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 | ₩182,854 | ₩191,147 | ₩182,573 | ₩189,141 | +3.44% | 2549.4만 |
| 2026.10.08 | ₩190,198 | ₩190,987 | ₩180,125 | ₩181,503 | -4.57% | 4241.3만 |
| 2026.10.07 | ₩190,666 | ₩193,555 | ₩189,101 | ₩192,030 | +0.72% | 1573.9만 |
| 2026.10.06 | ₩192,525 | ₩196,551 | ₩192,431 | ₩193,649 | +0.58% | 2004.2만 |
| 2026.10.05 | ₩190,652 | ₩196,177 | ₩190,438 | ₩190,586 | -0.04% | 1807만 |
| 2026.10.02 | ₩190,064 | ₩193,769 | ₩187,616 | ₩190,345 | +0.15% | 3540.9만 |
| 2026.10.01 | ₩186,733 | ₩187,603 | ₩181,021 | ₩184,687 | -1.10% | 2545.9만 |
| 2026.09.30 | ₩182,640 | ₩185,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,657 |
| +0.56% |
| 2232.2만 |
| 2026.09.29 | ₩177,624 | ₩192,177 | ₩177,276 | ₩184,312 | +3.77% | 4571만 |
|---|
| 2026.09.28 | ₩177,544 | ₩181,503 | ₩176,005 | ₩177,370 | -0.10% | 3606만 |
|---|
| 2026.09.25 | ₩185,355 | ₩188,445 | ₩183,148 | ₩183,389 | -1.06% | 2367.1만 |
|---|
| 2026.09.24 | ₩183,683 | ₩187,723 | ₩178,547 | ₩186,653 | +1.62% | 5662.9만 |
|---|
| 2026.09.23 | ₩198,371 | ₩198,852 | ₩192,926 | ₩193,368 | -2.52% | 2268.2만 |
|---|
| 2026.09.22 | ₩202,317 | ₩205,460 | ₩198,772 | ₩199,574 | -1.36% | 3126만 |
|---|
| 2026.09.21 | ₩199,213 | ₩200,618 | ₩195,508 | ₩198,718 | -0.25% | 2241.8만 |
|---|
| 2026.09.18 | ₩201,273 | ₩201,848 | ₩193,154 | ₩197,448 | -1.90% | 3932.5만 |
|---|
| 2026.09.17 | ₩196,297 | ₩203,320 | ₩195,495 | ₩201,434 | +2.62% | 2774.2만 |
|---|
| 2026.09.16 | ₩187,308 | ₩195,990 | ₩185,931 | ₩191,495 | +2.24% | 3436.6만 |
|---|
| 2026.09.15 | ₩191,896 | ₩193,796 | ₩187,295 | ₩187,736 | -2.17% | 3155.3만 |
|---|
| 2026.09.14 | ₩189,168 | ₩194,398 | ₩188,619 | ₩193,675 | +2.38% | 4216만 |
|---|
| 2026.09.11 | ₩219,946 | ₩222,047 | ₩200,430 | ₩201,019 | -8.61% | 8043.9만 |
|---|
| 2026.09.10 | ₩211,854 | ₩213,004 | ₩204,015 | ₩204,577 | -3.43% | 5682.5만 |
|---|
| 2026.09.09 | ₩218,756 | ₩220,910 | ₩214,502 | ₩216,201 | -1.17% | 2746.5만 |
|---|
| 2026.09.08 | ₩224,187 | ₩228,333 | ₩215,572 | ₩217,392 | -3.03% | 3766.3만 |
|---|
| 2026.09.04 | ₩213,298 | ₩213,620 | ₩209,620 | ₩212,389 | -0.43% | 2651.1만 |
|---|
| 2026.09.03 | ₩196,993 | ₩209,700 | ₩196,525 | ₩206,049 | +4.60% | 2510.2만 |
|---|
| 2026.09.02 | ₩187,616 | ₩196,217 | ₩186,894 | ₩194,960 | +3.91% | 2190.7만 |
|---|
| 2026.09.01 | ₩196,297 | ₩196,351 | ₩187,201 | ₩189,034 | -3.70% | 2544.3만 |
|---|
| 2026.08.31 | ₩199,722 | ₩202,330 | ₩197,635 | ₩199,467 | -0.13% | 1611.9만 |
|---|
| 2026.08.28 | ₩205,460 | ₩205,982 | ₩200,257 | ₩201,781 | -1.79% | 1780만 |
|---|
| 2026.08.27 | ₩203,467 | ₩205,768 | ₩197,327 | ₩203,240 | -0.11% | 3025.1만 |
|---|
