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 | ₩297,701 | ₩311,513 | ₩293,168 | ₩310,376 | +4.26% | 248.9만 |
| 2026.10.07 | — | — | — | ₩291,965 | — | — |
| 2026.10.05 | ₩283,394 | ₩293,730 | ₩282,124 | ₩291,596 | +2.89% | 203.4만 |
| 2026.10.02 | ₩285,467 | ₩289,598 | ₩281,295 | ₩282,779 | -0.94% | 206.8만 |
| 2026.10.01 | ₩280,827 | ₩285,948 | ₩274,436 | ₩284,303 | +1.24% | 318.1만 |
| 2026.09.30 | ₩275,693 | ₩283,982 | ₩274,008 | ₩279,597 | +1.42% | 330.1만 |
| 2026.09.28 | — | — | — | ₩270,331 | — | — |
| 2026.09.25 | ₩272,764 | ₩274,101 | ₩260,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,985 |
| -4.32% |
| 399.1만 |
| 2026.09.24 | ₩273,045 | ₩284,130 | ₩268,686 | ₩276,294 | +1.19% | 520.2만 |
|---|
| 2026.09.22 | — | — | — | ₩261,597 | — | — |
|---|
| 2026.09.21 | ₩245,889 | ₩257,014 | ₩241,410 | ₩255,824 | +4.04% | 371.9만 |
|---|
| 2026.09.18 | ₩253,764 | ₩254,099 | ₩242,493 | ₩243,843 | -3.91% | 572.5만 |
|---|
| 2026.09.16 | — | — | — | ₩251,531 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩254,647 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩249,299 | — | — |
|---|
| 2026.09.02 | ₩222,651 | ₩224,629 | ₩210,898 | ₩218,145 | -2.02% | 375.3만 |
|---|
| 2026.09.01 | ₩227,304 | ₩231,223 | ₩216,620 | ₩222,530 | -2.10% | 422.9만 |
|---|
| 2026.08.31 | ₩220,391 | ₩232,759 | ₩219,950 | ₩231,368 | +4.98% | 472.4만 |
|---|
| 2026.08.28 | ₩230,245 | ₩231,876 | ₩222,089 | ₩222,263 | -3.47% | 442.8만 |
|---|
| 2026.08.27 | ₩222,156 | ₩233,788 | ₩209,253 | ₩231,195 | +4.07% | 1636.3만 |
|---|
| 2026.08.26 | ₩171,146 | ₩184,517 | ₩170,611 | ₩179,730 | +5.02% | 702.5만 |
|---|
| 2026.08.25 | ₩175,786 | ₩177,818 | ₩172,711 | ₩174,636 | -0.65% | 262.1만 |
|---|
| 2026.08.24 | ₩179,450 | ₩179,450 | ₩173,406 | ₩175,117 | -2.41% | 235만 |
|---|
| 2026.08.21 | ₩181,468 | ₩183,327 | ₩176,080 | ₩180,693 | -0.43% | 287만 |
|---|
| 2026.08.20 | ₩185,814 | ₩187,673 | ₩177,992 | ₩179,383 | -3.46% | 262.7만 |
|---|
| 2026.08.19 | ₩193,542 | ₩194,411 | ₩183,314 | ₩188,809 | -2.45% | 286.9만 |
|---|
| 2026.08.18 | ₩192,005 | ₩196,029 | ₩190,039 | ₩192,433 | +0.22% | 284.4만 |
|---|
| 2026.08.17 | ₩198,824 | ₩200,348 | ₩190,668 | ₩191,523 | -3.67% | 314.9만 |
|---|
| 2026.08.14 | ₩208,825 | ₩209,106 | ₩196,297 | ₩197,126 | -5.60% | 251.9만 |
|---|
| 2026.08.13 | ₩198,383 | ₩208,451 | ₩196,216 | ₩207,181 | +4.43% | 245.3만 |
|---|
| 2026.08.12 | ₩201,431 | ₩204,627 | ₩196,083 | ₩196,952 | -2.22% | 301만 |
|---|
| 2026.08.11 | ₩201,284 | ₩202,862 | ₩196,551 | ₩201,003 | -0.14% | 220.6만 |
|---|
| 2026.08.10 | ₩199,225 | ₩205,482 | ₩197,273 | ₩201,592 | +1.19% | 244만 |
|---|
| 2026.08.07 | ₩198,744 | ₩200,816 | ₩195,214 | ₩198,316 | -0.22% | 212.1만 |
|---|
| 2026.08.06 | ₩188,849 | ₩194,799 | ₩187,191 | ₩191,884 | +1.61% | 217.7만 |
