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 | ₩297,812 | ₩311,629 | ₩293,278 | ₩310,492 | +4.26% | 248.9만 |
| 2026.10.07 | — | — | — | ₩292,074 | — | — |
| 2026.10.05 | ₩283,500 | ₩293,840 | ₩282,230 | ₩291,705 | +2.89% | 203.4만 |
| 2026.10.02 | ₩285,573 | ₩289,706 | ₩281,400 | ₩282,885 | -0.94% | 206.8만 |
| 2026.10.01 | ₩280,932 | ₩286,055 | ₩274,538 | ₩284,410 | +1.24% | 318.1만 |
| 2026.09.30 | ₩275,796 | ₩284,089 | ₩274,110 | ₩279,701 | +1.42% | 330.1만 |
| 2026.09.28 | — | — | — | ₩270,432 | — | — |
| 2026.09.25 | ₩272,866 | ₩274,204 | ₩260,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,082 |
| -4.32% |
| 399.1만 |
| 2026.09.24 | ₩273,147 | ₩284,236 | ₩268,787 | ₩276,398 | +1.19% | 520.2만 |
|---|
| 2026.09.22 | — | — | — | ₩261,695 | — | — |
|---|
| 2026.09.21 | ₩245,981 | ₩257,110 | ₩241,500 | ₩255,919 | +4.04% | 371.9만 |
|---|
| 2026.09.18 | ₩253,859 | ₩254,194 | ₩242,584 | ₩243,934 | -3.91% | 572.5만 |
|---|
| 2026.09.16 | — | — | — | ₩251,626 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩254,742 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩249,392 | — | — |
|---|
| 2026.09.02 | ₩222,734 | ₩224,713 | ₩210,976 | ₩218,226 | -2.02% | 375.3만 |
|---|
| 2026.09.01 | ₩227,389 | ₩231,309 | ₩216,701 | ₩222,613 | -2.10% | 422.9만 |
|---|
| 2026.08.31 | ₩220,473 | ₩232,846 | ₩220,032 | ₩231,455 | +4.98% | 472.4만 |
|---|
| 2026.08.28 | ₩230,331 | ₩231,963 | ₩222,172 | ₩222,346 | -3.47% | 442.8만 |
|---|
| 2026.08.27 | ₩222,239 | ₩233,876 | ₩209,331 | ₩231,281 | +4.07% | 1636.3만 |
|---|
| 2026.08.26 | ₩171,210 | ₩184,586 | ₩170,675 | ₩179,798 | +5.02% | 702.5만 |
|---|
| 2026.08.25 | ₩175,852 | ₩177,885 | ₩172,775 | ₩174,701 | -0.65% | 262.1만 |
|---|
| 2026.08.24 | ₩179,517 | ₩179,517 | ₩173,471 | ₩175,183 | -2.41% | 235만 |
|---|
| 2026.08.21 | ₩181,536 | ₩183,396 | ₩176,146 | ₩180,761 | -0.43% | 287만 |
|---|
| 2026.08.20 | ₩185,883 | ₩187,743 | ₩178,059 | ₩179,450 | -3.46% | 262.7만 |
|---|
| 2026.08.19 | ₩193,615 | ₩194,484 | ₩183,382 | ₩188,880 | -2.45% | 286.9만 |
|---|
| 2026.08.18 | ₩192,076 | ₩196,103 | ₩190,110 | ₩192,505 | +0.22% | 284.4만 |
|---|
| 2026.08.17 | ₩198,898 | ₩200,423 | ₩190,739 | ₩191,595 | -3.67% | 314.9만 |
|---|
| 2026.08.14 | ₩208,903 | ₩209,184 | ₩196,370 | ₩197,199 | -5.60% | 251.9만 |
|---|
| 2026.08.13 | ₩198,457 | ₩208,529 | ₩196,290 | ₩207,258 | +4.43% | 245.3만 |
|---|
| 2026.08.12 | ₩201,506 | ₩204,703 | ₩196,156 | ₩197,026 | -2.22% | 301만 |
|---|
| 2026.08.11 | ₩201,359 | ₩202,938 | ₩196,624 | ₩201,078 | -0.14% | 220.6만 |
|---|
| 2026.08.10 | ₩199,299 | ₩205,559 | ₩197,347 | ₩201,667 | +1.19% | 244만 |
|---|
| 2026.08.07 | ₩198,818 | ₩200,891 | ₩195,287 | ₩198,390 | -0.22% | 212.1만 |
|---|
| 2026.08.06 | ₩188,920 | ₩194,872 | ₩187,261 | ₩191,956 | +1.61% | 217.7만 |
