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 | ₩182,382 | ₩190,654 | ₩182,102 | ₩188,653 | +3.44% | 2549.4만 |
| 2026.10.08 | ₩189,707 | ₩190,494 | ₩179,661 | ₩181,035 | -4.57% | 4241.3만 |
| 2026.10.07 | ₩190,174 | ₩193,056 | ₩188,613 | ₩191,535 | +0.72% | 1573.9만 |
| 2026.10.06 | ₩192,029 | ₩196,044 | ₩191,935 | ₩193,149 | +0.58% | 2004.2만 |
| 2026.10.05 | ₩190,161 | ₩195,671 | ₩189,947 | ₩190,094 | -0.04% | 1807만 |
| 2026.10.02 | ₩189,574 | ₩193,269 | ₩187,132 | ₩189,854 | +0.15% | 3540.9만 |
| 2026.10.01 | ₩186,252 | ₩187,119 | ₩180,555 | ₩184,210 | -1.10% | 2545.9만 |
| 2026.09.30 | ₩182,169 | ₩184,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,183 |
| +0.56% |
| 2232.2만 |
| 2026.09.29 | ₩177,166 | ₩191,682 | ₩176,819 | ₩183,837 | +3.77% | 4571만 |
|---|
| 2026.09.28 | ₩177,086 | ₩181,035 | ₩175,551 | ₩176,912 | -0.10% | 3606만 |
|---|
| 2026.09.25 | ₩184,877 | ₩187,959 | ₩182,676 | ₩182,916 | -1.06% | 2367.1만 |
|---|
| 2026.09.24 | ₩183,210 | ₩187,239 | ₩178,086 | ₩186,171 | +1.62% | 5662.9만 |
|---|
| 2026.09.23 | ₩197,859 | ₩198,339 | ₩192,429 | ₩192,869 | -2.52% | 2268.2만 |
|---|
| 2026.09.22 | ₩201,795 | ₩204,930 | ₩198,259 | ₩199,060 | -1.36% | 3126만 |
|---|
| 2026.09.21 | ₩198,699 | ₩200,100 | ₩195,004 | ₩198,206 | -0.25% | 2241.8만 |
|---|
| 2026.09.18 | ₩200,754 | ₩201,328 | ₩192,656 | ₩196,938 | -1.90% | 3932.5만 |
|---|
| 2026.09.17 | ₩195,791 | ₩202,795 | ₩194,990 | ₩200,914 | +2.62% | 2774.2만 |
|---|
| 2026.09.16 | ₩186,825 | ₩195,484 | ₩185,451 | ₩191,001 | +2.24% | 3436.6만 |
|---|
| 2026.09.15 | ₩191,401 | ₩193,296 | ₩186,812 | ₩187,252 | -2.17% | 3155.3만 |
|---|
| 2026.09.14 | ₩188,680 | ₩193,896 | ₩188,133 | ₩193,176 | +2.38% | 4216만 |
|---|
| 2026.09.11 | ₩219,379 | ₩221,474 | ₩199,914 | ₩200,501 | -8.61% | 8043.9만 |
|---|
| 2026.09.10 | ₩211,307 | ₩212,455 | ₩203,489 | ₩204,049 | -3.43% | 5682.5만 |
|---|
| 2026.09.09 | ₩218,192 | ₩220,340 | ₩213,949 | ₩215,644 | -1.17% | 2746.5만 |
|---|
| 2026.09.08 | ₩223,609 | ₩227,745 | ₩215,016 | ₩216,831 | -3.03% | 3766.3만 |
|---|
| 2026.09.04 | ₩212,748 | ₩213,069 | ₩209,079 | ₩211,841 | -0.43% | 2651.1만 |
|---|
| 2026.09.03 | ₩196,485 | ₩209,159 | ₩196,018 | ₩205,517 | +4.60% | 2510.2만 |
|---|
| 2026.09.02 | ₩187,132 | ₩195,711 | ₩186,412 | ₩194,457 | +3.91% | 2190.7만 |
|---|
| 2026.09.01 | ₩195,791 | ₩195,844 | ₩186,718 | ₩188,546 | -3.70% | 2544.3만 |
|---|
| 2026.08.31 | ₩199,206 | ₩201,808 | ₩197,125 | ₩198,953 | -0.13% | 1611.9만 |
|---|
| 2026.08.28 | ₩204,930 | ₩205,450 | ₩199,740 | ₩201,261 | -1.79% | 1780만 |
|---|
| 2026.08.27 | ₩202,942 | ₩205,237 | ₩196,818 | ₩202,715 | -0.11% | 3025.1만 |
|---|