|---|
| 2026.08.05 | ₩201,725 | ₩202,661 | ₩195,789 | ₩196,604 | -2.54% | 179.8만 |
|---|
| 2026.08.04 | ₩189,919 | ₩198,175 | ₩187,686 | ₩197,647 | +4.07% | 321.8만 |
|---|
| 2026.08.03 | ₩193,168 | ₩196,551 | ₩189,237 | ₩189,290 | -2.01% | 234만 |
|---|
| 2026.07.31 | ₩192,540 | ₩192,981 | ₩184,196 | ₩189,772 | -1.44% | 261.1만 |
|---|
| 2026.07.30 | ₩183,060 | ₩188,328 | ₩181,555 | ₩187,753 | +2.56% | 271.3만 |
|---|
| 2026.07.29 | ₩181,575 | ₩186,830 | ₩179,744 | ₩183,060 | +0.82% | 265.8만 |
|---|
| 2026.07.28 | ₩182,191 | ₩183,006 | ₩172,510 | ₩182,124 | -0.04% | 218만 |
|---|
| 2026.07.27 | ₩189,544 | ₩189,999 | ₩183,193 | ₩183,755 | -3.05% | 192.6만 |
|---|
| 2026.07.24 | ₩184,865 | ₩187,432 | ₩182,017 | ₩185,186 | +0.17% | 163만 |
|---|
| 2026.07.23 | ₩185,346 | ₩186,188 | ₩178,888 | ₩181,977 | -1.82% | 349.7만 |
|---|
| 2026.07.22 | ₩188,876 | ₩190,126 | ₩180,987 | ₩182,765 | -3.24% | 343.9만 |
|---|
| 2026.07.21 | ₩196,003 | ₩196,671 | ₩185,186 | ₩189,478 | -3.33% | 372.8만 |
|---|
| 2026.07.20 | ₩199,706 | ₩205,817 | ₩197,487 | ₩198,436 | -0.64% | 218.7만 |
|---|
| 2026.07.17 | ₩192,112 | ₩205,162 | ₩190,641 | ₩199,693 | +3.95% | 268.2만 |
|---|
| 2026.07.16 | ₩205,228 | ₩207,247 | ₩196,491 | ₩197,540 | -3.75% | 298.9만 |
|---|
| 2026.07.15 | ₩208,544 | ₩209,922 | ₩198,690 | ₩201,712 | -3.28% | 257.4만 |
|---|
| 2026.07.14 | ₩184,851 | ₩207,983 | ₩183,276 | ₩206,739 | +11.84% | 467.3만 |
|---|
| 2026.07.13 | ₩184,490 | ₩189,444 | ₩179,663 | ₩186,563 | +1.12% | 240.4만 |
|---|
| 2026.07.10 | ₩202,180 | ₩202,541 | ₩184,691 | ₩185,359 | -8.32% | 337만 |
|---|
| 2026.07.09 | ₩190,815 | ₩199,613 | ₩189,427 | ₩199,011 | +4.30% | 254.2만 |
|---|
| 2026.07.08 | ₩195,615 | ₩199,091 | ₩193,636 | ₩196,243 | +0.32% | 379.1만 |
|---|
| 2026.07.07 | ₩200,562 | ₩204,841 | ₩193,943 | ₩198,516 | -1.02% | 294.4만 |
|---|
| 2026.07.06 | ₩192,887 | ₩199,024 | ₩190,601 | ₩198,690 | +3.01% | 271.9만 |
|---|
| 2026.07.02 | ₩187,639 | ₩195,147 | ₩184,637 | ₩189,090 | +0.77% | 307.6만 |
|---|
| 2026.07.01 | ₩184,704 | ₩191,122 | ₩182,124 | ₩187,806 | +1.68% | 398.2만 |
|---|
| 2026.06.30 | ₩176,160 | ₩183,207 | ₩173,820 | ₩182,445 | +3.57% | 286만 |
|---|
| 2026.06.29 | ₩169,462 | ₩175,960 | ₩167,804 | ₩175,572 | +3.61% | 314.4만 |
|---|
| 2026.06.26 | ₩159,567 | ₩166,948 | ₩157,935 | ₩166,172 | +4.14% | 471.3만 |
|---|
| 2026.06.25 | ₩158,765 | ₩165,063 | ₩156,171 | ₩159,460 | +0.44% | 332.8만 |
|---|
| 2026.06.24 | ₩158,872 | ₩162,596 | ₩156,238 | ₩158,551 | -0.20% | 270.7만 |
|---|
| 2026.06.23 | ₩154,393 | ₩159,821 | ₩152,549 | ₩157,989 | +2.33% | 328.3만 |
|---|
| 2026.06.22 | ₩154,887 | ₩161,733 | ₩152,253 | ₩155,021 | +0.09% | 361만 |
|---|
| 2026.06.18 | ₩150,575 | ₩159,841 | ₩143,068 | ₩157,521 | +4.61% | 827.1만 |
|---|
