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 | ₩183,357 | ₩191,673 | ₩183,075 | ₩189,661 | +3.44% | 2549.4만 |
| 2026.10.08 | ₩190,721 | ₩191,512 | ₩180,621 | ₩182,002 | -4.57% | 4241.3만 |
| 2026.10.07 | ₩191,190 | ₩194,088 | ₩189,621 | ₩192,558 | +0.72% | 1573.9만 |
| 2026.10.06 | ₩193,055 | ₩197,092 | ₩192,961 | ₩194,181 | +0.58% | 2004.2만 |
| 2026.10.05 | ₩191,177 | ₩196,717 | ₩190,962 | ₩191,110 | -0.04% | 1807만 |
| 2026.10.02 | ₩190,587 | ₩194,302 | ₩188,132 | ₩190,868 | +0.15% | 3540.9만 |
| 2026.10.01 | ₩187,247 | ₩188,119 | ₩181,519 | ₩185,195 | -1.10% | 2545.9만 |
| 2026.09.30 | ₩183,142 | ₩185,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,162 |
| +0.56% |
| 2232.2만 |
| 2026.09.29 | ₩178,113 | ₩192,706 | ₩177,764 | ₩184,819 | +3.77% | 4571만 |
|---|
| 2026.09.28 | ₩178,032 | ₩182,002 | ₩176,490 | ₩177,858 | -0.10% | 3606만 |
|---|
| 2026.09.25 | ₩185,865 | ₩188,964 | ₩183,652 | ₩183,894 | -1.06% | 2367.1만 |
|---|
| 2026.09.24 | ₩184,189 | ₩188,239 | ₩179,038 | ₩187,166 | +1.62% | 5662.9만 |
|---|
| 2026.09.23 | ₩198,916 | ₩199,399 | ₩193,457 | ₩193,900 | -2.52% | 2268.2만 |
|---|
| 2026.09.22 | ₩202,873 | ₩206,025 | ₩199,319 | ₩200,123 | -1.36% | 3126만 |
|---|
| 2026.09.21 | ₩199,761 | ₩201,170 | ₩196,046 | ₩199,265 | -0.25% | 2241.8만 |
|---|
| 2026.09.18 | ₩201,827 | ₩202,404 | ₩193,685 | ₩197,991 | -1.90% | 3932.5만 |
|---|
| 2026.09.17 | ₩196,837 | ₩203,879 | ₩196,032 | ₩201,988 | +2.62% | 2774.2만 |
|---|
| 2026.09.16 | ₩187,824 | ₩196,529 | ₩186,442 | ₩192,022 | +2.24% | 3436.6만 |
|---|
| 2026.09.15 | ₩192,424 | ₩194,329 | ₩187,810 | ₩188,253 | -2.17% | 3155.3만 |
|---|
| 2026.09.14 | ₩189,688 | ₩194,933 | ₩189,138 | ₩194,208 | +2.38% | 4216만 |
|---|
| 2026.09.11 | ₩220,552 | ₩222,657 | ₩200,982 | ₩201,572 | -8.61% | 8043.9만 |
|---|
| 2026.09.10 | ₩212,437 | ₩213,590 | ₩204,577 | ₩205,140 | -3.43% | 5682.5만 |
|---|
| 2026.09.09 | ₩219,358 | ₩221,517 | ₩215,092 | ₩216,796 | -1.17% | 2746.5만 |
|---|
| 2026.09.08 | ₩224,804 | ₩228,962 | ₩216,166 | ₩217,990 | -3.03% | 3766.3만 |
|---|
| 2026.09.04 | ₩213,885 | ₩214,207 | ₩210,197 | ₩212,973 | -0.43% | 2651.1만 |
|---|
| 2026.09.03 | ₩197,535 | ₩210,277 | ₩197,065 | ₩206,615 | +4.60% | 2510.2만 |
|---|
| 2026.09.02 | ₩188,132 | ₩196,757 | ₩187,408 | ₩195,496 | +3.91% | 2190.7만 |
|---|
| 2026.09.01 | ₩196,837 | ₩196,891 | ₩187,716 | ₩189,554 | -3.70% | 2544.3만 |
|---|
| 2026.08.31 | ₩200,271 | ₩202,887 | ₩198,179 | ₩200,016 | -0.13% | 1611.9만 |
|---|
| 2026.08.28 | ₩206,025 | ₩206,548 | ₩200,808 | ₩202,337 | -1.79% | 1780만 |
|---|
| 2026.08.27 | ₩204,027 | ₩206,334 | ₩197,870 | ₩203,799 | -0.11% | 3025.1만 |
|---|