| 2026.08.26 | ₩196,124 | ₩202,302 | ₩195,898 | ₩198,619 | +1.27% | 1842.6만 |
|---|
| 2026.08.25 | ₩191,188 | ₩195,244 | ₩190,134 | ₩193,136 | +1.02% | 1332.9만 |
|---|
| 2026.08.24 | ₩193,616 | ₩193,616 | ₩188,453 | ₩190,054 | -1.84% | 1415.9만 |
|---|
| 2026.08.21 | ₩191,748 | ₩197,926 | ₩190,254 | ₩195,417 | +1.91% | 1963.5만 |
|---|
| 2026.08.20 | ₩192,522 | ₩194,684 | ₩188,146 | ₩189,547 | -1.55% | 1518.4만 |
|---|
| 2026.08.19 | ₩190,387 | ₩194,897 | ₩183,356 | ₩191,868 | +0.78% | 2655.3만 |
|---|
| 2026.08.18 | ₩191,121 | ₩194,790 | ₩189,921 | ₩190,508 | -0.32% | 1915.2만 |
|---|
| 2026.08.17 | ₩198,059 | ₩200,661 | ₩194,123 | ₩195,657 | -1.21% | 2066.8만 |
|---|
| 2026.08.14 | ₩207,919 | ₩208,652 | ₩198,526 | ₩200,821 | -3.41% | 2190.6만 |
|---|
| 2026.08.13 | ₩202,769 | ₩212,481 | ₩202,675 | ₩208,426 | +2.79% | 2574만 |
|---|
| 2026.08.12 | ₩203,876 | ₩206,651 | ₩197,312 | ₩204,503 | +0.31% | 4355.9만 |
|---|
| 2026.08.11 | ₩201,728 | ₩202,782 | ₩192,442 | ₩194,097 | -3.78% | 2876.2만 |
|---|
| 2026.08.10 | ₩197,806 | ₩202,782 | ₩195,617 | ₩201,528 | +1.88% | 2426.5만 |
|---|
| 2026.08.07 | ₩193,883 | ₩196,338 | ₩189,907 | ₩196,151 | +1.17% | 2287.4만 |
|---|
| 2026.08.06 | ₩185,785 | ₩195,564 | ₩185,077 | ₩191,415 | +3.03% | 2307.3만 |
|---|
| 2026.08.05 | ₩193,456 | ₩195,311 | ₩190,121 | ₩192,642 | -0.42% | 2352.4만 |
|---|
| 2026.08.04 | ₩188,133 | ₩198,393 | ₩188,133 | ₩194,443 | +3.35% | 4372.4만 |
|---|
| 2026.08.03 | ₩176,005 | ₩190,881 | ₩173,724 | ₩189,253 | +7.53% | 4969.7만 |
|---|
| 2026.07.31 | ₩173,537 | ₩176,645 | ₩167,706 | ₩173,270 | -0.15% | 3443.9만 |
|---|
| 2026.07.30 | ₩163,931 | ₩171,229 | ₩162,210 | ₩170,188 | +3.82% | 4133.8만 |
|---|
| 2026.07.29 | ₩159,328 | ₩162,663 | ₩155,032 | ₩157,086 | -1.41% | 2808.2만 |
|---|
| 2026.07.28 | ₩157,673 | ₩163,210 | ₩152,764 | ₩160,048 | +1.51% | 3266.5만 |
|---|
| 2026.07.27 | ₩157,433 | ₩162,757 | ₩155,832 | ₩159,968 | +1.61% | 3691.7만 |
|---|
| 2026.07.24 | ₩163,397 | ₩164,211 | ₩153,097 | ₩153,417 | -6.11% | 4640.6만 |
|---|
| 2026.07.23 | ₩165,385 | ₩166,372 | ₩159,354 | ₩160,155 | -3.16% | 3090.1만 |
|---|
| 2026.07.22 | ₩168,347 | ₩171,896 | ₩166,372 | ₩167,893 | -0.27% | 2109.7만 |
|---|
| 2026.07.21 | ₩163,851 | ₩170,001 | ₩163,050 | ₩169,508 | +3.45% | 2774.8만 |
|---|
| 2026.07.20 | ₩165,799 | ₩167,426 | ₩160,142 | ₩161,943 | -2.33% | 3679.3만 |
|---|
| 2026.07.17 | ₩162,370 | ₩171,362 | ₩162,103 | ₩168,654 | +3.87% | 3991.7만 |
|---|
| 2026.07.16 | ₩175,418 | ₩175,818 | ₩164,985 | ₩165,718 | -5.53% | 5478.1만 |
|---|
| 2026.07.15 | ₩174,191 | ₩178,647 | ₩171,896 | ₩176,766 | +1.48% | 4852만 |
|---|
| 2026.07.14 | ₩176,112 | ₩177,126 | ₩170,241 | ₩170,695 | -3.08% | 5267만 |