| 2026.08.26 | ₩196,632 | ₩202,825 | ₩196,404 | ₩199,133 | +1.27% | 1842.6만 |
|---|
| 2026.08.25 | ₩191,682 | ₩195,749 | ₩190,626 | ₩193,635 | +1.02% | 1332.9만 |
|---|
| 2026.08.24 | ₩194,117 | ₩194,117 | ₩188,940 | ₩190,545 | -1.84% | 1415.9만 |
|---|
| 2026.08.21 | ₩192,244 | ₩198,437 | ₩190,746 | ₩195,923 | +1.91% | 1963.5만 |
|---|
| 2026.08.20 | ₩193,020 | ₩195,187 | ₩188,633 | ₩190,037 | -1.55% | 1518.4만 |
|---|
| 2026.08.19 | ₩190,880 | ₩195,401 | ₩183,830 | ₩192,365 | +0.78% | 2655.3만 |
|---|
| 2026.08.18 | ₩191,615 | ₩195,294 | ₩190,412 | ₩191,000 | -0.32% | 1915.2만 |
|---|
| 2026.08.17 | ₩198,571 | ₩201,180 | ₩194,625 | ₩196,163 | -1.21% | 2066.8만 |
|---|
| 2026.08.14 | ₩208,456 | ₩209,192 | ₩199,039 | ₩201,340 | -3.41% | 2190.6만 |
|---|
| 2026.08.13 | ₩203,293 | ₩213,031 | ₩203,199 | ₩208,965 | +2.79% | 2574만 |
|---|
| 2026.08.12 | ₩204,403 | ₩207,186 | ₩197,822 | ₩205,032 | +0.31% | 4355.9만 |
|---|
| 2026.08.11 | ₩202,250 | ₩203,306 | ₩192,940 | ₩194,598 | -3.78% | 2876.2만 |
|---|
| 2026.08.10 | ₩198,317 | ₩203,306 | ₩196,123 | ₩202,049 | +1.88% | 2426.5만 |
|---|
| 2026.08.07 | ₩194,384 | ₩196,846 | ₩190,398 | ₩196,658 | +1.17% | 2287.4만 |
|---|
| 2026.08.06 | ₩186,265 | ₩196,070 | ₩185,556 | ₩191,910 | +3.03% | 2307.3만 |
|---|
| 2026.08.05 | ₩193,956 | ₩195,816 | ₩190,612 | ₩193,140 | -0.42% | 2352.4만 |
|---|
| 2026.08.04 | ₩188,619 | ₩198,906 | ₩188,619 | ₩194,946 | +3.35% | 4372.4만 |
|---|
| 2026.08.03 | ₩176,460 | ₩191,375 | ₩174,173 | ₩189,743 | +7.53% | 4969.7만 |
|---|
| 2026.07.31 | ₩173,986 | ₩177,102 | ₩168,140 | ₩173,718 | -0.15% | 3443.9만 |
|---|
| 2026.07.30 | ₩164,355 | ₩171,671 | ₩162,629 | ₩170,628 | +3.82% | 4133.8만 |
|---|
| 2026.07.29 | ₩159,740 | ₩163,084 | ₩155,433 | ₩157,493 | -1.41% | 2808.2만 |
|---|
| 2026.07.28 | ₩158,081 | ₩163,632 | ₩153,159 | ₩160,462 | +1.51% | 3266.5만 |
|---|
| 2026.07.27 | ₩157,840 | ₩163,177 | ₩156,235 | ₩160,382 | +1.61% | 3691.7만 |
|---|
| 2026.07.24 | ₩163,820 | ₩164,636 | ₩153,493 | ₩153,814 | -6.11% | 4640.6만 |
|---|
| 2026.07.23 | ₩165,813 | ₩166,802 | ₩159,767 | ₩160,569 | -3.16% | 3090.1만 |
|---|
| 2026.07.22 | ₩168,782 | ₩172,340 | ₩166,802 | ₩168,327 | -0.27% | 2109.7만 |
|---|
| 2026.07.21 | ₩164,274 | ₩170,441 | ₩163,472 | ₩169,946 | +3.45% | 2774.8만 |
|---|
| 2026.07.20 | ₩166,227 | ₩167,859 | ₩160,556 | ₩162,362 | -2.33% | 3679.3만 |
|---|
| 2026.07.17 | ₩162,790 | ₩171,805 | ₩162,522 | ₩169,090 | +3.87% | 3991.7만 |
|---|
| 2026.07.16 | ₩175,872 | ₩176,273 | ₩165,411 | ₩166,147 | -5.53% | 5478.1만 |
|---|
| 2026.07.15 | ₩174,641 | ₩179,109 | ₩172,340 | ₩177,223 | +1.48% | 4852만 |
|---|
| 2026.07.14 | ₩176,567 | ₩177,584 | ₩170,682 | ₩171,136 | -3.08% | 5267만 |
