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 | ₩182,843 | ₩191,136 | ₩182,562 | ₩189,130 | +3.44% | 2549.4만 |
| 2026.10.07 | — | — | — | ₩192,467 | — | — |
| 2026.10.05 | ₩190,641 | ₩196,152 | ₩190,534 | ₩192,112 | +0.77% | 1030.7만 |
| 2026.10.02 | ₩190,052 | ₩193,757 | ₩187,605 | ₩190,333 | +0.15% | 3019.4만 |
| 2026.10.01 | ₩186,722 | ₩187,591 | ₩181,011 | ₩184,676 | -1.10% | 2545.9만 |
| 2026.09.30 | ₩182,629 | ₩185,251 | ₩180,235 | ₩183,646 | +0.56% | 2232.2만 |
| 2026.09.28 | — | — | — | ₩177,359 | — | — |
| 2026.09.25 | ₩185,344 | ₩188,434 | ₩183,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,378 |
| -1.06% |
| 2354.9만 |
| 2026.09.24 | — | — | — | ₩186,642 | — | — |
|---|
| 2026.09.22 | ₩202,304 | ₩205,448 | ₩198,760 | ₩199,562 | -1.36% | 2423.6만 |
|---|
| 2026.09.21 | ₩199,201 | ₩200,606 | ₩195,496 | ₩198,706 | -0.25% | 2232.9만 |
|---|
| 2026.09.18 | ₩201,261 | ₩201,836 | ₩193,142 | ₩197,436 | -1.90% | 3932.5만 |
|---|
| 2026.09.17 | ₩196,285 | ₩203,308 | ₩195,483 | ₩201,422 | +2.62% | 2766.9만 |
|---|
| 2026.09.16 | ₩187,297 | ₩195,978 | ₩185,919 | ₩191,484 | +2.24% | 3436.6만 |
|---|
| 2026.09.15 | — | — | — | ₩187,725 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩193,664 | — | — |
|---|
| 2026.08.27 | ₩203,449 | ₩205,755 | ₩197,315 | ₩200,164 | -1.61% | 1471.7만 |
|---|
| 2026.08.26 | ₩196,620 | ₩202,813 | ₩196,392 | ₩199,121 | +1.27% | 1829만 |
|---|
| 2026.08.25 | ₩191,671 | ₩195,737 | ₩190,614 | ₩193,624 | +1.02% | 1332.9만 |
|---|
| 2026.08.24 | ₩194,105 | ₩194,105 | ₩188,929 | ₩190,534 | -1.84% | 1415.9만 |
|---|
| 2026.08.21 | ₩192,233 | ₩198,426 | ₩190,735 | ₩195,911 | +1.91% | 1963.5만 |
|---|
| 2026.08.20 | ₩193,008 | ₩195,175 | ₩188,621 | ₩190,026 | -1.55% | 1518.4만 |
|---|
| 2026.08.19 | ₩190,868 | ₩195,389 | ₩183,819 | ₩192,353 | +0.78% | 2655.3만 |
|---|
| 2026.08.18 | ₩191,604 | ₩195,282 | ₩190,400 | ₩190,989 | -0.32% | 1915.2만 |
|---|
| 2026.08.17 | ₩198,559 | ₩201,168 | ₩194,614 | ₩196,152 | -1.21% | 2066.8만 |
|---|
| 2026.08.14 | ₩208,444 | ₩209,179 | ₩199,027 | ₩201,328 | -3.41% | 2190.6만 |
|---|
| 2026.08.13 | ₩203,281 | ₩213,018 | ₩203,187 | ₩208,952 | +2.79% | 2574만 |
|---|
| 2026.08.12 | ₩204,391 | ₩207,173 | ₩197,810 | ₩205,020 | +0.31% | 4355.9만 |
|---|
| 2026.08.11 | ₩202,238 | ₩203,294 | ₩192,928 | ₩194,587 | -3.78% | 2876.2만 |
|---|
| 2026.08.10 | ₩198,305 | ₩203,294 | ₩196,112 | ₩202,037 | +1.88% | 2426.5만 |
|---|
| 2026.08.07 | ₩194,373 | ₩196,834 | ₩190,387 | ₩196,647 | +1.17% | 2287.4만 |
|---|
| 2026.08.06 | ₩186,254 | ₩196,058 | ₩185,545 | ₩191,898 | +3.03% | 2307.3만 |
|---|
| 2026.08.05 | ₩193,945 | ₩195,804 | ₩190,601 | ₩193,129 | -0.42% | 2352.4만 |
|---|
| 2026.08.04 | ₩188,608 | ₩198,894 | ₩188,608 | ₩194,935 | +3.35% | 4372.4만 |
|---|
| 2026.08.03 | ₩176,450 | ₩191,363 | ₩174,162 | ₩189,731 | +7.53% | 4969.7만 |
