티커911

옥타 과거 주가

Okta, Inc. - Class A Common Stock · OKTA · NASDAQ

주요 사업 분야는 소프트웨어 제품입니다.

시장 데이터를 불러오는 중

옥타 과거 주가·일별 시세 (OKTA) · 티커911

전체 종목

옥타 과거 주가

Okta, Inc. - Class A Common Stock · OKTA · NASDAQ

주요 사업 분야는 소프트웨어 제품입니다.

일간2026.09.28

—

시가: —
고가: —
저가: —
종가: ₩270,149
거래량: —

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

270개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩297,500	₩311,303	₩292,971	₩310,167	+4.26%	248.9만
2026.10.07	—	—	—	₩291,768	—	—
2026.10.05	₩283,203	₩293,532	₩281,934	₩291,400	+2.89%	203.4만
2026.10.02	₩285,274	₩289,403	₩281,106	₩282,589	-0.94%	206.8만
2026.10.01	₩280,638	₩285,755	₩274,251	₩284,112	+1.24%	318.1만
2026.09.30	₩275,507	₩283,791	₩273,823	₩279,409	+1.42%	330.1만
2026.09.28	—	—	—	₩270,149	—	—
2026.09.25	₩272,581	₩273,917	₩260,606	₩260,809	-4.32%	399.1만
2026.09.24	₩272,861	₩283,938	₩268,505	₩276,108	+1.19%	520.2만
2026.09.22	—	—	—	₩261,421	—	—
2026.09.21	₩245,723	₩256,841	₩241,247	₩255,651	+4.04%	371.9만
2026.09.18	₩253,594	₩253,928	₩242,330	₩243,679	-3.91%	572.5만
2026.09.16	—	—	—	₩251,362	—	—
2026.09.15	—	—	—	₩254,475	—	—
2026.09.14	—	—	—	₩249,131	—	—
2026.09.02	₩222,501	₩224,478	₩210,756	₩217,998	-2.02%	375.3만
2026.09.01	₩227,151	₩231,067	₩216,475	₩222,380	-2.10%	422.9만
2026.08.31	₩220,243	₩232,602	₩219,802	₩231,213	+4.98%	472.4만
2026.08.28	₩230,090	₩231,720	₩221,940	₩222,113	-3.47%	442.8만
2026.08.27	₩222,006	₩233,631	₩209,112	₩231,039	+4.07%	1636.3만
2026.08.26	₩171,031	₩184,393	₩170,497	₩179,609	+5.02%	702.5만
2026.08.25	₩175,668	₩177,699	₩172,594	₩174,518	-0.65%	262.1만
2026.08.24	₩179,329	₩179,329	₩173,289	₩174,999	-2.41%	235만
2026.08.21	₩181,346	₩183,204	₩175,962	₩180,571	-0.43%	287만
2026.08.20	₩185,689	₩187,546	₩177,872	₩179,262	-3.46%	262.7만
2026.08.19	₩193,412	₩194,281	₩183,190	₩188,682	-2.45%	286.9만
2026.08.18	₩191,875	₩195,897	₩189,911	₩192,303	+0.22%	284.4만
2026.08.17	₩198,690	₩200,213	₩190,539	₩191,394	-3.67%	314.9만
2026.08.14	₩208,685	₩208,965	₩196,165	₩196,993	-5.60%	251.9만
2026.08.13	₩198,249	₩208,310	₩196,084	₩207,041	+4.43%	245.3만
2026.08.12	₩201,296	₩204,489	₩195,951	₩196,819	-2.22%	301만
2026.08.11	₩201,149	₩202,725	₩196,418	₩200,868	-0.14%	220.6만
2026.08.10	₩199,091	₩205,344	₩197,140	₩201,456	+1.19%	244만
2026.08.07	₩198,610	₩200,681	₩195,082	₩198,182	-0.22%	212.1만
2026.08.06	₩188,722	₩194,668	₩187,065	₩191,755	+1.61%	217.7만
2026.08.05	₩201,589	₩202,525	₩195,657	₩196,472	-2.54%	179.8만
