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 | ₩183,334 | ₩191,649 | ₩183,052 | ₩189,637 | +3.44% | 2549.4만 |
| 2026.10.07 | — | — | — | ₩192,983 | — | — |
| 2026.10.05 | ₩191,153 | ₩196,678 | ₩191,045 | ₩192,628 | +0.77% | 1030.7만 |
| 2026.10.02 | ₩190,563 | ₩194,278 | ₩188,108 | ₩190,844 | +0.15% | 3019.4만 |
| 2026.10.01 | ₩187,223 | ₩188,095 | ₩181,496 | ₩185,171 | -1.10% | 2545.9만 |
| 2026.09.30 | ₩183,119 | ₩185,748 | ₩180,719 | ₩184,139 | +0.56% | 2232.2만 |
| 2026.09.28 | — | — | — | ₩177,835 | — | — |
| 2026.09.25 | ₩185,842 | ₩188,940 | ₩183,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,870 |
| -1.06% |
| 2354.9만 |
| 2026.09.24 | — | — | — | ₩187,143 | — | — |
|---|
| 2026.09.22 | ₩202,847 | ₩205,999 | ₩199,293 | ₩200,098 | -1.36% | 2423.6만 |
|---|
| 2026.09.21 | ₩199,736 | ₩201,144 | ₩196,021 | ₩199,240 | -0.25% | 2232.9만 |
|---|
| 2026.09.18 | ₩201,801 | ₩202,378 | ₩193,661 | ₩197,966 | -1.90% | 3932.5만 |
|---|
| 2026.09.17 | ₩196,812 | ₩203,853 | ₩196,008 | ₩201,962 | +2.62% | 2766.9만 |
|---|
| 2026.09.16 | ₩187,800 | ₩196,504 | ₩186,418 | ₩191,998 | +2.24% | 3436.6만 |
|---|
| 2026.09.15 | — | — | — | ₩188,229 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩194,184 | — | — |
|---|
| 2026.08.27 | ₩203,995 | ₩206,308 | ₩197,845 | ₩200,701 | -1.61% | 1471.7만 |
|---|
| 2026.08.26 | ₩197,148 | ₩203,357 | ₩196,920 | ₩199,656 | +1.27% | 1829만 |
|---|
| 2026.08.25 | ₩192,185 | ₩196,262 | ₩191,126 | ₩194,143 | +1.02% | 1332.9만 |
|---|
| 2026.08.24 | ₩194,626 | ₩194,626 | ₩189,436 | ₩191,045 | -1.84% | 1415.9만 |
|---|
| 2026.08.21 | ₩192,749 | ₩198,958 | ₩191,247 | ₩196,437 | +1.91% | 1963.5만 |
|---|
| 2026.08.20 | ₩193,527 | ₩195,699 | ₩189,128 | ₩190,536 | -1.55% | 1518.4만 |
|---|
| 2026.08.19 | ₩191,381 | ₩195,914 | ₩184,313 | ₩192,869 | +0.78% | 2655.3만 |
|---|
| 2026.08.18 | ₩192,118 | ₩195,806 | ₩190,911 | ₩191,501 | -0.32% | 1915.2만 |
|---|
| 2026.08.17 | ₩199,092 | ₩201,707 | ₩195,136 | ₩196,678 | -1.21% | 2066.8만 |
|---|
| 2026.08.14 | ₩209,003 | ₩209,741 | ₩199,562 | ₩201,868 | -3.41% | 2190.6만 |
|---|
| 2026.08.13 | ₩203,826 | ₩213,590 | ₩203,733 | ₩209,513 | +2.79% | 2574만 |
|---|
| 2026.08.12 | ₩204,940 | ₩207,729 | ₩198,341 | ₩205,570 | +0.31% | 4355.9만 |
|---|
| 2026.08.11 | ₩202,780 | ₩203,840 | ₩193,446 | ₩195,109 | -3.78% | 2876.2만 |
|---|
| 2026.08.10 | ₩198,837 | ₩203,840 | ₩196,638 | ₩202,579 | +1.88% | 2426.5만 |
|---|
| 2026.08.07 | ₩194,894 | ₩197,362 | ₩190,898 | ₩197,174 | +1.17% | 2287.4만 |
|---|
| 2026.08.06 | ₩186,754 | ₩196,584 | ₩186,043 | ₩192,413 | +3.03% | 2307.3만 |
|---|
| 2026.08.05 | ₩194,465 | ₩196,329 | ₩191,112 | ₩193,647 | -0.42% | 2352.4만 |
|---|
| 2026.08.04 | ₩189,114 | ₩199,428 | ₩189,114 | ₩195,458 | +3.35% | 4372.4만 |
|---|
| 2026.08.03 | ₩176,923 | ₩191,877 | ₩174,630 | ₩190,241 | +7.53% | 4969.7만 |
