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 | ₩183,349 | ₩191,665 | ₩183,067 | ₩189,653 | +3.44% | 2549.4만 |
| 2026.10.07 | — | — | — | ₩192,999 | — | — |
| 2026.10.05 | ₩191,168 | ₩196,694 | ₩191,061 | ₩192,644 | +0.77% | 1030.7만 |
| 2026.10.02 | ₩190,578 | ₩194,293 | ₩188,124 | ₩190,860 | +0.15% | 3019.4만 |
| 2026.10.01 | ₩187,239 | ₩188,110 | ₩181,511 | ₩185,186 | -1.10% | 2545.9만 |
| 2026.09.30 | ₩183,134 | ₩185,763 | ₩180,733 | ₩184,154 | +0.56% | 2232.2만 |
| 2026.09.28 | — | — | — | ₩177,850 | — | — |
| 2026.09.25 | ₩185,857 | ₩188,955 | ₩183,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,885 |
| -1.06% |
| 2354.9만 |
| 2026.09.24 | — | — | — | ₩187,158 | — | — |
|---|
| 2026.09.22 | ₩202,864 | ₩206,016 | ₩199,310 | ₩200,114 | -1.36% | 2423.6만 |
|---|
| 2026.09.21 | ₩199,752 | ₩201,161 | ₩196,037 | ₩199,256 | -0.25% | 2232.9만 |
|---|
| 2026.09.18 | ₩201,818 | ₩202,395 | ₩193,676 | ₩197,982 | -1.90% | 3932.5만 |
|---|
| 2026.09.17 | ₩196,828 | ₩203,870 | ₩196,024 | ₩201,979 | +2.62% | 2766.9만 |
|---|
| 2026.09.16 | ₩187,815 | ₩196,520 | ₩186,434 | ₩192,013 | +2.24% | 3436.6만 |
|---|
| 2026.09.15 | — | — | — | ₩188,244 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩194,200 | — | — |
|---|
| 2026.08.27 | ₩204,012 | ₩206,324 | ₩197,861 | ₩200,718 | -1.61% | 1471.7만 |
|---|
| 2026.08.26 | ₩197,164 | ₩203,374 | ₩196,936 | ₩199,672 | +1.27% | 1829만 |
|---|
| 2026.08.25 | ₩192,201 | ₩196,279 | ₩191,142 | ₩194,159 | +1.02% | 1332.9만 |
|---|
| 2026.08.24 | ₩194,642 | ₩194,642 | ₩189,452 | ₩191,061 | -1.84% | 1415.9만 |
|---|
| 2026.08.21 | ₩192,764 | ₩198,974 | ₩191,262 | ₩196,453 | +1.91% | 1963.5만 |
|---|
| 2026.08.20 | ₩193,542 | ₩195,715 | ₩189,143 | ₩190,551 | -1.55% | 1518.4만 |
|---|
| 2026.08.19 | ₩191,396 | ₩195,930 | ₩184,328 | ₩192,885 | +0.78% | 2655.3만 |
|---|
| 2026.08.18 | ₩192,134 | ₩195,823 | ₩190,927 | ₩191,517 | -0.32% | 1915.2만 |
|---|
| 2026.08.17 | ₩199,109 | ₩201,724 | ₩195,152 | ₩196,694 | -1.21% | 2066.8만 |
|---|
| 2026.08.14 | ₩209,020 | ₩209,758 | ₩199,578 | ₩201,885 | -3.41% | 2190.6만 |
|---|
| 2026.08.13 | ₩203,843 | ₩213,607 | ₩203,749 | ₩209,530 | +2.79% | 2574만 |
|---|
| 2026.08.12 | ₩204,956 | ₩207,746 | ₩198,357 | ₩205,587 | +0.31% | 4355.9만 |
|---|
| 2026.08.11 | ₩202,797 | ₩203,857 | ₩193,462 | ₩195,125 | -3.78% | 2876.2만 |
|---|
| 2026.08.10 | ₩198,854 | ₩203,857 | ₩196,654 | ₩202,596 | +1.88% | 2426.5만 |
