시장 데이터를 불러오는 중
전체 종목
오라클 과거 주가
Oracle Corporation Common Stock · ORCL · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oracle Corporation Common Stock · ORCL · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩183,181 | ₩191,489 | ₩182,899 | ₩189,479 | +3.44% | 2549.4만 |
| 2026.10.08 | ₩190,537 | ₩191,328 | ₩180,447 | ₩181,827 | -4.57% | 4241.3만 |
| 2026.10.07 | ₩191,006 | ₩193,901 | ₩189,439 | ₩192,373 | +0.72% | 1573.9만 |
| 2026.10.06 | ₩192,869 | ₩196,903 | ₩192,775 | ₩193,995 | +0.58% | 2004.2만 |
| 2026.10.05 | ₩190,993 | ₩196,527 | ₩190,779 | ₩190,926 | -0.04% | 1807만 |
| 2026.10.02 | ₩190,403 | ₩194,115 | ₩187,951 | ₩190,685 | +0.15% | 3540.9만 |
| 2026.10.01 | ₩187,067 | ₩187,938 | ₩181,345 | ₩185,017 | -1.10% | 2545.9만 |
| 2026.09.30 | ₩182,966 | ₩185,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,568 |
| ₩183,985 |
| +0.56% |
| 2232.2만 |
| 2026.09.29 | ₩177,941 | ₩192,521 | ₩177,593 | ₩184,641 | +3.77% | 4571만 |
|---|
| 2026.09.28 | ₩177,861 | ₩181,827 | ₩176,320 | ₩177,687 | -0.10% | 3606만 |
|---|
| 2026.09.25 | ₩185,687 | ₩188,782 | ₩183,476 | ₩183,717 | -1.06% | 2367.1만 |
|---|
| 2026.09.24 | ₩184,012 | ₩188,058 | ₩178,866 | ₩186,986 | +1.62% | 5662.9만 |
|---|
| 2026.09.23 | ₩198,725 | ₩199,207 | ₩193,271 | ₩193,713 | -2.52% | 2268.2만 |
|---|
| 2026.09.22 | ₩202,678 | ₩205,827 | ₩199,127 | ₩199,931 | -1.36% | 3126만 |
|---|
| 2026.09.21 | ₩199,569 | ₩200,976 | ₩195,857 | ₩199,073 | -0.25% | 2241.8만 |
|---|
| 2026.09.18 | ₩201,633 | ₩202,209 | ₩193,499 | ₩197,800 | -1.90% | 3932.5만 |
|---|
| 2026.09.17 | ₩196,648 | ₩203,683 | ₩195,844 | ₩201,794 | +2.62% | 2774.2만 |
|---|
| 2026.09.16 | ₩187,643 | ₩196,340 | ₩186,263 | ₩191,837 | +2.24% | 3436.6만 |
|---|
| 2026.09.15 | ₩192,239 | ₩194,142 | ₩187,630 | ₩188,072 | -2.17% | 3155.3만 |
|---|
| 2026.09.14 | ₩189,506 | ₩194,745 | ₩188,956 | ₩194,021 | +2.38% | 4216만 |
|---|
| 2026.09.11 | ₩220,339 | ₩222,443 | ₩200,789 | ₩201,378 | -8.61% | 8043.9만 |
|---|
| 2026.09.10 | ₩212,232 | ₩213,385 | ₩204,380 | ₩204,943 | -3.43% | 5682.5만 |
|---|
| 2026.09.09 | ₩219,147 | ₩221,304 | ₩214,886 | ₩216,587 | -1.17% | 2746.5만 |
|---|
| 2026.09.08 | ₩224,587 | ₩228,741 | ₩215,958 | ₩217,780 | -3.03% | 3766.3만 |
|---|
| 2026.09.04 | ₩213,680 | ₩214,001 | ₩209,995 | ₩212,768 | -0.43% | 2651.1만 |
|---|
| 2026.09.03 | ₩197,345 | ₩210,075 | ₩196,876 | ₩206,417 | +4.60% | 2510.2만 |
|---|
| 2026.09.02 | ₩187,951 | ₩196,568 | ₩187,228 | ₩195,308 | +3.91% | 2190.7만 |
|---|
| 2026.09.01 | ₩196,648 | ₩196,702 | ₩187,536 | ₩189,372 | -3.70% | 2544.3만 |
|---|
| 2026.08.31 | ₩200,078 | ₩202,691 | ₩197,988 | ₩199,824 | -0.13% | 1611.9만 |
|---|