|---|
| 2026.07.31 | ₩174,442 | ₩177,567 | ₩168,581 | ₩174,174 | -0.15% | 3443.9만 |
|---|
| 2026.07.30 | ₩164,786 | ₩172,122 | ₩163,056 | ₩171,076 | +3.82% | 4133.8만 |
|---|
| 2026.07.29 | ₩160,159 | ₩163,512 | ₩155,840 | ₩157,906 | -1.41% | 2808.2만 |
|---|
| 2026.07.28 | ₩158,496 | ₩164,062 | ₩153,561 | ₩160,883 | +1.51% | 3266.5만 |
|---|
| 2026.07.27 | ₩158,255 | ₩163,606 | ₩156,645 | ₩160,803 | +1.61% | 3691.7만 |
|---|
| 2026.07.24 | ₩164,249 | ₩165,068 | ₩153,896 | ₩154,218 | -6.11% | 4640.6만 |
|---|
| 2026.07.23 | ₩166,248 | ₩167,240 | ₩160,186 | ₩160,990 | -3.16% | 3090.1만 |
|---|
| 2026.07.22 | ₩169,225 | ₩172,792 | ₩167,240 | ₩168,769 | -0.27% | 2109.7만 |
|---|
| 2026.07.21 | ₩164,705 | ₩170,888 | ₩163,901 | ₩170,392 | +3.45% | 2774.8만 |
|---|
| 2026.07.20 | ₩166,663 | ₩168,300 | ₩160,977 | ₩162,788 | -2.33% | 3679.3만 |
|---|
| 2026.07.17 | ₩163,217 | ₩172,256 | ₩162,949 | ₩169,534 | +3.87% | 3991.7만 |
|---|
| 2026.07.16 | ₩176,333 | ₩176,735 | ₩165,845 | ₩166,583 | -5.53% | 5478.1만 |
|---|
| 2026.07.15 | ₩175,099 | ₩179,579 | ₩172,792 | ₩177,688 | +1.48% | 4852만 |
|---|
| 2026.07.14 | ₩177,030 | ₩178,050 | ₩171,129 | ₩171,585 | -3.08% | 5267만 |
|---|
| 2026.07.13 | ₩186,459 | ₩187,290 | ₩176,159 | ₩176,414 | -5.39% | 5669만 |
|---|
| 2026.07.10 | ₩195,337 | ₩195,377 | ₩186,767 | ₩188,618 | -3.44% | 2984.3만 |
|---|
| 2026.07.09 | ₩189,664 | ₩199,924 | ₩189,020 | ₩193,419 | +1.98% | 3522.2만 |
|---|
| 2026.07.08 | ₩186,499 | ₩190,227 | ₩184,474 | ₩188,417 | +1.03% | 3460.7만 |
|---|
| 2026.07.07 | ₩192,749 | ₩195,216 | ₩184,474 | ₩189,905 | -1.48% | 4720만 |
|---|
| 2026.07.06 | ₩193,527 | ₩195,297 | ₩189,315 | ₩192,802 | -0.37% | 3668.3만 |
|---|
| 2026.07.02 | ₩192,185 | ₩197,228 | ₩186,190 | ₩188,122 | -2.11% | 4416.7만 |
|---|
| 2026.07.01 | ₩193,781 | ₩197,885 | ₩191,112 | ₩191,112 | -1.38% | 4596.4만 |
|---|
| 2026.06.30 | ₩197,483 | ₩201,077 | ₩193,768 | ₩196,544 | -0.48% | 3592.7만 |
|---|
| 2026.06.29 | ₩206,455 | ₩207,206 | ₩194,734 | ₩198,167 | -4.01% | 3431만 |
|---|
| 2026.06.26 | ₩201,520 | ₩205,919 | ₩198,489 | ₩199,200 | -1.15% | 3653.2만 |
|---|
| 2026.06.25 | ₩211,028 | ₩211,390 | ₩201,654 | ₩204,470 | -3.11% | 3684.4만 |
|---|
| 2026.06.24 | ₩217,908 | ₩222,294 | ₩208,346 | ₩211,270 | -3.05% | 3830.5만 |
|---|
| 2026.06.23 | ₩228,302 | ₩233,801 | ₩220,765 | ₩221,503 | -2.98% | 3332.8만 |
|---|
| 2026.06.22 | ₩244,503 | ₩247,548 | ₩233,895 | ₩234,793 | -3.97% | 2293.5만 |
|---|
| 2026.06.18 | ₩245,442 | ₩252,121 | ₩238,321 | ₩247,159 | +0.70% | 3138.6만 |
|---|
| 2026.06.17 | ₩249,667 | ₩255,071 | ₩244,865 | ₩246,139 | -1.41% | 1661.7만 |
|---|
| 2026.06.16 | ₩254,830 | ₩261,951 | ₩251,678 | ₩252,577 | -0.88% | 1698.6만 |
|---|
| 2026.06.15 | ₩251,316 | ₩261,951 | ₩249,734 | ₩258,357 | +2.80% | 2028만 |
|---|