| 2026.08.26 | ₩197,173 | ₩203,383 | ₩196,945 | ₩199,681 | +1.27% | 1842.6만 |
|---|
| 2026.08.25 | ₩192,210 | ₩196,287 | ₩191,150 | ₩194,168 | +1.02% | 1332.9만 |
|---|
| 2026.08.24 | ₩194,651 | ₩194,651 | ₩189,460 | ₩191,070 | -1.84% | 1415.9만 |
|---|
| 2026.08.21 | ₩192,773 | ₩198,983 | ₩191,271 | ₩196,462 | +1.91% | 1963.5만 |
|---|
| 2026.08.20 | ₩193,551 | ₩195,724 | ₩189,152 | ₩190,560 | -1.55% | 1518.4만 |
|---|
| 2026.08.19 | ₩191,405 | ₩195,939 | ₩184,336 | ₩192,894 | +0.78% | 2655.3만 |
|---|
| 2026.08.18 | ₩192,143 | ₩195,831 | ₩190,935 | ₩191,526 | -0.32% | 1915.2만 |
|---|
| 2026.08.17 | ₩199,117 | ₩201,733 | ₩195,161 | ₩196,703 | -1.21% | 2066.8만 |
|---|
| 2026.08.14 | ₩209,030 | ₩209,767 | ₩199,587 | ₩201,894 | -3.41% | 2190.6만 |
|---|
| 2026.08.13 | ₩203,852 | ₩213,617 | ₩203,758 | ₩209,539 | +2.79% | 2574만 |
|---|
| 2026.08.12 | ₩204,966 | ₩207,756 | ₩198,366 | ₩205,596 | +0.31% | 4355.9만 |
|---|
| 2026.08.11 | ₩202,806 | ₩203,866 | ₩193,471 | ₩195,134 | -3.78% | 2876.2만 |
|---|
| 2026.08.10 | ₩198,863 | ₩203,866 | ₩196,663 | ₩202,605 | +1.88% | 2426.5만 |
|---|
| 2026.08.07 | ₩194,919 | ₩197,387 | ₩190,922 | ₩197,199 | +1.17% | 2287.4만 |
|---|
| 2026.08.06 | ₩186,777 | ₩196,609 | ₩186,067 | ₩192,438 | +3.03% | 2307.3만 |
|---|
| 2026.08.05 | ₩194,490 | ₩196,354 | ₩191,137 | ₩193,672 | -0.42% | 2352.4만 |
|---|
| 2026.08.04 | ₩189,138 | ₩199,453 | ₩189,138 | ₩195,483 | +3.35% | 4372.4만 |
|---|
| 2026.08.03 | ₩176,946 | ₩191,901 | ₩174,652 | ₩190,265 | +7.53% | 4969.7만 |
|---|
| 2026.07.31 | ₩174,464 | ₩177,589 | ₩168,603 | ₩174,196 | -0.15% | 3443.9만 |
|---|
| 2026.07.30 | ₩164,807 | ₩172,144 | ₩163,076 | ₩171,098 | +3.82% | 4133.8만 |
|---|
| 2026.07.29 | ₩160,179 | ₩163,533 | ₩155,860 | ₩157,926 | -1.41% | 2808.2만 |
|---|
| 2026.07.28 | ₩158,516 | ₩164,082 | ₩153,580 | ₩160,904 | +1.51% | 3266.5만 |
|---|
| 2026.07.27 | ₩158,275 | ₩163,626 | ₩156,665 | ₩160,823 | +1.61% | 3691.7만 |
|---|
| 2026.07.24 | ₩164,270 | ₩165,088 | ₩153,915 | ₩154,237 | -6.11% | 4640.6만 |
|---|
| 2026.07.23 | ₩166,269 | ₩167,261 | ₩160,206 | ₩161,011 | -3.16% | 3090.1만 |
|---|
| 2026.07.22 | ₩169,246 | ₩172,814 | ₩167,261 | ₩168,790 | -0.27% | 2109.7만 |
|---|
| 2026.07.21 | ₩164,726 | ₩170,910 | ₩163,921 | ₩170,413 | +3.45% | 2774.8만 |
|---|
| 2026.07.20 | ₩166,685 | ₩168,321 | ₩160,997 | ₩162,808 | -2.33% | 3679.3만 |
|---|
| 2026.07.17 | ₩163,237 | ₩172,278 | ₩162,969 | ₩169,555 | +3.87% | 3991.7만 |
|---|
| 2026.07.16 | ₩176,355 | ₩176,758 | ₩165,866 | ₩166,604 | -5.53% | 5478.1만 |
|---|
| 2026.07.15 | ₩175,121 | ₩179,601 | ₩172,814 | ₩177,710 | +1.48% | 4852만 |
|---|
| 2026.07.14 | ₩177,053 | ₩178,072 | ₩171,151 | ₩171,607 | -3.08% | 5267만 |