| 2026.08.28 | ₩205,827 | ₩206,350 | ₩200,614 | ₩202,142 | -1.79% | 1780만 |
|---|
| 2026.08.27 | ₩203,830 | ₩206,135 | ₩197,680 | ₩203,603 | -0.11% | 3025.1만 |
|---|
| 2026.08.26 | ₩196,983 | ₩203,187 | ₩196,755 | ₩199,489 | +1.27% | 1842.6만 |
|---|
| 2026.08.25 | ₩192,025 | ₩196,099 | ₩190,966 | ₩193,981 | +1.02% | 1332.9만 |
|---|
| 2026.08.24 | ₩194,464 | ₩194,464 | ₩189,278 | ₩190,886 | -1.84% | 1415.9만 |
|---|
| 2026.08.21 | ₩192,588 | ₩198,792 | ₩191,087 | ₩196,273 | +1.91% | 1963.5만 |
|---|
| 2026.08.20 | ₩193,365 | ₩195,536 | ₩188,970 | ₩190,377 | -1.55% | 1518.4만 |
|---|
| 2026.08.19 | ₩191,221 | ₩195,750 | ₩184,159 | ₩192,708 | +0.78% | 2655.3만 |
|---|
| 2026.08.18 | ₩191,958 | ₩195,643 | ₩190,752 | ₩191,341 | -0.32% | 1915.2만 |
|---|
| 2026.08.17 | ₩198,926 | ₩201,539 | ₩194,973 | ₩196,514 | -1.21% | 2066.8만 |
|---|
| 2026.08.14 | ₩208,829 | ₩209,566 | ₩199,395 | ₩201,700 | -3.41% | 2190.6만 |
|---|
| 2026.08.13 | ₩203,656 | ₩213,412 | ₩203,562 | ₩209,338 | +2.79% | 2574만 |
|---|
| 2026.08.12 | ₩204,768 | ₩207,556 | ₩198,176 | ₩205,398 | +0.31% | 4355.9만 |
|---|
| 2026.08.11 | ₩202,611 | ₩203,670 | ₩193,284 | ₩194,946 | -3.78% | 2876.2만 |
|---|
| 2026.08.10 | ₩198,671 | ₩203,670 | ₩196,474 | ₩202,410 | +1.88% | 2426.5만 |
|---|
| 2026.08.07 | ₩194,732 | ₩197,197 | ₩190,738 | ₩197,010 | +1.17% | 2287.4만 |
|---|
| 2026.08.06 | ₩186,598 | ₩196,420 | ₩185,888 | ₩192,253 | +3.03% | 2307.3만 |
|---|
| 2026.08.05 | ₩194,303 | ₩196,166 | ₩190,953 | ₩193,485 | -0.42% | 2352.4만 |
|---|
| 2026.08.04 | ₩188,956 | ₩199,261 | ₩188,956 | ₩195,295 | +3.35% | 4372.4만 |
|---|
| 2026.08.03 | ₩176,775 | ₩191,717 | ₩174,484 | ₩190,082 | +7.53% | 4969.7만 |
|---|
| 2026.07.31 | ₩174,296 | ₩177,419 | ₩168,441 | ₩174,028 | -0.15% | 3443.9만 |
|---|
| 2026.07.30 | ₩164,648 | ₩171,978 | ₩162,920 | ₩170,933 | +3.82% | 4133.8만 |
|---|
| 2026.07.29 | ₩160,025 | ₩163,375 | ₩155,710 | ₩157,774 | -1.41% | 2808.2만 |
|---|
| 2026.07.28 | ₩158,364 | ₩163,925 | ₩153,432 | ₩160,749 | +1.51% | 3266.5만 |
|---|
| 2026.07.27 | ₩158,122 | ₩163,469 | ₩156,514 | ₩160,668 | +1.61% | 3691.7만 |
|---|
| 2026.07.24 | ₩164,112 | ₩164,930 | ₩153,767 | ₩154,089 | -6.11% | 4640.6만 |
|---|
| 2026.07.23 | ₩166,109 | ₩167,100 | ₩160,052 | ₩160,856 | -3.16% | 3090.1만 |
|---|
| 2026.07.22 | ₩169,084 | ₩172,648 | ₩167,100 | ₩168,628 | -0.27% | 2109.7만 |
|---|
| 2026.07.21 | ₩164,568 | ₩170,745 | ₩163,764 | ₩170,250 | +3.45% | 2774.8만 |
|---|
| 2026.07.20 | ₩166,524 | ₩168,159 | ₩160,843 | ₩162,652 | -2.33% | 3679.3만 |
|---|
| 2026.07.17 | ₩163,080 | ₩172,112 | ₩162,812 | ₩169,392 | +3.87% | 3991.7만 |
|---|
| 2026.07.16 | ₩176,186 | ₩176,588 | ₩165,707 | ₩166,444 | -5.53% | 5478.1만 |
