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 | ₩183,324 | ₩191,639 | ₩183,043 | ₩189,627 | +3.44% | 2549.4만 |
| 2026.10.08 | ₩190,687 | ₩191,478 | ₩180,588 | ₩181,970 | -4.57% | 4241.3만 |
| 2026.10.07 | ₩191,156 | ₩194,053 | ₩189,587 | ₩192,524 | +0.72% | 1573.9만 |
| 2026.10.06 | ₩193,020 | ₩197,057 | ₩192,926 | ₩194,147 | +0.58% | 2004.2만 |
| 2026.10.05 | ₩191,143 | ₩196,681 | ₩190,928 | ₩191,076 | -0.04% | 1807만 |
| 2026.10.02 | ₩190,553 | ₩194,267 | ₩188,098 | ₩190,834 | +0.15% | 3540.9만 |
| 2026.10.01 | ₩187,213 | ₩188,085 | ₩181,487 | ₩185,162 | -1.10% | 2545.9만 |
| 2026.09.30 | ₩183,110 | ₩185,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,129 |
| +0.56% |
| 2232.2만 |
| 2026.09.29 | ₩178,081 | ₩192,672 | ₩177,732 | ₩184,786 | +3.77% | 4571만 |
|---|
| 2026.09.28 | ₩178,000 | ₩181,970 | ₩176,458 | ₩177,826 | -0.10% | 3606만 |
|---|
| 2026.09.25 | ₩185,832 | ₩188,930 | ₩183,619 | ₩183,861 | -1.06% | 2367.1만 |
|---|
| 2026.09.24 | ₩184,156 | ₩188,206 | ₩179,006 | ₩187,133 | +1.62% | 5662.9만 |
|---|
| 2026.09.23 | ₩198,881 | ₩199,363 | ₩193,423 | ₩193,865 | -2.52% | 2268.2만 |
|---|
| 2026.09.22 | ₩202,837 | ₩205,988 | ₩199,283 | ₩200,088 | -1.36% | 3126만 |
|---|
| 2026.09.21 | ₩199,726 | ₩201,134 | ₩196,011 | ₩199,229 | -0.25% | 2241.8만 |
|---|
| 2026.09.18 | ₩201,791 | ₩202,367 | ₩193,650 | ₩197,955 | -1.90% | 3932.5만 |
|---|
| 2026.09.17 | ₩196,802 | ₩203,843 | ₩195,997 | ₩201,952 | +2.62% | 2774.2만 |
|---|
| 2026.09.16 | ₩187,790 | ₩196,494 | ₩186,409 | ₩191,988 | +2.24% | 3436.6만 |
|---|
| 2026.09.15 | ₩192,390 | ₩194,294 | ₩187,777 | ₩188,219 | -2.17% | 3155.3만 |
|---|
| 2026.09.14 | ₩189,654 | ₩194,898 | ₩189,104 | ₩194,174 | +2.38% | 4216만 |
|---|
| 2026.09.11 | ₩220,512 | ₩222,618 | ₩200,946 | ₩201,536 | -8.61% | 8043.9만 |
|---|
| 2026.09.10 | ₩212,399 | ₩213,552 | ₩204,540 | ₩205,103 | -3.43% | 5682.5만 |
|---|
| 2026.09.09 | ₩219,319 | ₩221,478 | ₩215,054 | ₩216,757 | -1.17% | 2746.5만 |
|---|
| 2026.09.08 | ₩224,763 | ₩228,921 | ₩216,127 | ₩217,951 | -3.03% | 3766.3만 |
|---|
| 2026.09.04 | ₩213,847 | ₩214,169 | ₩210,159 | ₩212,935 | -0.43% | 2651.1만 |
|---|
| 2026.09.03 | ₩197,499 | ₩210,240 | ₩197,030 | ₩206,578 | +4.60% | 2510.2만 |
|---|
| 2026.09.02 | ₩188,098 | ₩196,722 | ₩187,374 | ₩195,461 | +3.91% | 2190.7만 |
|---|
| 2026.09.01 | ₩196,802 | ₩196,856 | ₩187,683 | ₩189,520 | -3.70% | 2544.3만 |
|---|
| 2026.08.31 | ₩200,235 | ₩202,850 | ₩198,143 | ₩199,980 | -0.13% | 1611.9만 |
|---|
| 2026.08.28 | ₩205,988 | ₩206,511 | ₩200,772 | ₩202,300 | -1.79% | 1780만 |
|---|
| 2026.08.27 | ₩203,990 | ₩206,297 | ₩197,835 | ₩203,762 | -0.11% | 3025.1만 |
|---|