|---|
| 2026.07.13 | ₩186,482 | ₩187,314 | ₩176,181 | ₩176,436 | -5.39% | 5669만 |
|---|
| 2026.07.10 | ₩195,362 | ₩195,402 | ₩186,791 | ₩188,642 | -3.44% | 2984.3만 |
|---|
| 2026.07.09 | ₩189,688 | ₩199,949 | ₩189,044 | ₩193,444 | +1.98% | 3522.2만 |
|---|
| 2026.07.08 | ₩186,523 | ₩190,251 | ₩184,497 | ₩188,441 | +1.03% | 3460.7만 |
|---|
| 2026.07.07 | ₩192,773 | ₩195,241 | ₩184,497 | ₩189,930 | -1.48% | 4720만 |
|---|
| 2026.07.06 | ₩193,551 | ₩195,322 | ₩189,339 | ₩192,827 | -0.37% | 3668.3만 |
|---|
| 2026.07.02 | ₩192,210 | ₩197,253 | ₩186,214 | ₩188,146 | -2.11% | 4416.7만 |
|---|
| 2026.07.01 | ₩193,806 | ₩197,910 | ₩191,137 | ₩191,137 | -1.38% | 4596.4만 |
|---|
| 2026.06.30 | ₩197,508 | ₩201,103 | ₩193,792 | ₩196,569 | -0.48% | 3592.7만 |
|---|
| 2026.06.29 | ₩206,481 | ₩207,232 | ₩194,758 | ₩198,192 | -4.01% | 3431만 |
|---|
| 2026.06.26 | ₩201,545 | ₩205,945 | ₩198,514 | ₩199,225 | -1.15% | 3653.2만 |
|---|
| 2026.06.25 | ₩211,055 | ₩211,417 | ₩201,679 | ₩204,496 | -3.11% | 3684.4만 |
|---|
| 2026.06.24 | ₩217,936 | ₩222,322 | ₩208,373 | ₩211,297 | -3.05% | 3830.5만 |
|---|
| 2026.06.23 | ₩228,331 | ₩233,831 | ₩220,793 | ₩221,531 | -2.98% | 3332.8만 |
|---|
| 2026.06.22 | ₩244,534 | ₩247,579 | ₩233,924 | ₩234,823 | -3.97% | 2293.5만 |
|---|
| 2026.06.18 | ₩245,473 | ₩252,153 | ₩238,351 | ₩247,190 | +0.70% | 3138.6만 |
|---|
| 2026.06.17 | ₩249,698 | ₩255,104 | ₩244,896 | ₩246,171 | -1.41% | 1661.7만 |
|---|
| 2026.06.16 | ₩254,862 | ₩261,985 | ₩251,710 | ₩252,609 | -0.88% | 1698.6만 |
|---|
| 2026.06.15 | ₩251,348 | ₩261,985 | ₩249,765 | ₩258,390 | +2.80% | 2028만 |
|---|
| 2026.06.12 | ₩248,156 | ₩248,920 | ₩240,094 | ₩246,975 | -0.48% | 2956.2만 |
|---|
| 2026.06.11 | ₩240,993 | ₩247,834 | ₩235,105 | ₩246,935 | +2.47% | 6367.9만 |
|---|
| 2026.06.10 | ₩266,250 | ₩285,002 | ₩265,821 | ₩269,952 | +1.39% | 4610.8만 |
|---|
| 2026.06.09 | ₩286,920 | ₩295,759 | ₩265,298 | ₩276,055 | -3.79% | 2604.1만 |
|---|
| 2026.06.08 | ₩292,070 | ₩293,827 | ₩280,776 | ₩284,116 | -2.72% | 1722.7만 |
|---|
| 2026.06.05 | ₩307,817 | ₩310,433 | ₩280,937 | ₩286,611 | -6.89% | 2902만 |
|---|
| 2026.06.04 | ₩304,477 | ₩320,506 | ₩300,453 | ₩317,005 | +4.11% | 1999.4만 |
|---|
| 2026.06.03 | ₩322,558 | ₩322,598 | ₩305,296 | ₩308,944 | -4.22% | 2364.5만 |
|---|
| 2026.06.02 | ₩325,670 | ₩333,986 | ₩320,358 | ₩328,058 | +0.73% | 3029.5만 |
|---|
| 2026.06.01 | ₩309,172 | ₩335,663 | ₩301,258 | ₩332,846 | +7.66% | 4839만 |
|---|
| 2026.05.29 | ₩280,334 | ₩303,525 | ₩279,006 | ₩302,841 | +8.03% | 4108.2만 |
|---|
| 2026.05.28 | ₩260,268 | ₩274,969 | ₩259,383 | ₩273,225 | +4.98% | 2534만 |
|---|