|---|
| 2026.07.15 | ₩174,953 | ₩179,429 | ₩172,648 | ₩177,539 | +1.48% | 4852만 |
|---|
| 2026.07.14 | ₩176,883 | ₩177,901 | ₩170,987 | ₩171,442 | -3.08% | 5267만 |
|---|
| 2026.07.13 | ₩186,303 | ₩187,134 | ₩176,012 | ₩176,266 | -5.39% | 5669만 |
|---|
| 2026.07.10 | ₩195,174 | ₩195,214 | ₩186,611 | ₩188,460 | -3.44% | 2984.3만 |
|---|
| 2026.07.09 | ₩189,506 | ₩199,757 | ₩188,862 | ₩193,258 | +1.98% | 3522.2만 |
|---|
| 2026.07.08 | ₩186,343 | ₩190,068 | ₩184,320 | ₩188,259 | +1.03% | 3460.7만 |
|---|
| 2026.07.07 | ₩192,588 | ₩195,053 | ₩184,320 | ₩189,747 | -1.48% | 4720만 |
|---|
| 2026.07.06 | ₩193,365 | ₩195,134 | ₩189,157 | ₩192,641 | -0.37% | 3668.3만 |
|---|
| 2026.07.02 | ₩192,025 | ₩197,063 | ₩186,035 | ₩187,965 | -2.11% | 4416.7만 |
|---|
| 2026.07.01 | ₩193,619 | ₩197,720 | ₩190,953 | ₩190,953 | -1.38% | 4596.4만 |
|---|
| 2026.06.30 | ₩197,318 | ₩200,909 | ₩193,606 | ₩196,380 | -0.48% | 3592.7만 |
|---|
| 2026.06.29 | ₩206,283 | ₩207,033 | ₩194,571 | ₩198,001 | -4.01% | 3431만 |
|---|
| 2026.06.26 | ₩201,351 | ₩205,747 | ₩198,323 | ₩199,033 | -1.15% | 3653.2만 |
|---|
| 2026.06.25 | ₩210,852 | ₩211,214 | ₩201,485 | ₩204,299 | -3.11% | 3684.4만 |
|---|
| 2026.06.24 | ₩217,726 | ₩222,108 | ₩208,172 | ₩211,093 | -3.05% | 3830.5만 |
|---|
| 2026.06.23 | ₩228,112 | ₩233,606 | ₩220,581 | ₩221,318 | -2.98% | 3332.8만 |
|---|
| 2026.06.22 | ₩244,299 | ₩247,341 | ₩233,699 | ₩234,597 | -3.97% | 2293.5만 |
|---|
| 2026.06.18 | ₩245,237 | ₩251,910 | ₩238,122 | ₩246,952 | +0.70% | 3138.6만 |
|---|
| 2026.06.17 | ₩249,458 | ₩254,858 | ₩244,661 | ₩245,934 | -1.41% | 1661.7만 |
|---|
| 2026.06.16 | ₩254,617 | ₩261,733 | ₩251,468 | ₩252,366 | -0.88% | 1698.6만 |
|---|
| 2026.06.15 | ₩251,106 | ₩261,733 | ₩249,525 | ₩258,141 | +2.80% | 2028만 |
|---|
| 2026.06.12 | ₩247,917 | ₩248,681 | ₩239,864 | ₩246,738 | -0.48% | 2956.2만 |
|---|
| 2026.06.11 | ₩240,761 | ₩247,596 | ₩234,879 | ₩246,698 | +2.47% | 6367.9만 |
|---|
| 2026.06.10 | ₩265,994 | ₩284,727 | ₩265,565 | ₩269,692 | +1.39% | 4610.8만 |
|---|
| 2026.06.09 | ₩286,644 | ₩295,474 | ₩265,043 | ₩275,790 | -3.79% | 2604.1만 |
|---|
| 2026.06.08 | ₩291,789 | ₩293,545 | ₩280,506 | ₩283,843 | -2.72% | 1722.7만 |
|---|
| 2026.06.05 | ₩307,521 | ₩310,134 | ₩280,667 | ₩286,335 | -6.89% | 2902만 |
|---|
| 2026.06.04 | ₩304,185 | ₩320,198 | ₩300,164 | ₩316,700 | +4.11% | 1999.4만 |
|---|
| 2026.06.03 | ₩322,248 | ₩322,288 | ₩305,002 | ₩308,647 | -4.22% | 2364.5만 |
|---|
| 2026.06.02 | ₩325,357 | ₩333,665 | ₩320,050 | ₩327,742 | +0.73% | 3029.5만 |
|---|
| 2026.06.01 | ₩308,875 | ₩335,340 | ₩300,969 | ₩332,526 | +7.66% | 4839만 |
|---|
| 2026.05.29 | ₩280,064 | ₩303,233 | ₩278,738 | ₩302,550 | +8.03% | 4108.2만 |