| 2026.06.17 | ₩153,871 | ₩156,117 | ₩150,288 | ₩151,130 | -1.78% | 298.8만 |
|---|
| 2026.06.16 | ₩156,425 | ₩160,329 | ₩152,494 | ₩155,462 | -0.62% | 312.3만 |
|---|
| 2026.06.15 | ₩156,438 | ₩159,527 | ₩153,677 | ₩157,936 | +0.96% | 285.4만 |
|---|
| 2026.06.12 | ₩157,575 | ₩158,538 | ₩152,026 | ₩155,489 | -1.32% | 198만 |
|---|
| 2026.06.11 | ₩152,320 | ₩157,602 | ₩151,438 | ₩157,107 | +3.14% | 281.2만 |
|---|
| 2026.06.10 | ₩156,973 | ₩162,505 | ₩153,310 | ₩153,657 | -2.11% | 316.4만 |
|---|
| 2026.06.09 | ₩156,585 | ₩164,795 | ₩155,101 | ₩160,396 | +2.43% | 409.2만 |
|---|
| 2026.06.08 | ₩157,107 | ₩159,661 | ₩154,914 | ₩156,238 | -0.55% | 363.2만 |
|---|
| 2026.06.05 | ₩163,378 | ₩165,786 | ₩157,214 | ₩158,738 | -2.84% | 401.8만 |
|---|
| 2026.06.04 | ₩164,127 | ₩167,529 | ₩161,406 | ₩165,103 | +0.59% | 396.3만 |
|---|
| 2026.06.03 | ₩177,136 | ₩177,477 | ₩166,065 | ₩166,667 | -5.91% | 615만 |
|---|
| 2026.06.02 | ₩173,820 | ₩183,180 | ₩172,497 | ₩180,934 | +4.09% | 753.5만 |
|---|
| 2026.06.01 | ₩171,561 | ₩190,333 | ₩171,534 | ₩186,910 | +8.95% | 980.6만 |
|---|
| 2026.05.29 | ₩143,783 | ₩166,854 | ₩142,400 | ₩164,822 | +14.63% | 1758.4만 |
|---|
| 2026.05.28 | ₩122,664 | ₩129,215 | ₩120,524 | ₩126,648 | +3.25% | 897만 |
|---|
| 2026.05.27 | ₩120,645 | ₩122,156 | ₩119,268 | ₩119,669 | -0.81% | 391만 |
|---|
| 2026.05.26 | ₩126,982 | ₩128,881 | ₩120,738 | ₩125,431 | -1.22% | 400.5만 |
|---|
| 2026.05.22 | ₩120,484 | ₩123,519 | ₩119,468 | ₩123,332 | +2.36% | 300.7만 |
|---|
| 2026.05.21 | ₩118,332 | ₩121,607 | ₩116,727 | ₩119,588 | +1.06% | 281.5만 |
|---|
| 2026.05.20 | ₩111,994 | ₩119,281 | ₩111,446 | ₩119,054 | +6.30% | 297만 |
|---|
| 2026.05.19 | ₩118,652 | ₩120,337 | ₩114,467 | ₩114,588 | -3.43% | 312.1만 |
|---|
| 2026.05.18 | ₩111,773 | ₩116,647 | ₩111,098 | ₩116,379 | +4.12% | 391.5만 |
|---|
| 2026.05.15 | ₩108,437 | ₩112,101 | ₩107,461 | ₩110,670 | +2.06% | 264.2만 |
|---|
| 2026.05.14 | ₩105,803 | ₩110,309 | ₩103,624 | ₩108,370 | +2.43% | 254.8만 |
|---|
| 2026.05.13 | ₩104,907 | ₩107,087 | ₩103,557 | ₩104,560 | -0.33% | 220.6만 |
|---|
| 2026.05.12 | ₩109,092 | ₩109,173 | ₩104,332 | ₩105,710 | -3.10% | 233만 |
|---|
| 2026.05.11 | ₩110,924 | ₩113,251 | ₩108,477 | ₩109,226 | -1.53% | 233.6만 |
|---|
| 2026.05.08 | ₩107,408 | ₩112,275 | ₩105,014 | ₩112,181 | +4.44% | 374.6만 |
|---|
| 2026.05.07 | ₩106,913 | ₩110,978 | ₩106,913 | ₩108,143 | +1.15% | 369.6만 |
|---|
| 2026.05.06 | ₩102,287 | ₩104,493 | ₩100,950 | ₩103,543 | +1.23% | 296.9만 |
|---|
| 2026.05.05 | ₩103,437 | ₩104,921 | ₩102,113 | ₩103,958 | +0.50% | 204.8만 |
|---|
| 2026.05.04 | ₩101,137 | ₩104,292 | ₩101,003 | ₩103,276 | +2.12% | 201.3만 |
|---|
| 2026.05.01 | ₩100,950 | ₩103,570 | ₩100,294 | ₩101,324 | +0.37% | 263.8만 |
|---|
| 2026.04.30 | ₩100,455 | ₩100,716 | ₩97,593 | ₩98,476 | -1.97% | 272.4만 |