|---|
| 2026.07.31 | ₩173,975 | ₩177,092 | ₩168,130 | ₩173,708 | -0.15% | 3443.9만 |
|---|
| 2026.07.30 | ₩164,345 | ₩171,661 | ₩162,619 | ₩170,618 | +3.82% | 4133.8만 |
|---|
| 2026.07.29 | ₩159,730 | ₩163,074 | ₩155,423 | ₩157,483 | -1.41% | 2808.2만 |
|---|
| 2026.07.28 | ₩158,072 | ₩163,622 | ₩153,149 | ₩160,452 | +1.51% | 3266.5만 |
|---|
| 2026.07.27 | ₩157,831 | ₩163,168 | ₩156,226 | ₩160,372 | +1.61% | 3691.7만 |
|---|
| 2026.07.24 | ₩163,810 | ₩164,626 | ₩153,484 | ₩153,805 | -6.11% | 4640.6만 |
|---|
| 2026.07.23 | ₩165,803 | ₩166,792 | ₩159,757 | ₩160,560 | -3.16% | 3090.1만 |
|---|
| 2026.07.22 | ₩168,772 | ₩172,330 | ₩166,792 | ₩168,317 | -0.27% | 2109.7만 |
|---|
| 2026.07.21 | ₩164,265 | ₩170,431 | ₩163,462 | ₩169,936 | +3.45% | 2774.8만 |
|---|
| 2026.07.20 | ₩166,217 | ₩167,849 | ₩160,546 | ₩162,352 | -2.33% | 3679.3만 |
|---|
| 2026.07.17 | ₩162,780 | ₩171,795 | ₩162,512 | ₩169,080 | +3.87% | 3991.7만 |
|---|
| 2026.07.16 | ₩175,861 | ₩176,262 | ₩165,401 | ₩166,137 | -5.53% | 5478.1만 |
|---|
| 2026.07.15 | ₩174,631 | ₩179,098 | ₩172,330 | ₩177,212 | +1.48% | 4852만 |
|---|
| 2026.07.14 | ₩176,557 | ₩177,573 | ₩170,671 | ₩171,126 | -3.08% | 5267만 |
|---|
| 2026.07.13 | ₩185,960 | ₩186,789 | ₩175,687 | ₩175,941 | -5.39% | 5669만 |
|---|
| 2026.07.10 | ₩194,814 | ₩194,854 | ₩186,267 | ₩188,113 | -3.44% | 2984.3만 |
|---|
| 2026.07.09 | ₩189,156 | ₩199,389 | ₩188,514 | ₩192,901 | +1.98% | 3522.2만 |
|---|
| 2026.07.08 | ₩186,000 | ₩189,718 | ₩183,980 | ₩187,912 | +1.03% | 3460.7만 |
|---|
| 2026.07.07 | ₩192,233 | ₩194,694 | ₩183,980 | ₩189,397 | -1.48% | 4720만 |
|---|
| 2026.07.06 | ₩193,008 | ₩194,774 | ₩188,809 | ₩192,286 | -0.37% | 3668.3만 |
|---|
| 2026.07.02 | ₩191,671 | ₩196,700 | ₩185,692 | ₩187,618 | -2.11% | 4416.7만 |
|---|
| 2026.07.01 | ₩193,263 | ₩197,356 | ₩190,601 | ₩190,601 | -1.38% | 4596.4만 |
|---|
| 2026.06.30 | ₩196,954 | ₩200,539 | ₩193,249 | ₩196,018 | -0.48% | 3592.7만 |
|---|
| 2026.06.29 | ₩205,902 | ₩206,651 | ₩194,212 | ₩197,636 | -4.01% | 3431만 |
|---|
| 2026.06.26 | ₩200,980 | ₩205,367 | ₩197,957 | ₩198,666 | -1.15% | 3653.2만 |
|---|
| 2026.06.25 | ₩210,464 | ₩210,825 | ₩201,114 | ₩203,923 | -3.11% | 3684.4만 |
|---|
| 2026.06.24 | ₩217,325 | ₩221,699 | ₩207,788 | ₩210,704 | -3.05% | 3830.5만 |
|---|
| 2026.06.23 | ₩227,691 | ₩233,175 | ₩220,174 | ₩220,910 | -2.98% | 3332.8만 |
|---|
| 2026.06.22 | ₩243,849 | ₩246,885 | ₩233,269 | ₩234,165 | -3.97% | 2293.5만 |
|---|
| 2026.06.18 | ₩244,785 | ₩251,446 | ₩237,683 | ₩246,497 | +0.70% | 3138.6만 |
|---|
| 2026.06.17 | ₩248,998 | ₩254,389 | ₩244,210 | ₩245,481 | -1.41% | 1661.7만 |
|---|
| 2026.06.16 | ₩254,148 | ₩261,250 | ₩251,005 | ₩251,901 | -0.88% | 1698.6만 |
|---|
| 2026.06.15 | ₩250,643 | ₩261,250 | ₩249,065 | ₩257,666 | +2.80% | 2028만 |
|---|