| 2026.08.26 | ₩197,137 | ₩203,346 | ₩196,909 | ₩199,645 | +1.27% | 1842.6만 |
|---|
| 2026.08.25 | ₩192,175 | ₩196,252 | ₩191,116 | ₩194,133 | +1.02% | 1332.9만 |
|---|
| 2026.08.24 | ₩194,616 | ₩194,616 | ₩189,426 | ₩191,035 | -1.84% | 1415.9만 |
|---|
| 2026.08.21 | ₩192,739 | ₩198,948 | ₩191,237 | ₩196,427 | +1.91% | 1963.5만 |
|---|
| 2026.08.20 | ₩193,516 | ₩195,689 | ₩189,118 | ₩190,526 | -1.55% | 1518.4만 |
|---|
| 2026.08.19 | ₩191,371 | ₩195,904 | ₩184,303 | ₩192,859 | +0.78% | 2655.3만 |
|---|
| 2026.08.18 | ₩192,108 | ₩195,796 | ₩190,901 | ₩191,491 | -0.32% | 1915.2만 |
|---|
| 2026.08.17 | ₩199,082 | ₩201,697 | ₩195,126 | ₩196,668 | -1.21% | 2066.8만 |
|---|
| 2026.08.14 | ₩208,992 | ₩209,730 | ₩199,551 | ₩201,858 | -3.41% | 2190.6만 |
|---|
| 2026.08.13 | ₩203,816 | ₩213,579 | ₩203,722 | ₩209,502 | +2.79% | 2574만 |
|---|
| 2026.08.12 | ₩204,929 | ₩207,718 | ₩198,331 | ₩205,559 | +0.31% | 4355.9만 |
|---|
| 2026.08.11 | ₩202,770 | ₩203,829 | ₩193,436 | ₩195,099 | -3.78% | 2876.2만 |
|---|
| 2026.08.10 | ₩198,827 | ₩203,829 | ₩196,628 | ₩202,569 | +1.88% | 2426.5만 |
|---|
| 2026.08.07 | ₩194,884 | ₩197,352 | ₩190,888 | ₩197,164 | +1.17% | 2287.4만 |
|---|
| 2026.08.06 | ₩186,744 | ₩196,574 | ₩186,033 | ₩192,403 | +3.03% | 2307.3만 |
|---|
| 2026.08.05 | ₩194,455 | ₩196,319 | ₩191,102 | ₩193,637 | -0.42% | 2352.4만 |
|---|
| 2026.08.04 | ₩189,104 | ₩199,417 | ₩189,104 | ₩195,448 | +3.35% | 4372.4만 |
|---|
| 2026.08.03 | ₩176,914 | ₩191,867 | ₩174,621 | ₩190,231 | +7.53% | 4969.7만 |
|---|
| 2026.07.31 | ₩174,433 | ₩177,558 | ₩168,572 | ₩174,165 | -0.15% | 3443.9만 |
|---|
| 2026.07.30 | ₩164,777 | ₩172,113 | ₩163,047 | ₩171,067 | +3.82% | 4133.8만 |
|---|
| 2026.07.29 | ₩160,151 | ₩163,503 | ₩155,832 | ₩157,898 | -1.41% | 2808.2만 |
|---|
| 2026.07.28 | ₩158,488 | ₩164,053 | ₩153,553 | ₩160,875 | +1.51% | 3266.5만 |
|---|
| 2026.07.27 | ₩158,246 | ₩163,597 | ₩156,637 | ₩160,794 | +1.61% | 3691.7만 |
|---|
| 2026.07.24 | ₩164,241 | ₩165,059 | ₩153,888 | ₩154,210 | -6.11% | 4640.6만 |
|---|
| 2026.07.23 | ₩166,239 | ₩167,231 | ₩160,177 | ₩160,982 | -3.16% | 3090.1만 |
|---|
| 2026.07.22 | ₩169,216 | ₩172,783 | ₩167,231 | ₩168,760 | -0.27% | 2109.7만 |
|---|
| 2026.07.21 | ₩164,697 | ₩170,879 | ₩163,892 | ₩170,383 | +3.45% | 2774.8만 |
|---|
| 2026.07.20 | ₩166,655 | ₩168,291 | ₩160,969 | ₩162,779 | -2.33% | 3679.3만 |
|---|
| 2026.07.17 | ₩163,208 | ₩172,247 | ₩162,940 | ₩169,525 | +3.87% | 3991.7만 |
|---|
| 2026.07.16 | ₩176,324 | ₩176,726 | ₩165,837 | ₩166,574 | -5.53% | 5478.1만 |
|---|
| 2026.07.15 | ₩175,090 | ₩179,569 | ₩172,783 | ₩177,678 | +1.48% | 4852만 |
|---|
| 2026.07.14 | ₩177,021 | ₩178,040 | ₩171,121 | ₩171,576 | -3.08% | 5267만 |