2026.08.04	₩189,791	₩198,042	₩187,560	₩197,514	+4.07%	321.8만
2026.08.03	₩193,038	₩196,418	₩189,110	₩189,163	-2.01%	234만
2026.07.31	₩192,410	₩192,851	₩184,072	₩189,644	-1.44%	261.1만
2026.07.30	₩182,936	₩188,201	₩181,433	₩187,626	+2.56%	271.3만
2026.07.29	₩181,453	₩186,704	₩179,623	₩182,936	+0.82%	265.8만
2026.07.28	₩182,068	₩182,883	₩172,394	₩182,001	-0.04%	218만
2026.07.27	₩189,417	₩189,871	₩183,070	₩183,631	-3.05%	192.6만
2026.07.24	₩184,740	₩187,306	₩181,894	₩185,061	+0.17%	163만
2026.07.23	₩185,221	₩186,063	₩178,768	₩181,854	-1.82%	349.7만
2026.07.22	₩188,749	₩189,998	₩180,865	₩182,642	-3.24%	343.9만
2026.07.21	₩195,871	₩196,539	₩185,061	₩189,350	-3.33%	372.8만
2026.07.20	₩199,572	₩205,678	₩197,354	₩198,302	-0.64%	218.7만
2026.07.17	₩191,982	₩205,023	₩190,513	₩199,558	+3.95%	268.2만
2026.07.16	₩205,090	₩207,108	₩196,358	₩197,407	-3.75%	298.9만
2026.07.15	₩208,404	₩209,780	₩198,556	₩201,576	-3.28%	257.4만
2026.07.14	₩184,727	₩207,843	₩183,153	₩206,600	+11.84%	467.3만
2026.07.13	₩184,366	₩189,317	₩179,543	₩186,437	+1.12%	240.4만
2026.07.10	₩202,044	₩202,405	₩184,567	₩185,235	-8.32%	337만
2026.07.09	₩190,686	₩199,478	₩189,299	₩198,877	+4.30%	254.2만
2026.07.08	₩195,483	₩198,957	₩193,506	₩196,111	+0.32%	379.1만
2026.07.07	₩200,427	₩204,703	₩193,813	₩198,383	-1.02%	294.4만
2026.07.06	₩192,757	₩198,890	₩190,472	₩198,556	+3.01%	271.9만
2026.07.02	₩187,513	₩195,015	₩184,513	₩188,963	+0.77%	307.6만
2026.07.01	₩184,580	₩190,994	₩182,001	₩187,680	+1.68%	398.2만
2026.06.30	₩176,042	₩183,083	₩173,703	₩182,322	+3.57%	286만
2026.06.29	₩169,347	₩175,841	₩167,691	₩175,454	+3.61%	314.4만
2026.06.26	₩159,460	₩166,835	₩157,828	₩166,060	+4.14%	471.3만
2026.06.25	₩158,658	₩164,951	₩156,066	₩159,353	+0.44%	332.8만
2026.06.24	₩158,765	₩162,486	₩156,133	₩158,444	-0.20%	270.7만
2026.06.23	₩154,289	₩159,714	₩152,446	₩157,883	+2.33%	328.3만
2026.06.22	₩154,783	₩161,624	₩152,151	₩154,917	+0.09%	361만
2026.06.18	₩150,474	₩159,734	₩142,971	₩157,415	+4.61%	827.1만
2026.06.17	₩153,768	₩156,012	₩150,187	₩151,028	-1.78%	298.8만
2026.06.16	₩156,320	₩160,221	₩152,391	₩155,358	-0.62%	312.3만
2026.06.15	₩156,333	₩159,420	₩153,574	₩157,830	+0.96%	285.4만
2026.06.12	₩157,469	₩158,431	₩151,924	₩155,384	-1.32%	198만
2026.06.11	₩152,218	₩157,496	₩151,336	₩157,001	+3.14%	281.2만
2026.06.10	₩156,868	₩162,395	₩153,206	₩153,554	-2.11%	316.4만
2026.06.09	₩156,480	₩164,684	₩154,997	₩160,288	+2.43%	409.2만