| 2026.06.12 | ₩247,460 | ₩248,223 | ₩239,421 | ₩246,283 | -0.48% | 2956.2만 |
|---|
| 2026.06.11 | ₩240,318 | ₩247,139 | ₩234,446 | ₩246,243 | +2.47% | 6367.9만 |
|---|
| 2026.06.10 | ₩265,504 | ₩284,203 | ₩265,076 | ₩269,195 | +1.39% | 4610.8만 |
|---|
| 2026.06.09 | ₩286,115 | ₩294,930 | ₩264,554 | ₩275,281 | -3.79% | 2604.1만 |
|---|
| 2026.06.08 | ₩291,252 | ₩293,004 | ₩279,989 | ₩283,320 | -2.72% | 1722.7만 |
|---|
| 2026.06.05 | ₩306,954 | ₩309,563 | ₩280,150 | ₩285,808 | -6.89% | 2902만 |
|---|
| 2026.06.04 | ₩303,624 | ₩319,608 | ₩299,611 | ₩316,117 | +4.11% | 1999.4만 |
|---|
| 2026.06.03 | ₩321,654 | ₩321,694 | ₩304,440 | ₩308,078 | -4.22% | 2364.5만 |
|---|
| 2026.06.02 | ₩324,757 | ₩333,050 | ₩319,460 | ₩327,138 | +0.73% | 3029.5만 |
|---|
| 2026.06.01 | ₩308,305 | ₩334,722 | ₩300,414 | ₩331,913 | +7.66% | 4839만 |
|---|
| 2026.05.29 | ₩279,548 | ₩302,674 | ₩278,224 | ₩301,992 | +8.03% | 4108.2만 |
|---|
| 2026.05.28 | ₩259,538 | ₩274,198 | ₩258,655 | ₩272,459 | +4.98% | 2534만 |
|---|
| 2026.05.27 | ₩256,114 | ₩256,997 | ₩251,352 | ₩255,419 | -0.27% | 1212.6만 |
|---|
| 2026.05.26 | ₩258,548 | ₩261,090 | ₩254,884 | ₩258,227 | -0.12% | 1285.6만 |
|---|
| 2026.05.22 | ₩256,368 | ₩263,497 | ₩255,606 | ₩256,917 | +0.21% | 1087.6만 |
|---|
| 2026.05.21 | ₩252,810 | ₩257,906 | ₩250,389 | ₩253,827 | +0.40% | 1212만 |
|---|
| 2026.05.20 | ₩240,679 | ₩251,754 | ₩239,154 | ₩251,673 | +4.57% | 1651.7만 |
|---|
| 2026.05.19 | ₩248,784 | ₩252,422 | ₩242,003 | ₩242,712 | -2.44% | 1671.8만 |
|---|
| 2026.05.18 | ₩254,135 | ₩255,151 | ₩245,133 | ₩249,600 | -1.78% | 1911.4만 |
|---|
| 2026.05.15 | ₩254,790 | ₩262,735 | ₩252,663 | ₩258,080 | +1.29% | 1574.7만 |
|---|
| 2026.05.14 | ₩251,700 | ₩268,460 | ₩248,049 | ₩261,638 | +3.95% | 2254.5만 |
|---|
| 2026.05.13 | ₩252,837 | ₩256,234 | ₩247,527 | ₩253,813 | +0.39% | 1578.9만 |
|---|
| 2026.05.12 | ₩258,040 | ₩258,040 | ₩241,923 | ₩249,894 | -3.16% | 2212.3만 |
|---|
| 2026.05.11 | ₩257,010 | ₩261,732 | ₩254,937 | ₩259,271 | +0.88% | 1689.1만 |
|---|
| 2026.05.08 | ₩257,585 | ₩264,835 | ₩254,415 | ₩262,093 | +1.75% | 2115.8만 |
|---|
| 2026.05.07 | ₩265,651 | ₩267,711 | ₩255,205 | ₩260,274 | -2.02% | 3180.3만 |
|---|
| 2026.05.06 | ₩249,052 | ₩259,873 | ₩244,330 | ₩259,525 | +4.21% | 2768.6만 |
|---|
| 2026.05.05 | ₩243,608 | ₩249,480 | ₩239,421 | ₩247,915 | +1.77% | 2349.7만 |
|---|
| 2026.05.04 | ₩235,436 | ₩245,440 | ₩233,081 | ₩241,147 | +2.43% | 3350.5만 |
|---|
| 2026.05.01 | ₩222,595 | ₩233,135 | ₩222,234 | ₩229,831 | +3.25% | 2631.8만 |
|---|
| 2026.04.30 | ₩216,710 | ₩220,936 | ₩214,449 | ₩215,867 | -0.39% | 2101.6만 |
|---|
| 2026.04.29 | ₩219,412 | ₩220,375 | ₩214,877 | ₩219,131 | -0.13% | 2058.8만 |
|---|
| 2026.04.28 | ₩216,897 | ₩225,645 | ₩216,750 | ₩221,980 | +2.34% | 3371.7만 |
|---|
