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 | ₩182,875 | ₩191,169 | ₩182,594 | ₩189,162 | +3.44% | 2549.4만 |
| 2026.10.07 | — | — | — | ₩192,500 | — | — |
| 2026.10.05 | ₩190,674 | ₩196,185 | ₩190,567 | ₩192,145 | +0.77% | 1030.7만 |
| 2026.10.02 | ₩190,085 | ₩193,791 | ₩187,637 | ₩190,366 | +0.15% | 3019.4만 |
| 2026.10.01 | ₩186,754 | ₩187,624 | ₩181,042 | ₩184,707 | -1.10% | 2545.9만 |
| 2026.09.30 | ₩182,660 | ₩185,283 | ₩180,266 | ₩183,677 | +0.56% | 2232.2만 |
| 2026.09.28 | — | — | — | ₩177,390 | — | — |
| 2026.09.25 | ₩185,376 | ₩188,466 | ₩183,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,410 |
| -1.06% |
| 2354.9만 |
| 2026.09.24 | — | — | — | ₩186,674 | — | — |
|---|
| 2026.09.22 | ₩202,339 | ₩205,483 | ₩198,794 | ₩199,597 | -1.36% | 2423.6만 |
|---|
| 2026.09.21 | ₩199,236 | ₩200,640 | ₩195,530 | ₩198,741 | -0.25% | 2232.9만 |
|---|
| 2026.09.18 | ₩201,296 | ₩201,871 | ₩193,175 | ₩197,470 | -1.90% | 3932.5만 |
|---|
| 2026.09.17 | ₩196,319 | ₩203,343 | ₩195,517 | ₩201,456 | +2.62% | 2766.9만 |
|---|
| 2026.09.16 | ₩187,329 | ₩196,012 | ₩185,951 | ₩191,517 | +2.24% | 3436.6만 |
|---|
| 2026.09.15 | — | — | — | ₩187,757 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩193,697 | — | — |
|---|
| 2026.08.27 | ₩203,484 | ₩205,791 | ₩197,349 | ₩200,199 | -1.61% | 1471.7만 |
|---|
| 2026.08.26 | ₩196,654 | ₩202,848 | ₩196,426 | ₩199,155 | +1.27% | 1829만 |
|---|
| 2026.08.25 | ₩191,704 | ₩195,771 | ₩190,647 | ₩193,657 | +1.02% | 1332.9만 |
|---|
| 2026.08.24 | ₩194,139 | ₩194,139 | ₩188,961 | ₩190,567 | -1.84% | 1415.9만 |
|---|
| 2026.08.21 | ₩192,266 | ₩198,460 | ₩190,767 | ₩195,945 | +1.91% | 1963.5만 |
|---|
| 2026.08.20 | ₩193,042 | ₩195,209 | ₩188,654 | ₩190,058 | -1.55% | 1518.4만 |
|---|
| 2026.08.19 | ₩190,901 | ₩195,423 | ₩183,851 | ₩192,386 | +0.78% | 2655.3만 |
|---|
| 2026.08.18 | ₩191,637 | ₩195,316 | ₩190,433 | ₩191,022 | -0.32% | 1915.2만 |
|---|
| 2026.08.17 | ₩198,593 | ₩201,202 | ₩194,647 | ₩196,185 | -1.21% | 2066.8만 |
|---|
| 2026.08.14 | ₩208,480 | ₩209,215 | ₩199,062 | ₩201,363 | -3.41% | 2190.6만 |
|---|
| 2026.08.13 | ₩203,316 | ₩213,055 | ₩203,222 | ₩208,988 | +2.79% | 2574만 |
|---|
| 2026.08.12 | ₩204,426 | ₩207,209 | ₩197,844 | ₩205,055 | +0.31% | 4355.9만 |
|---|
| 2026.08.11 | ₩202,272 | ₩203,329 | ₩192,961 | ₩194,620 | -3.78% | 2876.2만 |
|---|
| 2026.08.10 | ₩198,339 | ₩203,329 | ₩196,145 | ₩202,072 | +1.88% | 2426.5만 |
|---|
| 2026.08.07 | ₩194,406 | ₩196,868 | ₩190,420 | ₩196,680 | +1.17% | 2287.4만 |
|---|
| 2026.08.06 | ₩186,286 | ₩196,092 | ₩185,577 | ₩191,931 | +3.03% | 2307.3만 |
|---|
| 2026.08.05 | ₩193,978 | ₩195,838 | ₩190,634 | ₩193,162 | -0.42% | 2352.4만 |
|---|
| 2026.08.04 | ₩188,640 | ₩198,928 | ₩188,640 | ₩194,968 | +3.35% | 4372.4만 |
|---|
| 2026.08.03 | ₩176,480 | ₩191,396 | ₩174,192 | ₩189,764 | +7.53% | 4969.7만 |