| 2026.06.12 | ₩248,124 | ₩248,889 | ₩240,064 | ₩246,944 | -0.48% | 2956.2만 |
|---|
| 2026.06.11 | ₩240,963 | ₩247,802 | ₩235,075 | ₩246,904 | +2.47% | 6367.9만 |
|---|
| 2026.06.10 | ₩266,216 | ₩284,965 | ₩265,787 | ₩269,918 | +1.39% | 4610.8만 |
|---|
| 2026.06.09 | ₩286,883 | ₩295,721 | ₩265,264 | ₩276,020 | -3.79% | 2604.1만 |
|---|
| 2026.06.08 | ₩292,033 | ₩293,790 | ₩280,741 | ₩284,080 | -2.72% | 1722.7만 |
|---|
| 2026.06.05 | ₩307,778 | ₩310,393 | ₩280,902 | ₩286,575 | -6.89% | 2902만 |
|---|
| 2026.06.04 | ₩304,439 | ₩320,465 | ₩300,415 | ₩316,965 | +4.11% | 1999.4만 |
|---|
| 2026.06.03 | ₩322,517 | ₩322,558 | ₩305,257 | ₩308,905 | -4.22% | 2364.5만 |
|---|
| 2026.06.02 | ₩325,629 | ₩333,944 | ₩320,318 | ₩328,016 | +0.73% | 3029.5만 |
|---|
| 2026.06.01 | ₩309,133 | ₩335,620 | ₩301,220 | ₩332,804 | +7.66% | 4839만 |
|---|
| 2026.05.29 | ₩280,298 | ₩303,487 | ₩278,971 | ₩302,803 | +8.03% | 4108.2만 |
|---|
| 2026.05.28 | ₩260,235 | ₩274,934 | ₩259,350 | ₩273,190 | +4.98% | 2534만 |
|---|
| 2026.05.27 | ₩256,801 | ₩257,687 | ₩252,027 | ₩256,104 | -0.27% | 1212.6만 |
|---|
| 2026.05.26 | ₩259,242 | ₩261,791 | ₩255,568 | ₩258,920 | -0.12% | 1285.6만 |
|---|
| 2026.05.22 | ₩257,056 | ₩264,205 | ₩256,292 | ₩257,606 | +0.21% | 1087.6만 |
|---|
| 2026.05.21 | ₩253,489 | ₩258,599 | ₩251,061 | ₩254,508 | +0.40% | 1212만 |
|---|
| 2026.05.20 | ₩241,325 | ₩252,429 | ₩239,796 | ₩252,349 | +4.57% | 1651.7만 |
|---|
| 2026.05.19 | ₩249,452 | ₩253,100 | ₩242,652 | ₩243,363 | -2.44% | 1671.8만 |
|---|
| 2026.05.18 | ₩254,817 | ₩255,836 | ₩245,791 | ₩250,270 | -1.78% | 1911.4만 |
|---|
| 2026.05.15 | ₩255,474 | ₩263,440 | ₩253,341 | ₩258,773 | +1.29% | 1574.7만 |
|---|
| 2026.05.14 | ₩252,376 | ₩269,180 | ₩248,714 | ₩262,340 | +3.95% | 2254.5만 |
|---|
| 2026.05.13 | ₩253,516 | ₩256,922 | ₩248,191 | ₩254,495 | +0.39% | 1578.9만 |
|---|
| 2026.05.12 | ₩258,733 | ₩258,733 | ₩242,572 | ₩250,565 | -3.16% | 2212.3만 |
|---|
| 2026.05.11 | ₩257,700 | ₩262,434 | ₩255,621 | ₩259,967 | +0.88% | 1689.1만 |
|---|
| 2026.05.08 | ₩258,277 | ₩265,546 | ₩255,098 | ₩262,796 | +1.75% | 2115.8만 |
|---|
| 2026.05.07 | ₩266,364 | ₩268,429 | ₩255,890 | ₩260,972 | -2.02% | 3180.3만 |
|---|
| 2026.05.06 | ₩249,720 | ₩260,570 | ₩244,986 | ₩260,221 | +4.21% | 2768.6만 |
|---|
| 2026.05.05 | ₩244,262 | ₩250,149 | ₩240,064 | ₩248,580 | +1.77% | 2349.7만 |
|---|
| 2026.05.04 | ₩236,067 | ₩246,099 | ₩233,707 | ₩241,794 | +2.43% | 3350.5만 |
|---|
| 2026.05.01 | ₩223,193 | ₩233,761 | ₩222,830 | ₩230,448 | +3.25% | 2631.8만 |
|---|
| 2026.04.30 | ₩217,292 | ₩221,529 | ₩215,025 | ₩216,447 | -0.39% | 2101.6만 |
|---|
| 2026.04.29 | ₩220,001 | ₩220,966 | ₩215,454 | ₩219,719 | -0.13% | 2058.8만 |
|---|
| 2026.04.28 | ₩217,479 | ₩226,250 | ₩217,332 | ₩222,576 | +2.34% | 3371.7만 |
|---|