|---|
| 2026.04.29 | ₩101,364 | ₩102,166 | ₩99,298 | ₩101,832 | +0.46% | 199.9만 |
|---|
| 2026.04.28 | ₩102,113 | ₩104,988 | ₩101,538 | ₩101,885 | -0.22% | 250.9만 |
|---|
| 2026.04.27 | ₩101,444 | ₩102,367 | ₩99,867 | ₩101,805 | +0.36% | 280.9만 |
|---|
| 2026.04.24 | ₩101,685 | ₩102,514 | ₩97,928 | ₩101,591 | -0.09% | 266.8만 |
|---|
| 2026.04.23 | ₩101,745 | ₩102,420 | ₩99,038 | ₩101,672 | -0.07% | 323.8만 |
|---|
| 2026.04.22 | ₩104,306 | ₩105,656 | ₩102,760 | ₩105,228 | +0.88% | 322.3만 |
|---|
| 2026.04.21 | ₩103,129 | ₩106,793 | ₩102,153 | ₩103,811 | +0.66% | 385.3만 |
|---|
| 2026.04.20 | ₩98,636 | ₩102,808 | ₩98,142 | ₩101,297 | +2.70% | 492.5만 |
|---|
| 2026.04.17 | ₩97,781 | ₩98,249 | ₩95,106 | ₩96,604 | -1.20% | 599.3만 |
|---|
| 2026.04.16 | ₩95,066 | ₩97,473 | ₩93,916 | ₩96,283 | +1.28% | 559.6만 |
|---|
| 2026.04.15 | ₩88,020 | ₩90,453 | ₩87,222 | ₩90,052 | +2.31% | 440.9만 |
|---|
| 2026.04.14 | ₩87,579 | ₩90,092 | ₩84,824 | ₩85,693 | -2.15% | 411.1만 |
|---|
| 2026.04.13 | ₩84,637 | ₩87,733 | ₩84,236 | ₩87,525 | +3.41% | 490.2만 |
|---|
| 2026.04.10 | ₩91,470 | ₩91,590 | ₩83,781 | ₩84,142 | -8.01% | 723.1만 |
|---|
| 2026.04.09 | ₩101,324 | ₩101,678 | ₩90,507 | ₩90,601 | -10.58% | 542.8만 |
|---|
| 2026.04.08 | ₩108,731 | ₩109,707 | ₩101,618 | ₩101,672 | -6.49% | 497.3만 |
|---|
| 2026.04.07 | ₩107,073 | ₩108,584 | ₩104,613 | ₩106,084 | -0.92% | 370.7만 |
|---|
| 2026.04.06 | ₩107,033 | ₩108,531 | ₩106,271 | ₩107,715 | +0.64% | 313.1만 |
|---|
| 2026.04.02 | ₩104,673 | ₩108,437 | ₩104,212 | ₩107,220 | +2.43% | 307.8만 |
|---|
| 2026.04.01 | ₩106,966 | ₩107,501 | ₩103,403 | ₩105,823 | -1.07% | 304만 |
|---|
| 2026.03.31 | ₩102,260 | ₩106,298 | ₩101,393 | ₩105,242 | +2.92% | 327.5만 |
|---|
| 2026.03.30 | ₩99,452 | ₩103,650 | ₩98,944 | ₩100,909 | +1.47% | 487만 |
|---|
| 2026.03.27 | ₩101,952 | ₩102,835 | ₩96,551 | ₩97,914 | -3.96% | 422.8만 |
|---|
| 2026.03.26 | ₩103,878 | ₩108,317 | ₩103,590 | ₩106,137 | +2.18% | 346.7만 |
|---|
| 2026.03.25 | ₩104,212 | ₩106,151 | ₩102,166 | ₩104,453 | +0.23% | 470.2만 |
|---|
| 2026.03.24 | ₩106,940 | ₩107,167 | ₩101,792 | ₩102,634 | -4.03% | 351.6만 |
|---|
| 2026.03.23 | ₩105,923 | ₩109,801 | ₩104,306 | ₩108,437 | +2.37% | 284.8만 |
|---|
| 2026.03.20 | ₩107,448 | ₩107,448 | ₩104,546 | ₩104,840 | -2.43% | 664.6만 |
|---|
| 2026.03.19 | ₩105,429 | ₩109,788 | ₩104,479 | ₩107,983 | +2.42% | 304.9만 |
|---|
| 2026.03.18 | ₩103,904 | ₩105,830 | ₩103,691 | ₩104,867 | +0.93% | 214만 |
|---|
| 2026.03.17 | ₩103,062 | ₩107,755 | ₩102,955 | ₩105,001 | +1.88% | 200.3만 |
|---|
| 2026.03.16 | ₩105,228 | ₩107,341 | ₩102,821 | ₩103,169 | -1.96% | 275.9만 |
|---|
| 2026.03.13 | ₩105,850 | ₩108,049 | ₩104,279 | ₩105,843 | -0.01% | 220.9만 |
|---|
| 2026.03.12 | ₩107,896 | ₩110,296 | ₩105,328 | ₩105,562 | -2.16% | 296.8만 |