|---|
| 2026.07.31 | ₩174,005 | ₩177,122 | ₩168,159 | ₩173,737 | -0.15% | 3443.9만 |
|---|
| 2026.07.30 | ₩164,373 | ₩171,691 | ₩162,647 | ₩170,647 | +3.82% | 4133.8만 |
|---|
| 2026.07.29 | ₩159,758 | ₩163,102 | ₩155,450 | ₩157,510 | -1.41% | 2808.2만 |
|---|
| 2026.07.28 | ₩158,099 | ₩163,651 | ₩153,176 | ₩160,480 | +1.51% | 3266.5만 |
|---|
| 2026.07.27 | ₩157,858 | ₩163,196 | ₩156,253 | ₩160,400 | +1.61% | 3691.7만 |
|---|
| 2026.07.24 | ₩163,838 | ₩164,654 | ₩153,510 | ₩153,831 | -6.11% | 4640.6만 |
|---|
| 2026.07.23 | ₩165,831 | ₩166,821 | ₩159,784 | ₩160,587 | -3.16% | 3090.1만 |
|---|
| 2026.07.22 | ₩168,801 | ₩172,360 | ₩166,821 | ₩168,346 | -0.27% | 2109.7만 |
|---|
| 2026.07.21 | ₩164,293 | ₩170,460 | ₩163,490 | ₩169,965 | +3.45% | 2774.8만 |
|---|
| 2026.07.20 | ₩166,246 | ₩167,878 | ₩160,574 | ₩162,380 | -2.33% | 3679.3만 |
|---|
| 2026.07.17 | ₩162,808 | ₩171,824 | ₩162,540 | ₩169,109 | +3.87% | 3991.7만 |
|---|
| 2026.07.16 | ₩175,891 | ₩176,293 | ₩165,430 | ₩166,166 | -5.53% | 5478.1만 |
|---|
| 2026.07.15 | ₩174,661 | ₩179,129 | ₩172,360 | ₩177,242 | +1.48% | 4852만 |
|---|
| 2026.07.14 | ₩176,587 | ₩177,604 | ₩170,701 | ₩171,156 | -3.08% | 5267만 |
|---|
| 2026.07.13 | ₩185,992 | ₩186,821 | ₩175,717 | ₩175,972 | -5.39% | 5669만 |
|---|
| 2026.07.10 | ₩194,848 | ₩194,888 | ₩186,299 | ₩188,145 | -3.44% | 2984.3만 |
|---|
| 2026.07.09 | ₩189,189 | ₩199,423 | ₩188,547 | ₩192,935 | +1.98% | 3522.2만 |
|---|
| 2026.07.08 | ₩186,032 | ₩189,751 | ₩184,012 | ₩187,945 | +1.03% | 3460.7만 |
|---|
| 2026.07.07 | ₩192,266 | ₩194,727 | ₩184,012 | ₩189,430 | -1.48% | 4720만 |
|---|
| 2026.07.06 | ₩193,042 | ₩194,808 | ₩188,841 | ₩192,319 | -0.37% | 3668.3만 |
|---|
| 2026.07.02 | ₩191,704 | ₩196,734 | ₩185,724 | ₩187,650 | -2.11% | 4416.7만 |
|---|
| 2026.07.01 | ₩193,296 | ₩197,389 | ₩190,634 | ₩190,634 | -1.38% | 4596.4만 |
|---|
| 2026.06.30 | ₩196,988 | ₩200,573 | ₩193,282 | ₩196,052 | -0.48% | 3592.7만 |
|---|
| 2026.06.29 | ₩205,938 | ₩206,687 | ₩194,246 | ₩197,670 | -4.01% | 3431만 |
|---|
| 2026.06.26 | ₩201,015 | ₩205,403 | ₩197,991 | ₩198,700 | -1.15% | 3653.2만 |
|---|
| 2026.06.25 | ₩210,500 | ₩210,861 | ₩201,149 | ₩203,958 | -3.11% | 3684.4만 |
|---|
| 2026.06.24 | ₩217,362 | ₩221,737 | ₩207,824 | ₩210,740 | -3.05% | 3830.5만 |
|---|
| 2026.06.23 | ₩227,730 | ₩233,215 | ₩220,212 | ₩220,948 | -2.98% | 3332.8만 |
|---|
| 2026.06.22 | ₩243,891 | ₩246,927 | ₩233,309 | ₩234,205 | -3.97% | 2293.5만 |
|---|
| 2026.06.18 | ₩244,827 | ₩251,489 | ₩237,724 | ₩246,539 | +0.70% | 3138.6만 |
|---|
| 2026.06.17 | ₩249,041 | ₩254,432 | ₩244,252 | ₩245,523 | -1.41% | 1661.7만 |
|---|
| 2026.06.16 | ₩254,192 | ₩261,295 | ₩251,048 | ₩251,944 | -0.88% | 1698.6만 |
|---|
| 2026.06.15 | ₩250,687 | ₩261,295 | ₩249,108 | ₩257,710 | +2.80% | 2028만 |
|---|
