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 | ₩183,394 | ₩191,712 | ₩183,112 | ₩189,699 | +3.44% | 2549.4만 |
| 2026.10.08 | ₩190,759 | ₩191,551 | ₩180,657 | ₩182,039 | -4.57% | 4241.3만 |
| 2026.10.07 | ₩191,229 | ₩194,127 | ₩189,659 | ₩192,597 | +0.72% | 1573.9만 |
| 2026.10.06 | ₩193,094 | ₩197,132 | ₩193,000 | ₩194,221 | +0.58% | 2004.2만 |
| 2026.10.05 | ₩191,215 | ₩196,756 | ₩191,001 | ₩191,148 | -0.04% | 1807만 |
| 2026.10.02 | ₩190,625 | ₩194,341 | ₩188,170 | ₩190,907 | +0.15% | 3540.9만 |
| 2026.10.01 | ₩187,285 | ₩188,157 | ₩181,556 | ₩185,232 | -1.10% | 2545.9만 |
| 2026.09.30 | ₩183,179 | ₩185,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,199 |
| +0.56% |
| 2232.2만 |
| 2026.09.29 | ₩178,148 | ₩192,745 | ₩177,800 | ₩184,856 | +3.77% | 4571만 |
|---|
| 2026.09.28 | ₩178,068 | ₩182,039 | ₩176,525 | ₩177,894 | -0.10% | 3606만 |
|---|
| 2026.09.25 | ₩185,903 | ₩189,002 | ₩183,689 | ₩183,931 | -1.06% | 2367.1만 |
|---|
| 2026.09.24 | ₩184,226 | ₩188,277 | ₩179,074 | ₩187,204 | +1.62% | 5662.9만 |
|---|
| 2026.09.23 | ₩198,956 | ₩199,439 | ₩193,496 | ₩193,939 | -2.52% | 2268.2만 |
|---|
| 2026.09.22 | ₩202,914 | ₩206,067 | ₩199,359 | ₩200,164 | -1.36% | 3126만 |
|---|
| 2026.09.21 | ₩199,801 | ₩201,210 | ₩196,085 | ₩199,305 | -0.25% | 2241.8만 |
|---|
| 2026.09.18 | ₩201,868 | ₩202,444 | ₩193,724 | ₩198,031 | -1.90% | 3932.5만 |
|---|
| 2026.09.17 | ₩196,877 | ₩203,920 | ₩196,072 | ₩202,029 | +2.62% | 2774.2만 |
|---|
| 2026.09.16 | ₩187,861 | ₩196,568 | ₩186,480 | ₩192,061 | +2.24% | 3436.6만 |
|---|
| 2026.09.15 | ₩192,463 | ₩194,368 | ₩187,848 | ₩188,291 | -2.17% | 3155.3만 |
|---|
| 2026.09.14 | ₩189,726 | ₩194,972 | ₩189,176 | ₩194,247 | +2.38% | 4216만 |
|---|
| 2026.09.11 | ₩220,596 | ₩222,702 | ₩201,022 | ₩201,613 | -8.61% | 8043.9만 |
|---|
| 2026.09.10 | ₩212,479 | ₩213,633 | ₩204,618 | ₩205,181 | -3.43% | 5682.5만 |
|---|
| 2026.09.09 | ₩219,402 | ₩221,562 | ₩215,136 | ₩216,840 | -1.17% | 2746.5만 |
|---|
| 2026.09.08 | ₩224,849 | ₩229,008 | ₩216,209 | ₩218,034 | -3.03% | 3766.3만 |
|---|
| 2026.09.04 | ₩213,928 | ₩214,250 | ₩210,239 | ₩213,016 | -0.43% | 2651.1만 |
|---|
| 2026.09.03 | ₩197,574 | ₩210,320 | ₩197,105 | ₩206,657 | +4.60% | 2510.2만 |
|---|
| 2026.09.02 | ₩188,170 | ₩196,796 | ₩187,446 | ₩195,535 | +3.91% | 2190.7만 |
|---|
| 2026.09.01 | ₩196,877 | ₩196,931 | ₩187,754 | ₩189,592 | -3.70% | 2544.3만 |
|---|
| 2026.08.31 | ₩200,311 | ₩202,927 | ₩198,218 | ₩200,056 | -0.13% | 1611.9만 |
|---|
| 2026.08.28 | ₩206,067 | ₩206,590 | ₩200,848 | ₩202,377 | -1.79% | 1780만 |
|---|
| 2026.08.27 | ₩204,068 | ₩206,375 | ₩197,910 | ₩203,840 | -0.11% | 3025.1만 |
|---|
