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 | ₩183,332 | ₩191,647 | ₩183,051 | ₩189,636 | +3.44% | 2549.4만 |
| 2026.10.07 | — | — | — | ₩192,982 | — | — |
| 2026.10.05 | ₩191,151 | ₩196,677 | ₩191,044 | ₩192,627 | +0.77% | 1030.7만 |
| 2026.10.02 | ₩190,561 | ₩194,276 | ₩188,107 | ₩190,843 | +0.15% | 3019.4만 |
| 2026.10.01 | ₩187,222 | ₩188,093 | ₩181,495 | ₩185,170 | -1.10% | 2545.9만 |
| 2026.09.30 | ₩183,118 | ₩185,747 | ₩180,717 | ₩184,137 | +0.56% | 2232.2만 |
| 2026.09.28 | — | — | — | ₩177,834 | — | — |
| 2026.09.25 | ₩185,840 | ₩188,938 | ₩183,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,869 |
| -1.06% |
| 2354.9만 |
| 2026.09.24 | — | — | — | ₩187,141 | — | — |
|---|
| 2026.09.22 | ₩202,846 | ₩205,998 | ₩199,292 | ₩200,097 | -1.36% | 2423.6만 |
|---|
| 2026.09.21 | ₩199,734 | ₩201,143 | ₩196,020 | ₩199,238 | -0.25% | 2232.9만 |
|---|
| 2026.09.18 | ₩201,800 | ₩202,377 | ₩193,659 | ₩197,964 | -1.90% | 3932.5만 |
|---|
| 2026.09.17 | ₩196,811 | ₩203,852 | ₩196,006 | ₩201,961 | +2.62% | 2766.9만 |
|---|
| 2026.09.16 | ₩187,798 | ₩196,502 | ₩186,417 | ₩191,996 | +2.24% | 3436.6만 |
|---|
| 2026.09.15 | — | — | — | ₩188,228 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩194,182 | — | — |
|---|
| 2026.08.27 | ₩203,994 | ₩206,306 | ₩197,844 | ₩200,700 | -1.61% | 1471.7만 |
|---|
| 2026.08.26 | ₩197,146 | ₩203,356 | ₩196,918 | ₩199,654 | +1.27% | 1829만 |
|---|
| 2026.08.25 | ₩192,184 | ₩196,261 | ₩191,124 | ₩194,142 | +1.02% | 1332.9만 |
|---|
| 2026.08.24 | ₩194,625 | ₩194,625 | ₩189,435 | ₩191,044 | -1.84% | 1415.9만 |
|---|
| 2026.08.21 | ₩192,747 | ₩198,957 | ₩191,245 | ₩196,435 | +1.91% | 1963.5만 |
|---|
| 2026.08.20 | ₩193,525 | ₩195,698 | ₩189,126 | ₩190,534 | -1.55% | 1518.4만 |
|---|
| 2026.08.19 | ₩191,379 | ₩195,912 | ₩184,311 | ₩192,868 | +0.78% | 2655.3만 |
|---|
| 2026.08.18 | ₩192,117 | ₩195,805 | ₩190,910 | ₩191,500 | -0.32% | 1915.2만 |
|---|
| 2026.08.17 | ₩199,091 | ₩201,706 | ₩195,134 | ₩196,677 | -1.21% | 2066.8만 |
|---|
| 2026.08.14 | ₩209,002 | ₩209,739 | ₩199,560 | ₩201,867 | -3.41% | 2190.6만 |
|---|
| 2026.08.13 | ₩203,825 | ₩213,588 | ₩203,731 | ₩209,511 | +2.79% | 2574만 |
|---|
| 2026.08.12 | ₩204,938 | ₩207,728 | ₩198,340 | ₩205,568 | +0.31% | 4355.9만 |
|---|
| 2026.08.11 | ₩202,779 | ₩203,838 | ₩193,445 | ₩195,108 | -3.78% | 2876.2만 |
|---|
| 2026.08.10 | ₩198,836 | ₩203,838 | ₩196,636 | ₩202,578 | +1.88% | 2426.5만 |
|---|
| 2026.08.07 | ₩194,893 | ₩197,361 | ₩190,896 | ₩197,173 | +1.17% | 2287.4만 |
|---|
| 2026.08.06 | ₩186,752 | ₩196,583 | ₩186,042 | ₩192,412 | +3.03% | 2307.3만 |
|---|
| 2026.08.05 | ₩194,464 | ₩196,328 | ₩191,111 | ₩193,646 | -0.42% | 2352.4만 |
|---|
| 2026.08.04 | ₩189,113 | ₩199,426 | ₩189,113 | ₩195,456 | +3.35% | 4372.4만 |
|---|
| 2026.08.03 | ₩176,922 | ₩191,875 | ₩174,629 | ₩190,239 | +7.53% | 4969.7만 |