2026.06.08	₩157,001	₩159,553	₩154,810	₩156,133	-0.55%	363.2만
2026.06.05	₩163,268	₩165,674	₩157,108	₩158,631	-2.84%	401.8만
2026.06.04	₩164,016	₩167,417	₩161,297	₩164,992	+0.59%	396.3만
2026.06.03	₩177,017	₩177,358	₩165,954	₩166,555	-5.91%	615만
2026.06.02	₩173,703	₩183,057	₩172,381	₩180,812	+4.09%	753.5만
2026.06.01	₩171,445	₩190,205	₩171,419	₩186,785	+8.95%	980.6만
2026.05.29	₩143,686	₩166,742	₩142,305	₩164,711	+14.63%	1758.4만
2026.05.28	₩122,581	₩129,128	₩120,443	₩126,563	+3.25%	897만
2026.05.27	₩120,564	₩122,073	₩119,187	₩119,588	-0.81%	391만
2026.05.26	₩126,897	₩128,794	₩120,657	₩125,347	-1.22%	400.5만
2026.05.22	₩120,403	₩123,436	₩119,388	₩123,249	+2.36%	300.7만
2026.05.21	₩118,252	₩121,526	₩116,649	₩119,508	+1.06%	281.5만
2026.05.20	₩111,918	₩119,201	₩111,371	₩118,973	+6.30%	297만
2026.05.19	₩118,573	₩120,256	₩114,390	₩114,511	-3.43%	312.1만
2026.05.18	₩111,698	₩116,568	₩111,023	₩116,301	+4.12%	391.5만
2026.05.15	₩108,364	₩112,025	₩107,389	₩110,596	+2.06%	264.2만
2026.05.14	₩105,732	₩110,235	₩103,554	₩108,297	+2.43%	254.8만
2026.05.13	₩104,837	₩107,015	₩103,487	₩104,489	-0.33%	220.6만
2026.05.12	₩109,019	₩109,099	₩104,262	₩105,638	-3.10%	233만
2026.05.11	₩110,849	₩113,174	₩108,404	₩109,153	-1.53%	233.6만
2026.05.08	₩107,335	₩112,199	₩104,944	₩112,106	+4.44%	374.6만
2026.05.07	₩106,841	₩110,903	₩106,841	₩108,070	+1.15%	369.6만
2026.05.06	₩102,218	₩104,422	₩100,882	₩103,474	+1.23%	296.9만
2026.05.05	₩103,367	₩104,850	₩102,044	₩103,888	+0.50%	204.8만
2026.05.04	₩101,069	₩104,222	₩100,935	₩103,207	+2.12%	201.3만
2026.05.01	₩100,882	₩103,501	₩100,227	₩101,256	+0.37%	263.8만
2026.04.30	₩100,387	₩100,648	₩97,528	₩98,410	-1.97%	272.4만
2026.04.29	₩101,296	₩102,098	₩99,231	₩101,763	+0.46%	199.9만
2026.04.28	₩102,044	₩104,917	₩101,470	₩101,817	-0.22%	250.9만
2026.04.27	₩101,376	₩102,298	₩99,799	₩101,737	+0.36%	280.9만
2026.04.24	₩101,616	₩102,445	₩97,862	₩101,523	-0.09%	266.8만
2026.04.23	₩101,677	₩102,351	₩98,971	₩101,603	-0.07%	323.8만
2026.04.22	₩104,235	₩105,585	₩102,691	₩105,157	+0.88%	322.3만
2026.04.21	₩103,060	₩106,721	₩102,084	₩103,741	+0.66%	385.3만
2026.04.20	₩98,570	₩102,739	₩98,076	₩101,229	+2.70%	492.5만
2026.04.17	₩97,715	₩98,183	₩95,042	₩96,539	-1.20%	599.3만
2026.04.16	₩95,002	₩97,408	₩93,853	₩96,218	+1.28%	559.6만
2026.04.15	₩87,961	₩90,393	₩87,163	₩89,992	+2.31%	440.9만
2026.04.14	₩87,520	₩90,032	₩84,767	₩85,636	-2.15%	411.1만