| 2026.08.26 | ₩197,212 | ₩203,424 | ₩196,984 | ₩199,721 | +1.27% | 1842.6만 |
|---|
| 2026.08.25 | ₩192,248 | ₩196,327 | ₩191,189 | ₩194,207 | +1.02% | 1332.9만 |
|---|
| 2026.08.24 | ₩194,690 | ₩194,690 | ₩189,498 | ₩191,108 | -1.84% | 1415.9만 |
|---|
| 2026.08.21 | ₩192,812 | ₩199,023 | ₩191,309 | ₩196,501 | +1.91% | 1963.5만 |
|---|
| 2026.08.20 | ₩193,590 | ₩195,763 | ₩189,190 | ₩190,598 | -1.55% | 1518.4만 |
|---|
| 2026.08.19 | ₩191,443 | ₩195,978 | ₩184,373 | ₩192,933 | +0.78% | 2655.3만 |
|---|
| 2026.08.18 | ₩192,181 | ₩195,871 | ₩190,974 | ₩191,564 | -0.32% | 1915.2만 |
|---|
| 2026.08.17 | ₩199,158 | ₩201,774 | ₩195,200 | ₩196,743 | -1.21% | 2066.8만 |
|---|
| 2026.08.14 | ₩209,072 | ₩209,810 | ₩199,627 | ₩201,935 | -3.41% | 2190.6만 |
|---|
| 2026.08.13 | ₩203,893 | ₩213,660 | ₩203,799 | ₩209,582 | +2.79% | 2574만 |
|---|
| 2026.08.12 | ₩205,007 | ₩207,797 | ₩198,406 | ₩205,637 | +0.31% | 4355.9만 |
|---|
| 2026.08.11 | ₩202,847 | ₩203,907 | ₩193,510 | ₩195,173 | -3.78% | 2876.2만 |
|---|
| 2026.08.10 | ₩198,903 | ₩203,907 | ₩196,702 | ₩202,646 | +1.88% | 2426.5만 |
|---|
| 2026.08.07 | ₩194,958 | ₩197,427 | ₩190,960 | ₩197,239 | +1.17% | 2287.4만 |
|---|
| 2026.08.06 | ₩186,815 | ₩196,649 | ₩186,104 | ₩192,476 | +3.03% | 2307.3만 |
|---|
| 2026.08.05 | ₩194,529 | ₩196,394 | ₩191,175 | ₩193,711 | -0.42% | 2352.4만 |
|---|
| 2026.08.04 | ₩189,176 | ₩199,493 | ₩189,176 | ₩195,522 | +3.35% | 4372.4만 |
|---|
| 2026.08.03 | ₩176,981 | ₩191,940 | ₩174,687 | ₩190,303 | +7.53% | 4969.7만 |
|---|
| 2026.07.31 | ₩174,499 | ₩177,625 | ₩168,637 | ₩174,231 | -0.15% | 3443.9만 |
|---|
| 2026.07.30 | ₩164,840 | ₩172,178 | ₩163,109 | ₩171,132 | +3.82% | 4133.8만 |
|---|
| 2026.07.29 | ₩160,211 | ₩163,565 | ₩155,892 | ₩157,958 | -1.41% | 2808.2만 |
|---|
| 2026.07.28 | ₩158,548 | ₩164,115 | ₩153,611 | ₩160,936 | +1.51% | 3266.5만 |
|---|
| 2026.07.27 | ₩158,306 | ₩163,659 | ₩156,697 | ₩160,855 | +1.61% | 3691.7만 |
|---|
| 2026.07.24 | ₩164,303 | ₩165,122 | ₩153,946 | ₩154,268 | -6.11% | 4640.6만 |
|---|
| 2026.07.23 | ₩166,302 | ₩167,295 | ₩160,238 | ₩161,043 | -3.16% | 3090.1만 |
|---|
| 2026.07.22 | ₩169,281 | ₩172,849 | ₩167,295 | ₩168,824 | -0.27% | 2109.7만 |
|---|
| 2026.07.21 | ₩164,759 | ₩170,944 | ₩163,954 | ₩170,448 | +3.45% | 2774.8만 |
|---|
| 2026.07.20 | ₩166,718 | ₩168,355 | ₩161,030 | ₩162,841 | -2.33% | 3679.3만 |
|---|
| 2026.07.17 | ₩163,270 | ₩172,313 | ₩163,002 | ₩169,589 | +3.87% | 3991.7만 |
|---|
| 2026.07.16 | ₩176,391 | ₩176,793 | ₩165,900 | ₩166,638 | -5.53% | 5478.1만 |
|---|
| 2026.07.15 | ₩175,157 | ₩179,638 | ₩172,849 | ₩177,746 | +1.48% | 4852만 |
|---|
| 2026.07.14 | ₩177,089 | ₩178,108 | ₩171,186 | ₩171,642 | -3.08% | 5267만 |