| 2026.04.27 | ₩230,834 | ₩232,132 | ₩224,575 | ₩231,343 | +0.22% | 2161.7만 |
|---|
| 2026.04.24 | ₩241,441 | ₩241,709 | ₩225,778 | ₩231,771 | -4.01% | 3321.5만 |
|---|
| 2026.04.23 | ₩241,294 | ₩243,287 | ₩232,841 | ₩235,783 | -2.28% | 3708.4만 |
|---|
| 2026.04.22 | ₩249,025 | ₩253,038 | ₩244,504 | ₩250,791 | +0.71% | 3244.9만 |
|---|
| 2026.04.21 | ₩238,552 | ₩247,902 | ₩235,422 | ₩242,324 | +1.58% | 3963.8만 |
|---|
| 2026.04.20 | ₩236,492 | ₩237,763 | ₩232,078 | ₩237,522 | +0.44% | 2233.1만 |
|---|
| 2026.04.17 | ₩244,678 | ₩246,778 | ₩231,878 | ₩234,151 | -4.30% | 4528.3만 |
|---|
| 2026.04.16 | ₩235,971 | ₩241,120 | ₩232,466 | ₩238,539 | +1.09% | 4699.7만 |
|---|
| 2026.04.15 | ₩223,224 | ₩230,808 | ₩222,314 | ₩227,129 | +1.75% | 4301.1만 |
|---|
| 2026.04.14 | ₩224,615 | ₩226,581 | ₩216,095 | ₩218,021 | -2.94% | 5978만 |
|---|
| 2026.04.13 | ₩186,949 | ₩208,537 | ₩186,882 | ₩208,150 | +11.34% | 4999.8만 |
|---|
| 2026.04.10 | ₩183,672 | ₩187,484 | ₩179,994 | ₩184,702 | +0.56% | 2617.2만 |
|---|
| 2026.04.09 | ₩190,200 | ₩191,002 | ₩181,907 | ₩184,395 | -3.05% | 3040.8만 |
|---|
| 2026.04.08 | ₩201,034 | ₩202,585 | ₩191,136 | ₩192,152 | -4.42% | 2352.7만 |
|---|
| 2026.04.07 | ₩192,313 | ₩193,370 | ₩187,177 | ₩191,497 | -0.42% | 1725만 |
|---|
| 2026.04.06 | ₩197,208 | ₩198,693 | ₩192,407 | ₩194,667 | -1.29% | 1255.7만 |
|---|
| 2026.04.02 | ₩190,975 | ₩195,871 | ₩187,658 | ₩195,791 | +2.52% | 1438.2만 |
|---|
| 2026.04.01 | ₩199,415 | ₩200,164 | ₩193,503 | ₩194,252 | -2.59% | 2049.6만 |
|---|
| 2026.03.31 | ₩187,658 | ₩197,155 | ₩187,056 | ₩196,767 | +4.85% | 2449.2만 |
|---|
| 2026.03.30 | ₩187,310 | ₩188,862 | ₩183,177 | ₩185,652 | -0.89% | 2012.6만 |
|---|
| 2026.03.27 | ₩188,501 | ₩189,517 | ₩184,983 | ₩186,802 | -0.90% | 1793만 |
|---|
| 2026.03.26 | ₩192,460 | ₩195,911 | ₩190,654 | ₩191,016 | -0.75% | 1696.2만 |
|---|
| 2026.03.25 | ₩199,603 | ₩200,418 | ₩193,410 | ₩195,309 | -2.15% | 2068.4만 |
|---|
| 2026.03.24 | ₩204,645 | ₩205,849 | ₩196,419 | ₩196,740 | -3.86% | 2612.2만 |
|---|
| 2026.03.23 | ₩202,532 | ₩208,364 | ₩201,582 | ₩206,437 | +1.93% | 1992.8만 |
|---|
| 2026.03.20 | ₩204,712 | ₩204,980 | ₩197,891 | ₩200,204 | -2.20% | 3755.1만 |
|---|
| 2026.03.19 | ₩201,248 | ₩209,888 | ₩199,148 | ₩208,016 | +3.36% | 2204.6만 |
|---|
| 2026.03.18 | ₩205,180 | ₩207,280 | ₩203,361 | ₩204,511 | -0.33% | 1805.1만 |
|---|
| 2026.03.17 | ₩207,909 | ₩212,563 | ₩205,314 | ₩206,906 | -0.48% | 2393만 |
|---|
| 2026.03.16 | ₩208,738 | ₩212,323 | ₩206,665 | ₩208,618 | -0.06% | 2160.8만 |
|---|
| 2026.03.13 | ₩212,737 | ₩215,038 | ₩206,183 | ₩207,467 | -2.48% | 2635만 |
|---|
| 2026.03.12 | ₩220,241 | ₩224,481 | ₩212,149 | ₩212,884 | -3.34% | 3713.4만 |
|---|
| 2026.03.11 | ₩222,542 | ₩229,738 | ₩214,784 | ₩218,181 | -1.96% | 8324.8만 |
|---|
| 2026.03.10 | ₩205,474 | ₩206,170 | ₩198,559 | ₩199,830 | -2.75% | 5154.5만 |