|---|
| 2026.03.11 | ₩106,913 | ₩109,052 | ₩105,242 | ₩108,103 | +1.11% | 319.3만 |
|---|
| 2026.03.10 | ₩106,632 | ₩107,815 | ₩102,153 | ₩106,445 | -0.18% | 316.8만 |
|---|
| 2026.03.09 | ₩106,953 | ₩108,310 | ₩104,426 | ₩106,579 | -0.35% | 282.8만 |
|---|
| 2026.03.06 | ₩106,966 | ₩109,052 | ₩104,774 | ₩107,929 | +0.90% | 456.4만 |
|---|
| 2026.03.05 | ₩97,607 | ₩107,434 | ₩97,273 | ₩106,498 | +9.11% | 897만 |
|---|
| 2026.03.04 | ₩96,263 | ₩98,707 | ₩95,383 | ₩95,922 | -0.35% | 686.2만 |
|---|
| 2026.03.03 | ₩95,320 | ₩98,362 | ₩93,810 | ₩96,965 | +1.73% | 409.7만 |
|---|
| 2026.03.02 | ₩95,508 | ₩99,439 | ₩95,093 | ₩98,904 | +3.56% | 346.8만 |
|---|
| 2026.02.27 | ₩97,273 | ₩98,783 | ₩95,280 | ₩96,938 | -0.34% | 469.5만 |
|---|
| 2026.02.26 | ₩97,901 | ₩102,220 | ₩97,400 | ₩100,615 | +2.77% | 440.5만 |
|---|
| 2026.02.25 | ₩95,574 | ₩97,834 | ₩93,930 | ₩97,614 | +2.13% | 432.7만 |
|---|
| 2026.02.24 | ₩92,927 | ₩96,243 | ₩92,205 | ₩95,120 | +2.36% | 395.6만 |
|---|
| 2026.02.23 | ₩98,342 | ₩98,342 | ₩91,951 | ₩92,940 | -5.49% | 477.4만 |
|---|
| 2026.02.20 | ₩108,364 | ₩111,686 | ₩98,596 | ₩99,332 | -8.33% | 607.4만 |
|---|
| 2026.02.19 | ₩109,788 | ₩110,964 | ₩107,795 | ₩109,373 | -0.38% | 220.3만 |
|---|
| 2026.02.18 | ₩108,370 | ₩112,783 | ₩107,715 | ₩110,884 | +2.32% | 277.3만 |
|---|
| 2026.02.17 | ₩116,406 | ₩117,001 | ₩108,237 | ₩110,256 | -5.28% | 287만 |
|---|
| 2026.02.13 | ₩113,986 | ₩117,730 | ₩113,852 | ₩116,674 | +2.36% | 229만 |
|---|
| 2026.02.12 | ₩117,904 | ₩119,669 | ₩111,452 | ₩113,531 | -3.71% | 261.6만 |
|---|
| 2026.02.11 | ₩119,441 | ₩120,055 | ₩115,189 | ₩117,904 | -1.29% | 251.2만 |
|---|
| 2026.02.10 | ₩118,332 | ₩119,254 | ₩116,527 | ₩118,265 | -0.06% | 173.4만 |
|---|
| 2026.02.09 | ₩117,168 | ₩118,853 | ₩115,323 | ₩117,904 | +0.63% | 327.5만 |
|---|
| 2026.02.06 | ₩111,312 | ₩116,112 | ₩111,205 | ₩115,978 | +4.19% | 330.4만 |
|---|
| 2026.02.05 | ₩111,539 | ₩114,053 | ₩109,199 | ₩109,841 | -1.52% | 288.2만 |
|---|
| 2026.02.04 | ₩108,972 | ₩112,475 | ₩106,572 | ₩111,539 | +2.36% | 298.6만 |
|---|
| 2026.02.03 | ₩116,593 | ₩117,275 | ₩107,194 | ₩110,055 | -5.61% | 358.6만 |
|---|
| 2026.02.02 | ₩113,572 | ₩118,693 | ₩112,916 | ₩117,837 | +3.76% | 308.8만 |
|---|
| 2026.01.30 | ₩113,679 | ₩115,952 | ₩112,616 | ₩112,957 | -0.64% | 270.9만 |
|---|
| 2026.01.29 | ₩119,334 | ₩119,348 | ₩112,315 | ₩114,574 | -3.99% | 377.3만 |
|---|
| 2026.01.28 | ₩123,145 | ₩123,667 | ₩120,832 | ₩121,327 | -1.48% | 148.5만 |
|---|
| 2026.01.27 | ₩122,343 | ₩123,947 | ₩121,741 | ₩122,289 | -0.04% | 198.2만 |
|---|
| 2026.01.26 | ₩121,942 | ₩123,172 | ₩120,310 | ₩122,062 | +0.10% | 239.4만 |
|---|
| 2026.01.23 | ₩122,329 | ₩124,188 | ₩120,725 | ₩121,353 | -0.80% | 130.5만 |
|---|
| 2026.01.22 | ₩120,324 | ₩122,557 | ₩119,669 | ₩122,289 | +1.63% | 181.4만 |