|---|
| 2026.07.13 | ₩186,520 | ₩187,352 | ₩176,217 | ₩176,471 | -5.39% | 5669만 |
|---|
| 2026.07.10 | ₩195,401 | ₩195,441 | ₩186,828 | ₩188,680 | -3.44% | 2984.3만 |
|---|
| 2026.07.09 | ₩189,726 | ₩199,989 | ₩189,082 | ₩193,483 | +1.98% | 3522.2만 |
|---|
| 2026.07.08 | ₩186,560 | ₩190,290 | ₩184,534 | ₩188,479 | +1.03% | 3460.7만 |
|---|
| 2026.07.07 | ₩192,812 | ₩195,280 | ₩184,534 | ₩189,968 | -1.48% | 4720만 |
|---|
| 2026.07.06 | ₩193,590 | ₩195,361 | ₩189,377 | ₩192,866 | -0.37% | 3668.3만 |
|---|
| 2026.07.02 | ₩192,248 | ₩197,293 | ₩186,252 | ₩188,183 | -2.11% | 4416.7만 |
|---|
| 2026.07.01 | ₩193,845 | ₩197,950 | ₩191,175 | ₩191,175 | -1.38% | 4596.4만 |
|---|
| 2026.06.30 | ₩197,548 | ₩201,143 | ₩193,831 | ₩196,609 | -0.48% | 3592.7만 |
|---|
| 2026.06.29 | ₩206,523 | ₩207,274 | ₩194,797 | ₩198,232 | -4.01% | 3431만 |
|---|
| 2026.06.26 | ₩201,586 | ₩205,986 | ₩198,554 | ₩199,265 | -1.15% | 3653.2만 |
|---|
| 2026.06.25 | ₩211,098 | ₩211,460 | ₩201,720 | ₩204,537 | -3.11% | 3684.4만 |
|---|
| 2026.06.24 | ₩217,980 | ₩222,367 | ₩208,414 | ₩211,339 | -3.05% | 3830.5만 |
|---|
| 2026.06.23 | ₩228,377 | ₩233,878 | ₩220,837 | ₩221,575 | -2.98% | 3332.8만 |
|---|
| 2026.06.22 | ₩244,583 | ₩247,629 | ₩233,972 | ₩234,870 | -3.97% | 2293.5만 |
|---|
| 2026.06.18 | ₩245,523 | ₩252,204 | ₩238,399 | ₩247,240 | +0.70% | 3138.6만 |
|---|
| 2026.06.17 | ₩249,749 | ₩255,155 | ₩244,946 | ₩246,220 | -1.41% | 1661.7만 |
|---|
| 2026.06.16 | ₩254,914 | ₩262,037 | ₩251,761 | ₩252,660 | -0.88% | 1698.6만 |
|---|
| 2026.06.15 | ₩251,399 | ₩262,037 | ₩249,816 | ₩258,442 | +2.80% | 2028만 |
|---|
| 2026.06.12 | ₩248,206 | ₩248,970 | ₩240,143 | ₩247,025 | -0.48% | 2956.2만 |
|---|
| 2026.06.11 | ₩241,042 | ₩247,884 | ₩235,152 | ₩246,985 | +2.47% | 6367.9만 |
|---|
| 2026.06.10 | ₩266,304 | ₩285,059 | ₩265,874 | ₩270,006 | +1.39% | 4610.8만 |
|---|
| 2026.06.09 | ₩286,977 | ₩295,818 | ₩265,351 | ₩276,111 | -3.79% | 2604.1만 |
|---|
| 2026.06.08 | ₩292,129 | ₩293,887 | ₩280,833 | ₩284,173 | -2.72% | 1722.7만 |
|---|
| 2026.06.05 | ₩307,879 | ₩310,495 | ₩280,994 | ₩286,669 | -6.89% | 2902만 |
|---|
| 2026.06.04 | ₩304,539 | ₩320,571 | ₩300,514 | ₩317,069 | +4.11% | 1999.4만 |
|---|
| 2026.06.03 | ₩322,623 | ₩322,663 | ₩305,357 | ₩309,006 | -4.22% | 2364.5만 |
|---|
| 2026.06.02 | ₩325,736 | ₩334,053 | ₩320,423 | ₩328,124 | +0.73% | 3029.5만 |
|---|
| 2026.06.01 | ₩309,234 | ₩335,730 | ₩301,319 | ₩332,913 | +7.66% | 4839만 |
|---|
| 2026.05.29 | ₩280,390 | ₩303,586 | ₩279,062 | ₩302,902 | +8.03% | 4108.2만 |
|---|
| 2026.05.28 | ₩260,320 | ₩275,024 | ₩259,435 | ₩273,280 | +4.98% | 2534만 |
|---|