|---|
| 2026.07.31 | ₩174,441 | ₩177,566 | ₩168,580 | ₩174,173 | -0.15% | 3443.9만 |
|---|
| 2026.07.30 | ₩164,785 | ₩172,121 | ₩163,055 | ₩171,075 | +3.82% | 4133.8만 |
|---|
| 2026.07.29 | ₩160,158 | ₩163,511 | ₩155,839 | ₩157,905 | -1.41% | 2808.2만 |
|---|
| 2026.07.28 | ₩158,495 | ₩164,060 | ₩153,559 | ₩160,882 | +1.51% | 3266.5만 |
|---|
| 2026.07.27 | ₩158,253 | ₩163,604 | ₩156,644 | ₩160,801 | +1.61% | 3691.7만 |
|---|
| 2026.07.24 | ₩164,248 | ₩165,066 | ₩153,895 | ₩154,217 | -6.11% | 4640.6만 |
|---|
| 2026.07.23 | ₩166,246 | ₩167,239 | ₩160,185 | ₩160,989 | -3.16% | 3090.1만 |
|---|
| 2026.07.22 | ₩169,224 | ₩172,791 | ₩167,239 | ₩168,768 | -0.27% | 2109.7만 |
|---|
| 2026.07.21 | ₩164,704 | ₩170,887 | ₩163,899 | ₩170,391 | +3.45% | 2774.8만 |
|---|
| 2026.07.20 | ₩166,662 | ₩168,298 | ₩160,976 | ₩162,786 | -2.33% | 3679.3만 |
|---|
| 2026.07.17 | ₩163,216 | ₩172,255 | ₩162,947 | ₩169,532 | +3.87% | 3991.7만 |
|---|
| 2026.07.16 | ₩176,332 | ₩176,734 | ₩165,844 | ₩166,582 | -5.53% | 5478.1만 |
|---|
| 2026.07.15 | ₩175,098 | ₩179,577 | ₩172,791 | ₩177,686 | +1.48% | 4852만 |
|---|
| 2026.07.14 | ₩177,029 | ₩178,048 | ₩171,128 | ₩171,584 | -3.08% | 5267만 |
|---|
| 2026.07.13 | ₩186,457 | ₩187,289 | ₩176,157 | ₩176,412 | -5.39% | 5669만 |
|---|
| 2026.07.10 | ₩195,336 | ₩195,376 | ₩186,766 | ₩188,617 | -3.44% | 2984.3만 |
|---|
| 2026.07.09 | ₩189,663 | ₩199,922 | ₩189,019 | ₩193,418 | +1.98% | 3522.2만 |
|---|
| 2026.07.08 | ₩186,498 | ₩190,226 | ₩184,472 | ₩188,415 | +1.03% | 3460.7만 |
|---|
| 2026.07.07 | ₩192,747 | ₩195,215 | ₩184,472 | ₩189,904 | -1.48% | 4720만 |
|---|
| 2026.07.06 | ₩193,525 | ₩195,295 | ₩189,314 | ₩192,801 | -0.37% | 3668.3만 |
|---|
| 2026.07.02 | ₩192,184 | ₩197,227 | ₩186,189 | ₩188,120 | -2.11% | 4416.7만 |
|---|
| 2026.07.01 | ₩193,780 | ₩197,884 | ₩191,111 | ₩191,111 | -1.38% | 4596.4만 |
|---|
| 2026.06.30 | ₩197,481 | ₩201,076 | ₩193,766 | ₩196,543 | -0.48% | 3592.7만 |
|---|
| 2026.06.29 | ₩206,454 | ₩207,205 | ₩194,732 | ₩198,165 | -4.01% | 3431만 |
|---|
| 2026.06.26 | ₩201,518 | ₩205,917 | ₩198,487 | ₩199,198 | -1.15% | 3653.2만 |
|---|
| 2026.06.25 | ₩211,027 | ₩211,389 | ₩201,652 | ₩204,469 | -3.11% | 3684.4만 |
|---|
| 2026.06.24 | ₩217,907 | ₩222,292 | ₩208,345 | ₩211,268 | -3.05% | 3830.5만 |
|---|
| 2026.06.23 | ₩228,301 | ₩233,799 | ₩220,763 | ₩221,501 | -2.98% | 3332.8만 |
|---|
| 2026.06.22 | ₩244,501 | ₩247,546 | ₩233,893 | ₩234,792 | -3.97% | 2293.5만 |
|---|
| 2026.06.18 | ₩245,440 | ₩252,119 | ₩238,319 | ₩247,157 | +0.70% | 3138.6만 |
|---|
| 2026.06.17 | ₩249,665 | ₩255,070 | ₩244,864 | ₩246,138 | -1.41% | 1661.7만 |
|---|
| 2026.06.16 | ₩254,828 | ₩261,950 | ₩251,676 | ₩252,575 | -0.88% | 1698.6만 |
|---|
| 2026.06.15 | ₩251,314 | ₩261,950 | ₩249,732 | ₩258,355 | +2.80% | 2028만 |
|---|