| 2026.06.12 | ₩247,503 | ₩248,265 | ₩239,463 | ₩246,325 | -0.48% | 2956.2만 |
|---|
| 2026.06.11 | ₩240,359 | ₩247,182 | ₩234,486 | ₩246,285 | +2.47% | 6367.9만 |
|---|
| 2026.06.10 | ₩265,549 | ₩284,251 | ₩265,121 | ₩269,242 | +1.39% | 4610.8만 |
|---|
| 2026.06.09 | ₩286,165 | ₩294,980 | ₩264,599 | ₩275,328 | -3.79% | 2604.1만 |
|---|
| 2026.06.08 | ₩291,302 | ₩293,054 | ₩280,037 | ₩283,369 | -2.72% | 1722.7만 |
|---|
| 2026.06.05 | ₩307,007 | ₩309,616 | ₩280,198 | ₩285,857 | -6.89% | 2902만 |
|---|
| 2026.06.04 | ₩303,676 | ₩319,663 | ₩299,663 | ₩316,171 | +4.11% | 1999.4만 |
|---|
| 2026.06.03 | ₩321,709 | ₩321,749 | ₩304,492 | ₩308,131 | -4.22% | 2364.5만 |
|---|
| 2026.06.02 | ₩324,813 | ₩333,107 | ₩319,515 | ₩327,194 | +0.73% | 3029.5만 |
|---|
| 2026.06.01 | ₩308,358 | ₩334,779 | ₩300,465 | ₩331,970 | +7.66% | 4839만 |
|---|
| 2026.05.29 | ₩279,596 | ₩302,726 | ₩278,272 | ₩302,044 | +8.03% | 4108.2만 |
|---|
| 2026.05.28 | ₩259,583 | ₩274,245 | ₩258,700 | ₩272,506 | +4.98% | 2534만 |
|---|
| 2026.05.27 | ₩256,158 | ₩257,041 | ₩251,396 | ₩255,462 | -0.27% | 1212.6만 |
|---|
| 2026.05.26 | ₩258,593 | ₩261,135 | ₩254,927 | ₩258,272 | -0.12% | 1285.6만 |
|---|
| 2026.05.22 | ₩256,412 | ₩263,543 | ₩255,650 | ₩256,961 | +0.21% | 1087.6만 |
|---|
| 2026.05.21 | ₩252,854 | ₩257,951 | ₩250,432 | ₩253,871 | +0.40% | 1212만 |
|---|
| 2026.05.20 | ₩240,720 | ₩251,797 | ₩239,195 | ₩251,717 | +4.57% | 1651.7만 |
|---|
| 2026.05.19 | ₩248,827 | ₩252,466 | ₩242,045 | ₩242,754 | -2.44% | 1671.8만 |
|---|
| 2026.05.18 | ₩254,178 | ₩255,195 | ₩245,175 | ₩249,643 | -1.78% | 1911.4만 |
|---|
| 2026.05.15 | ₩254,834 | ₩262,780 | ₩252,707 | ₩258,125 | +1.29% | 1574.7만 |
|---|
| 2026.05.14 | ₩251,743 | ₩268,506 | ₩248,091 | ₩261,683 | +3.95% | 2254.5만 |
|---|
| 2026.05.13 | ₩252,881 | ₩256,279 | ₩247,570 | ₩253,857 | +0.39% | 1578.9만 |
|---|
| 2026.05.12 | ₩258,085 | ₩258,085 | ₩241,964 | ₩249,937 | -3.16% | 2212.3만 |
|---|
| 2026.05.11 | ₩257,054 | ₩261,777 | ₩254,981 | ₩259,315 | +0.88% | 1689.1만 |
|---|
| 2026.05.08 | ₩257,630 | ₩264,880 | ₩254,459 | ₩262,138 | +1.75% | 2115.8만 |
|---|
| 2026.05.07 | ₩265,696 | ₩267,757 | ₩255,248 | ₩260,319 | -2.02% | 3180.3만 |
|---|
| 2026.05.06 | ₩249,095 | ₩259,917 | ₩244,372 | ₩259,569 | +4.21% | 2768.6만 |
|---|
| 2026.05.05 | ₩243,650 | ₩249,523 | ₩239,463 | ₩247,958 | +1.77% | 2349.7만 |
|---|
| 2026.05.04 | ₩235,476 | ₩245,483 | ₩233,122 | ₩241,188 | +2.43% | 3350.5만 |
|---|
| 2026.05.01 | ₩222,633 | ₩233,175 | ₩222,272 | ₩229,871 | +3.25% | 2631.8만 |
|---|
| 2026.04.30 | ₩216,747 | ₩220,974 | ₩214,486 | ₩215,904 | -0.39% | 2101.6만 |
|---|
| 2026.04.29 | ₩219,449 | ₩220,413 | ₩214,914 | ₩219,168 | -0.13% | 2058.8만 |
|---|
| 2026.04.28 | ₩216,934 | ₩225,683 | ₩216,787 | ₩222,018 | +2.34% | 3371.7만 |
|---|