|---|
| 2026.07.13 | ₩185,971 | ₩186,800 | ₩175,698 | ₩175,952 | -5.39% | 5669만 |
|---|
| 2026.07.10 | ₩194,826 | ₩194,866 | ₩186,278 | ₩188,124 | -3.44% | 2984.3만 |
|---|
| 2026.07.09 | ₩189,168 | ₩199,401 | ₩188,526 | ₩192,913 | +1.98% | 3522.2만 |
|---|
| 2026.07.08 | ₩186,011 | ₩189,729 | ₩183,991 | ₩187,924 | +1.03% | 3460.7만 |
|---|
| 2026.07.07 | ₩192,244 | ₩194,705 | ₩183,991 | ₩189,408 | -1.48% | 4720만 |
|---|
| 2026.07.06 | ₩193,020 | ₩194,786 | ₩188,820 | ₩192,298 | -0.37% | 3668.3만 |
|---|
| 2026.07.02 | ₩191,682 | ₩196,712 | ₩185,703 | ₩187,629 | -2.11% | 4416.7만 |
|---|
| 2026.07.01 | ₩193,274 | ₩197,367 | ₩190,612 | ₩190,612 | -1.38% | 4596.4만 |
|---|
| 2026.06.30 | ₩196,966 | ₩200,551 | ₩193,261 | ₩196,030 | -0.48% | 3592.7만 |
|---|
| 2026.06.29 | ₩205,915 | ₩206,664 | ₩194,224 | ₩197,648 | -4.01% | 3431만 |
|---|
| 2026.06.26 | ₩200,992 | ₩205,380 | ₩197,969 | ₩198,678 | -1.15% | 3653.2만 |
|---|
| 2026.06.25 | ₩210,476 | ₩210,837 | ₩201,126 | ₩203,935 | -3.11% | 3684.4만 |
|---|
| 2026.06.24 | ₩217,338 | ₩221,712 | ₩207,801 | ₩210,717 | -3.05% | 3830.5만 |
|---|
| 2026.06.23 | ₩227,705 | ₩233,189 | ₩220,187 | ₩220,923 | -2.98% | 3332.8만 |
|---|
| 2026.06.22 | ₩243,863 | ₩246,900 | ₩233,283 | ₩234,179 | -3.97% | 2293.5만 |
|---|
| 2026.06.18 | ₩244,800 | ₩251,461 | ₩237,697 | ₩246,512 | +0.70% | 3138.6만 |
|---|
| 2026.06.17 | ₩249,013 | ₩254,404 | ₩244,224 | ₩245,495 | -1.41% | 1661.7만 |
|---|
| 2026.06.16 | ₩254,163 | ₩261,266 | ₩251,020 | ₩251,916 | -0.88% | 1698.6만 |
|---|
| 2026.06.15 | ₩250,658 | ₩261,266 | ₩249,080 | ₩257,681 | +2.80% | 2028만 |
|---|
| 2026.06.12 | ₩247,475 | ₩248,237 | ₩239,436 | ₩246,298 | -0.48% | 2956.2만 |
|---|
| 2026.06.11 | ₩240,332 | ₩247,154 | ₩234,460 | ₩246,258 | +2.47% | 6367.9만 |
|---|
| 2026.06.10 | ₩265,520 | ₩284,220 | ₩265,092 | ₩269,211 | +1.39% | 4610.8만 |
|---|
| 2026.06.09 | ₩286,132 | ₩294,947 | ₩264,570 | ₩275,298 | -3.79% | 2604.1만 |
|---|
| 2026.06.08 | ₩291,269 | ₩293,021 | ₩280,006 | ₩283,337 | -2.72% | 1722.7만 |
|---|
| 2026.06.05 | ₩306,973 | ₩309,581 | ₩280,167 | ₩285,825 | -6.89% | 2902만 |
|---|
| 2026.06.04 | ₩303,642 | ₩319,627 | ₩299,629 | ₩316,135 | +4.11% | 1999.4만 |
|---|
| 2026.06.03 | ₩321,673 | ₩321,713 | ₩304,458 | ₩308,096 | -4.22% | 2364.5만 |
|---|
| 2026.06.02 | ₩324,777 | ₩333,070 | ₩319,480 | ₩327,158 | +0.73% | 3029.5만 |
|---|
| 2026.06.01 | ₩308,324 | ₩334,742 | ₩300,432 | ₩331,933 | +7.66% | 4839만 |
|---|
| 2026.05.29 | ₩279,565 | ₩302,692 | ₩278,240 | ₩302,010 | +8.03% | 4108.2만 |
|---|
| 2026.05.28 | ₩259,554 | ₩274,214 | ₩258,671 | ₩272,475 | +4.98% | 2534만 |
|---|