| 2026.06.12 | ₩248,122 | ₩248,887 | ₩240,062 | ₩246,942 | -0.48% | 2956.2만 |
|---|
| 2026.06.11 | ₩240,961 | ₩247,801 | ₩235,073 | ₩246,902 | +2.47% | 6367.9만 |
|---|
| 2026.06.10 | ₩266,214 | ₩284,963 | ₩265,785 | ₩269,916 | +1.39% | 4610.8만 |
|---|
| 2026.06.09 | ₩286,881 | ₩295,719 | ₩265,262 | ₩276,018 | -3.79% | 2604.1만 |
|---|
| 2026.06.08 | ₩292,031 | ₩293,788 | ₩280,739 | ₩284,078 | -2.72% | 1722.7만 |
|---|
| 2026.06.05 | ₩307,776 | ₩310,391 | ₩280,900 | ₩286,573 | -6.89% | 2902만 |
|---|
| 2026.06.04 | ₩304,437 | ₩320,463 | ₩300,413 | ₩316,963 | +4.11% | 1999.4만 |
|---|
| 2026.06.03 | ₩322,515 | ₩322,555 | ₩305,255 | ₩308,902 | -4.22% | 2364.5만 |
|---|
| 2026.06.02 | ₩325,626 | ₩333,941 | ₩320,315 | ₩328,014 | +0.73% | 3029.5만 |
|---|
| 2026.06.01 | ₩309,130 | ₩335,618 | ₩301,218 | ₩332,801 | +7.66% | 4839만 |
|---|
| 2026.05.29 | ₩280,296 | ₩303,484 | ₩278,968 | ₩302,800 | +8.03% | 4108.2만 |
|---|
| 2026.05.28 | ₩260,233 | ₩274,932 | ₩259,348 | ₩273,188 | +4.98% | 2534만 |
|---|
| 2026.05.27 | ₩256,800 | ₩257,685 | ₩252,025 | ₩256,102 | -0.27% | 1212.6만 |
|---|
| 2026.05.26 | ₩259,240 | ₩261,789 | ₩255,566 | ₩258,919 | -0.12% | 1285.6만 |
|---|
| 2026.05.22 | ₩257,054 | ₩264,203 | ₩256,290 | ₩257,604 | +0.21% | 1087.6만 |
|---|
| 2026.05.21 | ₩253,487 | ₩258,597 | ₩251,060 | ₩254,506 | +0.40% | 1212만 |
|---|
| 2026.05.20 | ₩241,323 | ₩252,427 | ₩239,794 | ₩252,347 | +4.57% | 1651.7만 |
|---|
| 2026.05.19 | ₩249,450 | ₩253,098 | ₩242,651 | ₩243,361 | -2.44% | 1671.8만 |
|---|
| 2026.05.18 | ₩254,815 | ₩255,834 | ₩245,789 | ₩250,268 | -1.78% | 1911.4만 |
|---|
| 2026.05.15 | ₩255,472 | ₩263,438 | ₩253,339 | ₩258,771 | +1.29% | 1574.7만 |
|---|
| 2026.05.14 | ₩252,374 | ₩269,178 | ₩248,713 | ₩262,338 | +3.95% | 2254.5만 |
|---|
| 2026.05.13 | ₩253,514 | ₩256,920 | ₩248,190 | ₩254,493 | +0.39% | 1578.9만 |
|---|
| 2026.05.12 | ₩258,731 | ₩258,731 | ₩242,570 | ₩250,563 | -3.16% | 2212.3만 |
|---|
| 2026.05.11 | ₩257,698 | ₩262,432 | ₩255,619 | ₩259,965 | +0.88% | 1689.1만 |
|---|
| 2026.05.08 | ₩258,275 | ₩265,544 | ₩255,096 | ₩262,794 | +1.75% | 2115.8만 |
|---|
| 2026.05.07 | ₩266,362 | ₩268,427 | ₩255,888 | ₩260,970 | -2.02% | 3180.3만 |
|---|
| 2026.05.06 | ₩249,718 | ₩260,568 | ₩244,984 | ₩260,219 | +4.21% | 2768.6만 |
|---|
| 2026.05.05 | ₩244,260 | ₩250,148 | ₩240,062 | ₩248,578 | +1.77% | 2349.7만 |
|---|
| 2026.05.04 | ₩236,066 | ₩246,097 | ₩233,705 | ₩241,792 | +2.43% | 3350.5만 |
|---|
| 2026.05.01 | ₩223,191 | ₩233,759 | ₩222,829 | ₩230,446 | +3.25% | 2631.8만 |
|---|
| 2026.04.30 | ₩217,290 | ₩221,528 | ₩215,023 | ₩216,445 | -0.39% | 2101.6만 |
|---|
| 2026.04.29 | ₩219,999 | ₩220,965 | ₩215,453 | ₩219,717 | -0.13% | 2058.8만 |
|---|
| 2026.04.28 | ₩217,478 | ₩226,249 | ₩217,330 | ₩222,574 | +2.34% | 3371.7만 |
|---|