|---|
| 2026.08.05 | ₩201,801 | ₩202,737 | ₩195,862 | ₩196,678 | -2.54% | 179.8만 |
|---|
| 2026.08.04 | ₩189,990 | ₩198,249 | ₩187,756 | ₩197,721 | +4.07% | 321.8만 |
|---|
| 2026.08.03 | ₩193,240 | ₩196,624 | ₩189,308 | ₩189,361 | -2.01% | 234만 |
|---|
| 2026.07.31 | ₩192,612 | ₩193,053 | ₩184,265 | ₩189,843 | -1.44% | 261.1만 |
|---|
| 2026.07.30 | ₩183,128 | ₩188,398 | ₩181,623 | ₩187,823 | +2.56% | 271.3만 |
|---|
| 2026.07.29 | ₩181,643 | ₩186,900 | ₩179,811 | ₩183,128 | +0.82% | 265.8만 |
|---|
| 2026.07.28 | ₩182,259 | ₩183,075 | ₩172,575 | ₩182,192 | -0.04% | 218만 |
|---|
| 2026.07.27 | ₩189,615 | ₩190,070 | ₩183,262 | ₩183,824 | -3.05% | 192.6만 |
|---|
| 2026.07.24 | ₩184,934 | ₩187,502 | ₩182,085 | ₩185,255 | +0.17% | 163만 |
|---|
| 2026.07.23 | ₩185,415 | ₩186,258 | ₩178,955 | ₩182,045 | -1.82% | 349.7만 |
|---|
| 2026.07.22 | ₩188,947 | ₩190,197 | ₩181,055 | ₩182,834 | -3.24% | 343.9만 |
|---|
| 2026.07.21 | ₩196,076 | ₩196,745 | ₩185,255 | ₩189,548 | -3.33% | 372.8만 |
|---|
| 2026.07.20 | ₩199,781 | ₩205,894 | ₩197,561 | ₩198,510 | -0.64% | 218.7만 |
|---|
| 2026.07.17 | ₩192,183 | ₩205,238 | ₩190,712 | ₩199,768 | +3.95% | 268.2만 |
|---|
| 2026.07.16 | ₩205,305 | ₩207,325 | ₩196,564 | ₩197,614 | -3.75% | 298.9만 |
|---|
| 2026.07.15 | ₩208,622 | ₩210,000 | ₩198,764 | ₩201,787 | -3.28% | 257.4만 |
|---|
| 2026.07.14 | ₩184,920 | ₩208,061 | ₩183,345 | ₩206,817 | +11.84% | 467.3만 |
|---|
| 2026.07.13 | ₩184,559 | ₩189,515 | ₩179,731 | ₩186,633 | +1.12% | 240.4만 |
|---|
| 2026.07.10 | ₩202,255 | ₩202,617 | ₩184,760 | ₩185,429 | -8.32% | 337만 |
|---|
| 2026.07.09 | ₩190,886 | ₩199,687 | ₩189,498 | ₩199,085 | +4.30% | 254.2만 |
|---|
| 2026.07.08 | ₩195,688 | ₩199,166 | ₩193,708 | ₩196,317 | +0.32% | 379.1만 |
|---|
| 2026.07.07 | ₩200,637 | ₩204,917 | ₩194,016 | ₩198,591 | -1.02% | 294.4만 |
|---|
| 2026.07.06 | ₩192,959 | ₩199,099 | ₩190,672 | ₩198,764 | +3.01% | 271.9만 |
|---|
| 2026.07.02 | ₩187,709 | ₩195,220 | ₩184,706 | ₩189,161 | +0.77% | 307.6만 |
|---|
| 2026.07.01 | ₩184,773 | ₩191,194 | ₩182,192 | ₩187,876 | +1.68% | 398.2만 |
|---|
| 2026.06.30 | ₩176,226 | ₩183,275 | ₩173,885 | ₩182,513 | +3.57% | 286만 |
|---|
| 2026.06.29 | ₩169,525 | ₩176,026 | ₩167,866 | ₩175,638 | +3.61% | 314.4만 |
|---|
| 2026.06.26 | ₩159,627 | ₩167,010 | ₩157,994 | ₩166,234 | +4.14% | 471.3만 |
|---|
| 2026.06.25 | ₩158,824 | ₩165,124 | ₩156,229 | ₩159,520 | +0.44% | 332.8만 |
|---|
| 2026.06.24 | ₩158,931 | ₩162,656 | ₩156,296 | ₩158,610 | -0.20% | 270.7만 |
|---|
| 2026.06.23 | ₩154,450 | ₩159,881 | ₩152,606 | ₩158,048 | +2.33% | 328.3만 |
|---|
| 2026.06.22 | ₩154,945 | ₩161,794 | ₩152,310 | ₩155,079 | +0.09% | 361만 |
|---|
| 2026.06.18 | ₩150,632 | ₩159,901 | ₩143,121 | ₩157,580 | +4.61% | 827.1만 |
|---|