| 2026.05.27 | ₩256,834 | ₩257,719 | ₩252,059 | ₩256,137 | -0.27% | 1212.6만 |
|---|
| 2026.05.26 | ₩259,275 | ₩261,824 | ₩255,600 | ₩258,953 | -0.12% | 1285.6만 |
|---|
| 2026.05.22 | ₩257,089 | ₩264,238 | ₩256,324 | ₩257,639 | +0.21% | 1087.6만 |
|---|
| 2026.05.21 | ₩253,521 | ₩258,631 | ₩251,093 | ₩254,540 | +0.40% | 1212만 |
|---|
| 2026.05.20 | ₩241,355 | ₩252,461 | ₩239,826 | ₩252,381 | +4.57% | 1651.7만 |
|---|
| 2026.05.19 | ₩249,484 | ₩253,132 | ₩242,683 | ₩243,394 | -2.44% | 1671.8만 |
|---|
| 2026.05.18 | ₩254,849 | ₩255,868 | ₩245,822 | ₩250,302 | -1.78% | 1911.4만 |
|---|
| 2026.05.15 | ₩255,506 | ₩263,474 | ₩253,373 | ₩258,806 | +1.29% | 1574.7만 |
|---|
| 2026.05.14 | ₩252,408 | ₩269,214 | ₩248,746 | ₩262,374 | +3.95% | 2254.5만 |
|---|
| 2026.05.13 | ₩253,548 | ₩256,955 | ₩248,223 | ₩254,527 | +0.39% | 1578.9만 |
|---|
| 2026.05.12 | ₩258,766 | ₩258,766 | ₩242,603 | ₩250,597 | -3.16% | 2212.3만 |
|---|
| 2026.05.11 | ₩257,733 | ₩262,468 | ₩255,654 | ₩260,000 | +0.88% | 1689.1만 |
|---|
| 2026.05.08 | ₩258,309 | ₩265,579 | ₩255,131 | ₩262,830 | +1.75% | 2115.8만 |
|---|
| 2026.05.07 | ₩266,398 | ₩268,463 | ₩255,922 | ₩261,006 | -2.02% | 3180.3만 |
|---|
| 2026.05.06 | ₩249,752 | ₩260,603 | ₩245,017 | ₩260,254 | +4.21% | 2768.6만 |
|---|
| 2026.05.05 | ₩244,293 | ₩250,181 | ₩240,094 | ₩248,612 | +1.77% | 2349.7만 |
|---|
| 2026.05.04 | ₩236,097 | ₩246,130 | ₩233,737 | ₩241,825 | +2.43% | 3350.5만 |
|---|
| 2026.05.01 | ₩223,221 | ₩233,790 | ₩222,859 | ₩230,477 | +3.25% | 2631.8만 |
|---|
| 2026.04.30 | ₩217,319 | ₩221,558 | ₩215,052 | ₩216,474 | -0.39% | 2101.6만 |
|---|
| 2026.04.29 | ₩220,028 | ₩220,994 | ₩215,481 | ₩219,747 | -0.13% | 2058.8만 |
|---|
| 2026.04.28 | ₩217,507 | ₩226,279 | ₩217,359 | ₩222,604 | +2.34% | 3371.7만 |
|---|
| 2026.04.27 | ₩231,483 | ₩232,784 | ₩225,206 | ₩231,993 | +0.22% | 2161.7만 |
|---|
| 2026.04.24 | ₩242,120 | ₩242,388 | ₩226,413 | ₩232,422 | -4.01% | 3321.5만 |
|---|
| 2026.04.23 | ₩241,972 | ₩243,971 | ₩233,495 | ₩236,446 | -2.28% | 3708.4만 |
|---|
| 2026.04.22 | ₩249,725 | ₩253,749 | ₩245,191 | ₩251,496 | +0.71% | 3244.9만 |
|---|
| 2026.04.21 | ₩239,223 | ₩248,598 | ₩236,084 | ₩243,005 | +1.58% | 3963.8만 |
|---|
| 2026.04.20 | ₩237,157 | ₩238,431 | ₩232,731 | ₩238,190 | +0.44% | 2233.1만 |
|---|
| 2026.04.17 | ₩245,366 | ₩247,472 | ₩232,530 | ₩234,810 | -4.30% | 4528.3만 |
|---|
| 2026.04.16 | ₩236,634 | ₩241,798 | ₩233,120 | ₩239,209 | +1.09% | 4699.7만 |
|---|
| 2026.04.15 | ₩223,851 | ₩231,456 | ₩222,939 | ₩227,768 | +1.75% | 4301.1만 |
|---|
| 2026.04.14 | ₩225,246 | ₩227,218 | ₩216,702 | ₩218,634 | -2.94% | 5978만 |
|---|
