.02.17 | ₩116,580 | ₩117,176 | ₩108,399 | ₩110,421 | -5.28% | 287만 |
|---|
| 2026.02.13 | ₩114,157 | ₩117,906 | ₩114,023 | ₩116,848 | +2.36% | 229만 |
|---|
| 2026.02.12 | ₩118,080 | ₩119,848 | ₩111,619 | ₩113,701 | -3.71% | 261.6만 |
|---|
| 2026.02.11 | ₩119,620 | ₩120,235 | ₩115,362 | ₩118,080 | -1.29% | 251.2만 |
|---|
| 2026.02.10 | ₩118,509 | ₩119,433 | ₩116,701 | ₩118,442 | -0.06% | 173.4만 |
|---|
| 2026.02.09 | ₩117,344 | ₩119,031 | ₩115,496 | ₩118,080 | +0.63% | 327.5만 |
|---|
| 2026.02.06 | ₩111,478 | ₩116,286 | ₩111,371 | ₩116,152 | +4.19% | 330.4만 |
|---|
| 2026.02.05 | ₩111,706 | ₩114,224 | ₩109,363 | ₩110,005 | -1.52% | 288.2만 |
|---|
| 2026.02.04 | ₩109,135 | ₩112,643 | ₩106,731 | ₩111,706 | +2.36% | 298.6만 |
|---|
| 2026.02.03 | ₩116,768 | ₩117,451 | ₩107,354 | ₩110,220 | -5.61% | 358.6만 |
|---|
| 2026.02.02 | ₩113,741 | ₩118,870 | ₩113,085 | ₩118,013 | +3.76% | 308.8만 |
|---|
| 2026.01.30 | ₩113,849 | ₩116,125 | ₩112,784 | ₩113,125 | -0.64% | 270.9만 |
|---|
| 2026.01.29 | ₩119,513 | ₩119,526 | ₩112,483 | ₩114,746 | -3.99% | 377.3만 |
|---|
| 2026.01.28 | ₩123,329 | ₩123,852 | ₩121,013 | ₩121,508 | -1.48% | 148.5만 |
|---|
| 2026.01.27 | ₩122,526 | ₩124,133 | ₩121,923 | ₩122,472 | -0.04% | 198.2만 |
|---|
| 2026.01.26 | ₩122,124 | ₩123,356 | ₩120,490 | ₩122,245 | +0.10% | 239.4만 |
|---|
| 2026.01.23 | ₩122,512 | ₩124,374 | ₩120,906 | ₩121,535 | -0.80% | 130.5만 |
|---|
| 2026.01.22 | ₩120,504 | ₩122,740 | ₩119,848 | ₩122,472 | +1.63% | 181.4만 |
|---|
| 2026.01.21 | ₩118,013 | ₩120,276 | ₩116,666 | ₩119,098 | +0.92% | 222.8만 |
|---|
| 2026.01.20 | ₩117,852 | ₩122,352 | ₩117,357 | ₩117,451 | -0.34% | 254.5만 |
|---|
| 2026.01.16 | ₩123,744 | ₩123,744 | ₩119,580 | ₩119,915 | -3.09% | 311만 |
|---|
| 2026.01.15 | ₩125,579 | ₩130,493 | ₩122,954 | ₩123,115 | -1.96% | 340.2만 |
|---|
| 2026.01.14 | ₩127,253 | ₩130,373 | ₩123,865 | ₩125,003 | -1.77% | 323.2만 |
|---|
| 2026.01.13 | ₩125,874 | ₩130,199 | ₩124,976 | ₩125,967 | +0.07% | 436만 |
|---|
| 2026.01.12 | ₩123,865 | ₩126,664 | ₩121,997 | ₩125,298 | +1.16% | 271.5만 |
|---|
| 2026.01.09 | ₩126,208 | ₩126,208 | ₩122,620 | ₩123,503 | -2.14% | 182.2만 |
|---|
| 2026.01.08 | ₩125,659 | ₩126,007 | ₩123,604 | ₩125,780 | +0.10% | 201.2만 |
|---|
| 2026.01.07 | ₩121,508 | ₩126,744 | ₩121,187 | ₩125,659 | +3.42% | 295.7만 |
|---|
| 2026.01.06 | ₩117,129 | ₩121,709 | ₩117,036 | ₩120,999 | +3.30% | 202.3만 |
|---|