|---|
| 2026.07.13 | ₩186,449 | ₩187,280 | ₩176,150 | ₩176,404 | -5.39% | 5669만 |
|---|
| 2026.07.10 | ₩195,327 | ₩195,367 | ₩186,757 | ₩188,608 | -3.44% | 2984.3만 |
|---|
| 2026.07.09 | ₩189,654 | ₩199,913 | ₩189,010 | ₩193,409 | +1.98% | 3522.2만 |
|---|
| 2026.07.08 | ₩186,489 | ₩190,217 | ₩184,464 | ₩188,407 | +1.03% | 3460.7만 |
|---|
| 2026.07.07 | ₩192,739 | ₩195,206 | ₩184,464 | ₩189,896 | -1.48% | 4720만 |
|---|
| 2026.07.06 | ₩193,516 | ₩195,287 | ₩189,305 | ₩192,792 | -0.37% | 3668.3만 |
|---|
| 2026.07.02 | ₩192,175 | ₩197,218 | ₩186,181 | ₩188,112 | -2.11% | 4416.7만 |
|---|
| 2026.07.01 | ₩193,771 | ₩197,875 | ₩191,102 | ₩191,102 | -1.38% | 4596.4만 |
|---|
| 2026.06.30 | ₩197,473 | ₩201,067 | ₩193,758 | ₩196,534 | -0.48% | 3592.7만 |
|---|
| 2026.06.29 | ₩206,444 | ₩207,195 | ₩194,723 | ₩198,156 | -4.01% | 3431만 |
|---|
| 2026.06.26 | ₩201,509 | ₩205,908 | ₩198,478 | ₩199,189 | -1.15% | 3653.2만 |
|---|
| 2026.06.25 | ₩211,017 | ₩211,379 | ₩201,643 | ₩204,460 | -3.11% | 3684.4만 |
|---|
| 2026.06.24 | ₩217,897 | ₩222,282 | ₩208,335 | ₩211,259 | -3.05% | 3830.5만 |
|---|
| 2026.06.23 | ₩228,290 | ₩233,789 | ₩220,754 | ₩221,491 | -2.98% | 3332.8만 |
|---|
| 2026.06.22 | ₩244,490 | ₩247,535 | ₩233,883 | ₩234,781 | -3.97% | 2293.5만 |
|---|
| 2026.06.18 | ₩245,429 | ₩252,108 | ₩238,308 | ₩247,146 | +0.70% | 3138.6만 |
|---|
| 2026.06.17 | ₩249,654 | ₩255,058 | ₩244,853 | ₩246,127 | -1.41% | 1661.7만 |
|---|
| 2026.06.16 | ₩254,817 | ₩261,938 | ₩251,665 | ₩252,564 | -0.88% | 1698.6만 |
|---|
| 2026.06.15 | ₩251,303 | ₩261,938 | ₩249,721 | ₩258,344 | +2.80% | 2028만 |
|---|
| 2026.06.12 | ₩248,111 | ₩248,876 | ₩240,052 | ₩246,931 | -0.48% | 2956.2만 |
|---|
| 2026.06.11 | ₩240,950 | ₩247,790 | ₩235,063 | ₩246,891 | +2.47% | 6367.9만 |
|---|
| 2026.06.10 | ₩266,202 | ₩284,951 | ₩265,773 | ₩269,904 | +1.39% | 4610.8만 |
|---|
| 2026.06.09 | ₩286,868 | ₩295,706 | ₩265,250 | ₩276,006 | -3.79% | 2604.1만 |
|---|
| 2026.06.08 | ₩292,018 | ₩293,775 | ₩280,726 | ₩284,065 | -2.72% | 1722.7만 |
|---|
| 2026.06.05 | ₩307,762 | ₩310,377 | ₩280,887 | ₩286,560 | -6.89% | 2902만 |
|---|
| 2026.06.04 | ₩304,423 | ₩320,449 | ₩300,400 | ₩316,948 | +4.11% | 1999.4만 |
|---|
| 2026.06.03 | ₩322,501 | ₩322,541 | ₩305,241 | ₩308,889 | -4.22% | 2364.5만 |
|---|
| 2026.06.02 | ₩325,612 | ₩333,926 | ₩320,301 | ₩327,999 | +0.73% | 3029.5만 |
|---|
| 2026.06.01 | ₩309,117 | ₩335,603 | ₩301,204 | ₩332,787 | +7.66% | 4839만 |
|---|
| 2026.05.29 | ₩280,284 | ₩303,471 | ₩278,956 | ₩302,787 | +8.03% | 4108.2만 |
|---|
| 2026.05.28 | ₩260,221 | ₩274,919 | ₩259,336 | ₩273,176 | +4.98% | 2534만 |
|---|