| 2026.04.13 | ₩187,475 | ₩209,124 | ₩187,408 | ₩208,735 | +11.34% | 4999.8만 |
|---|
| 2026.04.10 | ₩184,189 | ₩188,011 | ₩180,500 | ₩185,221 | +0.56% | 2617.2만 |
|---|
| 2026.04.09 | ₩190,734 | ₩191,539 | ₩182,418 | ₩184,913 | -3.05% | 3040.8만 |
|---|
| 2026.04.08 | ₩201,599 | ₩203,155 | ₩191,673 | ₩192,693 | -4.42% | 2352.7만 |
|---|
| 2026.04.07 | ₩192,854 | ₩193,913 | ₩187,703 | ₩192,035 | -0.42% | 1725만 |
|---|
| 2026.04.06 | ₩197,763 | ₩199,252 | ₩192,947 | ₩195,214 | -1.29% | 1255.7만 |
|---|
| 2026.04.02 | ₩191,512 | ₩196,421 | ₩188,186 | ₩196,341 | +2.52% | 1438.2만 |
|---|
| 2026.04.01 | ₩199,976 | ₩200,727 | ₩194,047 | ₩194,798 | -2.59% | 2049.6만 |
|---|
| 2026.03.31 | ₩188,186 | ₩197,709 | ₩187,582 | ₩197,320 | +4.85% | 2449.2만 |
|---|
| 2026.03.30 | ₩187,837 | ₩189,393 | ₩183,692 | ₩186,174 | -0.89% | 2012.6만 |
|---|
| 2026.03.27 | ₩189,031 | ₩190,050 | ₩185,503 | ₩187,327 | -0.90% | 1793만 |
|---|
| 2026.03.26 | ₩193,001 | ₩196,462 | ₩191,190 | ₩191,552 | -0.75% | 1696.2만 |
|---|
| 2026.03.25 | ₩200,164 | ₩200,982 | ₩193,953 | ₩195,858 | -2.15% | 2068.4만 |
|---|
| 2026.03.24 | ₩205,220 | ₩206,428 | ₩196,971 | ₩197,293 | -3.86% | 2612.2만 |
|---|
| 2026.03.23 | ₩203,101 | ₩208,949 | ₩202,149 | ₩207,018 | +1.93% | 1992.8만 |
|---|
| 2026.03.20 | ₩205,287 | ₩205,556 | ₩198,447 | ₩200,767 | -2.20% | 3755.1만 |
|---|
| 2026.03.19 | ₩201,814 | ₩210,478 | ₩199,708 | ₩208,601 | +3.36% | 2204.6만 |
|---|
| 2026.03.18 | ₩205,757 | ₩207,863 | ₩203,933 | ₩205,086 | -0.33% | 1805.1만 |
|---|
| 2026.03.17 | ₩208,493 | ₩213,161 | ₩205,891 | ₩207,487 | -0.48% | 2393만 |
|---|
| 2026.03.16 | ₩209,325 | ₩212,920 | ₩207,246 | ₩209,204 | -0.06% | 2160.8만 |
|---|
| 2026.03.13 | ₩213,335 | ₩215,642 | ₩206,763 | ₩208,051 | -2.48% | 2635만 |
|---|
| 2026.03.12 | ₩220,860 | ₩225,112 | ₩212,745 | ₩213,483 | -3.34% | 3713.4만 |
|---|
| 2026.03.11 | ₩223,167 | ₩230,383 | ₩215,388 | ₩218,794 | -1.96% | 8324.8만 |
|---|
| 2026.03.10 | ₩206,052 | ₩206,750 | ₩199,117 | ₩200,392 | -2.75% | 5154.5만 |
|---|
| 2026.03.09 | ₩202,135 | ₩203,879 | ₩196,408 | ₩203,289 | +0.57% | 3117.4만 |
|---|
| 2026.03.06 | ₩205,113 | ₩213,523 | ₩203,369 | ₩205,167 | +0.03% | 3800.1만 |
|---|
| 2026.03.05 | ₩204,670 | ₩211,847 | ₩201,357 | ₩207,621 | +1.44% | 2409.5만 |
|---|
| 2026.03.04 | ₩201,210 | ₩206,039 | ₩199,989 | ₩204,375 | +1.57% | 1758.5만 |
|---|
| 2026.03.03 | ₩194,155 | ₩202,444 | ₩191,874 | ₩199,869 | +2.94% | 2012.1만 |
|---|
| 2026.03.02 | ₩189,956 | ₩201,425 | ₩189,366 | ₩200,191 | +5.39% | 2241.9만 |
|---|
| 2026.02.27 | ₩192,988 | ₩195,939 | ₩190,600 | ₩195,026 | +1.06% | 3642.5만 |
|---|
| 2026.02.26 | ₩199,574 | ₩204,550 | ₩194,691 | ₩201,612 | +1.02% | 2065.2만 |