| 2026.05.27 | ₩256,886 | ₩257,771 | ₩252,110 | ₩256,188 | -0.27% | 1212.6만 |
|---|
| 2026.05.26 | ₩259,327 | ₩261,876 | ₩255,651 | ₩259,005 | -0.12% | 1285.6만 |
|---|
| 2026.05.22 | ₩257,141 | ₩264,291 | ₩256,376 | ₩257,691 | +0.21% | 1087.6만 |
|---|
| 2026.05.21 | ₩253,572 | ₩258,683 | ₩251,144 | ₩254,592 | +0.40% | 1212만 |
|---|
| 2026.05.20 | ₩241,404 | ₩252,512 | ₩239,875 | ₩252,432 | +4.57% | 1651.7만 |
|---|
| 2026.05.19 | ₩249,534 | ₩253,183 | ₩242,732 | ₩243,443 | -2.44% | 1671.8만 |
|---|
| 2026.05.18 | ₩254,900 | ₩255,920 | ₩245,871 | ₩250,352 | -1.78% | 1911.4만 |
|---|
| 2026.05.15 | ₩255,558 | ₩263,527 | ₩253,424 | ₩258,858 | +1.29% | 1574.7만 |
|---|
| 2026.05.14 | ₩252,459 | ₩269,269 | ₩248,796 | ₩262,426 | +3.95% | 2254.5만 |
|---|
| 2026.05.13 | ₩253,599 | ₩257,006 | ₩248,273 | ₩254,578 | +0.39% | 1578.9만 |
|---|
| 2026.05.12 | ₩258,818 | ₩258,818 | ₩242,652 | ₩250,647 | -3.16% | 2212.3만 |
|---|
| 2026.05.11 | ₩257,785 | ₩262,520 | ₩255,705 | ₩260,052 | +0.88% | 1689.1만 |
|---|
| 2026.05.08 | ₩258,361 | ₩265,633 | ₩255,182 | ₩262,883 | +1.75% | 2115.8만 |
|---|
| 2026.05.07 | ₩266,451 | ₩268,517 | ₩255,973 | ₩261,058 | -2.02% | 3180.3만 |
|---|
| 2026.05.06 | ₩249,802 | ₩260,656 | ₩245,066 | ₩260,307 | +4.21% | 2768.6만 |
|---|
| 2026.05.05 | ₩244,342 | ₩250,232 | ₩240,143 | ₩248,662 | +1.77% | 2349.7만 |
|---|
| 2026.05.04 | ₩236,145 | ₩246,180 | ₩233,784 | ₩241,873 | +2.43% | 3350.5만 |
|---|
| 2026.05.01 | ₩223,266 | ₩233,837 | ₩222,904 | ₩230,524 | +3.25% | 2631.8만 |
|---|
| 2026.04.30 | ₩217,363 | ₩221,602 | ₩215,096 | ₩216,518 | -0.39% | 2101.6만 |
|---|
| 2026.04.29 | ₩220,073 | ₩221,039 | ₩215,525 | ₩219,791 | -0.13% | 2058.8만 |
|---|
| 2026.04.28 | ₩217,551 | ₩226,325 | ₩217,403 | ₩222,649 | +2.34% | 3371.7만 |
|---|
| 2026.04.27 | ₩231,530 | ₩232,831 | ₩225,251 | ₩232,040 | +0.22% | 2161.7만 |
|---|
| 2026.04.24 | ₩242,169 | ₩242,437 | ₩226,459 | ₩232,469 | -4.01% | 3321.5만 |
|---|
| 2026.04.23 | ₩242,021 | ₩244,020 | ₩233,542 | ₩236,494 | -2.28% | 3708.4만 |
|---|
| 2026.04.22 | ₩249,775 | ₩253,800 | ₩245,241 | ₩251,546 | +0.71% | 3244.9만 |
|---|
| 2026.04.21 | ₩239,271 | ₩248,648 | ₩236,131 | ₩243,054 | +1.58% | 3963.8만 |
|---|
| 2026.04.20 | ₩237,205 | ₩238,479 | ₩232,778 | ₩238,238 | +0.44% | 2233.1만 |
|---|
| 2026.04.17 | ₩245,415 | ₩247,522 | ₩232,576 | ₩234,857 | -4.30% | 4528.3만 |
|---|
| 2026.04.16 | ₩236,682 | ₩241,847 | ₩233,167 | ₩239,257 | +1.09% | 4699.7만 |
|---|
| 2026.04.15 | ₩223,896 | ₩231,503 | ₩222,984 | ₩227,814 | +1.75% | 4301.1만 |
|---|
| 2026.04.14 | ₩225,292 | ₩227,264 | ₩216,746 | ₩218,678 | -2.94% | 5978만 |
|---|