2026.04.13	₩84,580	₩87,673	₩84,179	₩87,466	+3.41%	490.2만
2026.04.10	₩91,408	₩91,528	₩83,725	₩84,086	-8.01%	723.1만
2026.04.09	₩101,256	₩101,610	₩90,446	₩90,540	-10.58%	542.8만
2026.04.08	₩108,658	₩109,634	₩101,550	₩101,603	-6.49%	497.3만
2026.04.07	₩107,001	₩108,511	₩104,543	₩106,013	-0.92%	370.7만
2026.04.06	₩106,961	₩108,458	₩106,200	₩107,643	+0.64%	313.1만
2026.04.02	₩104,603	₩108,364	₩104,142	₩107,148	+2.43%	307.8만
2026.04.01	₩106,894	₩107,429	₩103,333	₩105,752	-1.07%	304만
2026.03.31	₩102,191	₩106,226	₩101,325	₩105,171	+2.92%	327.5만
2026.03.30	₩99,385	₩103,581	₩98,877	₩100,842	+1.47%	487만
2026.03.27	₩101,884	₩102,766	₩96,486	₩97,848	-3.96%	422.8만
2026.03.26	₩103,808	₩108,244	₩103,521	₩106,066	+2.18%	346.7만
2026.03.25	₩104,142	₩106,079	₩102,098	₩104,382	+0.23%	470.2만
2026.03.24	₩106,868	₩107,095	₩101,723	₩102,565	-4.03%	351.6만
2026.03.23	₩105,852	₩109,727	₩104,235	₩108,364	+2.37%	284.8만
2026.03.20	₩107,375	₩107,375	₩104,476	₩104,770	-2.43%	664.6만
2026.03.19	₩105,358	₩109,714	₩104,409	₩107,910	+2.42%	304.9만
2026.03.18	₩103,835	₩105,759	₩103,621	₩104,797	+0.93%	214만
2026.03.17	₩102,993	₩107,683	₩102,886	₩104,930	+1.88%	200.3만
2026.03.16	₩105,157	₩107,269	₩102,752	₩103,100	-1.96%	275.9만
2026.03.13	₩105,779	₩107,977	₩104,209	₩105,772	-0.01%	220.9만
2026.03.12	₩107,823	₩110,221	₩105,258	₩105,491	-2.16%	296.8만
2026.03.11	₩106,841	₩108,979	₩105,171	₩108,030	+1.11%	319.3만
2026.03.10	₩106,560	₩107,743	₩102,084	₩106,373	-0.18%	316.8만
2026.03.09	₩106,881	₩108,237	₩104,356	₩106,507	-0.35%	282.8만
2026.03.06	₩106,894	₩108,979	₩104,703	₩107,856	+0.90%	456.4만
2026.03.05	₩97,541	₩107,362	₩97,207	₩106,427	+9.11%	897만
2026.03.04	₩96,198	₩98,641	₩95,319	₩95,858	-0.35%	686.2만
2026.03.03	₩95,256	₩98,296	₩93,746	₩96,900	+1.73%	409.7만
2026.03.02	₩95,443	₩99,372	₩95,029	₩98,837	+3.56%	346.8만
2026.02.27	₩97,207	₩98,717	₩95,216	₩96,873	-0.34%	469.5만
2026.02.26	₩97,835	₩102,151	₩97,334	₩100,548	+2.77%	440.5만
2026.02.25	₩95,510	₩97,768	₩93,867	₩97,548	+2.13%	432.7만
2026.02.24	₩92,865	₩96,178	₩92,143	₩95,056	+2.36%	395.6만
2026.02.23	₩98,276	₩98,276	₩91,889	₩92,878	-5.49%	477.4만
2026.02.20	₩108,291	₩111,611	₩98,530	₩99,265	-8.33%	607.4만
2026.02.19	₩109,714	₩110,890	₩107,723	₩109,300	-0.38%	220.3만
2026.02.18	₩108,297	₩112,707	₩107,643	₩110,809	+2.32%	277.3만
2026.02.17	₩116,328	₩116,922	₩108,164	₩110,181	-5.28%	287만
2026.02.13	₩113,909	₩117,651	₩113,776	₩116,595	+2.36%	229만