|---|
| 2026.01.21 | ₩117,837 | ₩120,097 | ₩116,492 | ₩118,920 | +0.92% | 222.8만 |
|---|
| 2026.01.20 | ₩117,676 | ₩122,169 | ₩117,182 | ₩117,275 | -0.34% | 254.5만 |
|---|
| 2026.01.16 | ₩123,560 | ₩123,560 | ₩119,401 | ₩119,736 | -3.09% | 311만 |
|---|
| 2026.01.15 | ₩125,391 | ₩130,298 | ₩122,771 | ₩122,931 | -1.96% | 340.2만 |
|---|
| 2026.01.14 | ₩127,063 | ₩130,178 | ₩123,680 | ₩124,816 | -1.77% | 323.2만 |
|---|
| 2026.01.13 | ₩125,686 | ₩130,004 | ₩124,790 | ₩125,779 | +0.07% | 436만 |
|---|
| 2026.01.12 | ₩123,680 | ₩126,474 | ₩121,815 | ₩125,111 | +1.16% | 271.5만 |
|---|
| 2026.01.09 | ₩126,020 | ₩126,020 | ₩122,436 | ₩123,319 | -2.14% | 182.2만 |
|---|
| 2026.01.08 | ₩125,472 | ₩125,819 | ₩123,419 | ₩125,592 | +0.10% | 201.2만 |
|---|
| 2026.01.07 | ₩121,327 | ₩126,555 | ₩121,006 | ₩125,472 | +3.42% | 295.7만 |
|---|
| 2026.01.06 | ₩116,954 | ₩121,527 | ₩116,861 | ₩120,819 | +3.30% | 202.3만 |
|---|
| 2026.01.05 | ₩114,213 | ₩122,156 | ₩113,665 | ₩117,275 | +2.68% | 363.4만 |
|---|
| 2026.01.02 | ₩116,527 | ₩116,527 | ₩111,472 | ₩111,833 | -4.03% | 213.4만 |
|---|
| 2025.12.31 | ₩116,660 | ₩117,289 | ₩115,591 | ₩115,617 | -0.89% | 138.6만 |
|---|
| 2025.12.30 | ₩117,275 | ₩118,198 | ₩116,607 | ₩116,901 | -0.32% | 112.2만 |
|---|
| 2025.12.29 | ₩117,850 | ₩118,635 | ₩117,128 | ₩117,770 | -0.07% | 135.9만 |
|---|
| 2025.12.26 | ₩117,757 | ₩118,933 | ₩117,551 | ₩118,479 | +0.61% | 106.2만 |
|---|
| 2025.12.24 | ₩118,840 | ₩118,920 | ₩117,302 | ₩118,185 | -0.55% | 75.9만 |
|---|
| 2025.12.23 | ₩120,578 | ₩121,541 | ₩118,211 | ₩119,080 | -1.24% | 138.6만 |
|---|
| 2025.12.22 | ₩120,083 | ₩122,911 | ₩119,669 | ₩121,594 | +1.26% | 212.7만 |
|---|
| 2025.12.19 | ₩120,992 | ₩121,206 | ₩119,120 | ₩120,618 | -0.31% | 670.9만 |
|---|
| 2025.12.18 | ₩119,147 | ₩121,554 | ₩119,000 | ₩120,645 | +1.26% | 270만 |
|---|
| 2025.12.17 | ₩120,738 | ₩124,135 | ₩118,185 | ₩118,225 | -2.08% | 327.7만 |
|---|
| 2025.12.16 | ₩120,324 | ₩122,343 | ₩118,853 | ₩121,126 | +0.67% | 350.2만 |
|---|
| 2025.12.15 | ₩120,337 | ₩121,660 | ₩117,516 | ₩117,930 | -2.00% | 303.4만 |
|---|
| 2025.12.12 | ₩121,701 | ₩122,543 | ₩120,190 | ₩120,578 | -0.92% | 295.8만 |
|---|
| 2025.12.11 | ₩119,388 | ₩122,209 | ₩119,201 | ₩121,126 | +1.46% | 253.5만 |
|---|
| 2025.12.10 | ₩117,529 | ₩120,618 | ₩116,420 | ₩120,123 | +2.21% | 214.9만 |
|---|
| 2025.12.09 | ₩116,366 | ₩117,650 | ₩116,018 | ₩117,382 | +0.87% | 184.4만 |
|---|
| 2025.12.08 | ₩114,962 | ₩118,091 | ₩114,835 | ₩116,714 | +1.52% | 257만 |
|---|
| 2025.12.05 | ₩114,601 | ₩115,377 | ₩113,424 | ₩114,842 | +0.21% | 285.9만 |
|---|
| 2025.12.04 | ₩115,524 | ₩117,690 | ₩113,037 | ₩114,855 | -0.58% | 367만 |
|---|
| 2025.12.03 | ₩101,083 | ₩116,326 | ₩100,348 | ₩115,443 | +14.21% | 928.7만 |
|---|