|---|
| 2026.02.25 | ₩200,070 | ₩205,596 | ₩197,629 | ₩198,366 | -0.85% | 2730.4만 |
|---|
| 2026.02.24 | ₩188,910 | ₩196,851 | ₩186,080 | ₩196,019 | +3.76% | 2133.7만 |
|---|
| 2026.02.23 | ₩195,415 | ₩195,563 | ₩185,892 | ₩189,541 | -3.01% | 3175만 |
|---|
| 2026.02.20 | ₩205,623 | ₩206,548 | ₩197,696 | ₩198,621 | -3.41% | 2962.2만 |
|---|
| 2026.02.19 | ₩210,841 | ₩214,717 | ₩208,936 | ₩209,969 | -0.41% | 1497.6만 |
|---|
| 2026.02.18 | ₩207,112 | ₩210,988 | ₩203,034 | ₩209,472 | +1.14% | 1480.1만 |
|---|
| 2026.02.17 | ₩211,900 | ₩213,644 | ₩205,059 | ₩206,522 | -2.54% | 1961.1만 |
|---|
| 2026.02.13 | ₩213,604 | ₩217,695 | ₩208,292 | ₩214,797 | +0.56% | 1859.7만 |
|---|
| 2026.02.12 | ₩211,833 | ₩213,322 | ₩204,550 | ₩209,888 | -0.92% | 2328.5만 |
|---|
| 2026.02.11 | ₩219,519 | ₩219,519 | ₩206,562 | ₩210,800 | -3.97% | 2453.9만 |
|---|
| 2026.02.10 | ₩214,610 | ₩221,839 | ₩210,532 | ₩214,462 | -0.07% | 4009.2만 |
|---|
| 2026.02.09 | ₩199,171 | ₩214,274 | ₩197,173 | ₩210,036 | +5.45% | 4993.7만 |
|---|
| 2026.02.06 | ₩187,448 | ₩192,076 | ₩186,321 | ₩191,566 | +2.20% | 2996.2만 |
|---|
| 2026.02.05 | ₩195,295 | ₩196,569 | ₩181,412 | ₩183,062 | -6.26% | 4278.9만 |
|---|
| 2026.02.04 | ₩206,414 | ₩206,481 | ₩193,725 | ₩196,730 | -4.69% | 4232.3만 |
|---|
| 2026.02.03 | ₩212,276 | ₩213,778 | ₩203,745 | ₩207,460 | -2.27% | 4326만 |
|---|
| 2026.02.02 | ₩229,257 | ₩229,632 | ₩214,610 | ₩214,690 | -6.35% | 4742.1만 |
|---|
| 2026.01.30 | ₩225,568 | ₩226,547 | ₩218,955 | ₩220,753 | -2.13% | 2736.2만 |
|---|
| 2026.01.29 | ₩228,224 | ₩228,331 | ₩216,648 | ₩226,695 | -0.67% | 3725.5만 |
|---|
| 2026.01.28 | ₩234,622 | ₩243,689 | ₩230,518 | ₩231,778 | -1.21% | 3588.3만 |
|---|
| 2026.01.27 | ₩240,349 | ₩241,060 | ₩232,959 | ₩234,595 | -2.39% | 2709.4만 |
|---|
| 2026.01.26 | ₩240,229 | ₩248,558 | ₩239,464 | ₩244,709 | +1.86% | 2110만 |
|---|
| 2026.01.23 | ₩231,537 | ₩240,966 | ₩230,705 | ₩237,626 | +2.63% | 2301.1만 |
|---|
| 2026.01.22 | ₩240,591 | ₩241,650 | ₩236,741 | ₩238,995 | -0.66% | 2114.2만 |
|---|
| 2026.01.21 | ₩241,007 | ₩242,241 | ₩228,827 | ₩233,227 | -3.23% | 3819만 |
|---|
| 2026.01.20 | ₩251,080 | ₩251,080 | ₩240,577 | ₩241,328 | -3.88% | 2913만 |
|---|
| 2026.01.16 | ₩254,728 | ₩257,357 | ₩250,195 | ₩256,311 | +0.62% | 1922.5만 |
|---|
| 2026.01.15 | ₩261,569 | ₩261,569 | ₩254,031 | ₩254,648 | -2.65% | 1641.9만 |
|---|
| 2026.01.14 | ₩270,515 | ₩270,515 | ₩255,935 | ₩259,691 | -4.00% | 2247.3만 |
|---|
| 2026.01.13 | ₩274,969 | ₩278,724 | ₩269,147 | ₩271,334 | -1.32% | 1585.7만 |
|---|
| 2026.01.12 | ₩265,043 | ₩277,115 | ₩264,251 | ₩274,539 | +3.58% | 2542.9만 |
|---|