| 2026.04.27 | ₩230,874 | ₩232,172 | ₩224,613 | ₩231,382 | +0.22% | 2161.7만 |
|---|
| 2026.04.24 | ₩241,483 | ₩241,750 | ₩225,817 | ₩231,811 | -4.01% | 3321.5만 |
|---|
| 2026.04.23 | ₩241,336 | ₩243,329 | ₩232,881 | ₩235,824 | -2.28% | 3708.4만 |
|---|
| 2026.04.22 | ₩249,068 | ₩253,081 | ₩244,546 | ₩250,834 | +0.71% | 3244.9만 |
|---|
| 2026.04.21 | ₩238,593 | ₩247,944 | ₩235,463 | ₩242,366 | +1.58% | 3963.8만 |
|---|
| 2026.04.20 | ₩236,533 | ₩237,804 | ₩232,118 | ₩237,563 | +0.44% | 2233.1만 |
|---|
| 2026.04.17 | ₩244,720 | ₩246,820 | ₩231,918 | ₩234,192 | -4.30% | 4528.3만 |
|---|
| 2026.04.16 | ₩236,011 | ₩241,162 | ₩232,506 | ₩238,580 | +1.09% | 4699.7만 |
|---|
| 2026.04.15 | ₩223,262 | ₩230,847 | ₩222,352 | ₩227,168 | +1.75% | 4301.1만 |
|---|
| 2026.04.14 | ₩224,653 | ₩226,620 | ₩216,132 | ₩218,058 | -2.94% | 5978만 |
|---|
| 2026.04.13 | ₩186,982 | ₩208,573 | ₩186,915 | ₩208,185 | +11.34% | 4999.8만 |
|---|
| 2026.04.10 | ₩183,704 | ₩187,517 | ₩180,025 | ₩184,734 | +0.56% | 2617.2만 |
|---|
| 2026.04.09 | ₩190,232 | ₩191,035 | ₩181,938 | ₩184,426 | -3.05% | 3040.8만 |
|---|
| 2026.04.08 | ₩201,068 | ₩202,620 | ₩191,169 | ₩192,185 | -4.42% | 2352.7만 |
|---|
| 2026.04.07 | ₩192,346 | ₩193,403 | ₩187,209 | ₩191,530 | -0.42% | 1725만 |
|---|
| 2026.04.06 | ₩197,242 | ₩198,727 | ₩192,440 | ₩194,700 | -1.29% | 1255.7만 |
|---|
| 2026.04.02 | ₩191,008 | ₩195,905 | ₩187,691 | ₩195,824 | +2.52% | 1438.2만 |
|---|
| 2026.04.01 | ₩199,450 | ₩200,199 | ₩193,537 | ₩194,286 | -2.59% | 2049.6만 |
|---|
| 2026.03.31 | ₩187,691 | ₩197,189 | ₩187,089 | ₩196,801 | +4.85% | 2449.2만 |
|---|
| 2026.03.30 | ₩187,343 | ₩188,895 | ₩183,209 | ₩185,684 | -0.89% | 2012.6만 |
|---|
| 2026.03.27 | ₩188,533 | ₩189,550 | ₩185,015 | ₩186,834 | -0.90% | 1793만 |
|---|
| 2026.03.26 | ₩192,493 | ₩195,945 | ₩190,687 | ₩191,048 | -0.75% | 1696.2만 |
|---|
| 2026.03.25 | ₩199,637 | ₩200,453 | ₩193,443 | ₩195,343 | -2.15% | 2068.4만 |
|---|
| 2026.03.24 | ₩204,680 | ₩205,884 | ₩196,453 | ₩196,774 | -3.86% | 2612.2만 |
|---|
| 2026.03.23 | ₩202,567 | ₩208,399 | ₩201,617 | ₩206,473 | +1.93% | 1992.8만 |
|---|
| 2026.03.20 | ₩204,747 | ₩205,015 | ₩197,925 | ₩200,239 | -2.20% | 3755.1만 |
|---|
| 2026.03.19 | ₩201,282 | ₩209,924 | ₩199,182 | ₩208,052 | +3.36% | 2204.6만 |
|---|
| 2026.03.18 | ₩205,215 | ₩207,316 | ₩203,396 | ₩204,547 | -0.33% | 1805.1만 |
|---|
| 2026.03.17 | ₩207,945 | ₩212,600 | ₩205,349 | ₩206,941 | -0.48% | 2393만 |
|---|
| 2026.03.16 | ₩208,774 | ₩212,359 | ₩206,700 | ₩208,654 | -0.06% | 2160.8만 |
|---|
| 2026.03.13 | ₩212,774 | ₩215,075 | ₩206,219 | ₩207,503 | -2.48% | 2635만 |
|---|
| 2026.03.12 | ₩220,279 | ₩224,520 | ₩212,185 | ₩212,921 | -3.34% | 3713.4만 |
|---|
| 2026.03.11 | ₩222,580 | ₩229,777 | ₩214,821 | ₩218,219 | -1.96% | 8324.8만 |
|---|
| 2026.03.10 | ₩205,510 | ₩206,205 | ₩198,593 | ₩199,864 | -2.75% | 5154.5만 |