| 2026.05.27 | ₩256,129 | ₩257,012 | ₩251,367 | ₩255,434 | -0.27% | 1212.6만 |
|---|
| 2026.05.26 | ₩258,564 | ₩261,105 | ₩254,899 | ₩258,243 | -0.12% | 1285.6만 |
|---|
| 2026.05.22 | ₩256,384 | ₩263,513 | ₩255,621 | ₩256,932 | +0.21% | 1087.6만 |
|---|
| 2026.05.21 | ₩252,825 | ₩257,922 | ₩250,404 | ₩253,842 | +0.40% | 1212만 |
|---|
| 2026.05.20 | ₩240,693 | ₩251,769 | ₩239,168 | ₩251,688 | +4.57% | 1651.7만 |
|---|
| 2026.05.19 | ₩248,799 | ₩252,438 | ₩242,017 | ₩242,726 | -2.44% | 1671.8만 |
|---|
| 2026.05.18 | ₩254,150 | ₩255,166 | ₩245,147 | ₩249,615 | -1.78% | 1911.4만 |
|---|
| 2026.05.15 | ₩254,805 | ₩262,751 | ₩252,678 | ₩258,096 | +1.29% | 1574.7만 |
|---|
| 2026.05.14 | ₩251,715 | ₩268,476 | ₩248,063 | ₩261,654 | +3.95% | 2254.5만 |
|---|
| 2026.05.13 | ₩252,852 | ₩256,250 | ₩247,542 | ₩253,829 | +0.39% | 1578.9만 |
|---|
| 2026.05.12 | ₩258,056 | ₩258,056 | ₩241,937 | ₩249,909 | -3.16% | 2212.3만 |
|---|
| 2026.05.11 | ₩257,026 | ₩261,747 | ₩254,952 | ₩259,286 | +0.88% | 1689.1만 |
|---|
| 2026.05.08 | ₩257,601 | ₩264,851 | ₩254,431 | ₩262,109 | +1.75% | 2115.8만 |
|---|
| 2026.05.07 | ₩265,667 | ₩267,727 | ₩255,220 | ₩260,289 | -2.02% | 3180.3만 |
|---|
| 2026.05.06 | ₩249,067 | ₩259,888 | ₩244,345 | ₩259,540 | +4.21% | 2768.6만 |
|---|
| 2026.05.05 | ₩243,623 | ₩249,495 | ₩239,436 | ₩247,930 | +1.77% | 2349.7만 |
|---|
| 2026.05.04 | ₩235,450 | ₩245,455 | ₩233,095 | ₩241,161 | +2.43% | 3350.5만 |
|---|
| 2026.05.01 | ₩222,608 | ₩233,149 | ₩222,247 | ₩229,845 | +3.25% | 2631.8만 |
|---|
| 2026.04.30 | ₩216,723 | ₩220,950 | ₩214,462 | ₩215,880 | -0.39% | 2101.6만 |
|---|
| 2026.04.29 | ₩219,425 | ₩220,388 | ₩214,890 | ₩219,144 | -0.13% | 2058.8만 |
|---|
| 2026.04.28 | ₩216,910 | ₩225,658 | ₩216,763 | ₩221,993 | +2.34% | 3371.7만 |
|---|
| 2026.04.27 | ₩230,848 | ₩232,146 | ₩224,588 | ₩231,356 | +0.22% | 2161.7만 |
|---|
| 2026.04.24 | ₩241,456 | ₩241,723 | ₩225,792 | ₩231,785 | -4.01% | 3321.5만 |
|---|
| 2026.04.23 | ₩241,308 | ₩243,302 | ₩232,855 | ₩235,797 | -2.28% | 3708.4만 |
|---|
| 2026.04.22 | ₩249,040 | ₩253,053 | ₩244,519 | ₩250,806 | +0.71% | 3244.9만 |
|---|
| 2026.04.21 | ₩238,566 | ₩247,916 | ₩235,436 | ₩242,338 | +1.58% | 3963.8만 |
|---|
| 2026.04.20 | ₩236,506 | ₩237,777 | ₩232,092 | ₩237,536 | +0.44% | 2233.1만 |
|---|
| 2026.04.17 | ₩244,693 | ₩246,793 | ₩231,892 | ₩234,166 | -4.30% | 4528.3만 |
|---|
| 2026.04.16 | ₩235,985 | ₩241,135 | ₩232,480 | ₩238,553 | +1.09% | 4699.7만 |
|---|
| 2026.04.15 | ₩223,237 | ₩230,821 | ₩222,327 | ₩227,143 | +1.75% | 4301.1만 |
|---|
| 2026.04.14 | ₩224,628 | ₩226,595 | ₩216,107 | ₩218,034 | -2.94% | 5978만 |
|---|