|---|
| 2026.07.13 | ₩185,491 | ₩186,318 | ₩175,245 | ₩175,498 | -5.39% | 5669만 |
|---|
| 2026.07.10 | ₩194,323 | ₩194,363 | ₩185,798 | ₩187,639 | -3.44% | 2984.3만 |
|---|
| 2026.07.09 | ₩188,680 | ₩198,886 | ₩188,039 | ₩192,415 | +1.98% | 3522.2만 |
|---|
| 2026.07.08 | ₩185,531 | ₩189,240 | ₩183,516 | ₩187,439 | +1.03% | 3460.7만 |
|---|
| 2026.07.07 | ₩191,748 | ₩194,203 | ₩183,516 | ₩188,920 | -1.48% | 4720만 |
|---|
| 2026.07.06 | ₩192,522 | ₩194,283 | ₩188,333 | ₩191,802 | -0.37% | 3668.3만 |
|---|
| 2026.07.02 | ₩191,188 | ₩196,205 | ₩185,224 | ₩187,145 | -2.11% | 4416.7만 |
|---|
| 2026.07.01 | ₩192,776 | ₩196,858 | ₩190,121 | ₩190,121 | -1.38% | 4596.4만 |
|---|
| 2026.06.30 | ₩196,458 | ₩200,034 | ₩192,762 | ₩195,524 | -0.48% | 3592.7만 |
|---|
| 2026.06.29 | ₩205,384 | ₩206,131 | ₩193,723 | ₩197,138 | -4.01% | 3431만 |
|---|
| 2026.06.26 | ₩200,474 | ₩204,850 | ₩197,459 | ₩198,166 | -1.15% | 3653.2만 |
|---|
| 2026.06.25 | ₩209,933 | ₩210,293 | ₩200,607 | ₩203,409 | -3.11% | 3684.4만 |
|---|
| 2026.06.24 | ₩216,778 | ₩221,140 | ₩207,265 | ₩210,173 | -3.05% | 3830.5만 |
|---|
| 2026.06.23 | ₩227,117 | ₩232,588 | ₩219,619 | ₩220,353 | -2.98% | 3332.8만 |
|---|
| 2026.06.22 | ₩243,234 | ₩246,263 | ₩232,681 | ₩233,575 | -3.97% | 2293.5만 |
|---|
| 2026.06.18 | ₩244,168 | ₩250,813 | ₩237,084 | ₩245,876 | +0.70% | 3138.6만 |
|---|
| 2026.06.17 | ₩248,371 | ₩253,748 | ₩243,595 | ₩244,862 | -1.41% | 1661.7만 |
|---|
| 2026.06.16 | ₩253,508 | ₩260,592 | ₩250,372 | ₩251,266 | -0.88% | 1698.6만 |
|---|
| 2026.06.15 | ₩250,012 | ₩260,592 | ₩248,438 | ₩257,016 | +2.80% | 2028만 |
|---|
| 2026.06.12 | ₩246,837 | ₩247,597 | ₩238,818 | ₩245,663 | -0.48% | 2956.2만 |
|---|
| 2026.06.11 | ₩239,712 | ₩246,516 | ₩233,855 | ₩245,623 | +2.47% | 6367.9만 |
|---|
| 2026.06.10 | ₩264,835 | ₩283,487 | ₩264,408 | ₩268,517 | +1.39% | 4610.8만 |
|---|
| 2026.06.09 | ₩285,394 | ₩294,187 | ₩263,887 | ₩274,588 | -3.79% | 2604.1만 |
|---|
| 2026.06.08 | ₩290,518 | ₩292,265 | ₩279,284 | ₩282,606 | -2.72% | 1722.7만 |
|---|
| 2026.06.05 | ₩306,181 | ₩308,783 | ₩279,444 | ₩285,088 | -6.89% | 2902만 |
|---|
| 2026.06.04 | ₩302,859 | ₩318,802 | ₩298,856 | ₩315,320 | +4.11% | 1999.4만 |
|---|
| 2026.06.03 | ₩320,844 | ₩320,884 | ₩303,673 | ₩307,302 | -4.22% | 2364.5만 |
|---|
| 2026.06.02 | ₩323,939 | ₩332,211 | ₩318,656 | ₩326,314 | +0.73% | 3029.5만 |
|---|
| 2026.06.01 | ₩307,528 | ₩333,879 | ₩299,657 | ₩331,077 | +7.66% | 4839만 |
|---|
| 2026.05.29 | ₩278,844 | ₩301,912 | ₩277,523 | ₩301,231 | +8.03% | 4108.2만 |
|---|
| 2026.05.28 | ₩258,884 | ₩273,507 | ₩258,004 | ₩271,772 | +4.98% | 2534만 |
|---|