| 2026.05.27 | ₩256,788 | ₩257,673 | ₩252,014 | ₩256,091 | -0.27% | 1212.6만 |
|---|
| 2026.05.26 | ₩259,229 | ₩261,777 | ₩255,554 | ₩258,907 | -0.12% | 1285.6만 |
|---|
| 2026.05.22 | ₩257,043 | ₩264,191 | ₩256,278 | ₩257,593 | +0.21% | 1087.6만 |
|---|
| 2026.05.21 | ₩253,476 | ₩258,585 | ₩251,048 | ₩254,495 | +0.40% | 1212만 |
|---|
| 2026.05.20 | ₩241,312 | ₩252,416 | ₩239,783 | ₩252,336 | +4.57% | 1651.7만 |
|---|
| 2026.05.19 | ₩249,439 | ₩253,087 | ₩242,640 | ₩243,351 | -2.44% | 1671.8만 |
|---|
| 2026.05.18 | ₩254,803 | ₩255,823 | ₩245,778 | ₩250,257 | -1.78% | 1911.4만 |
|---|
| 2026.05.15 | ₩255,460 | ₩263,426 | ₩253,328 | ₩258,759 | +1.29% | 1574.7만 |
|---|
| 2026.05.14 | ₩252,363 | ₩269,166 | ₩248,701 | ₩262,327 | +3.95% | 2254.5만 |
|---|
| 2026.05.13 | ₩253,502 | ₩256,909 | ₩248,178 | ₩254,481 | +0.39% | 1578.9만 |
|---|
| 2026.05.12 | ₩258,719 | ₩258,719 | ₩242,559 | ₩250,552 | -3.16% | 2212.3만 |
|---|
| 2026.05.11 | ₩257,687 | ₩262,421 | ₩255,608 | ₩259,953 | +0.88% | 1689.1만 |
|---|
| 2026.05.08 | ₩258,263 | ₩265,532 | ₩255,085 | ₩262,783 | +1.75% | 2115.8만 |
|---|
| 2026.05.07 | ₩266,350 | ₩268,415 | ₩255,876 | ₩260,959 | -2.02% | 3180.3만 |
|---|
| 2026.05.06 | ₩249,707 | ₩260,556 | ₩244,973 | ₩260,208 | +4.21% | 2768.6만 |
|---|
| 2026.05.05 | ₩244,249 | ₩250,136 | ₩240,052 | ₩248,567 | +1.77% | 2349.7만 |
|---|
| 2026.05.04 | ₩236,055 | ₩246,086 | ₩233,695 | ₩241,782 | +2.43% | 3350.5만 |
|---|
| 2026.05.01 | ₩223,181 | ₩233,749 | ₩222,819 | ₩230,436 | +3.25% | 2631.8만 |
|---|
| 2026.04.30 | ₩217,280 | ₩221,518 | ₩215,014 | ₩216,435 | -0.39% | 2101.6만 |
|---|
| 2026.04.29 | ₩219,989 | ₩220,955 | ₩215,443 | ₩219,708 | -0.13% | 2058.8만 |
|---|
| 2026.04.28 | ₩217,468 | ₩226,239 | ₩217,320 | ₩222,564 | +2.34% | 3371.7만 |
|---|
| 2026.04.27 | ₩231,442 | ₩232,743 | ₩225,166 | ₩231,951 | +0.22% | 2161.7만 |
|---|
| 2026.04.24 | ₩242,077 | ₩242,345 | ₩226,373 | ₩232,381 | -4.01% | 3321.5만 |
|---|
| 2026.04.23 | ₩241,929 | ₩243,927 | ₩233,453 | ₩236,404 | -2.28% | 3708.4만 |
|---|
| 2026.04.22 | ₩249,680 | ₩253,704 | ₩245,148 | ₩251,451 | +0.71% | 3244.9만 |
|---|
| 2026.04.21 | ₩239,180 | ₩248,554 | ₩236,042 | ₩242,962 | +1.58% | 3963.8만 |
|---|
| 2026.04.20 | ₩237,115 | ₩238,389 | ₩232,689 | ₩238,147 | +0.44% | 2233.1만 |
|---|
| 2026.04.17 | ₩245,322 | ₩247,427 | ₩232,488 | ₩234,768 | -4.30% | 4528.3만 |
|---|
| 2026.04.16 | ₩236,592 | ₩241,755 | ₩233,078 | ₩239,166 | +1.09% | 4699.7만 |
|---|
| 2026.04.15 | ₩223,811 | ₩231,415 | ₩222,899 | ₩227,727 | +1.75% | 4301.1만 |
|---|
| 2026.04.14 | ₩225,206 | ₩227,177 | ₩216,663 | ₩218,594 | -2.94% | 5978만 |
|---|