2026.02.12	₩117,824	₩119,588	₩111,377	₩113,455	-3.71%	261.6만
2026.02.11	₩119,361	₩119,974	₩115,112	₩117,824	-1.29%	251.2만
2026.02.10	₩118,252	₩119,174	₩116,448	₩118,185	-0.06%	173.4만
2026.02.09	₩117,089	₩118,773	₩115,246	₩117,824	+0.63%	327.5만
2026.02.06	₩111,237	₩116,034	₩111,130	₩115,900	+4.19%	330.4만
2026.02.05	₩111,464	₩113,976	₩109,126	₩109,767	-1.52%	288.2만
2026.02.04	₩108,899	₩112,399	₩106,500	₩111,464	+2.36%	298.6만
2026.02.03	₩116,515	₩117,196	₩107,122	₩109,981	-5.61%	358.6만
2026.02.02	₩113,495	₩118,613	₩112,840	₩117,758	+3.76%	308.8만
2026.01.30	₩113,602	₩115,874	₩112,540	₩112,880	-0.64%	270.9만
2026.01.29	₩119,254	₩119,267	₩112,239	₩114,497	-3.99%	377.3만
2026.01.28	₩123,062	₩123,583	₩120,751	₩121,245	-1.48%	148.5만
2026.01.27	₩122,260	₩123,864	₩121,659	₩122,207	-0.04%	198.2만
2026.01.26	₩121,860	₩123,089	₩120,229	₩121,980	+0.10%	239.4만
2026.01.23	₩122,247	₩124,104	₩120,644	₩121,272	-0.80%	130.5만
2026.01.22	₩120,243	₩122,474	₩119,588	₩122,207	+1.63%	181.4만
2026.01.21	₩117,758	₩120,016	₩116,413	₩118,840	+0.92%	222.8만
2026.01.20	₩117,597	₩122,087	₩117,103	₩117,196	-0.34%	254.5만
2026.01.16	₩123,476	₩123,476	₩119,321	₩119,655	-3.09%	311만
2026.01.15	₩125,307	₩130,211	₩122,688	₩122,848	-1.96%	340.2만
2026.01.14	₩126,977	₩130,090	₩123,597	₩124,732	-1.77%	323.2만
2026.01.13	₩125,601	₩129,917	₩124,706	₩125,694	+0.07%	436만
2026.01.12	₩123,597	₩126,389	₩121,733	₩125,026	+1.16%	271.5만
2026.01.09	₩125,935	₩125,935	₩122,354	₩123,236	-2.14%	182.2만
2026.01.08	₩125,387	₩125,735	₩123,336	₩125,507	+0.10%	201.2만
2026.01.07	₩121,245	₩126,469	₩120,924	₩125,387	+3.42%	295.7만
2026.01.06	₩116,876	₩121,445	₩116,782	₩120,737	+3.30%	202.3만
2026.01.05	₩114,136	₩122,073	₩113,589	₩117,196	+2.68%	363.4만
2026.01.02	₩116,448	₩116,448	₩111,397	₩111,758	-4.03%	213.4만
2025.12.31	₩116,582	₩117,210	₩115,513	₩115,539	-0.89%	138.6만
2025.12.30	₩117,196	₩118,118	₩116,528	₩116,822	-0.32%	112.2만
2025.12.29	₩117,771	₩118,555	₩117,049	₩117,691	-0.07%	135.9만
2025.12.26	₩117,677	₩118,853	₩117,472	₩118,399	+0.61%	106.2만
2025.12.24	₩118,760	₩118,840	₩117,223	₩118,105	-0.55%	75.9만
2025.12.23	₩120,497	₩121,459	₩118,132	₩119,000	-1.24%	138.6만
2025.12.22	₩120,002	₩122,828	₩119,588	₩121,512	+1.26%	212.7만
2025.12.19	₩120,911	₩121,125	₩119,040	₩120,537	-0.31%	670.9만
2025.12.18	₩119,067	₩121,472	₩118,920	₩120,564	+1.26%	270만
2025.12.17	₩120,657	₩124,051	₩118,105	₩118,145	-2.08%	327.7만