| 2025.12.02 | ₩109,199 | ₩110,309 | ₩107,889 | ₩109,467 | +0.24% | 919.1만 |
|---|
| 2025.12.01 | ₩106,940 | ₩108,524 | ₩105,897 | ₩107,822 | +0.83% | 418.1만 |
|---|
| 2025.11.28 | ₩107,969 | ₩108,138 | ₩106,993 | ₩107,408 | -0.52% | 164.3만 |
|---|
| 2025.11.26 | ₩108,517 | ₩108,624 | ₩107,180 | ₩107,715 | -0.74% | 189만 |
|---|
| 2025.11.25 | ₩105,683 | ₩109,266 | ₩104,961 | ₩108,517 | +2.68% | 195.7만 |
|---|
| 2025.11.24 | ₩105,817 | ₩107,060 | ₩104,364 | ₩105,830 | +0.01% | 306만 |
|---|
| 2025.11.21 | ₩104,760 | ₩106,271 | ₩102,083 | ₩105,201 | +0.42% | 193.8만 |
|---|
| 2025.11.20 | ₩108,919 | ₩109,493 | ₩104,439 | ₩104,720 | -3.85% | 203.9만 |
|---|
| 2025.11.19 | ₩107,969 | ₩108,504 | ₩105,964 | ₩107,087 | -0.82% | 159.4만 |
|---|
| 2025.11.18 | ₩108,484 | ₩109,834 | ₩107,687 | ₩108,344 | -0.13% | 213.2만 |
|---|
| 2025.11.17 | ₩111,660 | ₩111,934 | ₩107,448 | ₩108,397 | -2.92% | 247.3만 |
|---|
| 2025.11.14 | ₩110,563 | ₩112,702 | ₩108,571 | ₩112,234 | +1.51% | 162.7만 |
|---|
| 2025.11.13 | ₩112,328 | ₩113,786 | ₩111,820 | ₩111,994 | -0.30% | 192.6만 |
|---|
| 2025.11.12 | ₩114,601 | ₩115,497 | ₩111,820 | ₩113,237 | -1.19% | 178.9만 |
|---|
| 2025.11.11 | ₩114,106 | ₩116,152 | ₩113,999 | ₩114,427 | +0.28% | 127.8만 |
|---|
| 2025.11.10 | ₩114,762 | ₩115,679 | ₩113,625 | ₩114,635 | -0.11% | 141만 |
|---|
| 2025.11.07 | ₩113,826 | ₩114,387 | ₩111,058 | ₩113,933 | +0.09% | 222.2만 |
|---|
| 2025.11.06 | ₩116,500 | ₩117,416 | ₩113,097 | ₩114,815 | -1.45% | 157.1만 |
|---|
| 2025.11.05 | ₩116,700 | ₩117,610 | ₩115,564 | ₩116,500 | -0.17% | 151.7만 |
|---|
| 2025.11.04 | ₩118,947 | ₩120,685 | ₩116,112 | ₩116,286 | -2.24% | 167만 |
|---|
| 2025.11.03 | ₩122,784 | ₩123,680 | ₩119,829 | ₩121,781 | -0.82% | 196.6만 |
|---|
| 2025.10.31 | ₩118,198 | ₩122,477 | ₩117,997 | ₩122,383 | +3.54% | 304.5만 |
|---|
| 2025.10.30 | ₩116,353 | ₩120,177 | ₩116,192 | ₩117,543 | +1.02% | 159.2만 |
|---|
| 2025.10.29 | ₩119,341 | ₩119,375 | ₩116,433 | ₩117,195 | -1.80% | 172.1만 |
|---|
| 2025.10.28 | ₩120,665 | ₩121,648 | ₩119,241 | ₩119,415 | -1.04% | 139.4만 |
|---|
| 2025.10.27 | ₩120,337 | ₩121,139 | ₩119,334 | ₩120,351 | +0.01% | 144.9만 |
|---|
| 2025.10.24 | ₩119,000 | ₩120,083 | ₩118,544 | ₩119,094 | +0.08% | 144만 |
|---|
| 2025.10.23 | ₩116,313 | ₩118,519 | ₩115,938 | ₩118,398 | +1.79% | 168.3만 |
|---|
| 2025.10.22 | ₩118,546 | ₩118,933 | ₩115,871 | ₩116,379 | -1.83% | 206만 |
|---|
| 2025.10.21 | ₩117,997 | ₩120,270 | ₩117,598 | ₩119,602 | +1.36% | 179.3만 |
|---|
| 2025.10.20 | ₩118,078 | ₩119,441 | ₩117,730 | ₩118,091 | +0.01% | 187만 |
|---|
| 2025.10.17 | ₩116,326 | ₩117,396 | ₩115,323 | ₩116,901 | +0.49% | 161.4만 |
|---|
| 2025.10.16 | ₩118,679 | ₩120,591 | ₩116,500 | ₩117,275 | -1.18% | 165.2만 |
|---|
| 2025.10.15 | ₩119,802 | ₩120,270 | ₩117,101 | ₩118,131 | -1.40% | 186.7만 |