| 2026.04.27 | ₩231,452 | ₩232,753 | ₩225,176 | ₩231,962 | +0.22% | 2161.7만 |
|---|
| 2026.04.24 | ₩242,087 | ₩242,356 | ₩226,383 | ₩232,391 | -4.01% | 3321.5만 |
|---|
| 2026.04.23 | ₩241,940 | ₩243,938 | ₩233,464 | ₩236,414 | -2.28% | 3708.4만 |
|---|
| 2026.04.22 | ₩249,692 | ₩253,715 | ₩245,159 | ₩251,462 | +0.71% | 3244.9만 |
|---|
| 2026.04.21 | ₩239,191 | ₩248,565 | ₩236,052 | ₩242,973 | +1.58% | 3963.8만 |
|---|
| 2026.04.20 | ₩237,125 | ₩238,399 | ₩232,699 | ₩238,158 | +0.44% | 2233.1만 |
|---|
| 2026.04.17 | ₩245,333 | ₩247,438 | ₩232,498 | ₩234,778 | -4.30% | 4528.3만 |
|---|
| 2026.04.16 | ₩236,602 | ₩241,766 | ₩233,088 | ₩239,177 | +1.09% | 4699.7만 |
|---|
| 2026.04.15 | ₩223,821 | ₩231,425 | ₩222,909 | ₩227,737 | +1.75% | 4301.1만 |
|---|
| 2026.04.14 | ₩225,216 | ₩227,187 | ₩216,673 | ₩218,604 | -2.94% | 5978만 |
|---|
| 2026.04.13 | ₩187,450 | ₩209,096 | ₩187,383 | ₩208,707 | +11.34% | 4999.8만 |
|---|
| 2026.04.10 | ₩184,164 | ₩187,986 | ₩180,476 | ₩185,197 | +0.56% | 2617.2만 |
|---|
| 2026.04.09 | ₩190,709 | ₩191,513 | ₩182,394 | ₩184,888 | -3.05% | 3040.8만 |
|---|
| 2026.04.08 | ₩201,572 | ₩203,128 | ₩191,647 | ₩192,667 | -4.42% | 2352.7만 |
|---|
| 2026.04.07 | ₩192,828 | ₩193,887 | ₩187,678 | ₩192,010 | -0.42% | 1725만 |
|---|
| 2026.04.06 | ₩197,736 | ₩199,225 | ₩192,922 | ₩195,188 | -1.29% | 1255.7만 |
|---|
| 2026.04.02 | ₩191,487 | ₩196,395 | ₩188,161 | ₩196,315 | +2.52% | 1438.2만 |
|---|
| 2026.04.01 | ₩199,949 | ₩200,700 | ₩194,021 | ₩194,772 | -2.59% | 2049.6만 |
|---|
| 2026.03.31 | ₩188,161 | ₩197,683 | ₩187,557 | ₩197,294 | +4.85% | 2449.2만 |
|---|
| 2026.03.30 | ₩187,812 | ₩189,368 | ₩183,668 | ₩186,149 | -0.89% | 2012.6만 |
|---|
| 2026.03.27 | ₩189,005 | ₩190,025 | ₩185,478 | ₩187,302 | -0.90% | 1793만 |
|---|
| 2026.03.26 | ₩192,975 | ₩196,435 | ₩191,165 | ₩191,527 | -0.75% | 1696.2만 |
|---|
| 2026.03.25 | ₩200,137 | ₩200,955 | ₩193,927 | ₩195,832 | -2.15% | 2068.4만 |
|---|
| 2026.03.24 | ₩205,193 | ₩206,400 | ₩196,945 | ₩197,267 | -3.86% | 2612.2만 |
|---|
| 2026.03.23 | ₩203,074 | ₩208,921 | ₩202,122 | ₩206,990 | +1.93% | 1992.8만 |
|---|
| 2026.03.20 | ₩205,260 | ₩205,528 | ₩198,420 | ₩200,740 | -2.20% | 3755.1만 |
|---|
| 2026.03.19 | ₩201,786 | ₩210,450 | ₩199,681 | ₩208,573 | +3.36% | 2204.6만 |
|---|
| 2026.03.18 | ₩205,729 | ₩207,835 | ₩203,905 | ₩205,059 | -0.33% | 1805.1만 |
|---|
| 2026.03.17 | ₩208,465 | ₩213,132 | ₩205,863 | ₩207,459 | -0.48% | 2393만 |
|---|
| 2026.03.16 | ₩209,297 | ₩212,891 | ₩207,218 | ₩209,176 | -0.06% | 2160.8만 |
|---|
| 2026.03.13 | ₩213,307 | ₩215,613 | ₩206,735 | ₩208,023 | -2.48% | 2635만 |
|---|
| 2026.03.12 | ₩220,830 | ₩225,082 | ₩212,717 | ₩213,454 | -3.34% | 3713.4만 |
|---|
| 2026.03.11 | ₩223,137 | ₩230,352 | ₩215,359 | ₩218,765 | -1.96% | 8324.8만 |
|---|
| 2026.03.10 | ₩206,024 | ₩206,722 | ₩199,091 | ₩200,365 | -2.75% | 5154.5만 |