| 2026.04.13 | ₩187,513 | ₩209,166 | ₩187,446 | ₩208,777 | +11.34% | 4999.8만 |
|---|
| 2026.04.10 | ₩184,226 | ₩188,049 | ₩180,536 | ₩185,259 | +0.56% | 2617.2만 |
|---|
| 2026.04.09 | ₩190,773 | ₩191,578 | ₩182,455 | ₩184,950 | -3.05% | 3040.8만 |
|---|
| 2026.04.08 | ₩201,639 | ₩203,196 | ₩191,712 | ₩192,731 | -4.42% | 2352.7만 |
|---|
| 2026.04.07 | ₩192,892 | ₩193,952 | ₩187,741 | ₩192,074 | -0.42% | 1725만 |
|---|
| 2026.04.06 | ₩197,803 | ₩199,292 | ₩192,986 | ₩195,254 | -1.29% | 1255.7만 |
|---|
| 2026.04.02 | ₩191,551 | ₩196,461 | ₩188,224 | ₩196,380 | +2.52% | 1438.2만 |
|---|
| 2026.04.01 | ₩200,016 | ₩200,767 | ₩194,086 | ₩194,838 | -2.59% | 2049.6만 |
|---|
| 2026.03.31 | ₩188,224 | ₩197,749 | ₩187,620 | ₩197,360 | +4.85% | 2449.2만 |
|---|
| 2026.03.30 | ₩187,875 | ₩189,431 | ₩183,729 | ₩186,211 | -0.89% | 2012.6만 |
|---|
| 2026.03.27 | ₩189,069 | ₩190,088 | ₩185,541 | ₩187,365 | -0.90% | 1793만 |
|---|
| 2026.03.26 | ₩193,040 | ₩196,501 | ₩191,229 | ₩191,591 | -0.75% | 1696.2만 |
|---|
| 2026.03.25 | ₩200,204 | ₩201,022 | ₩193,992 | ₩195,898 | -2.15% | 2068.4만 |
|---|
| 2026.03.24 | ₩205,262 | ₩206,469 | ₩197,011 | ₩197,333 | -3.86% | 2612.2만 |
|---|
| 2026.03.23 | ₩203,142 | ₩208,991 | ₩202,190 | ₩207,059 | +1.93% | 1992.8만 |
|---|
| 2026.03.20 | ₩205,329 | ₩205,597 | ₩198,487 | ₩200,808 | -2.20% | 3755.1만 |
|---|
| 2026.03.19 | ₩201,854 | ₩210,521 | ₩199,748 | ₩208,643 | +3.36% | 2204.6만 |
|---|
| 2026.03.18 | ₩205,798 | ₩207,905 | ₩203,974 | ₩205,128 | -0.33% | 1805.1만 |
|---|
| 2026.03.17 | ₩208,535 | ₩213,204 | ₩205,933 | ₩207,529 | -0.48% | 2393만 |
|---|
| 2026.03.16 | ₩209,367 | ₩212,962 | ₩207,288 | ₩209,246 | -0.06% | 2160.8만 |
|---|
| 2026.03.13 | ₩213,378 | ₩215,686 | ₩206,805 | ₩208,092 | -2.48% | 2635만 |
|---|
| 2026.03.12 | ₩220,905 | ₩225,157 | ₩212,788 | ₩213,526 | -3.34% | 3713.4만 |
|---|
| 2026.03.11 | ₩223,212 | ₩230,430 | ₩215,431 | ₩218,839 | -1.96% | 8324.8만 |
|---|
| 2026.03.10 | ₩206,094 | ₩206,791 | ₩199,158 | ₩200,432 | -2.75% | 5154.5만 |
|---|
| 2026.03.09 | ₩202,176 | ₩203,920 | ₩196,448 | ₩203,330 | +0.57% | 3117.4만 |
|---|
| 2026.03.06 | ₩205,154 | ₩213,566 | ₩203,410 | ₩205,208 | +0.03% | 3800.1만 |
|---|
| 2026.03.05 | ₩204,712 | ₩211,889 | ₩201,398 | ₩207,663 | +1.44% | 2409.5만 |
|---|
| 2026.03.04 | ₩201,250 | ₩206,080 | ₩200,030 | ₩204,417 | +1.57% | 1758.5만 |
|---|
| 2026.03.03 | ₩194,194 | ₩202,485 | ₩191,913 | ₩199,909 | +2.94% | 2012.1만 |
|---|
| 2026.03.02 | ₩189,995 | ₩201,465 | ₩189,404 | ₩200,231 | +5.39% | 2241.9만 |
|---|
| 2026.02.27 | ₩193,027 | ₩195,978 | ₩190,639 | ₩195,066 | +1.06% | 3642.5만 |
|---|
| 2026.02.26 | ₩199,614 | ₩204,591 | ₩194,730 | ₩201,653 | +1.02% | 2065.2만 |