|---|
| 2026.05.28 | ₩260,017 | ₩274,704 | ₩259,133 | ₩272,962 | +4.98% | 2534만 |
|---|
| 2026.05.27 | ₩256,587 | ₩257,471 | ₩251,817 | ₩255,890 | -0.27% | 1212.6만 |
|---|
| 2026.05.26 | ₩259,026 | ₩261,572 | ₩255,354 | ₩258,704 | -0.12% | 1285.6만 |
|---|
| 2026.05.22 | ₩256,842 | ₩263,984 | ₩256,078 | ₩257,391 | +0.21% | 1087.6만 |
|---|
| 2026.05.21 | ₩253,277 | ₩258,383 | ₩250,852 | ₩254,296 | +0.40% | 1212만 |
|---|
| 2026.05.20 | ₩241,123 | ₩252,219 | ₩239,596 | ₩252,138 | +4.57% | 1651.7만 |
|---|
| 2026.05.19 | ₩249,244 | ₩252,889 | ₩242,450 | ₩243,160 | -2.44% | 1671.8만 |
|---|
| 2026.05.18 | ₩254,604 | ₩255,622 | ₩245,585 | ₩250,061 | -1.78% | 1911.4만 |
|---|
| 2026.05.15 | ₩255,260 | ₩263,220 | ₩253,130 | ₩258,557 | +1.29% | 1574.7만 |
|---|
| 2026.05.14 | ₩252,165 | ₩268,955 | ₩248,507 | ₩262,121 | +3.95% | 2254.5만 |
|---|
| 2026.05.13 | ₩253,304 | ₩256,708 | ₩247,984 | ₩254,282 | +0.39% | 1578.9만 |
|---|
| 2026.05.12 | ₩258,517 | ₩258,517 | ₩242,369 | ₩250,356 | -3.16% | 2212.3만 |
|---|
| 2026.05.11 | ₩257,485 | ₩262,215 | ₩255,408 | ₩259,749 | +0.88% | 1689.1만 |
|---|
| 2026.05.08 | ₩258,061 | ₩265,324 | ₩254,885 | ₩262,577 | +1.75% | 2115.8만 |
|---|
| 2026.05.07 | ₩266,141 | ₩268,205 | ₩255,676 | ₩260,754 | -2.02% | 3180.3만 |
|---|
| 2026.05.06 | ₩249,512 | ₩260,352 | ₩244,781 | ₩260,004 | +4.21% | 2768.6만 |
|---|
| 2026.05.05 | ₩244,058 | ₩249,941 | ₩239,864 | ₩248,373 | +1.77% | 2349.7만 |
|---|
| 2026.05.04 | ₩235,870 | ₩245,894 | ₩233,512 | ₩241,592 | +2.43% | 3350.5만 |
|---|
| 2026.05.01 | ₩223,006 | ₩233,565 | ₩222,644 | ₩230,256 | +3.25% | 2631.8만 |
|---|
| 2026.04.30 | ₩217,110 | ₩221,344 | ₩214,845 | ₩216,266 | -0.39% | 2101.6만 |
|---|
| 2026.04.29 | ₩219,817 | ₩220,782 | ₩215,274 | ₩219,535 | -0.13% | 2058.8만 |
|---|
| 2026.04.28 | ₩217,298 | ₩226,061 | ₩217,150 | ₩222,390 | +2.34% | 3371.7만 |
|---|
| 2026.04.27 | ₩231,261 | ₩232,560 | ₩224,989 | ₩231,770 | +0.22% | 2161.7만 |
|---|
| 2026.04.24 | ₩241,887 | ₩242,155 | ₩226,195 | ₩232,199 | -4.01% | 3321.5만 |
|---|
| 2026.04.23 | ₩241,740 | ₩243,736 | ₩233,271 | ₩236,219 | -2.28% | 3708.4만 |
|---|
| 2026.04.22 | ₩249,485 | ₩253,505 | ₩244,956 | ₩251,254 | +0.71% | 3244.9만 |
|---|
| 2026.04.21 | ₩238,993 | ₩248,359 | ₩235,857 | ₩242,771 | +1.58% | 3963.8만 |
|---|
| 2026.04.20 | ₩236,929 | ₩238,202 | ₩232,507 | ₩237,961 | +0.44% | 2233.1만 |
|---|
| 2026.04.17 | ₩245,130 | ₩247,234 | ₩232,306 | ₩234,584 | -4.30% | 4528.3만 |
|---|
| 2026.04.16 | ₩236,406 | ₩241,565 | ₩232,895 | ₩238,979 | +1.09% | 4699.7만 |
|---|
| 2026.04.15 | ₩223,636 | ₩231,234 | ₩222,725 | ₩227,549 | +1.75% | 4301.1만 |
|---|