| 2026.04.13 | ₩186,961 | ₩208,550 | ₩186,894 | ₩208,162 | +11.34% | 4999.8만 |
|---|
| 2026.04.10 | ₩183,683 | ₩187,496 | ₩180,005 | ₩184,713 | +0.56% | 2617.2만 |
|---|
| 2026.04.09 | ₩190,211 | ₩191,014 | ₩181,918 | ₩184,406 | -3.05% | 3040.8만 |
|---|
| 2026.04.08 | ₩201,046 | ₩202,597 | ₩191,147 | ₩192,164 | -4.42% | 2352.7만 |
|---|
| 2026.04.07 | ₩192,324 | ₩193,381 | ₩187,188 | ₩191,508 | -0.42% | 1725만 |
|---|
| 2026.04.06 | ₩197,220 | ₩198,705 | ₩192,418 | ₩194,679 | -1.29% | 1255.7만 |
|---|
| 2026.04.02 | ₩190,987 | ₩195,883 | ₩187,669 | ₩195,802 | +2.52% | 1438.2만 |
|---|
| 2026.04.01 | ₩199,427 | ₩200,176 | ₩193,515 | ₩194,264 | -2.59% | 2049.6만 |
|---|
| 2026.03.31 | ₩187,669 | ₩197,167 | ₩187,068 | ₩196,779 | +4.85% | 2449.2만 |
|---|
| 2026.03.30 | ₩187,322 | ₩188,873 | ₩183,188 | ₩185,663 | -0.89% | 2012.6만 |
|---|
| 2026.03.27 | ₩188,512 | ₩189,529 | ₩184,994 | ₩186,813 | -0.90% | 1793만 |
|---|
| 2026.03.26 | ₩192,472 | ₩195,923 | ₩190,666 | ₩191,027 | -0.75% | 1696.2만 |
|---|
| 2026.03.25 | ₩199,615 | ₩200,430 | ₩193,421 | ₩195,321 | -2.15% | 2068.4만 |
|---|
| 2026.03.24 | ₩204,657 | ₩205,861 | ₩196,431 | ₩196,752 | -3.86% | 2612.2만 |
|---|
| 2026.03.23 | ₩202,544 | ₩208,376 | ₩201,594 | ₩206,450 | +1.93% | 1992.8만 |
|---|
| 2026.03.20 | ₩204,724 | ₩204,992 | ₩197,902 | ₩200,216 | -2.20% | 3755.1만 |
|---|
| 2026.03.19 | ₩201,260 | ₩209,901 | ₩199,160 | ₩208,028 | +3.36% | 2204.6만 |
|---|
| 2026.03.18 | ₩205,192 | ₩207,293 | ₩203,373 | ₩204,524 | -0.33% | 1805.1만 |
|---|
| 2026.03.17 | ₩207,921 | ₩212,576 | ₩205,326 | ₩206,918 | -0.48% | 2393만 |
|---|
| 2026.03.16 | ₩208,751 | ₩212,335 | ₩206,677 | ₩208,630 | -0.06% | 2160.8만 |
|---|
| 2026.03.13 | ₩212,750 | ₩215,051 | ₩206,196 | ₩207,480 | -2.48% | 2635만 |
|---|
| 2026.03.12 | ₩220,254 | ₩224,494 | ₩212,161 | ₩212,897 | -3.34% | 3713.4만 |
|---|
| 2026.03.11 | ₩222,555 | ₩229,751 | ₩214,797 | ₩218,194 | -1.96% | 8324.8만 |
|---|
| 2026.03.10 | ₩205,487 | ₩206,182 | ₩198,571 | ₩199,842 | -2.75% | 5154.5만 |
|---|
| 2026.03.09 | ₩201,581 | ₩203,320 | ₩195,869 | ₩202,731 | +0.57% | 3117.4만 |
|---|
| 2026.03.06 | ₩204,550 | ₩212,937 | ₩202,811 | ₩204,604 | +0.03% | 3800.1만 |
|---|
| 2026.03.05 | ₩204,109 | ₩211,265 | ₩200,805 | ₩207,052 | +1.44% | 2409.5만 |
|---|
| 2026.03.04 | ₩200,658 | ₩205,473 | ₩199,441 | ₩203,815 | +1.57% | 1758.5만 |
|---|
| 2026.03.03 | ₩193,622 | ₩201,888 | ₩191,348 | ₩199,320 | +2.94% | 2012.1만 |
|---|
| 2026.03.02 | ₩189,435 | ₩200,872 | ₩188,847 | ₩199,641 | +5.39% | 2241.9만 |
|---|
| 2026.02.27 | ₩192,458 | ₩195,401 | ₩190,077 | ₩194,491 | +1.06% | 3642.5만 |
|---|
| 2026.02.26 | ₩199,026 | ₩203,989 | ₩194,157 | ₩201,059 | +1.02% | 2065.2만 |