|---|
| 2026.03.09 | ₩201,569 | ₩203,308 | ₩195,857 | ₩202,719 | +0.57% | 3117.4만 |
|---|
| 2026.03.06 | ₩204,538 | ₩212,925 | ₩202,799 | ₩204,592 | +0.03% | 3800.1만 |
|---|
| 2026.03.05 | ₩204,097 | ₩211,253 | ₩200,793 | ₩207,039 | +1.44% | 2409.5만 |
|---|
| 2026.03.04 | ₩200,646 | ₩205,461 | ₩199,429 | ₩203,802 | +1.57% | 1758.5만 |
|---|
| 2026.03.03 | ₩193,610 | ₩201,876 | ₩191,337 | ₩199,308 | +2.94% | 2012.1만 |
|---|
| 2026.03.02 | ₩189,424 | ₩200,860 | ₩188,835 | ₩199,629 | +5.39% | 2241.9만 |
|---|
| 2026.02.27 | ₩192,447 | ₩195,389 | ₩190,066 | ₩194,480 | +1.06% | 3642.5만 |
|---|
| 2026.02.26 | ₩199,014 | ₩203,976 | ₩194,145 | ₩201,047 | +1.02% | 2065.2만 |
|---|
| 2026.02.25 | ₩199,509 | ₩205,020 | ₩197,075 | ₩197,810 | -0.85% | 2730.4만 |
|---|
| 2026.02.24 | ₩188,381 | ₩196,299 | ₩185,558 | ₩195,470 | +3.76% | 2133.7만 |
|---|
| 2026.02.23 | ₩194,868 | ₩195,015 | ₩185,371 | ₩189,009 | -3.01% | 3175만 |
|---|
| 2026.02.20 | ₩205,046 | ₩205,969 | ₩197,141 | ₩198,064 | -3.41% | 2962.2만 |
|---|
| 2026.02.19 | ₩210,249 | ₩214,115 | ₩208,350 | ₩209,380 | -0.41% | 1497.6만 |
|---|
| 2026.02.18 | ₩206,531 | ₩210,397 | ₩202,465 | ₩208,885 | +1.14% | 1480.1만 |
|---|
| 2026.02.17 | ₩211,306 | ₩213,045 | ₩204,485 | ₩205,943 | -2.54% | 1961.1만 |
|---|
| 2026.02.13 | ₩213,005 | ₩217,084 | ₩207,708 | ₩214,195 | +0.56% | 1859.7만 |
|---|
| 2026.02.12 | ₩211,239 | ₩212,724 | ₩203,976 | ₩209,300 | -0.92% | 2328.5만 |
|---|
| 2026.02.11 | ₩218,903 | ₩218,903 | ₩205,983 | ₩210,209 | -3.97% | 2453.9만 |
|---|
| 2026.02.10 | ₩214,008 | ₩221,217 | ₩209,942 | ₩213,861 | -0.07% | 4009.2만 |
|---|
| 2026.02.09 | ₩198,613 | ₩213,674 | ₩196,620 | ₩209,447 | +5.45% | 4993.7만 |
|---|
| 2026.02.06 | ₩186,923 | ₩191,537 | ₩185,799 | ₩191,029 | +2.20% | 2996.2만 |
|---|
| 2026.02.05 | ₩194,747 | ₩196,018 | ₩180,904 | ₩182,549 | -6.26% | 4278.9만 |
|---|
| 2026.02.04 | ₩205,836 | ₩205,902 | ₩193,182 | ₩196,178 | -4.69% | 4232.3만 |
|---|
| 2026.02.03 | ₩211,681 | ₩213,179 | ₩203,174 | ₩206,879 | -2.27% | 4326만 |
|---|
| 2026.02.02 | ₩228,614 | ₩228,989 | ₩214,008 | ₩214,088 | -6.35% | 4742.1만 |
|---|
| 2026.01.30 | ₩224,936 | ₩225,912 | ₩218,342 | ₩220,134 | -2.13% | 2736.2만 |
|---|
| 2026.01.29 | ₩227,584 | ₩227,691 | ₩216,041 | ₩226,059 | -0.67% | 3725.5만 |
|---|
| 2026.01.28 | ₩233,964 | ₩243,006 | ₩229,871 | ₩231,129 | -1.21% | 3588.3만 |
|---|
| 2026.01.27 | ₩239,676 | ₩240,384 | ₩232,306 | ₩233,937 | -2.39% | 2709.4만 |
|---|
| 2026.01.26 | ₩239,555 | ₩247,861 | ₩238,793 | ₩244,023 | +1.86% | 2110만 |
|---|
| 2026.01.23 | ₩230,888 | ₩240,291 | ₩230,059 | ₩236,960 | +2.63% | 2301.1만 |
|---|
| 2026.01.22 | ₩239,916 | ₩240,973 | ₩236,078 | ₩238,325 | -0.66% | 2114.2만 |
|---|
| 2026.01.21 | ₩240,331 | ₩241,562 | ₩228,186 | ₩232,573 | -3.23% | 3819만 |
|---|