|---|
| 2026.08.07 | ₩194,910 | ₩197,378 | ₩190,914 | ₩197,191 | +1.17% | 2287.4만 |
|---|
| 2026.08.06 | ₩186,769 | ₩196,600 | ₩186,058 | ₩192,429 | +3.03% | 2307.3만 |
|---|
| 2026.08.05 | ₩194,481 | ₩196,346 | ₩191,128 | ₩193,663 | -0.42% | 2352.4만 |
|---|
| 2026.08.04 | ₩189,130 | ₩199,444 | ₩189,130 | ₩195,474 | +3.35% | 4372.4만 |
|---|
| 2026.08.03 | ₩176,938 | ₩191,893 | ₩174,644 | ₩190,256 | +7.53% | 4969.7만 |
|---|
| 2026.07.31 | ₩174,456 | ₩177,581 | ₩168,595 | ₩174,188 | -0.15% | 3443.9만 |
|---|
| 2026.07.30 | ₩164,799 | ₩172,136 | ₩163,069 | ₩171,090 | +3.82% | 4133.8만 |
|---|
| 2026.07.29 | ₩160,172 | ₩163,525 | ₩155,853 | ₩157,919 | -1.41% | 2808.2만 |
|---|
| 2026.07.28 | ₩158,509 | ₩164,075 | ₩153,573 | ₩160,896 | +1.51% | 3266.5만 |
|---|
| 2026.07.27 | ₩158,268 | ₩163,619 | ₩156,658 | ₩160,816 | +1.61% | 3691.7만 |
|---|
| 2026.07.24 | ₩164,263 | ₩165,081 | ₩153,908 | ₩154,230 | -6.11% | 4640.6만 |
|---|
| 2026.07.23 | ₩166,261 | ₩167,254 | ₩160,199 | ₩161,004 | -3.16% | 3090.1만 |
|---|
| 2026.07.22 | ₩169,239 | ₩172,807 | ₩167,254 | ₩168,783 | -0.27% | 2109.7만 |
|---|
| 2026.07.21 | ₩164,719 | ₩170,902 | ₩163,914 | ₩170,406 | +3.45% | 2774.8만 |
|---|
| 2026.07.20 | ₩166,677 | ₩168,313 | ₩160,990 | ₩162,801 | -2.33% | 3679.3만 |
|---|
| 2026.07.17 | ₩163,230 | ₩172,270 | ₩162,962 | ₩169,547 | +3.87% | 3991.7만 |
|---|
| 2026.07.16 | ₩176,348 | ₩176,750 | ₩165,859 | ₩166,597 | -5.53% | 5478.1만 |
|---|
| 2026.07.15 | ₩175,114 | ₩179,593 | ₩172,807 | ₩177,702 | +1.48% | 4852만 |
|---|
| 2026.07.14 | ₩177,045 | ₩178,064 | ₩171,143 | ₩171,600 | -3.08% | 5267만 |
|---|
| 2026.07.13 | ₩186,474 | ₩187,306 | ₩176,173 | ₩176,428 | -5.39% | 5669만 |
|---|
| 2026.07.10 | ₩195,353 | ₩195,393 | ₩186,782 | ₩188,633 | -3.44% | 2984.3만 |
|---|
| 2026.07.09 | ₩189,680 | ₩199,940 | ₩189,036 | ₩193,435 | +1.98% | 3522.2만 |
|---|
| 2026.07.08 | ₩186,514 | ₩190,243 | ₩184,489 | ₩188,432 | +1.03% | 3460.7만 |
|---|
| 2026.07.07 | ₩192,764 | ₩195,232 | ₩184,489 | ₩189,921 | -1.48% | 4720만 |
|---|
| 2026.07.06 | ₩193,542 | ₩195,313 | ₩189,331 | ₩192,818 | -0.37% | 3668.3만 |
|---|
| 2026.07.02 | ₩192,201 | ₩197,244 | ₩186,206 | ₩188,137 | -2.11% | 4416.7만 |
|---|
| 2026.07.01 | ₩193,797 | ₩197,901 | ₩191,128 | ₩191,128 | -1.38% | 4596.4만 |
|---|
| 2026.06.30 | ₩197,499 | ₩201,094 | ₩193,784 | ₩196,560 | -0.48% | 3592.7만 |