| 2026.05.27 | ₩255,469 | ₩256,349 | ₩250,719 | ₩254,775 | -0.27% | 1212.6만 |
|---|
| 2026.05.26 | ₩257,897 | ₩260,432 | ₩254,241 | ₩257,577 | -0.12% | 1285.6만 |
|---|
| 2026.05.22 | ₩255,722 | ₩262,833 | ₩254,962 | ₩256,269 | +0.21% | 1087.6만 |
|---|
| 2026.05.21 | ₩252,173 | ₩257,257 | ₩249,758 | ₩253,187 | +0.40% | 1212만 |
|---|
| 2026.05.20 | ₩240,072 | ₩251,119 | ₩238,551 | ₩251,039 | +4.57% | 1651.7만 |
|---|
| 2026.05.19 | ₩248,157 | ₩251,786 | ₩241,393 | ₩242,100 | -2.44% | 1671.8만 |
|---|
| 2026.05.18 | ₩253,494 | ₩254,508 | ₩244,515 | ₩248,971 | -1.78% | 1911.4만 |
|---|
| 2026.05.15 | ₩254,148 | ₩262,073 | ₩252,027 | ₩257,430 | +1.29% | 1574.7만 |
|---|
| 2026.05.14 | ₩251,066 | ₩267,783 | ₩247,424 | ₩260,979 | +3.95% | 2254.5만 |
|---|
| 2026.05.13 | ₩252,200 | ₩255,589 | ₩246,903 | ₩253,174 | +0.39% | 1578.9만 |
|---|
| 2026.05.12 | ₩257,390 | ₩257,390 | ₩241,313 | ₩249,265 | -3.16% | 2212.3만 |
|---|
| 2026.05.11 | ₩256,363 | ₩261,072 | ₩254,295 | ₩258,617 | +0.88% | 1689.1만 |
|---|
| 2026.05.08 | ₩256,936 | ₩264,168 | ₩253,774 | ₩261,433 | +1.75% | 2115.8만 |
|---|
| 2026.05.07 | ₩264,981 | ₩267,036 | ₩254,562 | ₩259,618 | -2.02% | 3180.3만 |
|---|
| 2026.05.06 | ₩248,424 | ₩259,218 | ₩243,715 | ₩258,871 | +4.21% | 2768.6만 |
|---|
| 2026.05.05 | ₩242,994 | ₩248,851 | ₩238,818 | ₩247,290 | +1.77% | 2349.7만 |
|---|
| 2026.05.04 | ₩234,842 | ₩244,822 | ₩232,494 | ₩240,539 | +2.43% | 3350.5만 |
|---|
| 2026.05.01 | ₩222,034 | ₩232,548 | ₩221,674 | ₩229,252 | +3.25% | 2631.8만 |
|---|
| 2026.04.30 | ₩216,164 | ₩220,380 | ₩213,909 | ₩215,323 | -0.39% | 2101.6만 |
|---|
| 2026.04.29 | ₩218,859 | ₩219,819 | ₩214,336 | ₩218,579 | -0.13% | 2058.8만 |
|---|
| 2026.04.28 | ₩216,351 | ₩225,076 | ₩216,204 | ₩221,421 | +2.34% | 3371.7만 |
|---|
| 2026.04.27 | ₩230,253 | ₩231,547 | ₩224,009 | ₩230,760 | +0.22% | 2161.7만 |
|---|
| 2026.04.24 | ₩240,833 | ₩241,100 | ₩225,210 | ₩231,187 | -4.01% | 3321.5만 |
|---|
| 2026.04.23 | ₩240,686 | ₩242,674 | ₩232,254 | ₩235,189 | -2.28% | 3708.4만 |
|---|
| 2026.04.22 | ₩248,398 | ₩252,400 | ₩243,888 | ₩250,159 | +0.71% | 3244.9만 |
|---|
| 2026.04.21 | ₩237,951 | ₩247,277 | ₩234,829 | ₩241,713 | +1.58% | 3963.8만 |
|---|
| 2026.04.20 | ₩235,896 | ₩237,164 | ₩231,494 | ₩236,924 | +0.44% | 2233.1만 |
|---|
| 2026.04.17 | ₩244,062 | ₩246,156 | ₩231,293 | ₩233,562 | -4.30% | 4528.3만 |
|---|
| 2026.04.16 | ₩235,376 | ₩240,513 | ₩231,880 | ₩237,938 | +1.09% | 4699.7만 |
|---|
| 2026.04.15 | ₩222,661 | ₩230,226 | ₩221,754 | ₩226,557 | +1.75% | 4301.1만 |
|---|
| 2026.04.14 | ₩224,049 | ₩226,010 | ₩215,550 | ₩217,471 | -2.94% | 5978만 |
|---|