| 2026.01.20 | ₩250,376 | ₩250,376 | ₩239,903 | ₩240,652 | -3.88% | 2913만 |
|---|
| 2026.01.16 | ₩254,014 | ₩256,636 | ₩249,493 | ₩255,592 | +0.62% | 1922.5만 |
|---|
| 2026.01.15 | ₩260,836 | ₩260,836 | ₩253,319 | ₩253,934 | -2.65% | 1641.9만 |
|---|
| 2026.01.14 | ₩269,757 | ₩269,757 | ₩255,218 | ₩258,963 | -4.00% | 2247.3만 |
|---|
| 2026.01.13 | ₩274,198 | ₩277,943 | ₩268,393 | ₩270,573 | -1.32% | 1585.7만 |
|---|
| 2026.01.12 | ₩264,300 | ₩276,338 | ₩263,511 | ₩273,770 | +3.58% | 2542.9만 |
|---|
| 2026.01.09 | ₩256,355 | ₩267,751 | ₩252,503 | ₩265,530 | +3.58% | 2615.3만 |
|---|
| 2026.01.08 | ₩255,312 | ₩255,405 | ₩248,985 | ₩253,666 | -0.64% | 1946.9만 |
|---|
| 2026.01.07 | ₩261,224 | ₩261,718 | ₩256,810 | ₩257,933 | -1.26% | 1117.1만 |
|---|
| 2026.01.06 | ₩257,559 | ₩260,662 | ₩255,071 | ₩259,150 | +0.62% | 1647.5만 |
|---|
| 2026.01.05 | ₩265,290 | ₩269,770 | ₩257,251 | ₩257,599 | -2.90% | 2263.6만 |
|---|
| 2026.01.02 | ₩264,126 | ₩265,624 | ₩259,766 | ₩261,772 | -0.89% | 1454.1만 |
|---|
| 2025.12.31 | ₩262,722 | ₩263,765 | ₩260,461 | ₩260,702 | -0.77% | 1034.2만 |
|---|
| 2025.12.30 | ₩262,240 | ₩265,343 | ₩261,772 | ₩263,778 | +0.59% | 1419.7만 |
|---|
| 2025.12.29 | ₩259,699 | ₩265,517 | ₩257,666 | ₩261,331 | +0.63% | 1474.8만 |
|---|
| 2025.12.26 | ₩264,915 | ₩268,005 | ₩262,307 | ₩264,822 | -0.04% | 1126.2만 |
|---|
| 2025.12.24 | ₩260,822 | ₩265,209 | ₩260,046 | ₩264,153 | +1.28% | 928.3만 |
|---|
| 2025.12.23 | ₩262,735 | ₩263,765 | ₩257,064 | ₩261,277 | -0.55% | 1830.2만 |
|---|
| 2025.12.22 | ₩263,257 | ₩265,905 | ₩257,920 | ₩265,343 | +0.79% | 2714.8만 |
|---|
| 2025.12.19 | ₩251,981 | ₩260,983 | ₩251,620 | ₩256,769 | +1.90% | 7700.9만 |
|---|
| 2025.12.18 | ₩244,397 | ₩247,126 | ₩238,860 | ₩240,799 | -1.47% | 3629.7만 |
|---|
| 2025.12.17 | ₩245,186 | ₩249,453 | ₩236,840 | ₩238,699 | -2.65% | 5022.2만 |
|---|
| 2025.12.16 | ₩247,045 | ₩253,867 | ₩246,765 | ₩252,329 | +2.14% | 3243.4만 |
|---|
| 2025.12.15 | ₩251,847 | ₩252,757 | ₩242,632 | ₩247,340 | -1.79% | 4389.8만 |
|---|
| 2025.12.12 | ₩262,655 | ₩264,634 | ₩248,758 | ₩254,094 | -3.26% | 5520.2만 |
|---|
| 2025.12.11 | ₩254,964 | ₩270,172 | ₩249,092 | ₩265,972 | +4.32% | 1억 |
|---|
| 2025.12.10 | ₩296,669 | ₩301,377 | ₩291,024 | ₩298,287 | +0.55% | 4792.8만 |
|---|
| 2025.12.09 | ₩294,301 | ₩297,765 | ₩291,960 | ₩296,307 | +0.68% | 1764.4만 |
|---|
| 2025.12.08 | ₩296,067 | ₩300,614 | ₩290,128 | ₩294,983 | -0.37% | 2471.1만 |
|---|
| 2025.12.05 | ₩292,923 | ₩293,592 | ₩285,727 | ₩291,024 | -0.65% | 2420.9만 |
|---|
| 2025.12.04 | ₩278,023 | ₩288,122 | ₩275,963 | ₩286,677 | +3.11% | 2331.7만 |
|---|
| 2025.12.03 | ₩267,951 | ₩278,103 | ₩266,707 | ₩277,849 | +3.69% | 1906.1만 |
|---|
| 2025.12.02 | ₩274,385 | ₩280,484 | ₩267,510 | ₩268,981 | -1.97% | 1966.5만 |
|---|