|---|
| 2026.02.25 | ₩200,110 | ₩205,637 | ₩197,668 | ₩198,406 | -0.85% | 2730.4만 |
|---|
| 2026.02.24 | ₩188,948 | ₩196,890 | ₩186,117 | ₩196,059 | +3.76% | 2133.7만 |
|---|
| 2026.02.23 | ₩195,455 | ₩195,602 | ₩185,930 | ₩189,579 | -3.01% | 3175만 |
|---|
| 2026.02.20 | ₩205,664 | ₩206,590 | ₩197,735 | ₩198,661 | -3.41% | 2962.2만 |
|---|
| 2026.02.19 | ₩210,883 | ₩214,760 | ₩208,978 | ₩210,011 | -0.41% | 1497.6만 |
|---|
| 2026.02.18 | ₩207,153 | ₩211,031 | ₩203,075 | ₩209,515 | +1.14% | 1480.1만 |
|---|
| 2026.02.17 | ₩211,943 | ₩213,687 | ₩205,101 | ₩206,563 | -2.54% | 1961.1만 |
|---|
| 2026.02.13 | ₩213,647 | ₩217,738 | ₩208,334 | ₩214,841 | +0.56% | 1859.7만 |
|---|
| 2026.02.12 | ₩211,876 | ₩213,365 | ₩204,591 | ₩209,930 | -0.92% | 2328.5만 |
|---|
| 2026.02.11 | ₩219,563 | ₩219,563 | ₩206,603 | ₩210,843 | -3.97% | 2453.9만 |
|---|
| 2026.02.10 | ₩214,653 | ₩221,884 | ₩210,574 | ₩214,505 | -0.07% | 4009.2만 |
|---|
| 2026.02.09 | ₩199,211 | ₩214,317 | ₩197,212 | ₩210,078 | +5.45% | 4993.7만 |
|---|
| 2026.02.06 | ₩187,486 | ₩192,114 | ₩186,359 | ₩191,604 | +2.20% | 2996.2만 |
|---|
| 2026.02.05 | ₩195,334 | ₩196,609 | ₩181,449 | ₩183,099 | -6.26% | 4278.9만 |
|---|
| 2026.02.04 | ₩206,456 | ₩206,523 | ₩193,764 | ₩196,770 | -4.69% | 4232.3만 |
|---|
| 2026.02.03 | ₩212,318 | ₩213,821 | ₩203,786 | ₩207,502 | -2.27% | 4326만 |
|---|
| 2026.02.02 | ₩229,303 | ₩229,678 | ₩214,653 | ₩214,733 | -6.35% | 4742.1만 |
|---|
| 2026.01.30 | ₩225,614 | ₩226,593 | ₩219,000 | ₩220,797 | -2.13% | 2736.2만 |
|---|
| 2026.01.29 | ₩228,270 | ₩228,377 | ₩216,692 | ₩226,740 | -0.67% | 3725.5만 |
|---|
| 2026.01.28 | ₩234,669 | ₩243,738 | ₩230,564 | ₩231,825 | -1.21% | 3588.3만 |
|---|
| 2026.01.27 | ₩240,398 | ₩241,109 | ₩233,006 | ₩234,642 | -2.39% | 2709.4만 |
|---|
| 2026.01.26 | ₩240,277 | ₩248,608 | ₩239,512 | ₩244,758 | +1.86% | 2110만 |
|---|
| 2026.01.23 | ₩231,584 | ₩241,015 | ₩230,752 | ₩237,674 | +2.63% | 2301.1만 |
|---|
| 2026.01.22 | ₩240,639 | ₩241,699 | ₩236,789 | ₩239,043 | -0.66% | 2114.2만 |
|---|
| 2026.01.21 | ₩241,055 | ₩242,289 | ₩228,874 | ₩233,274 | -3.23% | 3819만 |
|---|
| 2026.01.20 | ₩251,130 | ₩251,130 | ₩240,626 | ₩241,377 | -3.88% | 2913만 |
|---|
| 2026.01.16 | ₩254,779 | ₩257,409 | ₩250,245 | ₩256,363 | +0.62% | 1922.5만 |
|---|
| 2026.01.15 | ₩261,622 | ₩261,622 | ₩254,082 | ₩254,699 | -2.65% | 1641.9만 |
|---|
| 2026.01.14 | ₩270,570 | ₩270,570 | ₩255,987 | ₩259,743 | -4.00% | 2247.3만 |
|---|
| 2026.01.13 | ₩275,024 | ₩278,780 | ₩269,201 | ₩271,388 | -1.32% | 1585.7만 |
|---|
| 2026.01.12 | ₩265,096 | ₩277,170 | ₩264,305 | ₩274,595 | +3.58% | 2542.9만 |
|---|