| 2026.04.27 | ₩231,454 | ₩232,755 | ₩225,177 | ₩231,964 | +0.22% | 2161.7만 |
|---|
| 2026.04.24 | ₩242,089 | ₩242,357 | ₩226,384 | ₩232,393 | -4.01% | 3321.5만 |
|---|
| 2026.04.23 | ₩241,942 | ₩243,940 | ₩233,466 | ₩236,416 | -2.28% | 3708.4만 |
|---|
| 2026.04.22 | ₩249,693 | ₩253,717 | ₩245,160 | ₩251,464 | +0.71% | 3244.9만 |
|---|
| 2026.04.21 | ₩239,192 | ₩248,567 | ₩236,054 | ₩242,974 | +1.58% | 3963.8만 |
|---|
| 2026.04.20 | ₩237,127 | ₩238,401 | ₩232,701 | ₩238,160 | +0.44% | 2233.1만 |
|---|
| 2026.04.17 | ₩245,335 | ₩247,440 | ₩232,500 | ₩234,780 | -4.30% | 4528.3만 |
|---|
| 2026.04.16 | ₩236,604 | ₩241,767 | ₩233,090 | ₩239,179 | +1.09% | 4699.7만 |
|---|
| 2026.04.15 | ₩223,823 | ₩231,427 | ₩222,911 | ₩227,739 | +1.75% | 4301.1만 |
|---|
| 2026.04.14 | ₩225,218 | ₩227,189 | ₩216,675 | ₩218,606 | -2.94% | 5978만 |
|---|
| 2026.04.13 | ₩187,451 | ₩209,097 | ₩187,384 | ₩208,708 | +11.34% | 4999.8만 |
|---|
| 2026.04.10 | ₩184,165 | ₩187,988 | ₩180,477 | ₩185,198 | +0.56% | 2617.2만 |
|---|
| 2026.04.09 | ₩190,710 | ₩191,515 | ₩182,395 | ₩184,890 | -3.05% | 3040.8만 |
|---|
| 2026.04.08 | ₩201,573 | ₩203,129 | ₩191,649 | ₩192,668 | -4.42% | 2352.7만 |
|---|
| 2026.04.07 | ₩192,829 | ₩193,889 | ₩187,679 | ₩192,011 | -0.42% | 1725만 |
|---|
| 2026.04.06 | ₩197,738 | ₩199,226 | ₩192,923 | ₩195,190 | -1.29% | 1255.7만 |
|---|
| 2026.04.02 | ₩191,488 | ₩196,397 | ₩188,162 | ₩196,316 | +2.52% | 1438.2만 |
|---|
| 2026.04.01 | ₩199,951 | ₩200,702 | ₩194,023 | ₩194,774 | -2.59% | 2049.6만 |
|---|
| 2026.03.31 | ₩188,162 | ₩197,684 | ₩187,558 | ₩197,295 | +4.85% | 2449.2만 |
|---|
| 2026.03.30 | ₩187,813 | ₩189,369 | ₩183,669 | ₩186,150 | -0.89% | 2012.6만 |
|---|
| 2026.03.27 | ₩189,007 | ₩190,026 | ₩185,480 | ₩187,304 | -0.90% | 1793만 |
|---|
| 2026.03.26 | ₩192,977 | ₩196,437 | ₩191,166 | ₩191,528 | -0.75% | 1696.2만 |
|---|
| 2026.03.25 | ₩200,138 | ₩200,956 | ₩193,929 | ₩195,833 | -2.15% | 2068.4만 |
|---|
| 2026.03.24 | ₩205,194 | ₩206,401 | ₩196,946 | ₩197,268 | -3.86% | 2612.2만 |
|---|
| 2026.03.23 | ₩203,075 | ₩208,923 | ₩202,123 | ₩206,992 | +1.93% | 1992.8만 |
|---|
| 2026.03.20 | ₩205,261 | ₩205,530 | ₩198,422 | ₩200,742 | -2.20% | 3755.1만 |
|---|
| 2026.03.19 | ₩201,788 | ₩210,452 | ₩199,682 | ₩208,574 | +3.36% | 2204.6만 |
|---|
| 2026.03.18 | ₩205,731 | ₩207,836 | ₩203,907 | ₩205,060 | -0.33% | 1805.1만 |
|---|
| 2026.03.17 | ₩208,467 | ₩213,134 | ₩205,865 | ₩207,461 | -0.48% | 2393만 |
|---|
| 2026.03.16 | ₩209,298 | ₩212,893 | ₩207,220 | ₩209,178 | -0.06% | 2160.8만 |
|---|
| 2026.03.13 | ₩213,308 | ₩215,615 | ₩206,737 | ₩208,024 | -2.48% | 2635만 |
|---|
| 2026.03.12 | ₩220,832 | ₩225,084 | ₩212,718 | ₩213,456 | -3.34% | 3713.4만 |
|---|
| 2026.03.11 | ₩223,139 | ₩230,354 | ₩215,360 | ₩218,767 | -1.96% | 8324.8만 |
|---|
| 2026.03.10 | ₩206,026 | ₩206,723 | ₩199,092 | ₩200,366 | -2.75% | 5154.5만 |