| 2026.04.14 | ₩225,030 | ₩226,999 | ₩216,494 | ₩218,423 | -2.94% | 5978만 |
|---|
| 2026.04.13 | ₩187,295 | ₩208,923 | ₩187,228 | ₩208,534 | +11.34% | 4999.8만 |
|---|
| 2026.04.10 | ₩184,012 | ₩187,831 | ₩180,327 | ₩185,043 | +0.56% | 2617.2만 |
|---|
| 2026.04.09 | ₩190,551 | ₩191,355 | ₩182,243 | ₩184,735 | -3.05% | 3040.8만 |
|---|
| 2026.04.08 | ₩201,405 | ₩202,959 | ₩191,489 | ₩192,507 | -4.42% | 2352.7만 |
|---|
| 2026.04.07 | ₩192,668 | ₩193,727 | ₩187,522 | ₩191,851 | -0.42% | 1725만 |
|---|
| 2026.04.06 | ₩197,573 | ₩199,060 | ₩192,762 | ₩195,027 | -1.29% | 1255.7만 |
|---|
| 2026.04.02 | ₩191,328 | ₩196,233 | ₩188,005 | ₩196,152 | +2.52% | 1438.2만 |
|---|
| 2026.04.01 | ₩199,784 | ₩200,534 | ₩193,861 | ₩194,611 | -2.59% | 2049.6만 |
|---|
| 2026.03.31 | ₩188,005 | ₩197,519 | ₩187,402 | ₩197,130 | +4.85% | 2449.2만 |
|---|
| 2026.03.30 | ₩187,656 | ₩189,211 | ₩183,516 | ₩185,995 | -0.89% | 2012.6만 |
|---|
| 2026.03.27 | ₩188,849 | ₩189,867 | ₩185,325 | ₩187,147 | -0.90% | 1793만 |
|---|
| 2026.03.26 | ₩192,815 | ₩196,273 | ₩191,006 | ₩191,368 | -0.75% | 1696.2만 |
|---|
| 2026.03.25 | ₩199,971 | ₩200,789 | ₩193,767 | ₩195,670 | -2.15% | 2068.4만 |
|---|
| 2026.03.24 | ₩205,023 | ₩206,229 | ₩196,782 | ₩197,104 | -3.86% | 2612.2만 |
|---|
| 2026.03.23 | ₩202,906 | ₩208,748 | ₩201,954 | ₩206,819 | +1.93% | 1992.8만 |
|---|
| 2026.03.20 | ₩205,090 | ₩205,358 | ₩198,256 | ₩200,574 | -2.20% | 3755.1만 |
|---|
| 2026.03.19 | ₩201,619 | ₩210,276 | ₩199,516 | ₩208,400 | +3.36% | 2204.6만 |
|---|
| 2026.03.18 | ₩205,559 | ₩207,663 | ₩203,737 | ₩204,889 | -0.33% | 1805.1만 |
|---|
| 2026.03.17 | ₩208,293 | ₩212,956 | ₩205,693 | ₩207,288 | -0.48% | 2393만 |
|---|
| 2026.03.16 | ₩209,124 | ₩212,715 | ₩207,046 | ₩209,003 | -0.06% | 2160.8만 |
|---|
| 2026.03.13 | ₩213,130 | ₩215,435 | ₩206,564 | ₩207,851 | -2.48% | 2635만 |
|---|
| 2026.03.12 | ₩220,648 | ₩224,896 | ₩212,541 | ₩213,278 | -3.34% | 3713.4만 |
|---|
| 2026.03.11 | ₩222,953 | ₩230,162 | ₩215,180 | ₩218,584 | -1.96% | 8324.8만 |
|---|
| 2026.03.10 | ₩205,854 | ₩206,551 | ₩198,926 | ₩200,199 | -2.75% | 5154.5만 |
|---|
| 2026.03.09 | ₩201,941 | ₩203,683 | ₩196,219 | ₩203,093 | +0.57% | 3117.4만 |
|---|
| 2026.03.06 | ₩204,916 | ₩213,318 | ₩203,174 | ₩204,969 | +0.03% | 3800.1만 |
|---|
| 2026.03.05 | ₩204,474 | ₩211,643 | ₩201,164 | ₩207,422 | +1.44% | 2409.5만 |
|---|
| 2026.03.04 | ₩201,016 | ₩205,840 | ₩199,797 | ₩204,179 | +1.57% | 1758.5만 |
|---|
| 2026.03.03 | ₩193,968 | ₩202,249 | ₩191,690 | ₩199,676 | +2.94% | 2012.1만 |
|---|
| 2026.03.02 | ₩189,774 | ₩201,231 | ₩189,184 | ₩199,998 | +5.39% | 2241.9만 |
|---|
| 2026.02.27 | ₩192,802 | ₩195,750 | ₩190,417 | ₩194,839 | +1.06% | 3642.5만 |
|---|