|---|
| 2026.03.09 | ₩201,603 | ₩203,343 | ₩195,891 | ₩202,754 | +0.57% | 3117.4만 |
|---|
| 2026.03.06 | ₩204,573 | ₩212,961 | ₩202,834 | ₩204,627 | +0.03% | 3800.1만 |
|---|
| 2026.03.05 | ₩204,132 | ₩211,289 | ₩200,828 | ₩207,075 | +1.44% | 2409.5만 |
|---|
| 2026.03.04 | ₩200,680 | ₩205,496 | ₩199,463 | ₩203,838 | +1.57% | 1758.5만 |
|---|
| 2026.03.03 | ₩193,644 | ₩201,911 | ₩191,369 | ₩199,343 | +2.94% | 2012.1만 |
|---|
| 2026.03.02 | ₩189,456 | ₩200,894 | ₩188,868 | ₩199,664 | +5.39% | 2241.9만 |
|---|
| 2026.02.27 | ₩192,480 | ₩195,423 | ₩190,099 | ₩194,513 | +1.06% | 3642.5만 |
|---|
| 2026.02.26 | ₩199,048 | ₩204,011 | ₩194,179 | ₩201,082 | +1.02% | 2065.2만 |
|---|
| 2026.02.25 | ₩199,543 | ₩205,055 | ₩197,109 | ₩197,844 | -0.85% | 2730.4만 |
|---|
| 2026.02.24 | ₩188,413 | ₩196,333 | ₩185,590 | ₩195,503 | +3.76% | 2133.7만 |
|---|
| 2026.02.23 | ₩194,901 | ₩195,048 | ₩185,403 | ₩189,042 | -3.01% | 3175만 |
|---|
| 2026.02.20 | ₩205,082 | ₩206,005 | ₩197,175 | ₩198,098 | -3.41% | 2962.2만 |
|---|
| 2026.02.19 | ₩210,286 | ₩214,152 | ₩208,386 | ₩209,416 | -0.41% | 1497.6만 |
|---|
| 2026.02.18 | ₩206,567 | ₩210,433 | ₩202,500 | ₩208,921 | +1.14% | 1480.1만 |
|---|
| 2026.02.17 | ₩211,342 | ₩213,082 | ₩204,520 | ₩205,978 | -2.54% | 1961.1만 |
|---|
| 2026.02.13 | ₩213,041 | ₩217,122 | ₩207,744 | ₩214,232 | +0.56% | 1859.7만 |
|---|
| 2026.02.12 | ₩211,276 | ₩212,761 | ₩204,011 | ₩209,336 | -0.92% | 2328.5만 |
|---|
| 2026.02.11 | ₩218,941 | ₩218,941 | ₩206,018 | ₩210,246 | -3.97% | 2453.9만 |
|---|
| 2026.02.10 | ₩214,045 | ₩221,255 | ₩209,978 | ₩213,898 | -0.07% | 4009.2만 |
|---|
| 2026.02.09 | ₩198,647 | ₩213,710 | ₩196,654 | ₩209,483 | +5.45% | 4993.7만 |
|---|
| 2026.02.06 | ₩186,955 | ₩191,570 | ₩185,831 | ₩191,062 | +2.20% | 2996.2만 |
|---|
| 2026.02.05 | ₩194,781 | ₩196,052 | ₩180,935 | ₩182,580 | -6.26% | 4278.9만 |
|---|
| 2026.02.04 | ₩205,871 | ₩205,938 | ₩193,216 | ₩196,212 | -4.69% | 4232.3만 |
|---|
| 2026.02.03 | ₩211,717 | ₩213,215 | ₩203,209 | ₩206,914 | -2.27% | 4326만 |
|---|
| 2026.02.02 | ₩228,653 | ₩229,028 | ₩214,045 | ₩214,125 | -6.35% | 4742.1만 |
|---|
| 2026.01.30 | ₩224,974 | ₩225,951 | ₩218,379 | ₩220,172 | -2.13% | 2736.2만 |
|---|
| 2026.01.29 | ₩227,623 | ₩227,730 | ₩216,078 | ₩226,098 | -0.67% | 3725.5만 |
|---|
| 2026.01.28 | ₩234,004 | ₩243,048 | ₩229,911 | ₩231,168 | -1.21% | 3588.3만 |
|---|
| 2026.01.27 | ₩239,717 | ₩240,426 | ₩232,346 | ₩233,978 | -2.39% | 2709.4만 |
|---|
| 2026.01.26 | ₩239,596 | ₩247,904 | ₩238,834 | ₩244,065 | +1.86% | 2110만 |
|---|
| 2026.01.23 | ₩230,928 | ₩240,332 | ₩230,098 | ₩237,001 | +2.63% | 2301.1만 |
|---|
| 2026.01.22 | ₩239,958 | ₩241,014 | ₩236,118 | ₩238,366 | -0.66% | 2114.2만 |
|---|
| 2026.01.21 | ₩240,372 | ₩241,603 | ₩228,225 | ₩232,613 | -3.23% | 3819만 |
|---|