| 2026.06.17 | ₩153,929 | ₩156,176 | ₩150,344 | ₩151,187 | -1.78% | 298.8만 |
|---|
| 2026.06.16 | ₩156,483 | ₩160,389 | ₩152,551 | ₩155,520 | -0.62% | 312.3만 |
|---|
| 2026.06.15 | ₩156,497 | ₩159,587 | ₩153,735 | ₩157,995 | +0.96% | 285.4만 |
|---|
| 2026.06.12 | ₩157,634 | ₩158,597 | ₩152,083 | ₩155,547 | -1.32% | 198만 |
|---|
| 2026.06.11 | ₩152,377 | ₩157,661 | ₩151,494 | ₩157,166 | +3.14% | 281.2만 |
|---|
| 2026.06.10 | ₩157,032 | ₩162,565 | ₩153,367 | ₩153,715 | -2.11% | 316.4만 |
|---|
| 2026.06.09 | ₩156,644 | ₩164,857 | ₩155,159 | ₩160,456 | +2.43% | 409.2만 |
|---|
| 2026.06.08 | ₩157,166 | ₩159,720 | ₩154,972 | ₩156,296 | -0.55% | 363.2만 |
|---|
| 2026.06.05 | ₩163,439 | ₩165,848 | ₩157,273 | ₩158,797 | -2.84% | 401.8만 |
|---|
| 2026.06.04 | ₩164,188 | ₩167,592 | ₩161,466 | ₩165,164 | +0.59% | 396.3만 |
|---|
| 2026.06.03 | ₩177,203 | ₩177,544 | ₩166,127 | ₩166,729 | -5.91% | 615만 |
|---|
| 2026.06.02 | ₩173,885 | ₩183,248 | ₩172,561 | ₩181,001 | +4.09% | 753.5만 |
|---|
| 2026.06.01 | ₩171,625 | ₩190,405 | ₩171,598 | ₩186,980 | +8.95% | 980.6만 |
|---|
| 2026.05.29 | ₩143,837 | ₩166,917 | ₩142,454 | ₩164,883 | +14.63% | 1758.4만 |
|---|
| 2026.05.28 | ₩122,710 | ₩129,264 | ₩120,569 | ₩126,696 | +3.25% | 897만 |
|---|
| 2026.05.27 | ₩120,690 | ₩122,201 | ₩119,312 | ₩119,713 | -0.81% | 391만 |
|---|
| 2026.05.26 | ₩127,030 | ₩128,929 | ₩120,783 | ₩125,478 | -1.22% | 400.5만 |
|---|
| 2026.05.22 | ₩120,529 | ₩123,566 | ₩119,513 | ₩123,378 | +2.36% | 300.7만 |
|---|
| 2026.05.21 | ₩118,376 | ₩121,653 | ₩116,771 | ₩119,633 | +1.06% | 281.5만 |
|---|
| 2026.05.20 | ₩112,036 | ₩119,326 | ₩111,487 | ₩119,098 | +6.30% | 297만 |
|---|
| 2026.05.19 | ₩118,697 | ₩120,382 | ₩114,510 | ₩114,631 | -3.43% | 312.1만 |
|---|
| 2026.05.18 | ₩111,815 | ₩116,690 | ₩111,140 | ₩116,423 | +4.12% | 391.5만 |
|---|
| 2026.05.15 | ₩108,478 | ₩112,143 | ₩107,501 | ₩110,711 | +2.06% | 264.2만 |
|---|
| 2026.05.14 | ₩105,843 | ₩110,350 | ₩103,662 | ₩108,411 | +2.43% | 254.8만 |
|---|
| 2026.05.13 | ₩104,947 | ₩107,127 | ₩103,596 | ₩104,599 | -0.33% | 220.6만 |
|---|
| 2026.05.12 | ₩109,133 | ₩109,213 | ₩104,371 | ₩105,749 | -3.10% | 233만 |
|---|
| 2026.05.11 | ₩110,966 | ₩113,293 | ₩108,518 | ₩109,267 | -1.53% | 233.6만 |
|---|
| 2026.05.08 | ₩107,448 | ₩112,317 | ₩105,054 | ₩112,223 | +4.44% | 374.6만 |
|---|
| 2026.05.07 | ₩106,953 | ₩111,019 | ₩106,953 | ₩108,183 | +1.15% | 369.6만 |
|---|
| 2026.05.06 | ₩102,325 | ₩104,532 | ₩100,987 | ₩103,582 | +1.23% | 296.9만 |
|---|
| 2026.05.05 | ₩103,475 | ₩104,960 | ₩102,151 | ₩103,997 | +0.50% | 204.8만 |
|---|
| 2026.05.04 | ₩101,175 | ₩104,331 | ₩101,041 | ₩103,315 | +2.12% | 201.3만 |
|---|
| 2026.05.01 | ₩100,987 | ₩103,609 | ₩100,332 | ₩101,362 | +0.37% | 263.8만 |
|---|
| 2026.04.30 | ₩100,492 | ₩100,753 | ₩97,630 | ₩98,513 | -1.97% | 272.4만 |