| 2026.01.09 | ₩257,075 | ₩268,503 | ₩253,213 | ₩266,277 | +3.58% | 2615.3만 |
|---|
| 2026.01.08 | ₩256,029 | ₩256,123 | ₩249,685 | ₩254,379 | -0.64% | 1946.9만 |
|---|
| 2026.01.07 | ₩261,958 | ₩262,454 | ₩257,532 | ₩258,658 | -1.26% | 1117.1만 |
|---|
| 2026.01.06 | ₩258,283 | ₩261,394 | ₩255,788 | ₩259,879 | +0.62% | 1647.5만 |
|---|
| 2026.01.05 | ₩266,035 | ₩270,529 | ₩257,974 | ₩258,323 | -2.90% | 2263.6만 |
|---|
| 2026.01.02 | ₩264,868 | ₩266,371 | ₩260,496 | ₩262,508 | -0.89% | 1454.1만 |
|---|
| 2025.12.31 | ₩263,460 | ₩264,506 | ₩261,193 | ₩261,435 | -0.77% | 1034.2만 |
|---|
| 2025.12.30 | ₩262,977 | ₩266,089 | ₩262,508 | ₩264,520 | +0.59% | 1419.7만 |
|---|
| 2025.12.29 | ₩260,429 | ₩266,263 | ₩258,390 | ₩262,065 | +0.63% | 1474.8만 |
|---|
| 2025.12.26 | ₩265,660 | ₩268,758 | ₩263,044 | ₩265,566 | -0.04% | 1126.2만 |
|---|
| 2025.12.24 | ₩261,555 | ₩265,955 | ₩260,777 | ₩264,895 | +1.28% | 928.3만 |
|---|
| 2025.12.23 | ₩263,474 | ₩264,506 | ₩257,786 | ₩262,011 | -0.55% | 1830.2만 |
|---|
| 2025.12.22 | ₩263,997 | ₩266,652 | ₩258,645 | ₩266,089 | +0.79% | 2714.8만 |
|---|
| 2025.12.19 | ₩252,689 | ₩261,716 | ₩252,327 | ₩257,491 | +1.90% | 7700.9만 |
|---|
| 2025.12.18 | ₩245,084 | ₩247,820 | ₩239,531 | ₩241,476 | -1.47% | 3629.7만 |
|---|
| 2025.12.17 | ₩245,876 | ₩250,154 | ₩237,506 | ₩239,370 | -2.65% | 5022.2만 |
|---|
| 2025.12.16 | ₩247,740 | ₩254,581 | ₩247,458 | ₩253,038 | +2.14% | 3243.4만 |
|---|
| 2025.12.15 | ₩252,555 | ₩253,467 | ₩243,314 | ₩248,035 | -1.79% | 4389.8만 |
|---|
| 2025.12.12 | ₩263,393 | ₩265,378 | ₩249,457 | ₩254,809 | -3.26% | 5520.2만 |
|---|
| 2025.12.11 | ₩255,681 | ₩270,931 | ₩249,792 | ₩266,720 | +4.32% | 1억 |
|---|
| 2025.12.10 | ₩297,503 | ₩302,224 | ₩291,842 | ₩299,126 | +0.55% | 4792.8만 |
|---|
| 2025.12.09 | ₩295,128 | ₩298,602 | ₩292,781 | ₩297,140 | +0.68% | 1764.4만 |
|---|
| 2025.12.08 | ₩296,899 | ₩301,459 | ₩290,944 | ₩295,812 | -0.37% | 2471.1만 |
|---|
| 2025.12.05 | ₩293,747 | ₩294,418 | ₩286,531 | ₩291,842 | -0.65% | 2420.9만 |
|---|
| 2025.12.04 | ₩278,805 | ₩288,932 | ₩276,739 | ₩287,483 | +3.11% | 2331.7만 |
|---|
| 2025.12.03 | ₩268,705 | ₩278,885 | ₩267,457 | ₩278,630 | +3.69% | 1906.1만 |
|---|
| 2025.12.02 | ₩275,156 | ₩281,273 | ₩268,262 | ₩269,737 | -1.97% | 1966.5만 |
|---|
| 2025.12.01 | ₩268,933 | ₩272,957 | ₩263,836 | ₩269,523 | +0.22% | 1346.1만 |
|---|
| 2025.11.28 | ₩267,605 | ₩271,401 | ₩265,056 | ₩270,878 | +1.22% | 1384.9만 |
|---|
| 2025.11.26 | ₩281,004 | ₩281,675 | ₩271,267 | ₩274,915 | -2.17% | 2654.4만 |
|---|
| 2025.11.25 | ₩260,321 | ₩267,471 | ₩248,987 | ₩264,278 | +1.52% | 2959.5만 |
|---|
| 2025.11.24 | ₩264,050 | ₩273,386 | ₩260,617 | ₩268,638 | +1.74% | 3114.5만 |