| 2026.01.09 | ₩257,127 | ₩268,557 | ₩253,263 | ₩266,330 | +3.58% | 2615.3만 |
|---|
| 2026.01.08 | ₩256,081 | ₩256,175 | ₩249,735 | ₩254,431 | -0.64% | 1946.9만 |
|---|
| 2026.01.07 | ₩262,011 | ₩262,507 | ₩257,583 | ₩258,710 | -1.26% | 1117.1만 |
|---|
| 2026.01.06 | ₩258,335 | ₩261,447 | ₩255,839 | ₩259,931 | +0.62% | 1647.5만 |
|---|
| 2026.01.05 | ₩266,089 | ₩270,583 | ₩258,026 | ₩258,375 | -2.90% | 2263.6만 |
|---|
| 2026.01.02 | ₩264,922 | ₩266,424 | ₩260,548 | ₩262,561 | -0.89% | 1454.1만 |
|---|
| 2025.12.31 | ₩263,513 | ₩264,560 | ₩261,246 | ₩261,487 | -0.77% | 1034.2만 |
|---|
| 2025.12.30 | ₩263,030 | ₩266,143 | ₩262,561 | ₩264,573 | +0.59% | 1419.7만 |
|---|
| 2025.12.29 | ₩260,481 | ₩266,317 | ₩258,442 | ₩262,118 | +0.63% | 1474.8만 |
|---|
| 2025.12.26 | ₩265,713 | ₩268,812 | ₩263,097 | ₩265,619 | -0.04% | 1126.2만 |
|---|
| 2025.12.24 | ₩261,608 | ₩266,008 | ₩260,830 | ₩264,949 | +1.28% | 928.3만 |
|---|
| 2025.12.23 | ₩263,527 | ₩264,560 | ₩257,838 | ₩262,064 | -0.55% | 1830.2만 |
|---|
| 2025.12.22 | ₩264,050 | ₩266,706 | ₩258,697 | ₩266,143 | +0.79% | 2714.8만 |
|---|
| 2025.12.19 | ₩252,740 | ₩261,769 | ₩252,378 | ₩257,543 | +1.90% | 7700.9만 |
|---|
| 2025.12.18 | ₩245,133 | ₩247,870 | ₩239,579 | ₩241,525 | -1.47% | 3629.7만 |
|---|
| 2025.12.17 | ₩245,925 | ₩250,205 | ₩237,554 | ₩239,418 | -2.65% | 5022.2만 |
|---|
| 2025.12.16 | ₩247,790 | ₩254,632 | ₩247,508 | ₩253,089 | +2.14% | 3243.4만 |
|---|
| 2025.12.15 | ₩252,606 | ₩253,518 | ₩243,363 | ₩248,085 | -1.79% | 4389.8만 |
|---|
| 2025.12.12 | ₩263,446 | ₩265,432 | ₩249,507 | ₩254,860 | -3.26% | 5520.2만 |
|---|
| 2025.12.11 | ₩255,732 | ₩270,986 | ₩249,842 | ₩266,773 | +4.32% | 1억 |
|---|
| 2025.12.10 | ₩297,562 | ₩302,285 | ₩291,901 | ₩299,186 | +0.55% | 4792.8만 |
|---|
| 2025.12.09 | ₩295,188 | ₩298,663 | ₩292,840 | ₩297,200 | +0.68% | 1764.4만 |
|---|
| 2025.12.08 | ₩296,959 | ₩301,520 | ₩291,002 | ₩295,872 | -0.37% | 2471.1만 |
|---|
| 2025.12.05 | ₩293,806 | ₩294,477 | ₩286,588 | ₩291,901 | -0.65% | 2420.9만 |
|---|
| 2025.12.04 | ₩278,861 | ₩288,990 | ₩276,795 | ₩287,541 | +3.11% | 2331.7만 |
|---|
| 2025.12.03 | ₩268,759 | ₩278,941 | ₩267,511 | ₩278,686 | +3.69% | 1906.1만 |
|---|
| 2025.12.02 | ₩275,212 | ₩281,329 | ₩268,316 | ₩269,792 | -1.97% | 1966.5만 |
|---|
| 2025.12.01 | ₩268,987 | ₩273,012 | ₩263,889 | ₩269,577 | +0.22% | 1346.1만 |
|---|
| 2025.11.28 | ₩267,659 | ₩271,455 | ₩265,110 | ₩270,932 | +1.22% | 1384.9만 |
|---|
| 2025.11.26 | ₩281,061 | ₩281,732 | ₩271,321 | ₩274,970 | -2.17% | 2654.4만 |
|---|
| 2025.11.25 | ₩260,374 | ₩267,524 | ₩249,038 | ₩264,332 | +1.52% | 2959.5만 |
|---|
| 2025.11.24 | ₩264,103 | ₩273,441 | ₩260,669 | ₩268,692 | +1.74% | 3114.5만 |