|---|
| 2026.04.29 | ₩101,402 | ₩102,204 | ₩99,335 | ₩101,870 | +0.46% | 199.9만 |
|---|
| 2026.04.28 | ₩102,151 | ₩105,027 | ₩101,576 | ₩101,924 | -0.22% | 250.9만 |
|---|
| 2026.04.27 | ₩101,482 | ₩102,405 | ₩99,904 | ₩101,843 | +0.36% | 280.9만 |
|---|
| 2026.04.24 | ₩101,723 | ₩102,552 | ₩97,964 | ₩101,629 | -0.09% | 266.8만 |
|---|
| 2026.04.23 | ₩101,783 | ₩102,459 | ₩99,075 | ₩101,710 | -0.07% | 323.8만 |
|---|
| 2026.04.22 | ₩104,345 | ₩105,696 | ₩102,798 | ₩105,268 | +0.88% | 322.3만 |
|---|
| 2026.04.21 | ₩103,168 | ₩106,833 | ₩102,191 | ₩103,850 | +0.66% | 385.3만 |
|---|
| 2026.04.20 | ₩98,673 | ₩102,847 | ₩98,178 | ₩101,335 | +2.70% | 492.5만 |
|---|
| 2026.04.17 | ₩97,817 | ₩98,285 | ₩95,142 | ₩96,640 | -1.20% | 599.3만 |
|---|
| 2026.04.16 | ₩95,102 | ₩97,510 | ₩93,952 | ₩96,319 | +1.28% | 559.6만 |
|---|
| 2026.04.15 | ₩88,053 | ₩90,487 | ₩87,254 | ₩90,086 | +2.31% | 440.9만 |
|---|
| 2026.04.14 | ₩87,611 | ₩90,126 | ₩84,856 | ₩85,725 | -2.15% | 411.1만 |
|---|
| 2026.04.13 | ₩84,669 | ₩87,765 | ₩84,268 | ₩87,558 | +3.41% | 490.2만 |
|---|
| 2026.04.10 | ₩91,504 | ₩91,624 | ₩83,813 | ₩84,174 | -8.01% | 723.1만 |
|---|
| 2026.04.09 | ₩101,362 | ₩101,716 | ₩90,541 | ₩90,634 | -10.58% | 542.8만 |
|---|
| 2026.04.08 | ₩108,772 | ₩109,748 | ₩101,656 | ₩101,710 | -6.49% | 497.3만 |
|---|
| 2026.04.07 | ₩107,113 | ₩108,625 | ₩104,652 | ₩106,124 | -0.92% | 370.7만 |
|---|
| 2026.04.06 | ₩107,073 | ₩108,571 | ₩106,311 | ₩107,755 | +0.64% | 313.1만 |
|---|
| 2026.04.02 | ₩104,712 | ₩108,478 | ₩104,251 | ₩107,261 | +2.43% | 307.8만 |
|---|
| 2026.04.01 | ₩107,006 | ₩107,541 | ₩103,442 | ₩105,863 | -1.07% | 304만 |
|---|
| 2026.03.31 | ₩102,298 | ₩106,338 | ₩101,431 | ₩105,281 | +2.92% | 327.5만 |
|---|
| 2026.03.30 | ₩99,489 | ₩103,689 | ₩98,981 | ₩100,947 | +1.47% | 487만 |
|---|
| 2026.03.27 | ₩101,990 | ₩102,873 | ₩96,587 | ₩97,951 | -3.96% | 422.8만 |
|---|
| 2026.03.26 | ₩103,917 | ₩108,357 | ₩103,629 | ₩106,177 | +2.18% | 346.7만 |
|---|
| 2026.03.25 | ₩104,251 | ₩106,190 | ₩102,204 | ₩104,492 | +0.23% | 470.2만 |
|---|
| 2026.03.24 | ₩106,980 | ₩107,207 | ₩101,830 | ₩102,673 | -4.03% | 351.6만 |
|---|
| 2026.03.23 | ₩105,963 | ₩109,842 | ₩104,345 | ₩108,478 | +2.37% | 284.8만 |
|---|
| 2026.03.20 | ₩107,488 | ₩107,488 | ₩104,585 | ₩104,880 | -2.43% | 664.6만 |
|---|
| 2026.03.19 | ₩105,468 | ₩109,829 | ₩104,519 | ₩108,023 | +2.42% | 304.9만 |
|---|
| 2026.03.18 | ₩103,943 | ₩105,869 | ₩103,729 | ₩104,906 | +0.93% | 214만 |
|---|
| 2026.03.17 | ₩103,101 | ₩107,796 | ₩102,994 | ₩105,040 | +1.88% | 200.3만 |
|---|
| 2026.03.16 | ₩105,268 | ₩107,381 | ₩102,860 | ₩103,208 | -1.96% | 275.9만 |
|---|
| 2026.03.13 | ₩105,890 | ₩108,090 | ₩104,318 | ₩105,883 | -0.01% | 220.9만 |
|---|
| 2026.03.12 | ₩107,936 | ₩110,337 | ₩105,368 | ₩105,602 | -2.16% | 296.8만 |