|---|
| 2025.11.21 | ₩277,758 | ₩279,408 | ₩259,611 | ₩266,599 | -4.02% | 4483.4만 |
|---|
| 2025.11.20 | ₩310,057 | ₩313,867 | ₩282,077 | ₩282,601 | -8.86% | 2746만 |
|---|
| 2025.11.19 | ₩293,827 | ₩306,020 | ₩291,480 | ₩302,506 | +2.95% | 2168만 |
|---|
| 2025.11.18 | ₩290,005 | ₩300,051 | ₩287,711 | ₩295,745 | +1.98% | 2109.8만 |
|---|
| 2025.11.17 | ₩292,687 | ₩298,844 | ₩289,133 | ₩294,900 | +0.76% | 1614.4만 |
|---|
| 2025.11.14 | ₩282,788 | ₩304,544 | ₩282,708 | ₩298,911 | +5.70% | 3605.4만 |
|---|
| 2025.11.13 | ₩301,781 | ₩302,009 | ₩288,677 | ₩291,829 | -3.30% | 3000.9만 |
|---|
| 2025.11.12 | ₩317,542 | ₩317,636 | ₩303,364 | ₩304,464 | -4.12% | 2419.5만 |
|---|
| 2025.11.11 | ₩316,858 | ₩318,494 | ₩307,012 | ₩316,750 | -0.03% | 2068.7만 |
|---|
| 2025.11.10 | ₩329,895 | ₩331,625 | ₩317,984 | ₩323,028 | -2.08% | 1669.9만 |
|---|
| 2025.11.07 | ₩320,573 | ₩322,451 | ₩311,653 | ₩320,922 | +0.11% | 2096.9만 |
|---|
| 2025.11.06 | ₩332,564 | ₩334,080 | ₩320,962 | ₩327,011 | -1.67% | 1867.8만 |
|---|
| 2025.11.05 | ₩332,524 | ₩338,547 | ₩331,344 | ₩335,743 | +0.97% | 1199.2만 |
|---|
| 2025.11.04 | ₩335,301 | ₩342,410 | ₩328,876 | ₩332,873 | -0.72% | 1977.3만 |
|---|
| 2025.11.03 | ₩355,769 | ₩356,279 | ₩342,343 | ₩345,857 | -2.79% | 1570.9만 |
|---|
| 2025.10.31 | ₩348,083 | ₩356,534 | ₩344,328 | ₩352,241 | +1.19% | 1689.9만 |
|---|
| 2025.10.30 | ₩360,464 | ₩361,832 | ₩343,751 | ₩344,569 | -4.41% | 2795.4만 |
|---|
| 2025.10.29 | ₩377,525 | ₩377,740 | ₩363,964 | ₩369,263 | -2.19% | 1800.7만 |
|---|
| 2025.10.28 | ₩379,591 | ₩382,890 | ₩376,291 | ₩376,680 | -0.77% | 1244.9만 |
|---|
| 2025.10.27 | ₩384,379 | ₩384,956 | ₩375,312 | ₩377,445 | -1.80% | 1385.6만 |
|---|
| 2025.10.24 | ₩383,507 | ₩385,211 | ₩378,585 | ₩380,033 | -0.91% | 1319.5만 |
|---|
| 2025.10.23 | ₩366,124 | ₩379,725 | ₩365,359 | ₩375,661 | +2.60% | 1687.2만 |
|---|
| 2025.10.22 | ₩368,619 | ₩371,811 | ₩361,148 | ₩365,722 | -0.79% | 1647.4만 |
|---|
| 2025.10.21 | ₩373,032 | ₩375,969 | ₩365,185 | ₩369,061 | -1.06% | 1837.1만 |
|---|
| 2025.10.20 | ₩387,572 | ₩387,960 | ₩369,276 | ₩371,784 | -4.07% | 3281.1만 |
|---|
| 2025.10.17 | ₩407,423 | ₩408,134 | ₩385,627 | ₩390,737 | -4.10% | 3765.3만 |
|---|
| 2025.10.16 | ₩409,904 | ₩432,626 | ₩406,511 | ₩419,830 | +2.42% | 3250.1만 |
|---|
| 2025.10.15 | ₩408,965 | ₩417,161 | ₩400,944 | ₩407,249 | -0.42% | 1369.9만 |
|---|
| 2025.10.14 | ₩407,181 | ₩408,322 | ₩391,636 | ₩401,052 | -1.51% | 1734.6만 |
|---|
| 2025.10.13 | ₩400,649 | ₩416,745 | ₩399,362 | ₩413,137 | +3.12% | 2170.4만 |
|---|
| 2025.10.10 | ₩402,769 | ₩412,748 | ₩391,676 | ₩392,950 | -2.44% | 2889.5만 |
|---|