|---|
| 2026.03.09 | ₩202,110 | ₩203,853 | ₩196,383 | ₩203,263 | +0.57% | 3117.4만 |
|---|
| 2026.03.06 | ₩205,087 | ₩213,496 | ₩203,344 | ₩205,141 | +0.03% | 3800.1만 |
|---|
| 2026.03.05 | ₩204,645 | ₩211,820 | ₩201,332 | ₩207,595 | +1.44% | 2409.5만 |
|---|
| 2026.03.04 | ₩201,184 | ₩206,013 | ₩199,964 | ₩204,349 | +1.57% | 1758.5만 |
|---|
| 2026.03.03 | ₩194,130 | ₩202,418 | ₩191,850 | ₩199,843 | +2.94% | 2012.1만 |
|---|
| 2026.03.02 | ₩189,932 | ₩201,399 | ₩189,342 | ₩200,165 | +5.39% | 2241.9만 |
|---|
| 2026.02.27 | ₩192,963 | ₩195,914 | ₩190,576 | ₩195,002 | +1.06% | 3642.5만 |
|---|
| 2026.02.26 | ₩199,548 | ₩204,524 | ₩194,666 | ₩201,587 | +1.02% | 2065.2만 |
|---|
| 2026.02.25 | ₩200,044 | ₩205,570 | ₩197,604 | ₩198,341 | -0.85% | 2730.4만 |
|---|
| 2026.02.24 | ₩188,886 | ₩196,826 | ₩186,056 | ₩195,994 | +3.76% | 2133.7만 |
|---|
| 2026.02.23 | ₩195,391 | ₩195,538 | ₩185,869 | ₩189,516 | -3.01% | 3175만 |
|---|
| 2026.02.20 | ₩205,597 | ₩206,522 | ₩197,671 | ₩198,596 | -3.41% | 2962.2만 |
|---|
| 2026.02.19 | ₩210,814 | ₩214,690 | ₩208,909 | ₩209,942 | -0.41% | 1497.6만 |
|---|
| 2026.02.18 | ₩207,085 | ₩210,961 | ₩203,008 | ₩209,446 | +1.14% | 1480.1만 |
|---|
| 2026.02.17 | ₩211,873 | ₩213,617 | ₩205,033 | ₩206,495 | -2.54% | 1961.1만 |
|---|
| 2026.02.13 | ₩213,577 | ₩217,667 | ₩208,266 | ₩214,770 | +0.56% | 1859.7만 |
|---|
| 2026.02.12 | ₩211,806 | ₩213,295 | ₩204,524 | ₩209,862 | -0.92% | 2328.5만 |
|---|
| 2026.02.11 | ₩219,491 | ₩219,491 | ₩206,536 | ₩210,774 | -3.97% | 2453.9만 |
|---|
| 2026.02.10 | ₩214,582 | ₩221,811 | ₩210,505 | ₩214,435 | -0.07% | 4009.2만 |
|---|
| 2026.02.09 | ₩199,146 | ₩214,247 | ₩197,148 | ₩210,009 | +5.45% | 4993.7만 |
|---|
| 2026.02.06 | ₩187,424 | ₩192,051 | ₩186,298 | ₩191,542 | +2.20% | 2996.2만 |
|---|
| 2026.02.05 | ₩195,270 | ₩196,544 | ₩181,389 | ₩183,039 | -6.26% | 4278.9만 |
|---|
| 2026.02.04 | ₩206,388 | ₩206,455 | ₩193,701 | ₩196,705 | -4.69% | 4232.3만 |
|---|
| 2026.02.03 | ₩212,249 | ₩213,751 | ₩203,719 | ₩207,434 | -2.27% | 4326만 |
|---|
| 2026.02.02 | ₩229,228 | ₩229,603 | ₩214,582 | ₩214,663 | -6.35% | 4742.1만 |
|---|
| 2026.01.30 | ₩225,540 | ₩226,519 | ₩218,928 | ₩220,725 | -2.13% | 2736.2만 |
|---|
| 2026.01.29 | ₩228,195 | ₩228,302 | ₩216,621 | ₩226,666 | -0.67% | 3725.5만 |
|---|
| 2026.01.28 | ₩234,592 | ₩243,658 | ₩230,488 | ₩231,749 | -1.21% | 3588.3만 |
|---|
| 2026.01.27 | ₩240,319 | ₩241,030 | ₩232,929 | ₩234,565 | -2.39% | 2709.4만 |
|---|
| 2026.01.26 | ₩240,198 | ₩248,527 | ₩239,434 | ₩244,678 | +1.86% | 2110만 |
|---|
| 2026.01.23 | ₩231,508 | ₩240,936 | ₩230,676 | ₩237,596 | +2.63% | 2301.1만 |
|---|
| 2026.01.22 | ₩240,560 | ₩241,620 | ₩236,711 | ₩238,964 | -0.66% | 2114.2만 |
|---|
| 2026.01.21 | ₩240,976 | ₩242,210 | ₩228,798 | ₩233,197 | -3.23% | 3819만 |
|---|