|---|
| 2026.03.11 | ₩106,953 | ₩109,093 | ₩105,281 | ₩108,143 | +1.11% | 319.3만 |
|---|
| 2026.03.10 | ₩106,672 | ₩107,856 | ₩102,191 | ₩106,485 | -0.18% | 316.8만 |
|---|
| 2026.03.09 | ₩106,993 | ₩108,351 | ₩104,465 | ₩106,619 | -0.35% | 282.8만 |
|---|
| 2026.03.06 | ₩107,006 | ₩109,093 | ₩104,813 | ₩107,969 | +0.90% | 456.4만 |
|---|
| 2026.03.05 | ₩97,643 | ₩107,475 | ₩97,309 | ₩106,538 | +9.11% | 897만 |
|---|
| 2026.03.04 | ₩96,299 | ₩98,744 | ₩95,419 | ₩95,958 | -0.35% | 686.2만 |
|---|
| 2026.03.03 | ₩95,356 | ₩98,399 | ₩93,845 | ₩97,001 | +1.73% | 409.7만 |
|---|
| 2026.03.02 | ₩95,543 | ₩99,476 | ₩95,129 | ₩98,941 | +3.56% | 346.8만 |
|---|
| 2026.02.27 | ₩97,309 | ₩98,820 | ₩95,316 | ₩96,975 | -0.34% | 469.5만 |
|---|
| 2026.02.26 | ₩97,938 | ₩102,258 | ₩97,436 | ₩100,653 | +2.77% | 440.5만 |
|---|
| 2026.02.25 | ₩95,610 | ₩97,871 | ₩93,965 | ₩97,650 | +2.13% | 432.7만 |
|---|
| 2026.02.24 | ₩92,962 | ₩96,279 | ₩92,240 | ₩95,155 | +2.36% | 395.6만 |
|---|
| 2026.02.23 | ₩98,379 | ₩98,379 | ₩91,985 | ₩92,975 | -5.49% | 477.4만 |
|---|
| 2026.02.20 | ₩108,404 | ₩111,728 | ₩98,633 | ₩99,369 | -8.33% | 607.4만 |
|---|
| 2026.02.19 | ₩109,829 | ₩111,006 | ₩107,836 | ₩109,414 | -0.38% | 220.3만 |
|---|
| 2026.02.18 | ₩108,411 | ₩112,825 | ₩107,755 | ₩110,926 | +2.32% | 277.3만 |
|---|
| 2026.02.17 | ₩116,450 | ₩117,045 | ₩108,277 | ₩110,297 | -5.28% | 287만 |
|---|
| 2026.02.13 | ₩114,029 | ₩117,774 | ₩113,895 | ₩116,717 | +2.36% | 229만 |
|---|
| 2026.02.12 | ₩117,948 | ₩119,713 | ₩111,494 | ₩113,574 | -3.71% | 261.6만 |
|---|
| 2026.02.11 | ₩119,486 | ₩120,100 | ₩115,233 | ₩117,948 | -1.29% | 251.2만 |
|---|
| 2026.02.10 | ₩118,376 | ₩119,299 | ₩116,570 | ₩118,309 | -0.06% | 173.4만 |
|---|
| 2026.02.09 | ₩117,212 | ₩118,897 | ₩115,366 | ₩117,948 | +0.63% | 327.5만 |
|---|
| 2026.02.06 | ₩111,354 | ₩116,155 | ₩111,247 | ₩116,022 | +4.19% | 330.4만 |
|---|
| 2026.02.05 | ₩111,581 | ₩114,096 | ₩109,240 | ₩109,882 | -1.52% | 288.2만 |
|---|
| 2026.02.04 | ₩109,013 | ₩112,517 | ₩106,612 | ₩111,581 | +2.36% | 298.6만 |
|---|
| 2026.02.03 | ₩116,637 | ₩117,319 | ₩107,234 | ₩110,096 | -5.61% | 358.6만 |
|---|
| 2026.02.02 | ₩113,614 | ₩118,737 | ₩112,959 | ₩117,881 | +3.76% | 308.8만 |
|---|
| 2026.01.30 | ₩113,721 | ₩115,995 | ₩112,658 | ₩112,999 | -0.64% | 270.9만 |
|---|
| 2026.01.29 | ₩119,379 | ₩119,392 | ₩112,357 | ₩114,617 | -3.99% | 377.3만 |
|---|
| 2026.01.28 | ₩123,191 | ₩123,713 | ₩120,877 | ₩121,372 | -1.48% | 148.5만 |
|---|
| 2026.01.27 | ₩122,389 | ₩123,994 | ₩121,787 | ₩122,335 | -0.04% | 198.2만 |
|---|
| 2026.01.26 | ₩121,987 | ₩123,218 | ₩120,355 | ₩122,108 | +0.10% | 239.4만 |
|---|
| 2026.01.23 | ₩122,375 | ₩124,234 | ₩120,770 | ₩121,399 | -0.80% | 130.5만 |
|---|
| 2026.01.22 | ₩120,369 | ₩122,603 | ₩119,713 | ₩122,335 | +1.63% | 181.4만 |