| 2026.01.05 | ₩114,384 | ₩122,338 | ₩113,835 | ₩117,451 | +2.68% | 363.4만 |
|---|
| 2026.01.02 | ₩116,701 | ₩116,701 | ₩111,639 | ₩112,001 | -4.03% | 213.4만 |
|---|
| 2025.12.31 | ₩116,835 | ₩117,464 | ₩115,763 | ₩115,790 | -0.89% | 138.6만 |
|---|
| 2025.12.30 | ₩117,451 | ₩118,375 | ₩116,781 | ₩117,076 | -0.32% | 112.2만 |
|---|
| 2025.12.29 | ₩118,027 | ₩118,813 | ₩117,303 | ₩117,946 | -0.07% | 135.9만 |
|---|
| 2025.12.26 | ₩117,933 | ₩119,111 | ₩117,727 | ₩118,656 | +0.61% | 106.2만 |
|---|
| 2025.12.24 | ₩119,017 | ₩119,098 | ₩117,477 | ₩118,361 | -0.55% | 75.9만 |
|---|
| 2025.12.23 | ₩120,758 | ₩121,722 | ₩118,388 | ₩119,258 | -1.24% | 138.6만 |
|---|
| 2025.12.22 | ₩120,263 | ₩123,095 | ₩119,848 | ₩121,776 | +1.26% | 212.7만 |
|---|
| 2025.12.19 | ₩121,173 | ₩121,388 | ₩119,299 | ₩120,798 | -0.31% | 670.9만 |
|---|
| 2025.12.18 | ₩119,325 | ₩121,736 | ₩119,178 | ₩120,825 | +1.26% | 270만 |
|---|
| 2025.12.17 | ₩120,919 | ₩124,320 | ₩118,361 | ₩118,401 | -2.08% | 327.7만 |
|---|
| 2025.12.16 | ₩120,504 | ₩122,526 | ₩119,031 | ₩121,307 | +0.67% | 350.2만 |
|---|
| 2025.12.15 | ₩120,517 | ₩121,842 | ₩117,692 | ₩118,107 | -2.00% | 303.4만 |
|---|
| 2025.12.12 | ₩121,883 | ₩122,727 | ₩120,370 | ₩120,758 | -0.92% | 295.8만 |
|---|
| 2025.12.11 | ₩119,566 | ₩122,392 | ₩119,379 | ₩121,307 | +1.46% | 253.5만 |
|---|
| 2025.12.10 | ₩117,705 | ₩120,798 | ₩116,594 | ₩120,303 | +2.21% | 214.9만 |
|---|
| 2025.12.09 | ₩116,540 | ₩117,826 | ₩116,192 | ₩117,558 | +0.87% | 184.4만 |
|---|
| 2025.12.08 | ₩115,134 | ₩118,268 | ₩115,007 | ₩116,888 | +1.52% | 257만 |
|---|
| 2025.12.05 | ₩114,773 | ₩115,549 | ₩113,594 | ₩115,014 | +0.21% | 285.9만 |
|---|
| 2025.12.04 | ₩115,697 | ₩117,866 | ₩113,206 | ₩115,027 | -0.58% | 367만 |
|---|
| 2025.12.03 | ₩101,234 | ₩116,500 | ₩100,498 | ₩115,616 | +14.21% | 928.7만 |
|---|
| 2025.12.02 | ₩109,363 | ₩110,474 | ₩108,050 | ₩109,630 | +0.24% | 919.1만 |
|---|
| 2025.12.01 | ₩107,100 | ₩108,686 | ₩106,055 | ₩107,983 | +0.83% | 418.1만 |
|---|
| 2025.11.28 | ₩108,131 | ₩108,299 | ₩107,153 | ₩107,568 | -0.52% | 164.3만 |
|---|
| 2025.11.26 | ₩108,680 | ₩108,787 | ₩107,341 | ₩107,876 | -0.74% | 189만 |
|---|
| 2025.11.25 | ₩105,841 | ₩109,430 | ₩105,118 | ₩108,680 | +2.68% | 195.7만 |
|---|
| 2025.11.24 | ₩105,975 | ₩107,220 | ₩104,521 | ₩105,988 | +0.01% | 306만 |
|---|
| 2025.11.21 | ₩104,917 | ₩106,430 | ₩102,236 | ₩105,359 | +0.42% | 193.8만 |
|---|
| 2025.11.20 | ₩109,081 | ₩109,657 | ₩104,596 | ₩104,877 | -3.85% | 203.9만 |