| 2026.01.20 | ₩251,048 | ₩251,048 | ₩240,547 | ₩241,298 | -3.88% | 2913만 |
|---|
| 2026.01.16 | ₩254,696 | ₩257,325 | ₩250,163 | ₩256,278 | +0.62% | 1922.5만 |
|---|
| 2026.01.15 | ₩261,536 | ₩261,536 | ₩253,999 | ₩254,615 | -2.65% | 1641.9만 |
|---|
| 2026.01.14 | ₩270,481 | ₩270,481 | ₩255,903 | ₩259,658 | -4.00% | 2247.3만 |
|---|
| 2026.01.13 | ₩274,934 | ₩278,689 | ₩269,113 | ₩271,299 | -1.32% | 1585.7만 |
|---|
| 2026.01.12 | ₩265,009 | ₩277,080 | ₩264,218 | ₩274,505 | +3.58% | 2542.9만 |
|---|
| 2026.01.09 | ₩257,043 | ₩268,469 | ₩253,180 | ₩266,243 | +3.58% | 2615.3만 |
|---|
| 2026.01.08 | ₩255,997 | ₩256,091 | ₩249,653 | ₩254,347 | -0.64% | 1946.9만 |
|---|
| 2026.01.07 | ₩261,925 | ₩262,421 | ₩257,499 | ₩258,625 | -1.26% | 1117.1만 |
|---|
| 2026.01.06 | ₩258,250 | ₩261,361 | ₩255,755 | ₩259,846 | +0.62% | 1647.5만 |
|---|
| 2026.01.05 | ₩266,002 | ₩270,495 | ₩257,941 | ₩258,290 | -2.90% | 2263.6만 |
|---|
| 2026.01.02 | ₩264,835 | ₩266,337 | ₩260,463 | ₩262,475 | -0.89% | 1454.1만 |
|---|
| 2025.12.31 | ₩263,427 | ₩264,473 | ₩261,160 | ₩261,402 | -0.77% | 1034.2만 |
|---|
| 2025.12.30 | ₩262,944 | ₩266,055 | ₩262,475 | ₩264,486 | +0.59% | 1419.7만 |
|---|
| 2025.12.29 | ₩260,396 | ₩266,230 | ₩258,357 | ₩262,032 | +0.63% | 1474.8만 |
|---|
| 2025.12.26 | ₩265,626 | ₩268,724 | ₩263,011 | ₩265,532 | -0.04% | 1126.2만 |
|---|
| 2025.12.24 | ₩261,522 | ₩265,921 | ₩260,744 | ₩264,862 | +1.28% | 928.3만 |
|---|
| 2025.12.23 | ₩263,440 | ₩264,473 | ₩257,754 | ₩261,978 | -0.55% | 1830.2만 |
|---|
| 2025.12.22 | ₩263,963 | ₩266,619 | ₩258,612 | ₩266,055 | +0.79% | 2714.8만 |
|---|
| 2025.12.19 | ₩252,657 | ₩261,683 | ₩252,295 | ₩257,459 | +1.90% | 7700.9만 |
|---|
| 2025.12.18 | ₩245,053 | ₩247,789 | ₩239,501 | ₩241,445 | -1.47% | 3629.7만 |
|---|
| 2025.12.17 | ₩245,844 | ₩250,123 | ₩237,476 | ₩239,340 | -2.65% | 5022.2만 |
|---|
| 2025.12.16 | ₩247,709 | ₩254,548 | ₩247,427 | ₩253,006 | +2.14% | 3243.4만 |
|---|
| 2025.12.15 | ₩252,523 | ₩253,435 | ₩243,283 | ₩248,004 | -1.79% | 4389.8만 |
|---|
| 2025.12.12 | ₩263,360 | ₩265,345 | ₩249,425 | ₩254,776 | -3.26% | 5520.2만 |
|---|
| 2025.12.11 | ₩255,648 | ₩270,897 | ₩249,760 | ₩266,686 | +4.32% | 1억 |
|---|
| 2025.12.10 | ₩297,465 | ₩302,186 | ₩291,805 | ₩299,088 | +0.55% | 4792.8만 |
|---|
| 2025.12.09 | ₩295,091 | ₩298,565 | ₩292,744 | ₩297,103 | +0.68% | 1764.4만 |
|---|
| 2025.12.08 | ₩296,861 | ₩301,421 | ₩290,907 | ₩295,775 | -0.37% | 2471.1만 |
|---|
| 2025.12.05 | ₩293,710 | ₩294,380 | ₩286,494 | ₩291,805 | -0.65% | 2420.9만 |
|---|
| 2025.12.04 | ₩278,769 | ₩288,895 | ₩276,704 | ₩287,447 | +3.11% | 2331.7만 |
|---|
| 2025.12.03 | ₩268,671 | ₩278,850 | ₩267,423 | ₩278,595 | +3.69% | 1906.1만 |
|---|
| 2025.12.02 | ₩275,121 | ₩281,237 | ₩268,228 | ₩269,703 | -1.97% | 1966.5만 |
|---|