| 2026.04.13 | ₩186,478 | ₩208,012 | ₩186,412 | ₩207,625 | +11.34% | 4999.8만 |
|---|
| 2026.04.10 | ₩183,210 | ₩187,012 | ₩179,541 | ₩184,237 | +0.56% | 2617.2만 |
|---|
| 2026.04.09 | ₩189,720 | ₩190,521 | ₩181,448 | ₩183,930 | -3.05% | 3040.8만 |
|---|
| 2026.04.08 | ₩200,527 | ₩202,075 | ₩190,654 | ₩191,668 | -4.42% | 2352.7만 |
|---|
| 2026.04.07 | ₩191,828 | ₩192,882 | ₩186,705 | ₩191,015 | -0.42% | 1725만 |
|---|
| 2026.04.06 | ₩196,712 | ₩198,192 | ₩191,922 | ₩194,177 | -1.29% | 1255.7만 |
|---|
| 2026.04.02 | ₩190,494 | ₩195,377 | ₩187,185 | ₩195,297 | +2.52% | 1438.2만 |
|---|
| 2026.04.01 | ₩198,913 | ₩199,660 | ₩193,016 | ₩193,763 | -2.59% | 2049.6만 |
|---|
| 2026.03.31 | ₩187,185 | ₩196,658 | ₩186,585 | ₩196,271 | +4.85% | 2449.2만 |
|---|
| 2026.03.30 | ₩186,839 | ₩188,386 | ₩182,716 | ₩185,184 | -0.89% | 2012.6만 |
|---|
| 2026.03.27 | ₩188,026 | ₩189,040 | ₩184,517 | ₩186,332 | -0.90% | 1793만 |
|---|
| 2026.03.26 | ₩191,975 | ₩195,417 | ₩190,174 | ₩190,534 | -0.75% | 1696.2만 |
|---|
| 2026.03.25 | ₩199,100 | ₩199,914 | ₩192,922 | ₩194,817 | -2.15% | 2068.4만 |
|---|
| 2026.03.24 | ₩204,130 | ₩205,330 | ₩195,924 | ₩196,245 | -3.86% | 2612.2만 |
|---|
| 2026.03.23 | ₩202,022 | ₩207,839 | ₩201,074 | ₩205,917 | +1.93% | 1992.8만 |
|---|
| 2026.03.20 | ₩204,196 | ₩204,463 | ₩197,392 | ₩199,700 | -2.20% | 3755.1만 |
|---|
| 2026.03.19 | ₩200,741 | ₩209,360 | ₩198,646 | ₩207,492 | +3.36% | 2204.6만 |
|---|
| 2026.03.18 | ₩204,663 | ₩206,758 | ₩202,849 | ₩203,996 | -0.33% | 1805.1만 |
|---|
| 2026.03.17 | ₩207,385 | ₩212,028 | ₩204,797 | ₩206,384 | -0.48% | 2393만 |
|---|
| 2026.03.16 | ₩208,212 | ₩211,788 | ₩206,144 | ₩208,092 | -0.06% | 2160.8만 |
|---|
| 2026.03.13 | ₩212,201 | ₩214,496 | ₩205,664 | ₩206,945 | -2.48% | 2635만 |
|---|
| 2026.03.12 | ₩219,686 | ₩223,915 | ₩211,614 | ₩212,348 | -3.34% | 3713.4만 |
|---|
| 2026.03.11 | ₩221,981 | ₩229,159 | ₩214,243 | ₩217,631 | -1.96% | 8324.8만 |
|---|
| 2026.03.10 | ₩204,957 | ₩205,651 | ₩198,059 | ₩199,326 | -2.75% | 5154.5만 |
|---|
| 2026.03.09 | ₩201,061 | ₩202,795 | ₩195,364 | ₩202,208 | +0.57% | 3117.4만 |
|---|
| 2026.03.06 | ₩204,023 | ₩212,388 | ₩202,288 | ₩204,076 | +0.03% | 3800.1만 |
|---|
| 2026.03.05 | ₩203,583 | ₩210,720 | ₩200,287 | ₩206,518 | +1.44% | 2409.5만 |
|---|
| 2026.03.04 | ₩200,140 | ₩204,943 | ₩198,926 | ₩203,289 | +1.57% | 1758.5만 |
|---|
| 2026.03.03 | ₩193,123 | ₩201,368 | ₩190,854 | ₩198,806 | +2.94% | 2012.1만 |
|---|
| 2026.03.02 | ₩188,947 | ₩200,354 | ₩188,360 | ₩199,126 | +5.39% | 2241.9만 |
|---|
| 2026.02.27 | ₩191,962 | ₩194,897 | ₩189,587 | ₩193,990 | +1.06% | 3642.5만 |
|---|
| 2026.02.26 | ₩198,513 | ₩203,462 | ₩193,656 | ₩200,541 | +1.02% | 2065.2만 |