| 2026.02.26 | ₩199,382 | ₩204,353 | ₩194,504 | ₩201,418 | +1.02% | 2065.2만 |
|---|
| 2026.02.25 | ₩199,877 | ₩205,398 | ₩197,439 | ₩198,176 | -0.85% | 2730.4만 |
|---|
| 2026.02.24 | ₩188,728 | ₩196,661 | ₩185,901 | ₩195,831 | +3.76% | 2133.7만 |
|---|
| 2026.02.23 | ₩195,228 | ₩195,375 | ₩185,713 | ₩189,358 | -3.01% | 3175만 |
|---|
| 2026.02.20 | ₩205,425 | ₩206,350 | ₩197,506 | ₩198,430 | -3.41% | 2962.2만 |
|---|
| 2026.02.19 | ₩210,638 | ₩214,510 | ₩208,735 | ₩209,767 | -0.41% | 1497.6만 |
|---|
| 2026.02.18 | ₩206,912 | ₩210,785 | ₩202,839 | ₩209,271 | +1.14% | 1480.1만 |
|---|
| 2026.02.17 | ₩211,696 | ₩213,438 | ₩204,862 | ₩206,323 | -2.54% | 1961.1만 |
|---|
| 2026.02.13 | ₩213,398 | ₩217,485 | ₩208,092 | ₩214,591 | +0.56% | 1859.7만 |
|---|
| 2026.02.12 | ₩211,629 | ₩213,117 | ₩204,353 | ₩209,686 | -0.92% | 2328.5만 |
|---|
| 2026.02.11 | ₩219,308 | ₩219,308 | ₩206,363 | ₩210,598 | -3.97% | 2453.9만 |
|---|
| 2026.02.10 | ₩214,403 | ₩221,626 | ₩210,330 | ₩214,256 | -0.07% | 4009.2만 |
|---|
| 2026.02.09 | ₩198,980 | ₩214,068 | ₩196,983 | ₩209,834 | +5.45% | 4993.7만 |
|---|
| 2026.02.06 | ₩187,268 | ₩191,891 | ₩186,142 | ₩191,382 | +2.20% | 2996.2만 |
|---|
| 2026.02.05 | ₩195,107 | ₩196,380 | ₩181,238 | ₩182,886 | -6.26% | 4278.9만 |
|---|
| 2026.02.04 | ₩206,216 | ₩206,283 | ₩193,539 | ₩196,541 | -4.69% | 4232.3만 |
|---|
| 2026.02.03 | ₩212,072 | ₩213,572 | ₩203,549 | ₩207,261 | -2.27% | 4326만 |
|---|
| 2026.02.02 | ₩229,036 | ₩229,411 | ₩214,403 | ₩214,484 | -6.35% | 4742.1만 |
|---|
| 2026.01.30 | ₩225,351 | ₩226,329 | ₩218,745 | ₩220,540 | -2.13% | 2736.2만 |
|---|
| 2026.01.29 | ₩228,004 | ₩228,112 | ₩216,440 | ₩226,477 | -0.67% | 3725.5만 |
|---|
| 2026.01.28 | ₩234,396 | ₩243,455 | ₩230,296 | ₩231,555 | -1.21% | 3588.3만 |
|---|
| 2026.01.27 | ₩240,118 | ₩240,828 | ₩232,735 | ₩234,369 | -2.39% | 2709.4만 |
|---|
| 2026.01.26 | ₩239,998 | ₩248,319 | ₩239,234 | ₩244,473 | +1.86% | 2110만 |
|---|
| 2026.01.23 | ₩231,314 | ₩240,735 | ₩230,483 | ₩237,398 | +2.63% | 2301.1만 |
|---|
| 2026.01.22 | ₩240,359 | ₩241,418 | ₩236,514 | ₩238,765 | -0.66% | 2114.2만 |
|---|
| 2026.01.21 | ₩240,775 | ₩242,008 | ₩228,607 | ₩233,003 | -3.23% | 3819만 |
|---|
| 2026.01.20 | ₩250,838 | ₩250,838 | ₩240,346 | ₩241,096 | -3.88% | 2913만 |
|---|
| 2026.01.16 | ₩254,483 | ₩257,110 | ₩249,954 | ₩256,064 | +0.62% | 1922.5만 |
|---|
| 2026.01.15 | ₩261,317 | ₩261,317 | ₩253,786 | ₩254,403 | -2.65% | 1641.9만 |
|---|
| 2026.01.14 | ₩270,255 | ₩270,255 | ₩255,689 | ₩259,441 | -4.00% | 2247.3만 |
|---|
| 2026.01.13 | ₩274,704 | ₩278,456 | ₩268,888 | ₩271,073 | -1.32% | 1585.7만 |
|---|
| 2026.01.12 | ₩264,788 | ₩276,848 | ₩263,997 | ₩274,275 | +3.58% | 2542.9만 |