| 2025.12.01 | ₩268,179 | ₩272,191 | ₩263,096 | ₩268,767 | +0.22% | 1346.1만 |
|---|
| 2025.11.28 | ₩266,855 | ₩270,640 | ₩264,313 | ₩270,118 | +1.22% | 1384.9만 |
|---|
| 2025.11.26 | ₩280,217 | ₩280,886 | ₩270,506 | ₩274,144 | -2.17% | 2654.4만 |
|---|
| 2025.11.25 | ₩259,592 | ₩266,721 | ₩248,289 | ₩263,537 | +1.52% | 2959.5만 |
|---|
| 2025.11.24 | ₩263,310 | ₩272,619 | ₩259,886 | ₩267,885 | +1.74% | 3114.5만 |
|---|
| 2025.11.21 | ₩276,980 | ₩278,625 | ₩258,883 | ₩265,851 | -4.02% | 4483.4만 |
|---|
| 2025.11.20 | ₩309,188 | ₩312,987 | ₩281,287 | ₩281,808 | -8.86% | 2746만 |
|---|
| 2025.11.19 | ₩293,004 | ₩305,162 | ₩290,663 | ₩301,658 | +2.95% | 2168만 |
|---|
| 2025.11.18 | ₩289,192 | ₩299,210 | ₩286,904 | ₩294,916 | +1.98% | 2109.8만 |
|---|
| 2025.11.17 | ₩291,867 | ₩298,006 | ₩288,322 | ₩294,074 | +0.76% | 1614.4만 |
|---|
| 2025.11.14 | ₩281,996 | ₩303,691 | ₩281,915 | ₩298,073 | +5.70% | 3605.4만 |
|---|
| 2025.11.13 | ₩300,935 | ₩301,163 | ₩287,868 | ₩291,011 | -3.30% | 3000.9만 |
|---|
| 2025.11.12 | ₩316,652 | ₩316,745 | ₩302,514 | ₩303,610 | -4.12% | 2419.5만 |
|---|
| 2025.11.11 | ₩315,969 | ₩317,601 | ₩306,152 | ₩315,862 | -0.03% | 2068.7만 |
|---|
| 2025.11.10 | ₩328,970 | ₩330,696 | ₩317,093 | ₩322,122 | -2.08% | 1669.9만 |
|---|
| 2025.11.07 | ₩319,674 | ₩321,547 | ₩310,780 | ₩320,022 | +0.11% | 2096.9만 |
|---|
| 2025.11.06 | ₩331,632 | ₩333,144 | ₩320,062 | ₩326,095 | -1.67% | 1867.8만 |
|---|
| 2025.11.05 | ₩331,592 | ₩337,598 | ₩330,415 | ₩334,802 | +0.97% | 1199.2만 |
|---|
| 2025.11.04 | ₩334,361 | ₩341,450 | ₩327,954 | ₩331,940 | -0.72% | 1977.3만 |
|---|
| 2025.11.03 | ₩354,772 | ₩355,280 | ₩341,383 | ₩344,887 | -2.79% | 1570.9만 |
|---|
| 2025.10.31 | ₩347,108 | ₩355,534 | ₩343,362 | ₩351,254 | +1.19% | 1689.9만 |
|---|
| 2025.10.30 | ₩359,453 | ₩360,818 | ₩342,787 | ₩343,603 | -4.41% | 2795.4만 |
|---|
| 2025.10.29 | ₩376,467 | ₩376,681 | ₩362,944 | ₩368,227 | -2.19% | 1800.7만 |
|---|
| 2025.10.28 | ₩378,527 | ₩381,817 | ₩375,236 | ₩375,624 | -0.77% | 1244.9만 |
|---|
| 2025.10.27 | ₩383,302 | ₩383,877 | ₩374,260 | ₩376,387 | -1.80% | 1385.6만 |
|---|
| 2025.10.24 | ₩382,432 | ₩384,131 | ₩377,523 | ₩378,968 | -0.91% | 1319.5만 |
|---|
| 2025.10.23 | ₩365,098 | ₩378,660 | ₩364,335 | ₩374,608 | +2.60% | 1687.2만 |
|---|
| 2025.10.22 | ₩367,586 | ₩370,769 | ₩360,135 | ₩364,696 | -0.79% | 1647.4만 |
|---|
| 2025.10.21 | ₩371,986 | ₩374,915 | ₩364,161 | ₩368,027 | -1.06% | 1837.1만 |
|---|
| 2025.10.20 | ₩386,485 | ₩386,873 | ₩368,241 | ₩370,742 | -4.07% | 3281.1만 |
|---|
| 2025.10.17 | ₩406,281 | ₩406,990 | ₩384,546 | ₩389,642 | -4.10% | 3765.3만 |
|---|
| 2025.10.16 | ₩408,755 | ₩431,413 | ₩405,371 | ₩418,653 | +2.42% | 3250.1만 |
|---|
| 2025.10.15 | ₩407,819 | ₩415,991 | ₩399,820 | ₩406,107 | -0.42% | 1369.9만 |
|---|
| 2025.10.14 | ₩406,040 | ₩407,177 | ₩390,538 | ₩399,927 | -1.51% | 1734.6만 |