|---|
| 2025.10.14 | ₩118,599 | ₩120,404 | ₩117,142 | ₩119,107 | +0.43% | 189.5만 |
|---|
| 2025.10.13 | ₩120,337 | ₩121,253 | ₩118,920 | ₩120,524 | +0.16% | 203.2만 |
|---|
| 2025.10.10 | ₩124,623 | ₩124,942 | ₩118,398 | ₩119,468 | -4.14% | 351.6만 |
|---|
| 2025.10.09 | ₩124,683 | ₩126,220 | ₩121,641 | ₩125,204 | +0.42% | 224.3만 |
|---|
| 2025.10.08 | ₩122,543 | ₩124,763 | ₩121,607 | ₩123,854 | +1.07% | 177.2만 |
|---|
| 2025.10.07 | ₩125,926 | ₩126,461 | ₩120,431 | ₩121,527 | -3.49% | 248.1만 |
|---|
| 2025.10.06 | ₩125,218 | ₩128,854 | ₩121,113 | ₩125,298 | +0.06% | 340.6만 |
|---|
| 2025.10.03 | ₩126,795 | ₩127,370 | ₩124,348 | ₩124,750 | -1.61% | 201.2만 |
|---|
| 2025.10.02 | ₩123,011 | ₩127,678 | ₩122,704 | ₩126,916 | +3.17% | 345.1만 |
|---|
| 2025.10.01 | ₩122,182 | ₩124,282 | ₩121,380 | ₩122,597 | +0.34% | 189만 |
|---|
| 2025.09.30 | ₩125,806 | ₩125,806 | ₩120,865 | ₩122,610 | -2.54% | 234.9만 |
|---|
| 2025.09.29 | ₩123,011 | ₩126,635 | ₩122,804 | ₩125,498 | +2.02% | 284.2만 |
|---|
| 2025.09.26 | ₩121,353 | ₩122,597 | ₩119,802 | ₩121,888 | +0.44% | 241만 |
|---|
| 2025.09.25 | ₩119,615 | ₩122,276 | ₩118,865 | ₩121,928 | +1.93% | 279.7만 |
|---|
| 2025.09.24 | ₩123,412 | ₩125,418 | ₩120,097 | ₩120,163 | -2.63% | 319.4만 |
|---|
| 2025.09.23 | ₩123,546 | ₩125,953 | ₩122,838 | ₩123,279 | -0.22% | 215.7만 |
|---|
| 2025.09.22 | ₩123,814 | ₩126,153 | ₩122,209 | ₩123,519 | -0.24% | 252.3만 |
|---|
| 2025.09.19 | ₩125,686 | ₩125,886 | ₩123,038 | ₩124,843 | -0.67% | 582.3만 |
|---|
| 2025.09.18 | ₩121,594 | ₩125,686 | ₩121,139 | ₩125,151 | +2.93% | 315.4만 |
|---|
| 2025.09.17 | ₩120,511 | ₩122,648 | ₩118,866 | ₩120,337 | -0.14% | 257만 |
|---|
| 2025.09.16 | ₩121,487 | ₩121,674 | ₩119,388 | ₩120,230 | -1.03% | 228.8만 |
|---|
| 2025.09.15 | ₩121,407 | ₩122,752 | ₩120,230 | ₩121,554 | +0.12% | 170만 |
|---|
| 2025.09.12 | ₩122,958 | ₩123,640 | ₩120,671 | ₩120,792 | -1.76% | 181.1만 |
|---|
| 2025.09.11 | ₩121,380 | ₩123,199 | ₩120,043 | ₩122,958 | +1.30% | 219.4만 |
|---|
| 2025.09.10 | ₩125,645 | ₩126,140 | ₩119,869 | ₩120,618 | -4.00% | 289.9만 |
|---|
| 2025.09.09 | ₩123,426 | ₩125,619 | ₩122,852 | ₩125,485 | +1.67% | 305.9만 |
|---|
| 2025.09.08 | ₩121,902 | ₩123,987 | ₩121,420 | ₩123,921 | +1.66% | 235.1만 |
|---|
| 2025.09.05 | ₩120,725 | ₩122,945 | ₩120,377 | ₩122,316 | +1.32% | 328만 |
|---|
| 2025.09.04 | ₩119,508 | ₩121,474 | ₩118,037 | ₩119,990 | +0.40% | 290.5만 |
|---|
| 2025.09.03 | ₩119,789 | ₩120,671 | ₩117,890 | ₩120,097 | +0.26% | 344.6만 |
|---|
| 2025.09.02 | ₩121,922 | ₩122,530 | ₩118,278 | ₩119,669 | -1.85% | 511.2만 |
|---|
| 2025.08.29 | ₩123,800 | ₩127,905 | ₩121,206 | ₩124,041 | +0.19% | 881.1만 |
|---|
| 2025.08.28 | ₩122,931 | ₩125,659 | ₩120,952 | ₩123,800 | +0.71% | 708.6만 |
|---|