| 2026.01.20 | ₩250,419 | ₩250,419 | ₩239,944 | ₩240,693 | -3.88% | 2913만 |
|---|
| 2026.01.16 | ₩254,058 | ₩256,680 | ₩249,536 | ₩255,636 | +0.62% | 1922.5만 |
|---|
| 2026.01.15 | ₩260,880 | ₩260,880 | ₩253,362 | ₩253,978 | -2.65% | 1641.9만 |
|---|
| 2026.01.14 | ₩269,803 | ₩269,803 | ₩255,262 | ₩259,008 | -4.00% | 2247.3만 |
|---|
| 2026.01.13 | ₩274,245 | ₩277,991 | ₩268,439 | ₩270,620 | -1.32% | 1585.7만 |
|---|
| 2026.01.12 | ₩264,345 | ₩276,385 | ₩263,556 | ₩273,817 | +3.58% | 2542.9만 |
|---|
| 2026.01.09 | ₩256,399 | ₩267,797 | ₩252,546 | ₩265,576 | +3.58% | 2615.3만 |
|---|
| 2026.01.08 | ₩255,355 | ₩255,449 | ₩249,028 | ₩253,710 | -0.64% | 1946.9만 |
|---|
| 2026.01.07 | ₩261,268 | ₩261,763 | ₩256,854 | ₩257,977 | -1.26% | 1117.1만 |
|---|
| 2026.01.06 | ₩257,603 | ₩260,707 | ₩255,115 | ₩259,195 | +0.62% | 1647.5만 |
|---|
| 2026.01.05 | ₩265,335 | ₩269,817 | ₩257,295 | ₩257,643 | -2.90% | 2263.6만 |
|---|
| 2026.01.02 | ₩264,171 | ₩265,670 | ₩259,810 | ₩261,817 | -0.89% | 1454.1만 |
|---|
| 2025.12.31 | ₩262,767 | ₩263,810 | ₩260,506 | ₩260,747 | -0.77% | 1034.2만 |
|---|
| 2025.12.30 | ₩262,285 | ₩265,389 | ₩261,817 | ₩263,824 | +0.59% | 1419.7만 |
|---|
| 2025.12.29 | ₩259,743 | ₩265,563 | ₩257,710 | ₩261,375 | +0.63% | 1474.8만 |
|---|
| 2025.12.26 | ₩264,961 | ₩268,051 | ₩262,352 | ₩264,867 | -0.04% | 1126.2만 |
|---|
| 2025.12.24 | ₩260,867 | ₩265,255 | ₩260,091 | ₩264,198 | +1.28% | 928.3만 |
|---|
| 2025.12.23 | ₩262,780 | ₩263,810 | ₩257,108 | ₩261,322 | -0.55% | 1830.2만 |
|---|
| 2025.12.22 | ₩263,302 | ₩265,951 | ₩257,964 | ₩265,389 | +0.79% | 2714.8만 |
|---|
| 2025.12.19 | ₩252,024 | ₩261,028 | ₩251,663 | ₩256,814 | +1.90% | 7700.9만 |
|---|
| 2025.12.18 | ₩244,439 | ₩247,168 | ₩238,901 | ₩240,841 | -1.47% | 3629.7만 |
|---|
| 2025.12.17 | ₩245,228 | ₩249,496 | ₩236,881 | ₩238,740 | -2.65% | 5022.2만 |
|---|
| 2025.12.16 | ₩247,088 | ₩253,911 | ₩246,807 | ₩252,372 | +2.14% | 3243.4만 |
|---|
| 2025.12.15 | ₩251,891 | ₩252,800 | ₩242,673 | ₩247,382 | -1.79% | 4389.8만 |
|---|
| 2025.12.12 | ₩262,700 | ₩264,680 | ₩248,800 | ₩254,138 | -3.26% | 5520.2만 |
|---|
| 2025.12.11 | ₩255,008 | ₩270,218 | ₩249,135 | ₩266,018 | +4.32% | 1억 |
|---|
| 2025.12.10 | ₩296,720 | ₩301,429 | ₩291,074 | ₩298,338 | +0.55% | 4792.8만 |
|---|
| 2025.12.09 | ₩294,352 | ₩297,817 | ₩292,011 | ₩296,358 | +0.68% | 1764.4만 |
|---|
| 2025.12.08 | ₩296,118 | ₩300,666 | ₩290,178 | ₩295,034 | -0.37% | 2471.1만 |
|---|
| 2025.12.05 | ₩292,974 | ₩293,643 | ₩285,777 | ₩291,074 | -0.65% | 2420.9만 |
|---|
| 2025.12.04 | ₩278,071 | ₩288,171 | ₩276,011 | ₩286,726 | +3.11% | 2331.7만 |
|---|
| 2025.12.03 | ₩267,997 | ₩278,151 | ₩266,753 | ₩277,897 | +3.69% | 1906.1만 |
|---|
| 2025.12.02 | ₩274,432 | ₩280,532 | ₩267,556 | ₩269,028 | -1.97% | 1966.5만 |
|---|