2025.12.16	₩120,243	₩122,260	₩118,773	₩121,045	+0.67%	350.2만
2025.12.15	₩120,256	₩121,578	₩117,437	₩117,851	-2.00%	303.4만
2025.12.12	₩121,619	₩122,461	₩120,109	₩120,497	-0.92%	295.8만
2025.12.11	₩119,308	₩122,127	₩119,120	₩121,045	+1.46%	253.5만
2025.12.10	₩117,450	₩120,537	₩116,341	₩120,042	+2.21%	214.9만
2025.12.09	₩116,288	₩117,570	₩115,940	₩117,303	+0.87%	184.4만
2025.12.08	₩114,885	₩118,011	₩114,758	₩116,635	+1.52%	257만
2025.12.05	₩114,524	₩115,299	₩113,348	₩114,764	+0.21%	285.9만
2025.12.04	₩115,446	₩117,611	₩112,961	₩114,778	-0.58%	367만
2025.12.03	₩101,015	₩116,248	₩100,280	₩115,366	+14.21%	928.7만
2025.12.02	₩109,126	₩110,235	₩107,816	₩109,393	+0.24%	919.1만
2025.12.01	₩106,868	₩108,451	₩105,825	₩107,750	+0.83%	418.1만
2025.11.28	₩107,897	₩108,065	₩106,921	₩107,335	-0.52%	164.3만
2025.11.26	₩108,444	₩108,551	₩107,108	₩107,643	-0.74%	189만
2025.11.25	₩105,612	₩109,193	₩104,890	₩108,444	+2.68%	195.7만
2025.11.24	₩105,745	₩106,988	₩104,294	₩105,759	+0.01%	306만
2025.11.21	₩104,690	₩106,200	₩102,015	₩105,131	+0.42%	193.8만
2025.11.20	₩108,845	₩109,420	₩104,369	₩104,650	-3.85%	203.9만
2025.11.19	₩107,897	₩108,431	₩105,892	₩107,015	-0.82%	159.4만
2025.11.18	₩108,411	₩109,761	₩107,615	₩108,271	-0.13%	213.2만
2025.11.17	₩111,584	₩111,858	₩107,375	₩108,324	-2.92%	247.3만
2025.11.14	₩110,489	₩112,627	₩108,498	₩112,159	+1.51%	162.7만
2025.11.13	₩112,252	₩113,709	₩111,745	₩111,918	-0.30%	192.6만
2025.11.12	₩114,524	₩115,419	₩111,745	₩113,161	-1.19%	178.9만
2025.11.11	₩114,030	₩116,074	₩113,923	₩114,350	+0.28%	127.8만
2025.11.10	₩114,684	₩115,601	₩113,549	₩114,557	-0.11%	141만
2025.11.07	₩113,749	₩114,310	₩110,983	₩113,856	+0.09%	222.2만
2025.11.06	₩116,421	₩117,337	₩113,021	₩114,738	-1.45%	157.1만
2025.11.05	₩116,622	₩117,530	₩115,486	₩116,421	-0.17%	151.7만
2025.11.04	₩118,867	₩120,604	₩116,034	₩116,208	-2.24%	167만
2025.11.03	₩122,701	₩123,597	₩119,748	₩121,699	-0.82%	196.6만
2025.10.31	₩118,118	₩122,394	₩117,918	₩122,301	+3.54%	304.5만
2025.10.30	₩116,274	₩120,096	₩116,114	₩117,464	+1.02%	159.2만
2025.10.29	₩119,261	₩119,294	₩116,355	₩117,116	-1.80%	172.1만
2025.10.28	₩120,584	₩121,566	₩119,161	₩119,334	-1.04%	139.4만
2025.10.27	₩120,256	₩121,058	₩119,254	₩120,270	+0.01%	144.9만
2025.10.24	₩118,920	₩120,002	₩118,464	₩119,014	+0.08%	144만
2025.10.23	₩116,234	₩118,439	₩115,860	₩118,319	+1.79%	168.3만
2025.10.22	₩118,466	₩118,853	₩115,793	₩116,301	-1.83%	206만