|---|
| 2026.03.09 | ₩202,108 | ₩203,852 | ₩196,382 | ₩203,262 | +0.57% | 3117.4만 |
|---|
| 2026.03.06 | ₩205,086 | ₩213,494 | ₩203,342 | ₩205,139 | +0.03% | 3800.1만 |
|---|
| 2026.03.05 | ₩204,643 | ₩211,818 | ₩201,330 | ₩207,594 | +1.44% | 2409.5만 |
|---|
| 2026.03.04 | ₩201,183 | ₩206,011 | ₩199,962 | ₩204,348 | +1.57% | 1758.5만 |
|---|
| 2026.03.03 | ₩194,129 | ₩202,417 | ₩191,849 | ₩199,842 | +2.94% | 2012.1만 |
|---|
| 2026.03.02 | ₩189,931 | ₩201,397 | ₩189,341 | ₩200,164 | +5.39% | 2241.9만 |
|---|
| 2026.02.27 | ₩192,962 | ₩195,912 | ₩190,575 | ₩195,000 | +1.06% | 3642.5만 |
|---|
| 2026.02.26 | ₩199,547 | ₩204,522 | ₩194,665 | ₩201,585 | +1.02% | 2065.2만 |
|---|
| 2026.02.25 | ₩200,043 | ₩205,568 | ₩197,602 | ₩198,340 | -0.85% | 2730.4만 |
|---|
| 2026.02.24 | ₩188,885 | ₩196,824 | ₩186,055 | ₩195,993 | +3.76% | 2133.7만 |
|---|
| 2026.02.23 | ₩195,389 | ₩195,537 | ₩185,867 | ₩189,515 | -3.01% | 3175만 |
|---|
| 2026.02.20 | ₩205,595 | ₩206,521 | ₩197,669 | ₩198,595 | -3.41% | 2962.2만 |
|---|
| 2026.02.19 | ₩210,812 | ₩214,688 | ₩208,908 | ₩209,940 | -0.41% | 1497.6만 |
|---|
| 2026.02.18 | ₩207,084 | ₩210,960 | ₩203,007 | ₩209,444 | +1.14% | 1480.1만 |
|---|
| 2026.02.17 | ₩211,872 | ₩213,615 | ₩205,032 | ₩206,494 | -2.54% | 1961.1만 |
|---|
| 2026.02.13 | ₩213,575 | ₩217,665 | ₩208,264 | ₩214,769 | +0.56% | 1859.7만 |
|---|
| 2026.02.12 | ₩211,805 | ₩213,293 | ₩204,522 | ₩209,860 | -0.92% | 2328.5만 |
|---|
| 2026.02.11 | ₩219,489 | ₩219,489 | ₩206,534 | ₩210,772 | -3.97% | 2453.9만 |
|---|
| 2026.02.10 | ₩214,581 | ₩221,809 | ₩210,504 | ₩214,433 | -0.07% | 4009.2만 |
|---|
| 2026.02.09 | ₩199,144 | ₩214,246 | ₩197,146 | ₩210,008 | +5.45% | 4993.7만 |
|---|
| 2026.02.06 | ₩187,423 | ₩192,050 | ₩186,296 | ₩191,540 | +2.20% | 2996.2만 |
|---|
| 2026.02.05 | ₩195,269 | ₩196,543 | ₩181,388 | ₩183,037 | -6.26% | 4278.9만 |
|---|
| 2026.02.04 | ₩206,386 | ₩206,454 | ₩193,699 | ₩196,704 | -4.69% | 4232.3만 |
|---|
| 2026.02.03 | ₩212,247 | ₩213,749 | ₩203,718 | ₩207,433 | -2.27% | 4326만 |
|---|
| 2026.02.02 | ₩229,226 | ₩229,601 | ₩214,581 | ₩214,661 | -6.35% | 4742.1만 |
|---|
| 2026.01.30 | ₩225,538 | ₩226,517 | ₩218,926 | ₩220,723 | -2.13% | 2736.2만 |
|---|
| 2026.01.29 | ₩228,193 | ₩228,301 | ₩216,619 | ₩226,664 | -0.67% | 3725.5만 |
|---|
| 2026.01.28 | ₩234,590 | ₩243,656 | ₩230,487 | ₩231,747 | -1.21% | 3588.3만 |
|---|
| 2026.01.27 | ₩240,317 | ₩241,028 | ₩232,927 | ₩234,564 | -2.39% | 2709.4만 |
|---|
| 2026.01.26 | ₩240,196 | ₩248,525 | ₩239,432 | ₩244,676 | +1.86% | 2110만 |
|---|
| 2026.01.23 | ₩231,506 | ₩240,934 | ₩230,674 | ₩237,595 | +2.63% | 2301.1만 |
|---|
| 2026.01.22 | ₩240,558 | ₩241,618 | ₩236,709 | ₩238,963 | -0.66% | 2114.2만 |
|---|
| 2026.01.21 | ₩240,974 | ₩242,208 | ₩228,797 | ₩233,196 | -3.23% | 3819만 |
|---|