| 2026.04.13 | ₩187,441 | ₩209,086 | ₩187,374 | ₩208,697 | +11.34% | 4999.8만 |
|---|
| 2026.04.10 | ₩184,156 | ₩187,978 | ₩180,468 | ₩185,188 | +0.56% | 2617.2만 |
|---|
| 2026.04.09 | ₩190,700 | ₩191,505 | ₩182,386 | ₩184,880 | -3.05% | 3040.8만 |
|---|
| 2026.04.08 | ₩201,563 | ₩203,118 | ₩191,639 | ₩192,658 | -4.42% | 2352.7만 |
|---|
| 2026.04.07 | ₩192,819 | ₩193,878 | ₩187,669 | ₩192,001 | -0.42% | 1725만 |
|---|
| 2026.04.06 | ₩197,727 | ₩199,216 | ₩192,913 | ₩195,179 | -1.29% | 1255.7만 |
|---|
| 2026.04.02 | ₩191,478 | ₩196,386 | ₩188,152 | ₩196,306 | +2.52% | 1438.2만 |
|---|
| 2026.04.01 | ₩199,940 | ₩200,691 | ₩194,013 | ₩194,764 | -2.59% | 2049.6만 |
|---|
| 2026.03.31 | ₩188,152 | ₩197,674 | ₩187,549 | ₩197,285 | +4.85% | 2449.2만 |
|---|
| 2026.03.30 | ₩187,803 | ₩189,359 | ₩183,660 | ₩186,141 | -0.89% | 2012.6만 |
|---|
| 2026.03.27 | ₩188,997 | ₩190,016 | ₩185,470 | ₩187,294 | -0.90% | 1793만 |
|---|
| 2026.03.26 | ₩192,967 | ₩196,427 | ₩191,156 | ₩191,518 | -0.75% | 1696.2만 |
|---|
| 2026.03.25 | ₩200,128 | ₩200,946 | ₩193,919 | ₩195,823 | -2.15% | 2068.4만 |
|---|
| 2026.03.24 | ₩205,184 | ₩206,391 | ₩196,936 | ₩197,258 | -3.86% | 2612.2만 |
|---|
| 2026.03.23 | ₩203,065 | ₩208,912 | ₩202,113 | ₩206,981 | +1.93% | 1992.8만 |
|---|
| 2026.03.20 | ₩205,251 | ₩205,519 | ₩198,411 | ₩200,731 | -2.20% | 3755.1만 |
|---|
| 2026.03.19 | ₩201,777 | ₩210,441 | ₩199,672 | ₩208,563 | +3.36% | 2204.6만 |
|---|
| 2026.03.18 | ₩205,720 | ₩207,826 | ₩203,896 | ₩205,050 | -0.33% | 1805.1만 |
|---|
| 2026.03.17 | ₩208,456 | ₩213,123 | ₩205,854 | ₩207,450 | -0.48% | 2393만 |
|---|
| 2026.03.16 | ₩209,287 | ₩212,881 | ₩207,209 | ₩209,167 | -0.06% | 2160.8만 |
|---|
| 2026.03.13 | ₩213,297 | ₩215,604 | ₩206,726 | ₩208,013 | -2.48% | 2635만 |
|---|
| 2026.03.12 | ₩220,821 | ₩225,072 | ₩212,707 | ₩213,445 | -3.34% | 3713.4만 |
|---|
| 2026.03.11 | ₩223,127 | ₩230,342 | ₩215,349 | ₩218,755 | -1.96% | 8324.8만 |
|---|
| 2026.03.10 | ₩206,015 | ₩206,713 | ₩199,082 | ₩200,356 | -2.75% | 5154.5만 |
|---|
| 2026.03.09 | ₩202,099 | ₩203,843 | ₩196,373 | ₩203,253 | +0.57% | 3117.4만 |
|---|
| 2026.03.06 | ₩205,076 | ₩213,485 | ₩203,333 | ₩205,130 | +0.03% | 3800.1만 |
|---|
| 2026.03.05 | ₩204,634 | ₩211,809 | ₩201,321 | ₩207,584 | +1.44% | 2409.5만 |
|---|
| 2026.03.04 | ₩201,174 | ₩206,002 | ₩199,954 | ₩204,339 | +1.57% | 1758.5만 |
|---|
| 2026.03.03 | ₩194,120 | ₩202,408 | ₩191,840 | ₩199,833 | +2.94% | 2012.1만 |
|---|
| 2026.03.02 | ₩189,922 | ₩201,388 | ₩189,332 | ₩200,155 | +5.39% | 2241.9만 |
|---|
| 2026.02.27 | ₩192,953 | ₩195,904 | ₩190,566 | ₩194,992 | +1.06% | 3642.5만 |
|---|
| 2026.02.26 | ₩199,538 | ₩204,513 | ₩194,656 | ₩201,576 | +1.02% | 2065.2만 |