| 2025.12.01 | ₩268,225 | ₩272,238 | ₩263,141 | ₩268,814 | +0.22% | 1346.1만 |
|---|
| 2025.11.28 | ₩266,900 | ₩270,686 | ₩264,359 | ₩270,165 | +1.22% | 1384.9만 |
|---|
| 2025.11.26 | ₩280,265 | ₩280,934 | ₩270,553 | ₩274,191 | -2.17% | 2654.4만 |
|---|
| 2025.11.25 | ₩259,636 | ₩266,767 | ₩248,332 | ₩263,583 | +1.52% | 2959.5만 |
|---|
| 2025.11.24 | ₩263,355 | ₩272,666 | ₩259,931 | ₩267,931 | +1.74% | 3114.5만 |
|---|
| 2025.11.21 | ₩277,027 | ₩278,673 | ₩258,927 | ₩265,897 | -4.02% | 4483.4만 |
|---|
| 2025.11.20 | ₩309,241 | ₩313,041 | ₩281,335 | ₩281,857 | -8.86% | 2746만 |
|---|
| 2025.11.19 | ₩293,054 | ₩305,214 | ₩290,713 | ₩301,710 | +2.95% | 2168만 |
|---|
| 2025.11.18 | ₩289,241 | ₩299,261 | ₩286,954 | ₩294,967 | +1.98% | 2109.8만 |
|---|
| 2025.11.17 | ₩291,917 | ₩298,057 | ₩288,372 | ₩294,124 | +0.76% | 1614.4만 |
|---|
| 2025.11.14 | ₩282,044 | ₩303,743 | ₩281,964 | ₩298,124 | +5.70% | 3605.4만 |
|---|
| 2025.11.13 | ₩300,987 | ₩301,215 | ₩287,917 | ₩291,061 | -3.30% | 3000.9만 |
|---|
| 2025.11.12 | ₩316,706 | ₩316,800 | ₩302,566 | ₩303,663 | -4.12% | 2419.5만 |
|---|
| 2025.11.11 | ₩316,024 | ₩317,656 | ₩306,204 | ₩315,917 | -0.03% | 2068.7만 |
|---|
| 2025.11.10 | ₩329,027 | ₩330,753 | ₩317,148 | ₩322,178 | -2.08% | 1669.9만 |
|---|
| 2025.11.07 | ₩319,729 | ₩321,602 | ₩310,833 | ₩320,077 | +0.11% | 2096.9만 |
|---|
| 2025.11.06 | ₩331,689 | ₩333,201 | ₩320,117 | ₩326,151 | -1.67% | 1867.8만 |
|---|
| 2025.11.05 | ₩331,649 | ₩337,656 | ₩330,472 | ₩334,860 | +0.97% | 1199.2만 |
|---|
| 2025.11.04 | ₩334,418 | ₩341,508 | ₩328,010 | ₩331,997 | -0.72% | 1977.3만 |
|---|
| 2025.11.03 | ₩354,833 | ₩355,341 | ₩341,442 | ₩344,947 | -2.79% | 1570.9만 |
|---|
| 2025.10.31 | ₩347,167 | ₩355,595 | ₩343,421 | ₩351,314 | +1.19% | 1689.9만 |
|---|
| 2025.10.30 | ₩359,515 | ₩360,880 | ₩342,846 | ₩343,662 | -4.41% | 2795.4만 |
|---|
| 2025.10.29 | ₩376,532 | ₩376,746 | ₩363,007 | ₩368,291 | -2.19% | 1800.7만 |
|---|
| 2025.10.28 | ₩378,592 | ₩381,883 | ₩375,301 | ₩375,689 | -0.77% | 1244.9만 |
|---|
| 2025.10.27 | ₩383,368 | ₩383,943 | ₩374,324 | ₩376,451 | -1.80% | 1385.6만 |
|---|
| 2025.10.24 | ₩382,498 | ₩384,197 | ₩377,588 | ₩379,033 | -0.91% | 1319.5만 |
|---|
| 2025.10.23 | ₩365,160 | ₩378,726 | ₩364,398 | ₩374,672 | +2.60% | 1687.2만 |
|---|
| 2025.10.22 | ₩367,649 | ₩370,833 | ₩360,197 | ₩364,759 | -0.79% | 1647.4만 |
|---|
| 2025.10.21 | ₩372,050 | ₩374,980 | ₩364,224 | ₩368,090 | -1.06% | 1837.1만 |
|---|
| 2025.10.20 | ₩386,552 | ₩386,939 | ₩368,304 | ₩370,806 | -4.07% | 3281.1만 |
|---|
| 2025.10.17 | ₩406,351 | ₩407,060 | ₩384,612 | ₩389,709 | -4.10% | 3765.3만 |
|---|
| 2025.10.16 | ₩408,826 | ₩431,488 | ₩405,441 | ₩418,725 | +2.42% | 3250.1만 |
|---|
| 2025.10.15 | ₩407,889 | ₩416,063 | ₩399,889 | ₩406,177 | -0.42% | 1369.9만 |
|---|
| 2025.10.14 | ₩406,110 | ₩407,247 | ₩390,605 | ₩399,996 | -1.51% | 1734.6만 |