|---|
| 2026.01.09 | ₩256,828 | ₩268,245 | ₩252,969 | ₩266,021 | +3.58% | 2615.3만 |
|---|
| 2026.01.08 | ₩255,783 | ₩255,877 | ₩249,445 | ₩254,135 | -0.64% | 1946.9만 |
|---|
| 2026.01.07 | ₩261,706 | ₩262,202 | ₩257,284 | ₩258,409 | -1.26% | 1117.1만 |
|---|
| 2026.01.06 | ₩258,034 | ₩261,143 | ₩255,542 | ₩259,629 | +0.62% | 1647.5만 |
|---|
| 2026.01.05 | ₩265,780 | ₩270,269 | ₩257,726 | ₩258,074 | -2.90% | 2263.6만 |
|---|
| 2026.01.02 | ₩264,614 | ₩266,115 | ₩260,245 | ₩262,255 | -0.89% | 1454.1만 |
|---|
| 2025.12.31 | ₩263,207 | ₩264,252 | ₩260,942 | ₩261,183 | -0.77% | 1034.2만 |
|---|
| 2025.12.30 | ₩262,724 | ₩265,833 | ₩262,255 | ₩264,265 | +0.59% | 1419.7만 |
|---|
| 2025.12.29 | ₩260,178 | ₩266,007 | ₩258,141 | ₩261,813 | +0.63% | 1474.8만 |
|---|
| 2025.12.26 | ₩265,404 | ₩268,500 | ₩262,791 | ₩265,311 | -0.04% | 1126.2만 |
|---|
| 2025.12.24 | ₩261,304 | ₩265,699 | ₩260,527 | ₩264,641 | +1.28% | 928.3만 |
|---|
| 2025.12.23 | ₩263,220 | ₩264,252 | ₩257,538 | ₩261,760 | -0.55% | 1830.2만 |
|---|
| 2025.12.22 | ₩263,743 | ₩266,396 | ₩258,396 | ₩265,833 | +0.79% | 2714.8만 |
|---|
| 2025.12.19 | ₩252,446 | ₩261,465 | ₩252,085 | ₩257,244 | +1.90% | 7700.9만 |
|---|
| 2025.12.18 | ₩244,848 | ₩247,582 | ₩239,301 | ₩241,244 | -1.47% | 3629.7만 |
|---|
| 2025.12.17 | ₩245,639 | ₩249,914 | ₩237,277 | ₩239,140 | -2.65% | 5022.2만 |
|---|
| 2025.12.16 | ₩247,502 | ₩254,336 | ₩247,220 | ₩252,795 | +2.14% | 3243.4만 |
|---|
| 2025.12.15 | ₩252,312 | ₩253,224 | ₩243,080 | ₩247,796 | -1.79% | 4389.8만 |
|---|
| 2025.12.12 | ₩263,140 | ₩265,123 | ₩249,217 | ₩254,564 | -3.26% | 5520.2만 |
|---|
| 2025.12.11 | ₩255,435 | ₩270,671 | ₩249,552 | ₩266,463 | +4.32% | 1억 |
|---|
| 2025.12.10 | ₩297,216 | ₩301,933 | ₩291,562 | ₩298,838 | +0.55% | 4792.8만 |
|---|
| 2025.12.09 | ₩294,845 | ₩298,315 | ₩292,500 | ₩296,855 | +0.68% | 1764.4만 |
|---|
| 2025.12.08 | ₩296,613 | ₩301,169 | ₩290,664 | ₩295,528 | -0.37% | 2471.1만 |
|---|
| 2025.12.05 | ₩293,464 | ₩294,134 | ₩286,255 | ₩291,562 | -0.65% | 2420.9만 |
|---|
| 2025.12.04 | ₩278,537 | ₩288,654 | ₩276,473 | ₩287,206 | +3.11% | 2331.7만 |
|---|
| 2025.12.03 | ₩268,446 | ₩278,617 | ₩267,200 | ₩278,362 | +3.69% | 1906.1만 |
|---|
| 2025.12.02 | ₩274,892 | ₩281,002 | ₩268,004 | ₩269,478 | -1.97% | 1966.5만 |
|---|
| 2025.12.01 | ₩268,674 | ₩272,694 | ₩263,582 | ₩269,264 | +0.22% | 1346.1만 |
|---|
| 2025.11.28 | ₩267,347 | ₩271,140 | ₩264,801 | ₩270,617 | +1.22% | 1384.9만 |
|---|
| 2025.11.26 | ₩280,734 | ₩281,404 | ₩271,006 | ₩274,651 | -2.17% | 2654.4만 |
|---|
| 2025.11.25 | ₩260,071 | ₩267,213 | ₩248,748 | ₩264,024 | +1.52% | 2959.5만 |
|---|