|---|
| 2026.02.25 | ₩199,006 | ₩204,503 | ₩196,578 | ₩197,312 | -0.85% | 2730.4만 |
|---|
| 2026.02.24 | ₩187,906 | ₩195,804 | ₩185,091 | ₩194,977 | +3.76% | 2133.7만 |
|---|
| 2026.02.23 | ₩194,377 | ₩194,523 | ₩184,904 | ₩188,533 | -3.01% | 3175만 |
|---|
| 2026.02.20 | ₩204,530 | ₩205,450 | ₩196,645 | ₩197,565 | -3.41% | 2962.2만 |
|---|
| 2026.02.19 | ₩209,720 | ₩213,576 | ₩207,825 | ₩208,853 | -0.41% | 1497.6만 |
|---|
| 2026.02.18 | ₩206,011 | ₩209,867 | ₩201,955 | ₩208,359 | +1.14% | 1480.1만 |
|---|
| 2026.02.17 | ₩210,774 | ₩212,508 | ₩203,969 | ₩205,424 | -2.54% | 1961.1만 |
|---|
| 2026.02.13 | ₩212,468 | ₩216,537 | ₩207,185 | ₩213,656 | +0.56% | 1859.7만 |
|---|
| 2026.02.12 | ₩210,707 | ₩212,188 | ₩203,462 | ₩208,772 | -0.92% | 2328.5만 |
|---|
| 2026.02.11 | ₩218,352 | ₩218,352 | ₩205,464 | ₩209,680 | -3.97% | 2453.9만 |
|---|
| 2026.02.10 | ₩213,469 | ₩220,660 | ₩209,413 | ₩213,322 | -0.07% | 4009.2만 |
|---|
| 2026.02.09 | ₩198,112 | ₩213,135 | ₩196,124 | ₩208,919 | +5.45% | 4993.7만 |
|---|
| 2026.02.06 | ₩186,452 | ₩191,055 | ₩185,331 | ₩190,548 | +2.20% | 2996.2만 |
|---|
| 2026.02.05 | ₩194,257 | ₩195,524 | ₩180,448 | ₩182,089 | -6.26% | 4278.9만 |
|---|
| 2026.02.04 | ₩205,317 | ₩205,384 | ₩192,696 | ₩195,684 | -4.69% | 4232.3만 |
|---|
| 2026.02.03 | ₩211,147 | ₩212,642 | ₩202,662 | ₩206,358 | -2.27% | 4326만 |
|---|
| 2026.02.02 | ₩228,038 | ₩228,412 | ₩213,469 | ₩213,549 | -6.35% | 4742.1만 |
|---|
| 2026.01.30 | ₩224,369 | ₩225,343 | ₩217,792 | ₩219,579 | -2.13% | 2736.2만 |
|---|
| 2026.01.29 | ₩227,011 | ₩227,117 | ₩215,497 | ₩225,490 | -0.67% | 3725.5만 |
|---|
| 2026.01.28 | ₩233,375 | ₩242,394 | ₩229,292 | ₩230,546 | -1.21% | 3588.3만 |
|---|
| 2026.01.27 | ₩239,072 | ₩239,779 | ₩231,720 | ₩233,348 | -2.39% | 2709.4만 |
|---|
| 2026.01.26 | ₩238,952 | ₩247,237 | ₩238,191 | ₩243,408 | +1.86% | 2110만 |
|---|
| 2026.01.23 | ₩230,306 | ₩239,685 | ₩229,479 | ₩236,363 | +2.63% | 2301.1만 |
|---|
| 2026.01.22 | ₩239,312 | ₩240,366 | ₩235,483 | ₩237,724 | -0.66% | 2114.2만 |
|---|
| 2026.01.21 | ₩239,725 | ₩240,953 | ₩227,611 | ₩231,987 | -3.23% | 3819만 |
|---|
| 2026.01.20 | ₩249,745 | ₩249,745 | ₩239,299 | ₩240,046 | -3.88% | 2913만 |
|---|
| 2026.01.16 | ₩253,374 | ₩255,989 | ₩248,865 | ₩254,948 | +0.62% | 1922.5만 |
|---|
| 2026.01.15 | ₩260,178 | ₩260,178 | ₩252,680 | ₩253,294 | -2.65% | 1641.9만 |
|---|
| 2026.01.14 | ₩269,077 | ₩269,077 | ₩254,575 | ₩258,311 | -4.00% | 2247.3만 |
|---|
| 2026.01.13 | ₩273,507 | ₩277,243 | ₩267,717 | ₩269,891 | -1.32% | 1585.7만 |
|---|
| 2026.01.12 | ₩263,634 | ₩275,642 | ₩262,847 | ₩273,080 | +3.58% | 2542.9만 |
|---|