| 2026.01.20 | ₩251,046 | ₩251,046 | ₩240,545 | ₩241,296 | -3.88% | 2913만 |
|---|
| 2026.01.16 | ₩254,694 | ₩257,323 | ₩250,161 | ₩256,277 | +0.62% | 1922.5만 |
|---|
| 2026.01.15 | ₩261,534 | ₩261,534 | ₩253,997 | ₩254,614 | -2.65% | 1641.9만 |
|---|
| 2026.01.14 | ₩270,479 | ₩270,479 | ₩255,901 | ₩259,656 | -4.00% | 2247.3만 |
|---|
| 2026.01.13 | ₩274,932 | ₩278,687 | ₩269,111 | ₩271,297 | -1.32% | 1585.7만 |
|---|
| 2026.01.12 | ₩265,007 | ₩277,077 | ₩264,216 | ₩274,502 | +3.58% | 2542.9만 |
|---|
| 2026.01.09 | ₩257,041 | ₩268,467 | ₩253,179 | ₩266,241 | +3.58% | 2615.3만 |
|---|
| 2026.01.08 | ₩255,995 | ₩256,089 | ₩249,651 | ₩254,345 | -0.64% | 1946.9만 |
|---|
| 2026.01.07 | ₩261,923 | ₩262,419 | ₩257,497 | ₩258,624 | -1.26% | 1117.1만 |
|---|
| 2026.01.06 | ₩258,248 | ₩261,359 | ₩255,753 | ₩259,844 | +0.62% | 1647.5만 |
|---|
| 2026.01.05 | ₩266,000 | ₩270,493 | ₩257,940 | ₩258,288 | -2.90% | 2263.6만 |
|---|
| 2026.01.02 | ₩264,833 | ₩266,335 | ₩260,461 | ₩262,473 | -0.89% | 1454.1만 |
|---|
| 2025.12.31 | ₩263,425 | ₩264,471 | ₩261,158 | ₩261,400 | -0.77% | 1034.2만 |
|---|
| 2025.12.30 | ₩262,942 | ₩266,053 | ₩262,473 | ₩264,484 | +0.59% | 1419.7만 |
|---|
| 2025.12.29 | ₩260,394 | ₩266,228 | ₩258,355 | ₩262,030 | +0.63% | 1474.8만 |
|---|
| 2025.12.26 | ₩265,624 | ₩268,722 | ₩263,009 | ₩265,530 | -0.04% | 1126.2만 |
|---|
| 2025.12.24 | ₩261,520 | ₩265,919 | ₩260,742 | ₩264,860 | +1.28% | 928.3만 |
|---|
| 2025.12.23 | ₩263,438 | ₩264,471 | ₩257,752 | ₩261,976 | -0.55% | 1830.2만 |
|---|
| 2025.12.22 | ₩263,961 | ₩266,617 | ₩258,610 | ₩266,053 | +0.79% | 2714.8만 |
|---|
| 2025.12.19 | ₩252,655 | ₩261,681 | ₩252,293 | ₩257,457 | +1.90% | 7700.9만 |
|---|
| 2025.12.18 | ₩245,051 | ₩247,787 | ₩239,499 | ₩241,444 | -1.47% | 3629.7만 |
|---|
| 2025.12.17 | ₩245,843 | ₩250,121 | ₩237,474 | ₩239,338 | -2.65% | 5022.2만 |
|---|
| 2025.12.16 | ₩247,707 | ₩254,546 | ₩247,425 | ₩253,004 | +2.14% | 3243.4만 |
|---|
| 2025.12.15 | ₩252,521 | ₩253,433 | ₩243,281 | ₩248,002 | -1.79% | 4389.8만 |
|---|
| 2025.12.12 | ₩263,358 | ₩265,343 | ₩249,423 | ₩254,774 | -3.26% | 5520.2만 |
|---|
| 2025.12.11 | ₩255,646 | ₩270,895 | ₩249,759 | ₩266,684 | +4.32% | 1억 |
|---|
| 2025.12.10 | ₩297,463 | ₩302,183 | ₩291,803 | ₩299,085 | +0.55% | 4792.8만 |
|---|
| 2025.12.09 | ₩295,089 | ₩298,562 | ₩292,742 | ₩297,101 | +0.68% | 1764.4만 |
|---|
| 2025.12.08 | ₩296,859 | ₩301,419 | ₩290,905 | ₩295,773 | -0.37% | 2471.1만 |
|---|
| 2025.12.05 | ₩293,707 | ₩294,378 | ₩286,492 | ₩291,803 | -0.65% | 2420.9만 |
|---|
| 2025.12.04 | ₩278,767 | ₩288,893 | ₩276,702 | ₩287,444 | +3.11% | 2331.7만 |
|---|
| 2025.12.03 | ₩268,669 | ₩278,848 | ₩267,421 | ₩278,593 | +3.69% | 1906.1만 |
|---|
| 2025.12.02 | ₩275,119 | ₩281,235 | ₩268,226 | ₩269,701 | -1.97% | 1966.5만 |
|---|