|---|
| 2025.11.19 | ₩108,131 | ₩108,666 | ₩106,122 | ₩107,247 | -0.82% | 159.4만 |
|---|
| 2025.11.18 | ₩108,646 | ₩109,999 | ₩107,848 | ₩108,506 | -0.13% | 213.2만 |
|---|
| 2025.11.17 | ₩111,827 | ₩112,101 | ₩107,608 | ₩108,559 | -2.92% | 247.3만 |
|---|
| 2025.11.14 | ₩110,729 | ₩112,871 | ₩108,733 | ₩112,402 | +1.51% | 162.7만 |
|---|
| 2025.11.13 | ₩112,496 | ₩113,956 | ₩111,987 | ₩112,161 | -0.30% | 192.6만 |
|---|
| 2025.11.12 | ₩114,773 | ₩115,670 | ₩111,987 | ₩113,407 | -1.19% | 178.9만 |
|---|
| 2025.11.11 | ₩114,277 | ₩116,326 | ₩114,170 | ₩114,598 | +0.28% | 127.8만 |
|---|
| 2025.11.10 | ₩114,933 | ₩115,852 | ₩113,795 | ₩114,806 | -0.11% | 141만 |
|---|
| 2025.11.07 | ₩113,996 | ₩114,558 | ₩111,224 | ₩114,103 | +0.09% | 222.2만 |
|---|
| 2025.11.06 | ₩116,674 | ₩117,591 | ₩113,266 | ₩114,987 | -1.45% | 157.1만 |
|---|
| 2025.11.05 | ₩116,875 | ₩117,785 | ₩115,737 | ₩116,674 | -0.17% | 151.7만 |
|---|
| 2025.11.04 | ₩119,125 | ₩120,865 | ₩116,286 | ₩116,460 | -2.24% | 167만 |
|---|
| 2025.11.03 | ₩122,968 | ₩123,865 | ₩120,008 | ₩121,963 | -0.82% | 196.6만 |
|---|
| 2025.10.31 | ₩118,375 | ₩122,660 | ₩118,174 | ₩122,566 | +3.54% | 304.5만 |
|---|
| 2025.10.30 | ₩116,527 | ₩120,357 | ₩116,366 | ₩117,719 | +1.02% | 159.2만 |
|---|
| 2025.10.29 | ₩119,520 | ₩119,553 | ₩116,607 | ₩117,370 | -1.80% | 172.1만 |
|---|
| 2025.10.28 | ₩120,845 | ₩121,830 | ₩119,419 | ₩119,593 | -1.04% | 139.4만 |
|---|
| 2025.10.27 | ₩120,517 | ₩121,321 | ₩119,513 | ₩120,531 | +0.01% | 144.9만 |
|---|
| 2025.10.24 | ₩119,178 | ₩120,263 | ₩118,721 | ₩119,272 | +0.08% | 144만 |
|---|
| 2025.10.23 | ₩116,487 | ₩118,696 | ₩116,112 | ₩118,576 | +1.79% | 168.3만 |
|---|
| 2025.10.22 | ₩118,723 | ₩119,111 | ₩116,045 | ₩116,554 | -1.83% | 206만 |
|---|
| 2025.10.21 | ₩118,174 | ₩120,450 | ₩117,773 | ₩119,781 | +1.36% | 179.3만 |
|---|
| 2025.10.20 | ₩118,254 | ₩119,620 | ₩117,906 | ₩118,268 | +0.01% | 187만 |
|---|
| 2025.10.17 | ₩116,500 | ₩117,571 | ₩115,496 | ₩117,076 | +0.49% | 161.4만 |
|---|
| 2025.10.16 | ₩118,857 | ₩120,772 | ₩116,674 | ₩117,451 | -1.18% | 165.2만 |
|---|
| 2025.10.15 | ₩119,982 | ₩120,450 | ₩117,277 | ₩118,308 | -1.40% | 186.7만 |
|---|
| 2025.10.14 | ₩118,776 | ₩120,584 | ₩117,317 | ₩119,285 | +0.43% | 189.5만 |
|---|
| 2025.10.13 | ₩120,517 | ₩121,434 | ₩119,098 | ₩120,705 | +0.16% | 203.2만 |
|---|
| 2025.10.10 | ₩124,809 | ₩125,129 | ₩118,576 | ₩119,647 | -4.14% | 351.6만 |
|---|