|---|
| 2026.01.21 | ₩117,881 | ₩120,141 | ₩116,535 | ₩118,964 | +0.92% | 222.8만 |
|---|
| 2026.01.20 | ₩117,720 | ₩122,215 | ₩117,226 | ₩117,319 | -0.34% | 254.5만 |
|---|
| 2026.01.16 | ₩123,606 | ₩123,606 | ₩119,446 | ₩119,780 | -3.09% | 311만 |
|---|
| 2026.01.15 | ₩125,438 | ₩130,347 | ₩122,817 | ₩122,977 | -1.96% | 340.2만 |
|---|
| 2026.01.14 | ₩127,110 | ₩130,227 | ₩123,726 | ₩124,863 | -1.77% | 323.2만 |
|---|
| 2026.01.13 | ₩125,733 | ₩130,053 | ₩124,836 | ₩125,826 | +0.07% | 436만 |
|---|
| 2026.01.12 | ₩123,726 | ₩126,522 | ₩121,860 | ₩125,157 | +1.16% | 271.5만 |
|---|
| 2026.01.09 | ₩126,067 | ₩126,067 | ₩122,482 | ₩123,365 | -2.14% | 182.2만 |
|---|
| 2026.01.08 | ₩125,519 | ₩125,866 | ₩123,465 | ₩125,639 | +0.10% | 201.2만 |
|---|
| 2026.01.07 | ₩121,372 | ₩126,602 | ₩121,051 | ₩125,519 | +3.42% | 295.7만 |
|---|
| 2026.01.06 | ₩116,998 | ₩121,573 | ₩116,904 | ₩120,864 | +3.30% | 202.3만 |
|---|
| 2026.01.05 | ₩114,256 | ₩122,201 | ₩113,708 | ₩117,319 | +2.68% | 363.4만 |
|---|
| 2026.01.02 | ₩116,570 | ₩116,570 | ₩111,514 | ₩111,875 | -4.03% | 213.4만 |
|---|
| 2025.12.31 | ₩116,704 | ₩117,333 | ₩115,634 | ₩115,661 | -0.89% | 138.6만 |
|---|
| 2025.12.30 | ₩117,319 | ₩118,242 | ₩116,650 | ₩116,945 | -0.32% | 112.2만 |
|---|
| 2025.12.29 | ₩117,894 | ₩118,679 | ₩117,172 | ₩117,814 | -0.07% | 135.9만 |
|---|
| 2025.12.26 | ₩117,801 | ₩118,978 | ₩117,595 | ₩118,523 | +0.61% | 106.2만 |
|---|
| 2025.12.24 | ₩118,884 | ₩118,964 | ₩117,346 | ₩118,229 | -0.55% | 75.9만 |
|---|
| 2025.12.23 | ₩120,623 | ₩121,586 | ₩118,255 | ₩119,125 | -1.24% | 138.6만 |
|---|
| 2025.12.22 | ₩120,128 | ₩122,957 | ₩119,713 | ₩121,640 | +1.26% | 212.7만 |
|---|
| 2025.12.19 | ₩121,038 | ₩121,252 | ₩119,165 | ₩120,663 | -0.31% | 670.9만 |
|---|
| 2025.12.18 | ₩119,192 | ₩121,599 | ₩119,045 | ₩120,690 | +1.26% | 270만 |
|---|
| 2025.12.17 | ₩120,783 | ₩124,181 | ₩118,229 | ₩118,269 | -2.08% | 327.7만 |
|---|
| 2025.12.16 | ₩120,369 | ₩122,389 | ₩118,897 | ₩121,171 | +0.67% | 350.2만 |
|---|
| 2025.12.15 | ₩120,382 | ₩121,705 | ₩117,560 | ₩117,975 | -2.00% | 303.4만 |
|---|
| 2025.12.12 | ₩121,747 | ₩122,589 | ₩120,235 | ₩120,623 | -0.92% | 295.8만 |
|---|
| 2025.12.11 | ₩119,433 | ₩122,255 | ₩119,245 | ₩121,171 | +1.46% | 253.5만 |
|---|
| 2025.12.10 | ₩117,573 | ₩120,663 | ₩116,463 | ₩120,168 | +2.21% | 214.9만 |
|---|
| 2025.12.09 | ₩116,410 | ₩117,694 | ₩116,062 | ₩117,426 | +0.87% | 184.4만 |
|---|
| 2025.12.08 | ₩115,005 | ₩118,135 | ₩114,878 | ₩116,757 | +1.52% | 257만 |
|---|
| 2025.12.05 | ₩114,644 | ₩115,420 | ₩113,467 | ₩114,885 | +0.21% | 285.9만 |
|---|
| 2025.12.04 | ₩115,567 | ₩117,734 | ₩113,079 | ₩114,898 | -0.58% | 367만 |
|---|
| 2025.12.03 | ₩101,121 | ₩116,369 | ₩100,385 | ₩115,487 | +14.21% | 928.7만 |
|---|