| 2026.01.09 | ₩255,709 | ₩267,076 | ₩251,866 | ₩264,861 | +3.58% | 2615.3만 |
|---|
| 2026.01.08 | ₩254,668 | ₩254,762 | ₩248,358 | ₩253,027 | -0.64% | 1946.9만 |
|---|
| 2026.01.07 | ₩260,565 | ₩261,059 | ₩256,163 | ₩257,283 | -1.26% | 1117.1만 |
|---|
| 2026.01.06 | ₩256,910 | ₩260,005 | ₩254,428 | ₩258,497 | +0.62% | 1647.5만 |
|---|
| 2026.01.05 | ₩264,621 | ₩269,091 | ₩256,603 | ₩256,950 | -2.90% | 2263.6만 |
|---|
| 2026.01.02 | ₩263,461 | ₩264,955 | ₩259,111 | ₩261,112 | -0.89% | 1454.1만 |
|---|
| 2025.12.31 | ₩262,060 | ₩263,100 | ₩259,805 | ₩260,045 | -0.77% | 1034.2만 |
|---|
| 2025.12.30 | ₩261,579 | ₩264,675 | ₩261,112 | ₩263,114 | +0.59% | 1419.7만 |
|---|
| 2025.12.29 | ₩259,044 | ₩264,848 | ₩257,016 | ₩260,672 | +0.63% | 1474.8만 |
|---|
| 2025.12.26 | ₩264,248 | ₩267,330 | ₩261,646 | ₩264,154 | -0.04% | 1126.2만 |
|---|
| 2025.12.24 | ₩260,165 | ₩264,541 | ₩259,391 | ₩263,487 | +1.28% | 928.3만 |
|---|
| 2025.12.23 | ₩262,073 | ₩263,100 | ₩256,416 | ₩260,619 | -0.55% | 1830.2만 |
|---|
| 2025.12.22 | ₩262,593 | ₩265,235 | ₩257,270 | ₩264,675 | +0.79% | 2714.8만 |
|---|
| 2025.12.19 | ₩251,346 | ₩260,325 | ₩250,986 | ₩256,123 | +1.90% | 7700.9만 |
|---|
| 2025.12.18 | ₩243,781 | ₩246,503 | ₩238,258 | ₩240,192 | -1.47% | 3629.7만 |
|---|
| 2025.12.17 | ₩244,569 | ₩248,825 | ₩236,243 | ₩238,098 | -2.65% | 5022.2만 |
|---|
| 2025.12.16 | ₩246,423 | ₩253,227 | ₩246,143 | ₩251,693 | +2.14% | 3243.4만 |
|---|
| 2025.12.15 | ₩251,213 | ₩252,120 | ₩242,020 | ₩246,717 | -1.79% | 4389.8만 |
|---|
| 2025.12.12 | ₩261,993 | ₩263,968 | ₩248,131 | ₩253,454 | -3.26% | 5520.2만 |
|---|
| 2025.12.11 | ₩254,321 | ₩269,491 | ₩248,464 | ₩265,302 | +4.32% | 1억 |
|---|
| 2025.12.10 | ₩295,921 | ₩300,617 | ₩290,291 | ₩297,535 | +0.55% | 4792.8만 |
|---|
| 2025.12.09 | ₩293,560 | ₩297,015 | ₩291,225 | ₩295,561 | +0.68% | 1764.4만 |
|---|
| 2025.12.08 | ₩295,321 | ₩299,857 | ₩289,397 | ₩294,240 | -0.37% | 2471.1만 |
|---|
| 2025.12.05 | ₩292,185 | ₩292,853 | ₩285,008 | ₩290,291 | -0.65% | 2420.9만 |
|---|
| 2025.12.04 | ₩277,323 | ₩287,396 | ₩275,268 | ₩285,955 | +3.11% | 2331.7만 |
|---|
| 2025.12.03 | ₩267,276 | ₩277,403 | ₩266,035 | ₩277,149 | +3.69% | 1906.1만 |
|---|
| 2025.12.02 | ₩273,694 | ₩279,778 | ₩266,836 | ₩268,304 | -1.97% | 1966.5만 |
|---|
| 2025.12.01 | ₩267,503 | ₩271,506 | ₩262,433 | ₩268,090 | +0.22% | 1346.1만 |
|---|
| 2025.11.28 | ₩266,182 | ₩269,958 | ₩263,647 | ₩269,438 | +1.22% | 1384.9만 |
|---|
| 2025.11.26 | ₩279,511 | ₩280,178 | ₩269,825 | ₩273,454 | -2.17% | 2654.4만 |
|---|
| 2025.11.25 | ₩258,938 | ₩266,049 | ₩247,664 | ₩262,873 | +1.52% | 2959.5만 |
|---|
| 2025.11.24 | ₩262,647 | ₩271,933 | ₩259,231 | ₩267,210 | +1.74% | 3114.5만 |