| 2025.12.01 | ₩268,899 | ₩272,922 | ₩263,802 | ₩269,489 | +0.22% | 1346.1만 |
|---|
| 2025.11.28 | ₩267,571 | ₩271,366 | ₩265,023 | ₩270,843 | +1.22% | 1384.9만 |
|---|
| 2025.11.26 | ₩280,969 | ₩281,639 | ₩271,232 | ₩274,880 | -2.17% | 2654.4만 |
|---|
| 2025.11.25 | ₩260,288 | ₩267,437 | ₩248,956 | ₩264,245 | +1.52% | 2959.5만 |
|---|
| 2025.11.24 | ₩264,017 | ₩273,351 | ₩260,584 | ₩268,604 | +1.74% | 3114.5만 |
|---|
| 2025.11.21 | ₩277,723 | ₩279,373 | ₩259,578 | ₩266,565 | -4.02% | 4483.4만 |
|---|
| 2025.11.20 | ₩310,018 | ₩313,827 | ₩282,042 | ₩282,565 | -8.86% | 2746만 |
|---|
| 2025.11.19 | ₩293,790 | ₩305,981 | ₩291,443 | ₩302,467 | +2.95% | 2168만 |
|---|
| 2025.11.18 | ₩289,968 | ₩300,013 | ₩287,675 | ₩295,708 | +1.98% | 2109.8만 |
|---|
| 2025.11.17 | ₩292,650 | ₩298,806 | ₩289,096 | ₩294,863 | +0.76% | 1614.4만 |
|---|
| 2025.11.14 | ₩282,753 | ₩304,506 | ₩282,672 | ₩298,873 | +5.70% | 3605.4만 |
|---|
| 2025.11.13 | ₩301,743 | ₩301,971 | ₩288,640 | ₩291,792 | -3.30% | 3000.9만 |
|---|
| 2025.11.12 | ₩317,501 | ₩317,595 | ₩303,326 | ₩304,425 | -4.12% | 2419.5만 |
|---|
| 2025.11.11 | ₩316,817 | ₩318,454 | ₩306,974 | ₩316,710 | -0.03% | 2068.7만 |
|---|
| 2025.11.10 | ₩329,853 | ₩331,583 | ₩317,944 | ₩322,987 | -2.08% | 1669.9만 |
|---|
| 2025.11.07 | ₩320,532 | ₩322,410 | ₩311,614 | ₩320,881 | +0.11% | 2096.9만 |
|---|
| 2025.11.06 | ₩332,522 | ₩334,038 | ₩320,921 | ₩326,970 | -1.67% | 1867.8만 |
|---|
| 2025.11.05 | ₩332,482 | ₩338,504 | ₩331,302 | ₩335,701 | +0.97% | 1199.2만 |
|---|
| 2025.11.04 | ₩335,258 | ₩342,366 | ₩328,834 | ₩332,831 | -0.72% | 1977.3만 |
|---|
| 2025.11.03 | ₩355,724 | ₩356,234 | ₩342,299 | ₩345,813 | -2.79% | 1570.9만 |
|---|
| 2025.10.31 | ₩348,039 | ₩356,488 | ₩344,284 | ₩352,197 | +1.19% | 1689.9만 |
|---|
| 2025.10.30 | ₩360,418 | ₩361,786 | ₩343,707 | ₩344,525 | -4.41% | 2795.4만 |
|---|
| 2025.10.29 | ₩377,477 | ₩377,692 | ₩363,918 | ₩369,216 | -2.19% | 1800.7만 |
|---|
| 2025.10.28 | ₩379,543 | ₩382,842 | ₩376,243 | ₩376,632 | -0.77% | 1244.9만 |
|---|
| 2025.10.27 | ₩384,330 | ₩384,907 | ₩375,264 | ₩377,397 | -1.80% | 1385.6만 |
|---|
| 2025.10.24 | ₩383,459 | ₩385,162 | ₩378,537 | ₩379,985 | -0.91% | 1319.5만 |
|---|
| 2025.10.23 | ₩366,078 | ₩379,677 | ₩365,313 | ₩375,613 | +2.60% | 1687.2만 |
|---|
| 2025.10.22 | ₩368,572 | ₩371,764 | ₩361,102 | ₩365,675 | -0.79% | 1647.4만 |
|---|
| 2025.10.21 | ₩372,984 | ₩375,922 | ₩365,139 | ₩369,015 | -1.06% | 1837.1만 |
|---|
| 2025.10.20 | ₩387,522 | ₩387,911 | ₩369,229 | ₩371,737 | -4.07% | 3281.1만 |
|---|
| 2025.10.17 | ₩407,371 | ₩408,082 | ₩385,578 | ₩390,687 | -4.10% | 3765.3만 |
|---|
| 2025.10.16 | ₩409,852 | ₩432,571 | ₩406,459 | ₩419,777 | +2.42% | 3250.1만 |
|---|
| 2025.10.15 | ₩408,914 | ₩417,108 | ₩400,894 | ₩407,197 | -0.42% | 1369.9만 |
|---|
| 2025.10.14 | ₩407,130 | ₩408,270 | ₩391,586 | ₩401,001 | -1.51% | 1734.6만 |