| 2025.12.02 | ₩109,240 | ₩110,350 | ₩107,929 | ₩109,508 | +0.24% | 919.1만 |
|---|
| 2025.12.01 | ₩106,980 | ₩108,565 | ₩105,936 | ₩107,862 | +0.83% | 418.1만 |
|---|
| 2025.11.28 | ₩108,010 | ₩108,178 | ₩107,033 | ₩107,448 | -0.52% | 164.3만 |
|---|
| 2025.11.26 | ₩108,558 | ₩108,665 | ₩107,220 | ₩107,755 | -0.74% | 189만 |
|---|
| 2025.11.25 | ₩105,722 | ₩109,307 | ₩105,000 | ₩108,558 | +2.68% | 195.7만 |
|---|
| 2025.11.24 | ₩105,856 | ₩107,100 | ₩104,403 | ₩105,869 | +0.01% | 306만 |
|---|
| 2025.11.21 | ₩104,799 | ₩106,311 | ₩102,122 | ₩105,241 | +0.42% | 193.8만 |
|---|
| 2025.11.20 | ₩108,959 | ₩109,534 | ₩104,478 | ₩104,759 | -3.85% | 203.9만 |
|---|
| 2025.11.19 | ₩108,010 | ₩108,545 | ₩106,003 | ₩107,127 | -0.82% | 159.4만 |
|---|
| 2025.11.18 | ₩108,525 | ₩109,876 | ₩107,727 | ₩108,384 | -0.13% | 213.2만 |
|---|
| 2025.11.17 | ₩111,701 | ₩111,976 | ₩107,488 | ₩108,438 | -2.92% | 247.3만 |
|---|
| 2025.11.14 | ₩110,604 | ₩112,745 | ₩108,611 | ₩112,276 | +1.51% | 162.7만 |
|---|
| 2025.11.13 | ₩112,370 | ₩113,828 | ₩111,862 | ₩112,036 | -0.30% | 192.6만 |
|---|
| 2025.11.12 | ₩114,644 | ₩115,540 | ₩111,862 | ₩113,280 | -1.19% | 178.9만 |
|---|
| 2025.11.11 | ₩114,149 | ₩116,196 | ₩114,042 | ₩114,470 | +0.28% | 127.8만 |
|---|
| 2025.11.10 | ₩114,804 | ₩115,722 | ₩113,668 | ₩114,677 | -0.11% | 141만 |
|---|
| 2025.11.07 | ₩113,868 | ₩114,430 | ₩111,099 | ₩113,975 | +0.09% | 222.2만 |
|---|
| 2025.11.06 | ₩116,543 | ₩117,460 | ₩113,139 | ₩114,858 | -1.45% | 157.1만 |
|---|
| 2025.11.05 | ₩116,744 | ₩117,654 | ₩115,607 | ₩116,543 | -0.17% | 151.7만 |
|---|
| 2025.11.04 | ₩118,991 | ₩120,730 | ₩116,155 | ₩116,329 | -2.24% | 167만 |
|---|
| 2025.11.03 | ₩122,830 | ₩123,726 | ₩119,874 | ₩121,827 | -0.82% | 196.6만 |
|---|
| 2025.10.31 | ₩118,242 | ₩122,522 | ₩118,041 | ₩122,429 | +3.54% | 304.5만 |
|---|
| 2025.10.30 | ₩116,396 | ₩120,222 | ₩116,236 | ₩117,587 | +1.02% | 159.2만 |
|---|
| 2025.10.29 | ₩119,386 | ₩119,419 | ₩116,476 | ₩117,239 | -1.80% | 172.1만 |
|---|
| 2025.10.28 | ₩120,710 | ₩121,693 | ₩119,285 | ₩119,459 | -1.04% | 139.4만 |
|---|
| 2025.10.27 | ₩120,382 | ₩121,185 | ₩119,379 | ₩120,396 | +0.01% | 144.9만 |
|---|
| 2025.10.24 | ₩119,045 | ₩120,128 | ₩118,589 | ₩119,138 | +0.08% | 144만 |
|---|
| 2025.10.23 | ₩116,356 | ₩118,563 | ₩115,982 | ₩118,443 | +1.79% | 168.3만 |
|---|
| 2025.10.22 | ₩118,590 | ₩118,978 | ₩115,915 | ₩116,423 | -1.83% | 206만 |
|---|
| 2025.10.21 | ₩118,041 | ₩120,315 | ₩117,641 | ₩119,647 | +1.36% | 179.3만 |
|---|
| 2025.10.20 | ₩118,122 | ₩119,486 | ₩117,774 | ₩118,135 | +0.01% | 187만 |
|---|
| 2025.10.17 | ₩116,369 | ₩117,440 | ₩115,366 | ₩116,945 | +0.49% | 161.4만 |
|---|
| 2025.10.16 | ₩118,724 | ₩120,636 | ₩116,543 | ₩117,319 | -1.18% | 165.2만 |
|---|
| 2025.10.15 | ₩119,847 | ₩120,315 | ₩117,145 | ₩118,175 | -1.40% | 186.7만 |