|---|
| 2025.10.13 | ₩399,526 | ₩415,577 | ₩398,242 | ₩411,979 | +3.12% | 2170.4만 |
|---|
| 2025.10.10 | ₩401,640 | ₩411,591 | ₩390,578 | ₩391,849 | -2.44% | 2889.5만 |
|---|
| 2025.10.09 | ₩389,963 | ₩402,562 | ₩384,225 | ₩397,199 | +1.86% | 2648만 |
|---|
| 2025.10.08 | ₩381,764 | ₩389,936 | ₩379,329 | ₩386,057 | +1.12% | 1898.2만 |
|---|
| 2025.10.07 | ₩392,196 | ₩392,196 | ₩362,476 | ₩380,185 | -3.06% | 3172.3만 |
|---|
| 2025.10.06 | ₩391,073 | ₩396,824 | ₩388,960 | ₩390,016 | -0.27% | 1407.7만 |
|---|
| 2025.10.03 | ₩387,354 | ₩394,096 | ₩379,864 | ₩382,727 | -1.19% | 1368.8만 |
|---|
| 2025.10.02 | ₩390,297 | ₩394,537 | ₩382,606 | ₩386,258 | -1.03% | 1621.6만 |
|---|
| 2025.10.01 | ₩372,909 | ₩387,876 | ₩371,678 | ₩386,565 | +3.66% | 2337.8만 |
|---|
| 2025.09.30 | ₩379,450 | ₩379,864 | ₩369,030 | ₩376,173 | -0.86% | 2388.1만 |
|---|
| 2025.09.29 | ₩380,667 | ₩382,513 | ₩373,992 | ₩378,206 | -0.65% | 2577.9만 |
|---|
| 2025.09.26 | ₩391,902 | ₩393,240 | ₩378,527 | ₩379,142 | -3.26% | 2599.1만 |
|---|
| 2025.09.25 | ₩394,938 | ₩399,593 | ₩385,950 | ₩389,668 | -1.33% | 3927.5만 |
|---|
| 2025.09.24 | ₩417,128 | ₩417,944 | ₩401,305 | ₩412,581 | -1.09% | 3376.5만 |
|---|
| 2025.09.23 | ₩433,366 | ₩434,704 | ₩414,707 | ₩419,763 | -3.14% | 3528만 |
|---|
| 2025.09.22 | ₩414,146 | ₩440,723 | ₩410,521 | ₩438,917 | +5.98% | 4443.8만 |
|---|
| 2025.09.19 | ₩399,927 | ₩416,125 | ₩397,680 | ₩412,848 | +3.23% | 4077.6만 |
|---|
| 2025.09.18 | ₩405,331 | ₩406,374 | ₩390,565 | ₩396,744 | -2.12% | 2467.3만 |
|---|
| 2025.09.17 | ₩411,551 | ₩412,848 | ₩394,617 | ₩403,151 | -2.04% | 2770.8만 |
|---|
| 2025.09.16 | ₩420,071 | ₩427,976 | ₩404,301 | ₩410,160 | -2.36% | 5192.3만 |
|---|
| 2025.09.15 | ₩409,892 | ₩410,668 | ₩397,640 | ₩404,127 | -1.41% | 4000.4만 |
|---|
| 2025.09.12 | ₩409,009 | ₩411,925 | ₩390,230 | ₩390,805 | -4.45% | 5178.2만 |
|---|
| 2025.09.11 | ₩441,846 | ₩442,729 | ₩407,418 | ₩411,778 | -6.81% | 6998.6만 |
|---|
| 2025.09.10 | ₩426,933 | ₩462,418 | ₩417,436 | ₩439,158 | +2.86% | 1.3억 |
|---|
| 2025.09.09 | ₩320,932 | ₩325,680 | ₩313,736 | ₩323,032 | +0.65% | 4117.9만 |
|---|
| 2025.09.08 | ₩320,865 | ₩324,249 | ₩314,739 | ₩318,979 | -0.59% | 1880.3만 |
|---|
| 2025.09.05 | ₩311,047 | ₩313,816 | ₩302,139 | ₩311,382 | +0.11% | 1538.6만 |
|---|
| 2025.09.04 | ₩296,936 | ₩299,036 | ₩293,672 | ₩298,274 | +0.45% | 1030.3만 |
|---|
| 2025.09.03 | ₩302,153 | ₩302,153 | ₩296,602 | ₩298,876 | -1.08% | 890.1만 |
|---|
| 2025.09.02 | ₩296,936 | ₩301,551 | ₩292,643 | ₩301,350 | +1.49% | 1046.2만 |
|---|
| 2025.08.29 | ₩317,815 | ₩318,631 | ₩298,421 | ₩302,460 | -4.83% | 1661.9만 |
|---|
| 2025.08.28 | ₩315,047 | ₩323,620 | ₩314,485 | ₩321,440 | +2.03% | 869.2만 |
|---|
| 2025.08.27 | ₩314,324 | ₩316,371 | ₩311,221 | ₩315,408 | +0.34% | 563.8만 |
|---|