|---|
| 2025.10.13 | ₩400,599 | ₩416,692 | ₩399,311 | ₩413,085 | +3.12% | 2170.4만 |
|---|
| 2025.10.10 | ₩402,718 | ₩412,696 | ₩391,626 | ₩392,900 | -2.44% | 2889.5만 |
|---|
| 2025.10.09 | ₩391,009 | ₩403,643 | ₩385,256 | ₩398,265 | +1.86% | 2648만 |
|---|
| 2025.10.08 | ₩382,788 | ₩390,983 | ₩380,347 | ₩387,093 | +1.12% | 1898.2만 |
|---|
| 2025.10.07 | ₩393,249 | ₩393,249 | ₩363,449 | ₩381,206 | -3.06% | 3172.3만 |
|---|
| 2025.10.06 | ₩392,123 | ₩397,889 | ₩390,003 | ₩391,063 | -0.27% | 1407.7만 |
|---|
| 2025.10.03 | ₩388,394 | ₩395,154 | ₩380,884 | ₩383,754 | -1.19% | 1368.8만 |
|---|
| 2025.10.02 | ₩391,345 | ₩395,596 | ₩383,633 | ₩387,294 | -1.03% | 1621.6만 |
|---|
| 2025.10.01 | ₩373,910 | ₩388,917 | ₩372,676 | ₩387,603 | +3.66% | 2337.8만 |
|---|
| 2025.09.30 | ₩380,468 | ₩380,884 | ₩370,021 | ₩377,182 | -0.86% | 2388.1만 |
|---|
| 2025.09.29 | ₩381,688 | ₩383,539 | ₩374,996 | ₩379,221 | -0.65% | 2577.9만 |
|---|
| 2025.09.26 | ₩392,954 | ₩394,295 | ₩379,543 | ₩380,160 | -3.26% | 2599.1만 |
|---|
| 2025.09.25 | ₩395,998 | ₩400,666 | ₩386,986 | ₩390,714 | -1.33% | 3927.5만 |
|---|
| 2025.09.24 | ₩418,248 | ₩419,066 | ₩402,382 | ₩413,688 | -1.09% | 3376.5만 |
|---|
| 2025.09.23 | ₩434,529 | ₩435,871 | ₩415,820 | ₩420,890 | -3.14% | 3528만 |
|---|
| 2025.09.22 | ₩415,257 | ₩441,906 | ₩411,623 | ₩440,095 | +5.98% | 4443.8만 |
|---|
| 2025.09.19 | ₩401,001 | ₩417,242 | ₩398,748 | ₩413,956 | +3.23% | 4077.6만 |
|---|
| 2025.09.18 | ₩406,419 | ₩407,465 | ₩391,613 | ₩397,809 | -2.12% | 2467.3만 |
|---|
| 2025.09.17 | ₩412,655 | ₩413,956 | ₩395,677 | ₩404,233 | -2.04% | 2770.8만 |
|---|
| 2025.09.16 | ₩421,198 | ₩429,125 | ₩405,386 | ₩411,261 | -2.36% | 5192.3만 |
|---|
| 2025.09.15 | ₩410,992 | ₩411,770 | ₩398,708 | ₩405,212 | -1.41% | 4000.4만 |
|---|
| 2025.09.12 | ₩410,107 | ₩413,031 | ₩391,278 | ₩391,854 | -4.45% | 5178.2만 |
|---|
| 2025.09.11 | ₩443,032 | ₩443,917 | ₩408,511 | ₩412,883 | -6.81% | 6998.6만 |
|---|
| 2025.09.10 | ₩428,078 | ₩463,659 | ₩418,556 | ₩440,336 | +2.86% | 1.3억 |
|---|
| 2025.09.09 | ₩321,793 | ₩326,554 | ₩314,578 | ₩323,899 | +0.65% | 4117.9만 |
|---|
| 2025.09.08 | ₩321,726 | ₩325,119 | ₩315,584 | ₩319,835 | -0.59% | 1880.3만 |
|---|
| 2025.09.05 | ₩311,882 | ₩314,658 | ₩302,950 | ₩312,217 | +0.11% | 1538.6만 |
|---|
| 2025.09.04 | ₩297,733 | ₩299,839 | ₩294,461 | ₩299,074 | +0.45% | 1030.3만 |
|---|
| 2025.09.03 | ₩302,964 | ₩302,964 | ₩297,398 | ₩299,678 | -1.08% | 890.1만 |
|---|
| 2025.09.02 | ₩297,733 | ₩302,360 | ₩293,428 | ₩302,159 | +1.49% | 1046.2만 |
|---|
| 2025.08.29 | ₩318,668 | ₩319,486 | ₩299,222 | ₩303,272 | -4.83% | 1661.9만 |
|---|
| 2025.08.28 | ₩315,892 | ₩324,489 | ₩315,329 | ₩322,303 | +2.03% | 869.2만 |
|---|
| 2025.08.27 | ₩315,168 | ₩317,220 | ₩312,056 | ₩316,254 | +0.34% | 563.8만 |
|---|