| 2025.11.24 | ₩263,796 | ₩273,123 | ₩260,366 | ₩268,379 | +1.74% | 3114.5만 |
|---|
| 2025.11.21 | ₩277,491 | ₩279,140 | ₩259,361 | ₩266,342 | -4.02% | 4483.4만 |
|---|
| 2025.11.20 | ₩309,759 | ₩313,565 | ₩281,806 | ₩282,329 | -8.86% | 2746만 |
|---|
| 2025.11.19 | ₩293,545 | ₩305,726 | ₩291,200 | ₩302,215 | +2.95% | 2168만 |
|---|
| 2025.11.18 | ₩289,726 | ₩299,762 | ₩287,434 | ₩295,461 | +1.98% | 2109.8만 |
|---|
| 2025.11.17 | ₩292,406 | ₩298,556 | ₩288,855 | ₩294,617 | +0.76% | 1614.4만 |
|---|
| 2025.11.14 | ₩282,516 | ₩304,252 | ₩282,436 | ₩298,623 | +5.70% | 3605.4만 |
|---|
| 2025.11.13 | ₩301,491 | ₩301,719 | ₩288,399 | ₩291,548 | -3.30% | 3000.9만 |
|---|
| 2025.11.12 | ₩317,236 | ₩317,330 | ₩303,072 | ₩304,171 | -4.12% | 2419.5만 |
|---|
| 2025.11.11 | ₩316,553 | ₩318,188 | ₩306,717 | ₩316,446 | -0.03% | 2068.7만 |
|---|
| 2025.11.10 | ₩329,578 | ₩331,307 | ₩317,679 | ₩322,717 | -2.08% | 1669.9만 |
|---|
| 2025.11.07 | ₩320,265 | ₩322,141 | ₩311,354 | ₩320,613 | +0.11% | 2096.9만 |
|---|
| 2025.11.06 | ₩332,245 | ₩333,759 | ₩320,653 | ₩326,697 | -1.67% | 1867.8만 |
|---|
| 2025.11.05 | ₩332,204 | ₩338,221 | ₩331,025 | ₩335,420 | +0.97% | 1199.2만 |
|---|
| 2025.11.04 | ₩334,978 | ₩342,080 | ₩328,560 | ₩332,553 | -0.72% | 1977.3만 |
|---|
| 2025.11.03 | ₩355,427 | ₩355,936 | ₩342,013 | ₩345,524 | -2.79% | 1570.9만 |
|---|
| 2025.10.31 | ₩347,749 | ₩356,191 | ₩343,997 | ₩351,903 | +1.19% | 1689.9만 |
|---|
| 2025.10.30 | ₩360,117 | ₩361,484 | ₩343,420 | ₩344,238 | -4.41% | 2795.4만 |
|---|
| 2025.10.29 | ₩377,162 | ₩377,376 | ₩363,614 | ₩368,907 | -2.19% | 1800.7만 |
|---|
| 2025.10.28 | ₩379,226 | ₩382,522 | ₩375,929 | ₩376,318 | -0.77% | 1244.9만 |
|---|
| 2025.10.27 | ₩384,010 | ₩384,586 | ₩374,951 | ₩377,082 | -1.80% | 1385.6만 |
|---|
| 2025.10.24 | ₩383,139 | ₩384,840 | ₩378,221 | ₩379,668 | -0.91% | 1319.5만 |
|---|
| 2025.10.23 | ₩365,772 | ₩379,360 | ₩365,008 | ₩375,299 | +2.60% | 1687.2만 |
|---|
| 2025.10.22 | ₩368,264 | ₩371,454 | ₩360,800 | ₩365,370 | -0.79% | 1647.4만 |
|---|
| 2025.10.21 | ₩372,673 | ₩375,608 | ₩364,834 | ₩368,706 | -1.06% | 1837.1만 |
|---|
| 2025.10.20 | ₩387,199 | ₩387,587 | ₩368,921 | ₩371,427 | -4.07% | 3281.1만 |
|---|
| 2025.10.17 | ₩407,031 | ₩407,741 | ₩385,256 | ₩390,361 | -4.10% | 3765.3만 |
|---|
| 2025.10.16 | ₩409,510 | ₩432,210 | ₩406,120 | ₩419,426 | +2.42% | 3250.1만 |
|---|
| 2025.10.15 | ₩408,572 | ₩416,760 | ₩400,559 | ₩406,857 | -0.42% | 1369.9만 |
|---|
| 2025.10.14 | ₩406,790 | ₩407,929 | ₩391,259 | ₩400,666 | -1.51% | 1734.6만 |
|---|
| 2025.10.13 | ₩400,264 | ₩416,344 | ₩398,978 | ₩412,740 | +3.12% | 2170.4만 |
|---|
| 2025.10.10 | ₩402,381 | ₩412,351 | ₩391,299 | ₩392,572 | -2.44% | 2889.5만 |
|---|