|---|
| 2025.10.13 | ₩399,595 | ₩415,648 | ₩398,311 | ₩412,050 | +3.12% | 2170.4만 |
|---|
| 2025.10.10 | ₩401,709 | ₩411,662 | ₩390,645 | ₩391,916 | -2.44% | 2889.5만 |
|---|
| 2025.10.09 | ₩390,030 | ₩402,632 | ₩384,291 | ₩397,267 | +1.86% | 2648만 |
|---|
| 2025.10.08 | ₩381,829 | ₩390,003 | ₩379,394 | ₩386,123 | +1.12% | 1898.2만 |
|---|
| 2025.10.07 | ₩392,264 | ₩392,264 | ₩362,538 | ₩380,251 | -3.06% | 3172.3만 |
|---|
| 2025.10.06 | ₩391,140 | ₩396,893 | ₩389,026 | ₩390,083 | -0.27% | 1407.7만 |
|---|
| 2025.10.03 | ₩387,421 | ₩394,164 | ₩379,930 | ₩382,792 | -1.19% | 1368.8만 |
|---|
| 2025.10.02 | ₩390,364 | ₩394,605 | ₩382,672 | ₩386,324 | -1.03% | 1621.6만 |
|---|
| 2025.10.01 | ₩372,973 | ₩387,943 | ₩371,742 | ₩386,632 | +3.66% | 2337.8만 |
|---|
| 2025.09.30 | ₩379,515 | ₩379,930 | ₩369,093 | ₩376,237 | -0.86% | 2388.1만 |
|---|
| 2025.09.29 | ₩380,732 | ₩382,578 | ₩374,057 | ₩378,271 | -0.65% | 2577.9만 |
|---|
| 2025.09.26 | ₩391,970 | ₩393,307 | ₩378,592 | ₩379,207 | -3.26% | 2599.1만 |
|---|
| 2025.09.25 | ₩395,006 | ₩399,662 | ₩386,016 | ₩389,735 | -1.33% | 3927.5만 |
|---|
| 2025.09.24 | ₩417,200 | ₩418,016 | ₩401,374 | ₩412,652 | -1.09% | 3376.5만 |
|---|
| 2025.09.23 | ₩433,441 | ₩434,779 | ₩414,779 | ₩419,835 | -3.14% | 3528만 |
|---|
| 2025.09.22 | ₩414,217 | ₩440,799 | ₩410,591 | ₩438,992 | +5.98% | 4443.8만 |
|---|
| 2025.09.19 | ₩399,996 | ₩416,197 | ₩397,749 | ₩412,919 | +3.23% | 4077.6만 |
|---|
| 2025.09.18 | ₩405,401 | ₩406,444 | ₩390,632 | ₩396,812 | -2.12% | 2467.3만 |
|---|
| 2025.09.17 | ₩411,622 | ₩412,919 | ₩394,685 | ₩403,220 | -2.04% | 2770.8만 |
|---|
| 2025.09.16 | ₩420,143 | ₩428,049 | ₩404,371 | ₩410,230 | -2.36% | 5192.3만 |
|---|
| 2025.09.15 | ₩409,963 | ₩410,739 | ₩397,709 | ₩404,197 | -1.41% | 4000.4만 |
|---|
| 2025.09.12 | ₩409,080 | ₩411,996 | ₩390,297 | ₩390,873 | -4.45% | 5178.2만 |
|---|
| 2025.09.11 | ₩441,922 | ₩442,805 | ₩407,488 | ₩411,849 | -6.81% | 6998.6만 |
|---|
| 2025.09.10 | ₩427,006 | ₩462,497 | ₩417,508 | ₩439,233 | +2.86% | 1.3억 |
|---|
| 2025.09.09 | ₩320,987 | ₩325,736 | ₩313,790 | ₩323,087 | +0.65% | 4117.9만 |
|---|
| 2025.09.08 | ₩320,920 | ₩324,305 | ₩314,793 | ₩319,034 | -0.59% | 1880.3만 |
|---|
| 2025.09.05 | ₩311,101 | ₩313,870 | ₩302,191 | ₩311,435 | +0.11% | 1538.6만 |
|---|
| 2025.09.04 | ₩296,987 | ₩299,087 | ₩293,723 | ₩298,325 | +0.45% | 1030.3만 |
|---|
| 2025.09.03 | ₩302,204 | ₩302,204 | ₩296,653 | ₩298,927 | -1.08% | 890.1만 |
|---|
| 2025.09.02 | ₩296,987 | ₩301,602 | ₩292,693 | ₩301,402 | +1.49% | 1046.2만 |
|---|
| 2025.08.29 | ₩317,870 | ₩318,686 | ₩298,472 | ₩302,512 | -4.83% | 1661.9만 |
|---|
| 2025.08.28 | ₩315,101 | ₩323,676 | ₩314,539 | ₩321,495 | +2.03% | 869.2만 |
|---|
| 2025.08.27 | ₩314,378 | ₩316,425 | ₩311,275 | ₩315,462 | +0.34% | 563.8만 |
|---|