|---|
| 2026.02.25 | ₩200,034 | ₩205,559 | ₩197,593 | ₩198,331 | -0.85% | 2730.4만 |
|---|
| 2026.02.24 | ₩188,876 | ₩196,815 | ₩186,047 | ₩195,984 | +3.76% | 2133.7만 |
|---|
| 2026.02.23 | ₩195,380 | ₩195,528 | ₩185,859 | ₩189,507 | -3.01% | 3175만 |
|---|
| 2026.02.20 | ₩205,586 | ₩206,511 | ₩197,660 | ₩198,586 | -3.41% | 2962.2만 |
|---|
| 2026.02.19 | ₩210,803 | ₩214,678 | ₩208,898 | ₩209,931 | -0.41% | 1497.6만 |
|---|
| 2026.02.18 | ₩207,075 | ₩210,950 | ₩202,998 | ₩209,435 | +1.14% | 1480.1만 |
|---|
| 2026.02.17 | ₩211,862 | ₩213,606 | ₩205,023 | ₩206,485 | -2.54% | 1961.1만 |
|---|
| 2026.02.13 | ₩213,565 | ₩217,656 | ₩208,255 | ₩214,759 | +0.56% | 1859.7만 |
|---|
| 2026.02.12 | ₩211,795 | ₩213,284 | ₩204,513 | ₩209,851 | -0.92% | 2328.5만 |
|---|
| 2026.02.11 | ₩219,480 | ₩219,480 | ₩206,525 | ₩210,763 | -3.97% | 2453.9만 |
|---|
| 2026.02.10 | ₩214,571 | ₩221,800 | ₩210,494 | ₩214,424 | -0.07% | 4009.2만 |
|---|
| 2026.02.09 | ₩199,135 | ₩214,236 | ₩197,137 | ₩209,998 | +5.45% | 4993.7만 |
|---|
| 2026.02.06 | ₩187,415 | ₩192,041 | ₩186,288 | ₩191,532 | +2.20% | 2996.2만 |
|---|
| 2026.02.05 | ₩195,260 | ₩196,534 | ₩181,380 | ₩183,029 | -6.26% | 4278.9만 |
|---|
| 2026.02.04 | ₩206,377 | ₩206,444 | ₩193,691 | ₩196,695 | -4.69% | 4232.3만 |
|---|
| 2026.02.03 | ₩212,238 | ₩213,740 | ₩203,709 | ₩207,423 | -2.27% | 4326만 |
|---|
| 2026.02.02 | ₩229,216 | ₩229,591 | ₩214,571 | ₩214,652 | -6.35% | 4742.1만 |
|---|
| 2026.01.30 | ₩225,528 | ₩226,507 | ₩218,916 | ₩220,713 | -2.13% | 2736.2만 |
|---|
| 2026.01.29 | ₩228,183 | ₩228,290 | ₩216,610 | ₩226,654 | -0.67% | 3725.5만 |
|---|
| 2026.01.28 | ₩234,580 | ₩243,646 | ₩230,476 | ₩231,737 | -1.21% | 3588.3만 |
|---|
| 2026.01.27 | ₩240,306 | ₩241,017 | ₩232,917 | ₩234,553 | -2.39% | 2709.4만 |
|---|
| 2026.01.26 | ₩240,186 | ₩248,514 | ₩239,421 | ₩244,665 | +1.86% | 2110만 |
|---|
| 2026.01.23 | ₩231,495 | ₩240,923 | ₩230,664 | ₩237,584 | +2.63% | 2301.1만 |
|---|
| 2026.01.22 | ₩240,548 | ₩241,607 | ₩236,699 | ₩238,952 | -0.66% | 2114.2만 |
|---|
| 2026.01.21 | ₩240,963 | ₩242,197 | ₩228,787 | ₩233,185 | -3.23% | 3819만 |
|---|
| 2026.01.20 | ₩251,035 | ₩251,035 | ₩240,534 | ₩241,285 | -3.88% | 2913만 |
|---|
| 2026.01.16 | ₩254,683 | ₩257,311 | ₩250,150 | ₩256,265 | +0.62% | 1922.5만 |
|---|
| 2026.01.15 | ₩261,522 | ₩261,522 | ₩253,985 | ₩254,602 | -2.65% | 1641.9만 |
|---|
| 2026.01.14 | ₩270,467 | ₩270,467 | ₩255,890 | ₩259,645 | -4.00% | 2247.3만 |
|---|
| 2026.01.13 | ₩274,919 | ₩278,674 | ₩269,099 | ₩271,285 | -1.32% | 1585.7만 |
|---|
| 2026.01.12 | ₩264,995 | ₩277,065 | ₩264,204 | ₩274,490 | +3.58% | 2542.9만 |
|---|