|---|
| 2025.11.21 | ₩277,814 | ₩279,465 | ₩259,663 | ₩266,652 | -4.02% | 4483.4만 |
|---|
| 2025.11.20 | ₩310,120 | ₩313,930 | ₩282,134 | ₩282,657 | -8.86% | 2746만 |
|---|
| 2025.11.19 | ₩293,887 | ₩306,081 | ₩291,539 | ₩302,567 | +2.95% | 2168만 |
|---|
| 2025.11.18 | ₩290,063 | ₩300,111 | ₩287,769 | ₩295,805 | +1.98% | 2109.8만 |
|---|
| 2025.11.17 | ₩292,746 | ₩298,904 | ₩289,191 | ₩294,960 | +0.76% | 1614.4만 |
|---|
| 2025.11.14 | ₩282,845 | ₩304,606 | ₩282,765 | ₩298,971 | +5.70% | 3605.4만 |
|---|
| 2025.11.13 | ₩301,842 | ₩302,070 | ₩288,735 | ₩291,888 | -3.30% | 3000.9만 |
|---|
| 2025.11.12 | ₩317,606 | ₩317,700 | ₩303,425 | ₩304,525 | -4.12% | 2419.5만 |
|---|
| 2025.11.11 | ₩316,921 | ₩318,558 | ₩307,074 | ₩316,814 | -0.03% | 2068.7만 |
|---|
| 2025.11.10 | ₩329,962 | ₩331,692 | ₩318,048 | ₩323,093 | -2.08% | 1669.9만 |
|---|
| 2025.11.07 | ₩320,638 | ₩322,516 | ₩311,716 | ₩320,986 | +0.11% | 2096.9만 |
|---|
| 2025.11.06 | ₩332,631 | ₩334,147 | ₩321,027 | ₩327,077 | -1.67% | 1867.8만 |
|---|
| 2025.11.05 | ₩332,591 | ₩338,615 | ₩331,411 | ₩335,811 | +0.97% | 1199.2만 |
|---|
| 2025.11.04 | ₩335,368 | ₩342,479 | ₩328,942 | ₩332,940 | -0.72% | 1977.3만 |
|---|
| 2025.11.03 | ₩355,841 | ₩356,350 | ₩342,411 | ₩345,926 | -2.79% | 1570.9만 |
|---|
| 2025.10.31 | ₩348,153 | ₩356,605 | ₩344,397 | ₩352,312 | +1.19% | 1689.9만 |
|---|
| 2025.10.30 | ₩360,536 | ₩361,905 | ₩343,820 | ₩344,639 | -4.41% | 2795.4만 |
|---|
| 2025.10.29 | ₩377,601 | ₩377,816 | ₩364,038 | ₩369,337 | -2.19% | 1800.7만 |
|---|
| 2025.10.28 | ₩379,667 | ₩382,967 | ₩376,367 | ₩376,756 | -0.77% | 1244.9만 |
|---|
| 2025.10.27 | ₩384,457 | ₩385,033 | ₩375,387 | ₩377,521 | -1.80% | 1385.6만 |
|---|
| 2025.10.24 | ₩383,585 | ₩385,288 | ₩378,661 | ₩380,110 | -0.91% | 1319.5만 |
|---|
| 2025.10.23 | ₩366,198 | ₩379,801 | ₩365,433 | ₩375,736 | +2.60% | 1687.2만 |
|---|
| 2025.10.22 | ₩368,693 | ₩371,886 | ₩361,220 | ₩365,795 | -0.79% | 1647.4만 |
|---|
| 2025.10.21 | ₩373,107 | ₩376,045 | ₩365,259 | ₩369,136 | -1.06% | 1837.1만 |
|---|
| 2025.10.20 | ₩387,650 | ₩388,039 | ₩369,350 | ₩371,859 | -4.07% | 3281.1만 |
|---|
| 2025.10.17 | ₩407,505 | ₩408,216 | ₩385,704 | ₩390,816 | -4.10% | 3765.3만 |
|---|
| 2025.10.16 | ₩409,987 | ₩432,713 | ₩406,593 | ₩419,915 | +2.42% | 3250.1만 |
|---|
| 2025.10.15 | ₩409,048 | ₩417,245 | ₩401,025 | ₩407,331 | -0.42% | 1369.9만 |
|---|
| 2025.10.14 | ₩407,263 | ₩408,404 | ₩391,715 | ₩401,132 | -1.51% | 1734.6만 |
|---|
| 2025.10.13 | ₩400,730 | ₩416,829 | ₩399,442 | ₩413,220 | +3.12% | 2170.4만 |
|---|
| 2025.10.10 | ₩402,850 | ₩412,831 | ₩391,755 | ₩393,029 | -2.44% | 2889.5만 |
|---|