|---|
| 2026.02.25 | ₩199,521 | ₩205,032 | ₩197,086 | ₩197,822 | -0.85% | 2730.4만 |
|---|
| 2026.02.24 | ₩188,392 | ₩196,311 | ₩185,569 | ₩195,481 | +3.76% | 2133.7만 |
|---|
| 2026.02.23 | ₩194,879 | ₩195,026 | ₩185,382 | ₩189,020 | -3.01% | 3175만 |
|---|
| 2026.02.20 | ₩205,059 | ₩205,982 | ₩197,153 | ₩198,076 | -3.41% | 2962.2만 |
|---|
| 2026.02.19 | ₩210,262 | ₩214,128 | ₩208,363 | ₩209,393 | -0.41% | 1497.6만 |
|---|
| 2026.02.18 | ₩206,543 | ₩210,409 | ₩202,477 | ₩208,898 | +1.14% | 1480.1만 |
|---|
| 2026.02.17 | ₩211,319 | ₩213,058 | ₩204,497 | ₩205,955 | -2.54% | 1961.1만 |
|---|
| 2026.02.13 | ₩213,018 | ₩217,097 | ₩207,721 | ₩214,208 | +0.56% | 1859.7만 |
|---|
| 2026.02.12 | ₩211,252 | ₩212,737 | ₩203,989 | ₩209,312 | -0.92% | 2328.5만 |
|---|
| 2026.02.11 | ₩218,917 | ₩218,917 | ₩205,995 | ₩210,222 | -3.97% | 2453.9만 |
|---|
| 2026.02.10 | ₩214,021 | ₩221,231 | ₩209,954 | ₩213,874 | -0.07% | 4009.2만 |
|---|
| 2026.02.09 | ₩198,625 | ₩213,686 | ₩196,632 | ₩209,459 | +5.45% | 4993.7만 |
|---|
| 2026.02.06 | ₩186,934 | ₩191,549 | ₩185,810 | ₩191,040 | +2.20% | 2996.2만 |
|---|
| 2026.02.05 | ₩194,759 | ₩196,030 | ₩180,914 | ₩182,560 | -6.26% | 4278.9만 |
|---|
| 2026.02.04 | ₩205,848 | ₩205,915 | ₩193,194 | ₩196,190 | -4.69% | 4232.3만 |
|---|
| 2026.02.03 | ₩211,693 | ₩213,191 | ₩203,186 | ₩206,891 | -2.27% | 4326만 |
|---|
| 2026.02.02 | ₩228,628 | ₩229,002 | ₩214,021 | ₩214,101 | -6.35% | 4742.1만 |
|---|
| 2026.01.30 | ₩224,949 | ₩225,926 | ₩218,355 | ₩220,147 | -2.13% | 2736.2만 |
|---|
| 2026.01.29 | ₩227,598 | ₩227,705 | ₩216,054 | ₩226,073 | -0.67% | 3725.5만 |
|---|
| 2026.01.28 | ₩233,978 | ₩243,021 | ₩229,885 | ₩231,142 | -1.21% | 3588.3만 |
|---|
| 2026.01.27 | ₩239,690 | ₩240,399 | ₩232,320 | ₩233,951 | -2.39% | 2709.4만 |
|---|
| 2026.01.26 | ₩239,570 | ₩247,876 | ₩238,807 | ₩244,037 | +1.86% | 2110만 |
|---|
| 2026.01.23 | ₩230,902 | ₩240,305 | ₩230,072 | ₩236,975 | +2.63% | 2301.1만 |
|---|
| 2026.01.22 | ₩239,931 | ₩240,987 | ₩236,092 | ₩238,339 | -0.66% | 2114.2만 |
|---|
| 2026.01.21 | ₩240,345 | ₩241,576 | ₩228,200 | ₩232,587 | -3.23% | 3819만 |
|---|
| 2026.01.20 | ₩250,391 | ₩250,391 | ₩239,917 | ₩240,666 | -3.88% | 2913만 |
|---|
| 2026.01.16 | ₩254,029 | ₩256,651 | ₩249,508 | ₩255,608 | +0.62% | 1922.5만 |
|---|
| 2026.01.15 | ₩260,851 | ₩260,851 | ₩253,334 | ₩253,949 | -2.65% | 1641.9만 |
|---|
| 2026.01.14 | ₩269,773 | ₩269,773 | ₩255,233 | ₩258,979 | -4.00% | 2247.3만 |
|---|
| 2026.01.13 | ₩274,214 | ₩277,960 | ₩268,409 | ₩270,589 | -1.32% | 1585.7만 |
|---|
| 2026.01.12 | ₩264,316 | ₩276,354 | ₩263,526 | ₩273,786 | +3.58% | 2542.9만 |
|---|