| 2026.01.09 | ₩257,029 | ₩268,455 | ₩253,167 | ₩266,229 | +3.58% | 2615.3만 |
|---|
| 2026.01.08 | ₩255,983 | ₩256,077 | ₩249,640 | ₩254,334 | -0.64% | 1946.9만 |
|---|
| 2026.01.07 | ₩261,911 | ₩262,407 | ₩257,485 | ₩258,612 | -1.26% | 1117.1만 |
|---|
| 2026.01.06 | ₩258,236 | ₩261,348 | ₩255,742 | ₩259,832 | +0.62% | 1647.5만 |
|---|
| 2026.01.05 | ₩265,988 | ₩270,480 | ₩257,928 | ₩258,277 | -2.90% | 2263.6만 |
|---|
| 2026.01.02 | ₩264,821 | ₩266,323 | ₩260,449 | ₩262,461 | -0.89% | 1454.1만 |
|---|
| 2025.12.31 | ₩263,413 | ₩264,459 | ₩261,147 | ₩261,388 | -0.77% | 1034.2만 |
|---|
| 2025.12.30 | ₩262,930 | ₩266,041 | ₩262,461 | ₩264,472 | +0.59% | 1419.7만 |
|---|
| 2025.12.29 | ₩260,382 | ₩266,216 | ₩258,344 | ₩262,018 | +0.63% | 1474.8만 |
|---|
| 2025.12.26 | ₩265,612 | ₩268,710 | ₩262,997 | ₩265,518 | -0.04% | 1126.2만 |
|---|
| 2025.12.24 | ₩261,509 | ₩265,907 | ₩260,731 | ₩264,848 | +1.28% | 928.3만 |
|---|
| 2025.12.23 | ₩263,426 | ₩264,459 | ₩257,740 | ₩261,965 | -0.55% | 1830.2만 |
|---|
| 2025.12.22 | ₩263,949 | ₩266,605 | ₩258,599 | ₩266,041 | +0.79% | 2714.8만 |
|---|
| 2025.12.19 | ₩252,644 | ₩261,670 | ₩252,282 | ₩257,445 | +1.90% | 7700.9만 |
|---|
| 2025.12.18 | ₩245,040 | ₩247,776 | ₩239,488 | ₩241,433 | -1.47% | 3629.7만 |
|---|
| 2025.12.17 | ₩245,832 | ₩250,110 | ₩237,463 | ₩239,327 | -2.65% | 5022.2만 |
|---|
| 2025.12.16 | ₩247,696 | ₩254,535 | ₩247,414 | ₩252,993 | +2.14% | 3243.4만 |
|---|
| 2025.12.15 | ₩252,510 | ₩253,422 | ₩243,270 | ₩247,991 | -1.79% | 4389.8만 |
|---|
| 2025.12.12 | ₩263,346 | ₩265,331 | ₩249,412 | ₩254,763 | -3.26% | 5520.2만 |
|---|
| 2025.12.11 | ₩255,635 | ₩270,883 | ₩249,747 | ₩266,672 | +4.32% | 1억 |
|---|
| 2025.12.10 | ₩297,449 | ₩302,170 | ₩291,790 | ₩299,072 | +0.55% | 4792.8만 |
|---|
| 2025.12.09 | ₩295,076 | ₩298,549 | ₩292,729 | ₩297,087 | +0.68% | 1764.4만 |
|---|
| 2025.12.08 | ₩296,846 | ₩301,405 | ₩290,891 | ₩295,760 | -0.37% | 2471.1만 |
|---|
| 2025.12.05 | ₩293,694 | ₩294,365 | ₩286,479 | ₩291,790 | -0.65% | 2420.9만 |
|---|
| 2025.12.04 | ₩278,755 | ₩288,880 | ₩276,690 | ₩287,432 | +3.11% | 2331.7만 |
|---|
| 2025.12.03 | ₩268,657 | ₩278,835 | ₩267,409 | ₩278,580 | +3.69% | 1906.1만 |
|---|
| 2025.12.02 | ₩275,107 | ₩281,222 | ₩268,214 | ₩269,689 | -1.97% | 1966.5만 |
|---|
| 2025.12.01 | ₩268,885 | ₩272,908 | ₩263,788 | ₩269,475 | +0.22% | 1346.1만 |
|---|
| 2025.11.28 | ₩267,557 | ₩271,352 | ₩265,009 | ₩270,829 | +1.22% | 1384.9만 |
|---|
| 2025.11.26 | ₩280,954 | ₩281,625 | ₩271,218 | ₩274,866 | -2.17% | 2654.4만 |
|---|
| 2025.11.25 | ₩260,275 | ₩267,423 | ₩248,943 | ₩264,231 | +1.52% | 2959.5만 |
|---|
| 2025.11.24 | ₩264,003 | ₩273,337 | ₩260,570 | ₩268,589 | +1.74% | 3114.5만 |