|---|
| 2025.10.14 | ₩118,643 | ₩120,449 | ₩117,185 | ₩119,152 | +0.43% | 189.5만 |
|---|
| 2025.10.13 | ₩120,382 | ₩121,298 | ₩118,964 | ₩120,569 | +0.16% | 203.2만 |
|---|
| 2025.10.10 | ₩124,669 | ₩124,989 | ₩118,443 | ₩119,513 | -4.14% | 351.6만 |
|---|
| 2025.10.09 | ₩124,729 | ₩126,268 | ₩121,686 | ₩125,251 | +0.42% | 224.3만 |
|---|
| 2025.10.08 | ₩122,589 | ₩124,810 | ₩121,653 | ₩123,900 | +1.07% | 177.2만 |
|---|
| 2025.10.07 | ₩125,973 | ₩126,508 | ₩120,476 | ₩121,573 | -3.49% | 248.1만 |
|---|
| 2025.10.06 | ₩125,264 | ₩128,903 | ₩121,158 | ₩125,345 | +0.06% | 340.6만 |
|---|
| 2025.10.03 | ₩126,843 | ₩127,418 | ₩124,395 | ₩124,796 | -1.61% | 201.2만 |
|---|
| 2025.10.02 | ₩123,057 | ₩127,726 | ₩122,750 | ₩126,963 | +3.17% | 345.1만 |
|---|
| 2025.10.01 | ₩122,228 | ₩124,328 | ₩121,426 | ₩122,643 | +0.34% | 189만 |
|---|
| 2025.09.30 | ₩125,853 | ₩125,853 | ₩120,911 | ₩122,656 | -2.54% | 234.9만 |
|---|
| 2025.09.29 | ₩123,057 | ₩126,682 | ₩122,850 | ₩125,545 | +2.02% | 284.2만 |
|---|
| 2025.09.26 | ₩121,399 | ₩122,643 | ₩119,847 | ₩121,934 | +0.44% | 241만 |
|---|
| 2025.09.25 | ₩119,660 | ₩122,322 | ₩118,910 | ₩121,974 | +1.93% | 279.7만 |
|---|
| 2025.09.24 | ₩123,459 | ₩125,465 | ₩120,141 | ₩120,208 | -2.63% | 319.4만 |
|---|
| 2025.09.23 | ₩123,592 | ₩126,000 | ₩122,883 | ₩123,325 | -0.22% | 215.7만 |
|---|
| 2025.09.22 | ₩123,860 | ₩126,201 | ₩122,255 | ₩123,566 | -0.24% | 252.3만 |
|---|
| 2025.09.19 | ₩125,733 | ₩125,933 | ₩123,084 | ₩124,890 | -0.67% | 582.3만 |
|---|
| 2025.09.18 | ₩121,640 | ₩125,733 | ₩121,185 | ₩125,197 | +2.93% | 315.4만 |
|---|
| 2025.09.17 | ₩120,556 | ₩122,694 | ₩118,911 | ₩120,382 | -0.14% | 257만 |
|---|
| 2025.09.16 | ₩121,533 | ₩121,720 | ₩119,433 | ₩120,275 | -1.03% | 228.8만 |
|---|
| 2025.09.15 | ₩121,452 | ₩122,798 | ₩120,275 | ₩121,599 | +0.12% | 170만 |
|---|
| 2025.09.12 | ₩123,004 | ₩123,686 | ₩120,717 | ₩120,837 | -1.76% | 181.1만 |
|---|
| 2025.09.11 | ₩121,426 | ₩123,245 | ₩120,088 | ₩123,004 | +1.30% | 219.4만 |
|---|
| 2025.09.10 | ₩125,692 | ₩126,187 | ₩119,914 | ₩120,663 | -4.00% | 289.9만 |
|---|
| 2025.09.09 | ₩123,472 | ₩125,666 | ₩122,898 | ₩125,532 | +1.67% | 305.9만 |
|---|
| 2025.09.08 | ₩121,947 | ₩124,034 | ₩121,466 | ₩123,967 | +1.66% | 235.1만 |
|---|
| 2025.09.05 | ₩120,770 | ₩122,990 | ₩120,422 | ₩122,362 | +1.32% | 328만 |
|---|
| 2025.09.04 | ₩119,553 | ₩121,519 | ₩118,082 | ₩120,034 | +0.40% | 290.5만 |
|---|
| 2025.09.03 | ₩119,834 | ₩120,717 | ₩117,934 | ₩120,141 | +0.26% | 344.6만 |
|---|
| 2025.09.02 | ₩121,967 | ₩122,576 | ₩118,322 | ₩119,713 | -1.85% | 511.2만 |
|---|
| 2025.08.29 | ₩123,847 | ₩127,953 | ₩121,252 | ₩124,087 | +0.19% | 881.1만 |
|---|
| 2025.08.28 | ₩122,977 | ₩125,706 | ₩120,997 | ₩123,847 | +0.71% | 708.6만 |
|---|