| 2025.12.01 | ₩268,897 | ₩272,920 | ₩263,800 | ₩269,487 | +0.22% | 1346.1만 |
|---|
| 2025.11.28 | ₩267,569 | ₩271,364 | ₩265,021 | ₩270,841 | +1.22% | 1384.9만 |
|---|
| 2025.11.26 | ₩280,967 | ₩281,637 | ₩271,230 | ₩274,878 | -2.17% | 2654.4만 |
|---|
| 2025.11.25 | ₩260,287 | ₩267,435 | ₩248,954 | ₩264,243 | +1.52% | 2959.5만 |
|---|
| 2025.11.24 | ₩264,015 | ₩273,349 | ₩260,582 | ₩268,602 | +1.74% | 3114.5만 |
|---|
| 2025.11.21 | ₩277,721 | ₩279,371 | ₩259,576 | ₩266,563 | -4.02% | 4483.4만 |
|---|
| 2025.11.20 | ₩310,016 | ₩313,824 | ₩282,040 | ₩282,563 | -8.86% | 2746만 |
|---|
| 2025.11.19 | ₩293,788 | ₩305,979 | ₩291,441 | ₩302,465 | +2.95% | 2168만 |
|---|
| 2025.11.18 | ₩289,966 | ₩300,011 | ₩287,672 | ₩295,706 | +1.98% | 2109.8만 |
|---|
| 2025.11.17 | ₩292,648 | ₩298,804 | ₩289,094 | ₩294,861 | +0.76% | 1614.4만 |
|---|
| 2025.11.14 | ₩282,750 | ₩304,504 | ₩282,670 | ₩298,871 | +5.70% | 3605.4만 |
|---|
| 2025.11.13 | ₩301,741 | ₩301,969 | ₩288,638 | ₩291,790 | -3.30% | 3000.9만 |
|---|
| 2025.11.12 | ₩317,499 | ₩317,593 | ₩303,323 | ₩304,423 | -4.12% | 2419.5만 |
|---|
| 2025.11.11 | ₩316,815 | ₩318,451 | ₩306,971 | ₩316,708 | -0.03% | 2068.7만 |
|---|
| 2025.11.10 | ₩329,851 | ₩331,581 | ₩317,942 | ₩322,984 | -2.08% | 1669.9만 |
|---|
| 2025.11.07 | ₩320,530 | ₩322,408 | ₩311,612 | ₩320,879 | +0.11% | 2096.9만 |
|---|
| 2025.11.06 | ₩332,520 | ₩334,035 | ₩320,919 | ₩326,967 | -1.67% | 1867.8만 |
|---|
| 2025.11.05 | ₩332,480 | ₩338,501 | ₩331,299 | ₩335,698 | +0.97% | 1199.2만 |
|---|
| 2025.11.04 | ₩335,256 | ₩342,364 | ₩328,832 | ₩332,828 | -0.72% | 1977.3만 |
|---|
| 2025.11.03 | ₩355,721 | ₩356,231 | ₩342,297 | ₩345,810 | -2.79% | 1570.9만 |
|---|
| 2025.10.31 | ₩348,037 | ₩356,486 | ₩344,281 | ₩352,194 | +1.19% | 1689.9만 |
|---|
| 2025.10.30 | ₩360,415 | ₩361,783 | ₩343,705 | ₩344,523 | -4.41% | 2795.4만 |
|---|
| 2025.10.29 | ₩377,474 | ₩377,689 | ₩363,916 | ₩369,213 | -2.19% | 1800.7만 |
|---|
| 2025.10.28 | ₩379,540 | ₩382,839 | ₩376,241 | ₩376,630 | -0.77% | 1244.9만 |
|---|
| 2025.10.27 | ₩384,328 | ₩384,904 | ₩375,262 | ₩377,394 | -1.80% | 1385.6만 |
|---|
| 2025.10.24 | ₩383,456 | ₩385,159 | ₩378,534 | ₩379,982 | -0.91% | 1319.5만 |
|---|
| 2025.10.23 | ₩366,075 | ₩379,674 | ₩365,310 | ₩375,610 | +2.60% | 1687.2만 |
|---|
| 2025.10.22 | ₩368,569 | ₩371,761 | ₩361,099 | ₩365,673 | -0.79% | 1647.4만 |
|---|
| 2025.10.21 | ₩372,982 | ₩375,919 | ₩365,136 | ₩369,012 | -1.06% | 1837.1만 |
|---|
| 2025.10.20 | ₩387,520 | ₩387,908 | ₩369,226 | ₩371,734 | -4.07% | 3281.1만 |
|---|
| 2025.10.17 | ₩407,368 | ₩408,079 | ₩385,575 | ₩390,685 | -4.10% | 3765.3만 |
|---|
| 2025.10.16 | ₩409,849 | ₩432,568 | ₩406,456 | ₩419,774 | +2.42% | 3250.1만 |
|---|
| 2025.10.15 | ₩408,911 | ₩417,105 | ₩400,891 | ₩407,194 | -0.42% | 1369.9만 |
|---|
| 2025.10.14 | ₩407,127 | ₩408,267 | ₩391,583 | ₩400,998 | -1.51% | 1734.6만 |