| 2026.01.09 | ₩256,370 | ₩267,767 | ₩252,518 | ₩265,546 | +3.58% | 2615.3만 |
|---|
| 2026.01.08 | ₩255,327 | ₩255,420 | ₩249,000 | ₩253,682 | -0.64% | 1946.9만 |
|---|
| 2026.01.07 | ₩261,239 | ₩261,734 | ₩256,825 | ₩257,949 | -1.26% | 1117.1만 |
|---|
| 2026.01.06 | ₩257,574 | ₩260,677 | ₩255,086 | ₩259,166 | +0.62% | 1647.5만 |
|---|
| 2026.01.05 | ₩265,306 | ₩269,787 | ₩257,266 | ₩257,614 | -2.90% | 2263.6만 |
|---|
| 2026.01.02 | ₩264,142 | ₩265,640 | ₩259,781 | ₩261,788 | -0.89% | 1454.1만 |
|---|
| 2025.12.31 | ₩262,737 | ₩263,781 | ₩260,477 | ₩260,717 | -0.77% | 1034.2만 |
|---|
| 2025.12.30 | ₩262,256 | ₩265,359 | ₩261,788 | ₩263,794 | +0.59% | 1419.7만 |
|---|
| 2025.12.29 | ₩259,714 | ₩265,533 | ₩257,681 | ₩261,346 | +0.63% | 1474.8만 |
|---|
| 2025.12.26 | ₩264,931 | ₩268,021 | ₩262,323 | ₩264,837 | -0.04% | 1126.2만 |
|---|
| 2025.12.24 | ₩260,838 | ₩265,225 | ₩260,062 | ₩264,169 | +1.28% | 928.3만 |
|---|
| 2025.12.23 | ₩262,751 | ₩263,781 | ₩257,079 | ₩261,293 | -0.55% | 1830.2만 |
|---|
| 2025.12.22 | ₩263,272 | ₩265,921 | ₩257,935 | ₩265,359 | +0.79% | 2714.8만 |
|---|
| 2025.12.19 | ₩251,996 | ₩260,998 | ₩251,635 | ₩256,785 | +1.90% | 7700.9만 |
|---|
| 2025.12.18 | ₩244,412 | ₩247,141 | ₩238,874 | ₩240,814 | -1.47% | 3629.7만 |
|---|
| 2025.12.17 | ₩245,201 | ₩249,468 | ₩236,854 | ₩238,713 | -2.65% | 5022.2만 |
|---|
| 2025.12.16 | ₩247,060 | ₩253,882 | ₩246,779 | ₩252,344 | +2.14% | 3243.4만 |
|---|
| 2025.12.15 | ₩251,862 | ₩252,772 | ₩242,646 | ₩247,355 | -1.79% | 4389.8만 |
|---|
| 2025.12.12 | ₩262,670 | ₩264,650 | ₩248,772 | ₩254,110 | -3.26% | 5520.2만 |
|---|
| 2025.12.11 | ₩254,979 | ₩270,188 | ₩249,107 | ₩265,988 | +4.32% | 1억 |
|---|
| 2025.12.10 | ₩296,686 | ₩301,395 | ₩291,042 | ₩298,305 | +0.55% | 4792.8만 |
|---|
| 2025.12.09 | ₩294,319 | ₩297,783 | ₩291,978 | ₩296,325 | +0.68% | 1764.4만 |
|---|
| 2025.12.08 | ₩296,084 | ₩300,632 | ₩290,145 | ₩295,001 | -0.37% | 2471.1만 |
|---|
| 2025.12.05 | ₩292,941 | ₩293,610 | ₩285,745 | ₩291,042 | -0.65% | 2420.9만 |
|---|
| 2025.12.04 | ₩278,040 | ₩288,139 | ₩275,980 | ₩286,694 | +3.11% | 2331.7만 |
|---|
| 2025.12.03 | ₩267,967 | ₩278,120 | ₩266,723 | ₩277,866 | +3.69% | 1906.1만 |
|---|
| 2025.12.02 | ₩274,401 | ₩280,501 | ₩267,526 | ₩268,997 | -1.97% | 1966.5만 |
|---|
| 2025.12.01 | ₩268,195 | ₩272,208 | ₩263,112 | ₩268,783 | +0.22% | 1346.1만 |
|---|
| 2025.11.28 | ₩266,871 | ₩270,656 | ₩264,329 | ₩270,134 | +1.22% | 1384.9만 |
|---|
| 2025.11.26 | ₩280,233 | ₩280,902 | ₩270,522 | ₩274,161 | -2.17% | 2654.4만 |
|---|
| 2025.11.25 | ₩259,607 | ₩266,737 | ₩248,304 | ₩263,553 | +1.52% | 2959.5만 |
|---|
| 2025.11.24 | ₩263,326 | ₩272,636 | ₩259,902 | ₩267,901 | +1.74% | 3114.5만 |