|---|
| 2025.11.21 | ₩276,282 | ₩277,923 | ₩258,231 | ₩265,182 | -4.02% | 4483.4만 |
|---|
| 2025.11.20 | ₩308,409 | ₩312,198 | ₩280,578 | ₩281,098 | -8.86% | 2746만 |
|---|
| 2025.11.19 | ₩292,265 | ₩304,393 | ₩289,931 | ₩300,898 | +2.95% | 2168만 |
|---|
| 2025.11.18 | ₩288,463 | ₩298,456 | ₩286,182 | ₩294,173 | +1.98% | 2109.8만 |
|---|
| 2025.11.17 | ₩291,131 | ₩297,255 | ₩287,596 | ₩293,333 | +0.76% | 1614.4만 |
|---|
| 2025.11.14 | ₩281,285 | ₩302,926 | ₩281,205 | ₩297,322 | +5.70% | 3605.4만 |
|---|
| 2025.11.13 | ₩300,177 | ₩300,404 | ₩287,142 | ₩290,278 | -3.30% | 3000.9만 |
|---|
| 2025.11.12 | ₩315,854 | ₩315,947 | ₩301,751 | ₩302,846 | -4.12% | 2419.5만 |
|---|
| 2025.11.11 | ₩315,173 | ₩316,801 | ₩305,380 | ₩315,067 | -0.03% | 2068.7만 |
|---|
| 2025.11.10 | ₩328,142 | ₩329,863 | ₩316,294 | ₩321,311 | -2.08% | 1669.9만 |
|---|
| 2025.11.07 | ₩318,869 | ₩320,737 | ₩309,997 | ₩319,216 | +0.11% | 2096.9만 |
|---|
| 2025.11.06 | ₩330,797 | ₩332,304 | ₩319,256 | ₩325,273 | -1.67% | 1867.8만 |
|---|
| 2025.11.05 | ₩330,757 | ₩336,747 | ₩329,582 | ₩333,959 | +0.97% | 1199.2만 |
|---|
| 2025.11.04 | ₩333,518 | ₩340,589 | ₩327,128 | ₩331,103 | -0.72% | 1977.3만 |
|---|
| 2025.11.03 | ₩353,878 | ₩354,385 | ₩340,523 | ₩344,018 | -2.79% | 1570.9만 |
|---|
| 2025.10.31 | ₩346,233 | ₩354,638 | ₩342,497 | ₩350,369 | +1.19% | 1689.9만 |
|---|
| 2025.10.30 | ₩358,548 | ₩359,908 | ₩341,924 | ₩342,738 | -4.41% | 2795.4만 |
|---|
| 2025.10.29 | ₩375,518 | ₩375,732 | ₩362,030 | ₩367,300 | -2.19% | 1800.7만 |
|---|
| 2025.10.28 | ₩377,573 | ₩380,855 | ₩374,291 | ₩374,678 | -0.77% | 1244.9만 |
|---|
| 2025.10.27 | ₩382,336 | ₩382,910 | ₩373,317 | ₩375,438 | -1.80% | 1385.6만 |
|---|
| 2025.10.24 | ₩381,469 | ₩383,163 | ₩376,572 | ₩378,013 | -0.91% | 1319.5만 |
|---|
| 2025.10.23 | ₩364,178 | ₩377,706 | ₩363,417 | ₩373,664 | +2.60% | 1687.2만 |
|---|
| 2025.10.22 | ₩366,659 | ₩369,835 | ₩359,228 | ₩363,778 | -0.79% | 1647.4만 |
|---|
| 2025.10.21 | ₩371,049 | ₩373,971 | ₩363,244 | ₩367,100 | -1.06% | 1837.1만 |
|---|
| 2025.10.20 | ₩385,511 | ₩385,898 | ₩367,313 | ₩369,808 | -4.07% | 3281.1만 |
|---|
| 2025.10.17 | ₩405,257 | ₩405,964 | ₩383,577 | ₩388,660 | -4.10% | 3765.3만 |
|---|
| 2025.10.16 | ₩407,725 | ₩430,326 | ₩404,350 | ₩417,598 | +2.42% | 3250.1만 |
|---|
| 2025.10.15 | ₩406,791 | ₩414,943 | ₩398,813 | ₩405,084 | -0.42% | 1369.9만 |
|---|
| 2025.10.14 | ₩405,017 | ₩406,151 | ₩389,554 | ₩398,920 | -1.51% | 1734.6만 |
|---|
| 2025.10.13 | ₩398,520 | ₩414,530 | ₩397,239 | ₩410,941 | +3.12% | 2170.4만 |
|---|
| 2025.10.10 | ₩400,628 | ₩410,554 | ₩389,594 | ₩390,861 | -2.44% | 2889.5만 |
|---|