|---|
| 2025.11.21 | ₩277,709 | ₩279,358 | ₩259,564 | ₩266,551 | -4.02% | 4483.4만 |
|---|
| 2025.11.20 | ₩310,002 | ₩313,810 | ₩282,027 | ₩282,550 | -8.86% | 2746만 |
|---|
| 2025.11.19 | ₩293,775 | ₩305,965 | ₩291,428 | ₩302,452 | +2.95% | 2168만 |
|---|
| 2025.11.18 | ₩289,953 | ₩299,997 | ₩287,660 | ₩295,693 | +1.98% | 2109.8만 |
|---|
| 2025.11.17 | ₩292,635 | ₩298,790 | ₩289,081 | ₩294,848 | +0.76% | 1614.4만 |
|---|
| 2025.11.14 | ₩282,738 | ₩304,490 | ₩282,657 | ₩298,857 | +5.70% | 3605.4만 |
|---|
| 2025.11.13 | ₩301,727 | ₩301,955 | ₩288,625 | ₩291,777 | -3.30% | 3000.9만 |
|---|
| 2025.11.12 | ₩317,485 | ₩317,579 | ₩303,310 | ₩304,409 | -4.12% | 2419.5만 |
|---|
| 2025.11.11 | ₩316,801 | ₩318,437 | ₩306,958 | ₩316,694 | -0.03% | 2068.7만 |
|---|
| 2025.11.10 | ₩329,836 | ₩331,566 | ₩317,927 | ₩322,970 | -2.08% | 1669.9만 |
|---|
| 2025.11.07 | ₩320,516 | ₩322,393 | ₩311,598 | ₩320,864 | +0.11% | 2096.9만 |
|---|
| 2025.11.06 | ₩332,505 | ₩334,020 | ₩320,905 | ₩326,953 | -1.67% | 1867.8만 |
|---|
| 2025.11.05 | ₩332,465 | ₩338,486 | ₩331,285 | ₩335,683 | +0.97% | 1199.2만 |
|---|
| 2025.11.04 | ₩335,241 | ₩342,348 | ₩328,817 | ₩332,813 | -0.72% | 1977.3만 |
|---|
| 2025.11.03 | ₩355,705 | ₩356,215 | ₩342,281 | ₩345,795 | -2.79% | 1570.9만 |
|---|
| 2025.10.31 | ₩348,021 | ₩356,470 | ₩344,266 | ₩352,178 | +1.19% | 1689.9만 |
|---|
| 2025.10.30 | ₩360,399 | ₩361,767 | ₩343,689 | ₩344,507 | -4.41% | 2795.4만 |
|---|
| 2025.10.29 | ₩377,458 | ₩377,672 | ₩363,899 | ₩369,197 | -2.19% | 1800.7만 |
|---|
| 2025.10.28 | ₩379,523 | ₩382,822 | ₩376,224 | ₩376,613 | -0.77% | 1244.9만 |
|---|
| 2025.10.27 | ₩384,310 | ₩384,887 | ₩375,245 | ₩377,377 | -1.80% | 1385.6만 |
|---|
| 2025.10.24 | ₩383,439 | ₩385,142 | ₩378,517 | ₩379,965 | -0.91% | 1319.5만 |
|---|
| 2025.10.23 | ₩366,058 | ₩379,657 | ₩365,294 | ₩375,593 | +2.60% | 1687.2만 |
|---|
| 2025.10.22 | ₩368,553 | ₩371,745 | ₩361,083 | ₩365,656 | -0.79% | 1647.4만 |
|---|
| 2025.10.21 | ₩372,965 | ₩375,902 | ₩365,120 | ₩368,995 | -1.06% | 1837.1만 |
|---|
| 2025.10.20 | ₩387,502 | ₩387,891 | ₩369,210 | ₩371,718 | -4.07% | 3281.1만 |
|---|
| 2025.10.17 | ₩407,350 | ₩408,061 | ₩385,558 | ₩390,667 | -4.10% | 3765.3만 |
|---|
| 2025.10.16 | ₩409,831 | ₩432,549 | ₩406,438 | ₩419,755 | +2.42% | 3250.1만 |
|---|
| 2025.10.15 | ₩408,892 | ₩417,086 | ₩400,873 | ₩407,176 | -0.42% | 1369.9만 |
|---|
| 2025.10.14 | ₩407,109 | ₩408,249 | ₩391,566 | ₩400,980 | -1.51% | 1734.6만 |
|---|
| 2025.10.13 | ₩400,578 | ₩416,670 | ₩399,290 | ₩413,063 | +3.12% | 2170.4만 |
|---|
| 2025.10.10 | ₩402,696 | ₩412,674 | ₩391,606 | ₩392,880 | -2.44% | 2889.5만 |
|---|