|---|
| 2025.11.21 | ₩276,996 | ₩278,642 | ₩258,898 | ₩265,867 | -4.02% | 4483.4만 |
|---|
| 2025.11.20 | ₩309,207 | ₩313,005 | ₩281,304 | ₩281,825 | -8.86% | 2746만 |
|---|
| 2025.11.19 | ₩293,021 | ₩305,180 | ₩290,680 | ₩301,676 | +2.95% | 2168만 |
|---|
| 2025.11.18 | ₩289,209 | ₩299,228 | ₩286,922 | ₩294,934 | +1.98% | 2109.8만 |
|---|
| 2025.11.17 | ₩291,884 | ₩298,024 | ₩288,340 | ₩294,091 | +0.76% | 1614.4만 |
|---|
| 2025.11.14 | ₩282,013 | ₩303,709 | ₩281,932 | ₩298,091 | +5.70% | 3605.4만 |
|---|
| 2025.11.13 | ₩300,953 | ₩301,181 | ₩287,885 | ₩291,028 | -3.30% | 3000.9만 |
|---|
| 2025.11.12 | ₩316,671 | ₩316,764 | ₩302,532 | ₩303,629 | -4.12% | 2419.5만 |
|---|
| 2025.11.11 | ₩315,988 | ₩317,620 | ₩306,170 | ₩315,881 | -0.03% | 2068.7만 |
|---|
| 2025.11.10 | ₩328,990 | ₩330,716 | ₩317,112 | ₩322,141 | -2.08% | 1669.9만 |
|---|
| 2025.11.07 | ₩319,694 | ₩321,566 | ₩310,798 | ₩320,041 | +0.11% | 2096.9만 |
|---|
| 2025.11.06 | ₩331,652 | ₩333,164 | ₩320,081 | ₩326,114 | -1.67% | 1867.8만 |
|---|
| 2025.11.05 | ₩331,612 | ₩337,618 | ₩330,435 | ₩334,822 | +0.97% | 1199.2만 |
|---|
| 2025.11.04 | ₩334,381 | ₩341,470 | ₩327,974 | ₩331,960 | -0.72% | 1977.3만 |
|---|
| 2025.11.03 | ₩354,793 | ₩355,301 | ₩341,403 | ₩344,908 | -2.79% | 1570.9만 |
|---|
| 2025.10.31 | ₩347,128 | ₩355,555 | ₩343,383 | ₩351,275 | +1.19% | 1689.9만 |
|---|
| 2025.10.30 | ₩359,475 | ₩360,839 | ₩342,808 | ₩343,624 | -4.41% | 2795.4만 |
|---|
| 2025.10.29 | ₩376,489 | ₩376,703 | ₩362,966 | ₩368,250 | -2.19% | 1800.7만 |
|---|
| 2025.10.28 | ₩378,549 | ₩381,840 | ₩375,259 | ₩375,647 | -0.77% | 1244.9만 |
|---|
| 2025.10.27 | ₩383,325 | ₩383,900 | ₩374,282 | ₩376,409 | -1.80% | 1385.6만 |
|---|
| 2025.10.24 | ₩382,455 | ₩384,154 | ₩377,546 | ₩378,991 | -0.91% | 1319.5만 |
|---|
| 2025.10.23 | ₩365,119 | ₩378,683 | ₩364,357 | ₩374,630 | +2.60% | 1687.2만 |
|---|
| 2025.10.22 | ₩367,607 | ₩370,791 | ₩360,157 | ₩364,718 | -0.79% | 1647.4만 |
|---|
| 2025.10.21 | ₩372,008 | ₩374,938 | ₩364,183 | ₩368,049 | -1.06% | 1837.1만 |
|---|
| 2025.10.20 | ₩386,508 | ₩386,896 | ₩368,263 | ₩370,764 | -4.07% | 3281.1만 |
|---|
| 2025.10.17 | ₩406,305 | ₩407,014 | ₩384,569 | ₩389,665 | -4.10% | 3765.3만 |
|---|
| 2025.10.16 | ₩408,780 | ₩431,439 | ₩405,396 | ₩418,678 | +2.42% | 3250.1만 |
|---|
| 2025.10.15 | ₩407,843 | ₩416,016 | ₩399,844 | ₩406,131 | -0.42% | 1369.9만 |
|---|
| 2025.10.14 | ₩406,064 | ₩407,201 | ₩390,561 | ₩399,951 | -1.51% | 1734.6만 |
|---|
| 2025.10.13 | ₩399,550 | ₩415,602 | ₩398,266 | ₩412,003 | +3.12% | 2170.4만 |
|---|
| 2025.10.10 | ₩401,664 | ₩411,616 | ₩390,601 | ₩391,872 | -2.44% | 2889.5만 |
|---|