|---|
| 2025.10.13 | ₩400,596 | ₩416,689 | ₩399,308 | ₩413,081 | +3.12% | 2170.4만 |
|---|
| 2025.10.10 | ₩402,715 | ₩412,693 | ₩391,623 | ₩392,897 | -2.44% | 2889.5만 |
|---|
| 2025.10.09 | ₩391,006 | ₩403,640 | ₩385,253 | ₩398,262 | +1.86% | 2648만 |
|---|
| 2025.10.08 | ₩382,785 | ₩390,980 | ₩380,344 | ₩387,090 | +1.12% | 1898.2만 |
|---|
| 2025.10.07 | ₩393,246 | ₩393,246 | ₩363,446 | ₩381,203 | -3.06% | 3172.3만 |
|---|
| 2025.10.06 | ₩392,120 | ₩397,886 | ₩390,001 | ₩391,060 | -0.27% | 1407.7만 |
|---|
| 2025.10.03 | ₩388,391 | ₩395,151 | ₩380,881 | ₩383,751 | -1.19% | 1368.8만 |
|---|
| 2025.10.02 | ₩391,342 | ₩395,593 | ₩383,630 | ₩387,292 | -1.03% | 1621.6만 |
|---|
| 2025.10.01 | ₩373,907 | ₩388,914 | ₩372,673 | ₩387,600 | +3.66% | 2337.8만 |
|---|
| 2025.09.30 | ₩380,465 | ₩380,881 | ₩370,018 | ₩377,179 | -0.86% | 2388.1만 |
|---|
| 2025.09.29 | ₩381,686 | ₩383,536 | ₩374,993 | ₩379,218 | -0.65% | 2577.9만 |
|---|
| 2025.09.26 | ₩392,951 | ₩394,292 | ₩379,540 | ₩380,157 | -3.26% | 2599.1만 |
|---|
| 2025.09.25 | ₩395,995 | ₩400,663 | ₩386,983 | ₩390,711 | -1.33% | 3927.5만 |
|---|
| 2025.09.24 | ₩418,245 | ₩419,063 | ₩402,379 | ₩413,685 | -1.09% | 3376.5만 |
|---|
| 2025.09.23 | ₩434,526 | ₩435,867 | ₩415,817 | ₩420,887 | -3.14% | 3528만 |
|---|
| 2025.09.22 | ₩415,254 | ₩441,902 | ₩411,620 | ₩440,092 | +5.98% | 4443.8만 |
|---|
| 2025.09.19 | ₩400,998 | ₩417,239 | ₩398,745 | ₩413,953 | +3.23% | 4077.6만 |
|---|
| 2025.09.18 | ₩406,416 | ₩407,462 | ₩391,610 | ₩397,806 | -2.12% | 2467.3만 |
|---|
| 2025.09.17 | ₩412,652 | ₩413,953 | ₩395,674 | ₩404,230 | -2.04% | 2770.8만 |
|---|
| 2025.09.16 | ₩421,195 | ₩429,121 | ₩405,383 | ₩411,258 | -2.36% | 5192.3만 |
|---|
| 2025.09.15 | ₩410,989 | ₩411,767 | ₩398,705 | ₩405,209 | -1.41% | 4000.4만 |
|---|
| 2025.09.12 | ₩410,104 | ₩413,028 | ₩391,275 | ₩391,851 | -4.45% | 5178.2만 |
|---|
| 2025.09.11 | ₩443,029 | ₩443,914 | ₩408,508 | ₩412,880 | -6.81% | 6998.6만 |
|---|
| 2025.09.10 | ₩428,075 | ₩463,655 | ₩418,553 | ₩440,333 | +2.86% | 1.3억 |
|---|
| 2025.09.09 | ₩321,791 | ₩326,552 | ₩314,575 | ₩323,896 | +0.65% | 4117.9만 |
|---|
| 2025.09.08 | ₩321,724 | ₩325,117 | ₩315,581 | ₩319,833 | -0.59% | 1880.3만 |
|---|
| 2025.09.05 | ₩311,880 | ₩314,656 | ₩302,948 | ₩312,215 | +0.11% | 1538.6만 |
|---|
| 2025.09.04 | ₩297,731 | ₩299,836 | ₩294,458 | ₩299,072 | +0.45% | 1030.3만 |
|---|
| 2025.09.03 | ₩302,961 | ₩302,961 | ₩297,396 | ₩299,675 | -1.08% | 890.1만 |
|---|
| 2025.09.02 | ₩297,731 | ₩302,358 | ₩293,426 | ₩302,157 | +1.49% | 1046.2만 |
|---|
| 2025.08.29 | ₩318,666 | ₩319,484 | ₩299,220 | ₩303,270 | -4.83% | 1661.9만 |
|---|
| 2025.08.28 | ₩315,890 | ₩324,486 | ₩315,326 | ₩322,300 | +2.03% | 869.2만 |
|---|
| 2025.08.27 | ₩315,166 | ₩317,217 | ₩312,054 | ₩316,252 | +0.34% | 563.8만 |
|---|