2025.10.21	₩117,918	₩120,189	₩117,518	₩119,521	+1.36%	179.3만
2025.10.20	₩117,998	₩119,361	₩117,651	₩118,011	+0.01%	187만
2025.10.17	₩116,248	₩117,317	₩115,246	₩116,822	+0.49%	161.4만
2025.10.16	₩118,599	₩120,510	₩116,421	₩117,196	-1.18%	165.2만
2025.10.15	₩119,722	₩120,189	₩117,023	₩118,052	-1.40%	186.7만
2025.10.14	₩118,519	₩120,323	₩117,063	₩119,027	+0.43%	189.5만
2025.10.13	₩120,256	₩121,171	₩118,840	₩120,443	+0.16%	203.2만
2025.10.10	₩124,539	₩124,858	₩118,319	₩119,388	-4.14%	351.6만
2025.10.09	₩124,599	₩126,135	₩121,559	₩125,120	+0.42%	224.3만
2025.10.08	₩122,461	₩124,679	₩121,526	₩123,770	+1.07%	177.2만
2025.10.07	₩125,841	₩126,376	₩120,350	₩121,445	-3.49%	248.1만
2025.10.06	₩125,133	₩128,768	₩121,031	₩125,213	+0.06%	340.6만
2025.10.03	₩126,710	₩127,285	₩124,265	₩124,666	-1.61%	201.2만
2025.10.02	₩122,929	₩127,592	₩122,621	₩126,830	+3.17%	345.1만
2025.10.01	₩122,100	₩124,198	₩121,298	₩122,514	+0.34%	189만
2025.09.30	₩125,721	₩125,721	₩120,784	₩122,528	-2.54%	234.9만
2025.09.29	₩122,929	₩126,550	₩122,721	₩125,414	+2.02%	284.2만
2025.09.26	₩121,272	₩122,514	₩119,722	₩121,806	+0.44%	241만
2025.09.25	₩119,535	₩122,194	₩118,785	₩121,846	+1.93%	279.7만
2025.09.24	₩123,329	₩125,334	₩120,016	₩120,083	-2.63%	319.4만
2025.09.23	₩123,463	₩125,868	₩122,755	₩123,196	-0.22%	215.7만
2025.09.22	₩123,730	₩126,069	₩122,127	₩123,436	-0.24%	252.3만
2025.09.19	₩125,601	₩125,801	₩122,955	₩124,759	-0.67%	582.3만
2025.09.18	₩121,512	₩125,601	₩121,058	₩125,066	+2.93%	315.4만
2025.09.17	₩120,430	₩122,565	₩118,786	₩120,256	-0.14%	257만
2025.09.16	₩121,405	₩121,592	₩119,308	₩120,149	-1.03%	228.8만
2025.09.15	₩121,325	₩122,669	₩120,149	₩121,472	+0.12%	170만
2025.09.12	₩122,875	₩123,557	₩120,590	₩120,710	-1.76%	181.1만
2025.09.11	₩121,298	₩123,116	₩119,962	₩122,875	+1.30%	219.4만
2025.09.10	₩125,561	₩126,055	₩119,789	₩120,537	-4.00%	289.9만
2025.09.09	₩123,343	₩125,534	₩122,770	₩125,400	+1.67%	305.9만
2025.09.08	₩121,820	₩123,904	₩121,339	₩123,837	+1.66%	235.1만
2025.09.05	₩120,644	₩122,862	₩120,296	₩122,234	+1.32%	328만
2025.09.04	₩119,428	₩121,392	₩117,958	₩119,909	+0.40%	290.5만
2025.09.03	₩119,708	₩120,590	₩117,811	₩120,016	+0.26%	344.6만
2025.09.02	₩121,840	₩122,448	₩118,198	₩119,588	-1.85%	511.2만
2025.08.29	₩123,717	₩127,819	₩121,125	₩123,957	+0.19%	881.1만
2025.08.28	₩122,848	₩125,574	₩120,871	₩123,717	+0.71%	708.6만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.