|---|
| 2026.06.29 | ₩206,472 | ₩207,223 | ₩194,749 | ₩198,183 | -4.01% | 3431만 |
|---|
| 2026.06.26 | ₩201,536 | ₩205,936 | ₩198,505 | ₩199,216 | -1.15% | 3653.2만 |
|---|
| 2026.06.25 | ₩211,046 | ₩211,408 | ₩201,670 | ₩204,487 | -3.11% | 3684.4만 |
|---|
| 2026.06.24 | ₩217,926 | ₩222,312 | ₩208,363 | ₩211,287 | -3.05% | 3830.5만 |
|---|
| 2026.06.23 | ₩228,321 | ₩233,820 | ₩220,783 | ₩221,521 | -2.98% | 3332.8만 |
|---|
| 2026.06.22 | ₩244,523 | ₩247,568 | ₩233,914 | ₩234,813 | -3.97% | 2293.5만 |
|---|
| 2026.06.18 | ₩245,462 | ₩252,142 | ₩238,340 | ₩247,179 | +0.70% | 3138.6만 |
|---|
| 2026.06.17 | ₩249,687 | ₩255,092 | ₩244,885 | ₩246,160 | -1.41% | 1661.7만 |
|---|
| 2026.06.16 | ₩254,851 | ₩261,973 | ₩251,699 | ₩252,598 | -0.88% | 1698.6만 |
|---|
| 2026.06.15 | ₩251,337 | ₩261,973 | ₩249,754 | ₩258,378 | +2.80% | 2028만 |
|---|
| 2026.06.12 | ₩248,145 | ₩248,909 | ₩240,084 | ₩246,964 | -0.48% | 2956.2만 |
|---|
| 2026.06.11 | ₩240,982 | ₩247,823 | ₩235,094 | ₩246,924 | +2.47% | 6367.9만 |
|---|
| 2026.06.10 | ₩266,238 | ₩284,989 | ₩265,809 | ₩269,940 | +1.39% | 4610.8만 |
|---|
| 2026.06.09 | ₩286,907 | ₩295,746 | ₩265,286 | ₩276,043 | -3.79% | 2604.1만 |
|---|
| 2026.06.08 | ₩292,057 | ₩293,814 | ₩280,764 | ₩284,104 | -2.72% | 1722.7만 |
|---|
| 2026.06.05 | ₩307,803 | ₩310,419 | ₩280,925 | ₩286,598 | -6.89% | 2902만 |
|---|
| 2026.06.04 | ₩304,464 | ₩320,492 | ₩300,440 | ₩316,991 | +4.11% | 1999.4만 |
|---|
| 2026.06.03 | ₩322,544 | ₩322,584 | ₩305,282 | ₩308,930 | -4.22% | 2364.5만 |
|---|
| 2026.06.02 | ₩325,656 | ₩333,971 | ₩320,344 | ₩328,043 | +0.73% | 3029.5만 |
|---|
| 2026.06.01 | ₩309,158 | ₩335,648 | ₩301,245 | ₩332,831 | +7.66% | 4839만 |
|---|
| 2026.05.29 | ₩280,321 | ₩303,511 | ₩278,993 | ₩302,827 | +8.03% | 4108.2만 |
|---|
| 2026.05.28 | ₩260,256 | ₩274,956 | ₩259,371 | ₩273,213 | +4.98% | 2534만 |
|---|
| 2026.05.27 | ₩256,823 | ₩257,708 | ₩252,048 | ₩256,125 | -0.27% | 1212.6만 |
|---|
| 2026.05.26 | ₩259,264 | ₩261,812 | ₩255,589 | ₩258,942 | -0.12% | 1285.6만 |
|---|
| 2026.05.22 | ₩257,077 | ₩264,226 | ₩256,313 | ₩257,627 | +0.21% | 1087.6만 |
|---|
| 2026.05.21 | ₩253,510 | ₩258,620 | ₩251,082 | ₩254,529 | +0.40% | 1212만 |
|---|
| 2026.05.20 | ₩241,345 | ₩252,450 | ₩239,816 | ₩252,370 | +4.57% | 1651.7만 |
|---|
| 2026.05.19 | ₩249,473 | ₩253,121 | ₩242,672 | ₩243,383 | -2.44% | 1671.8만 |
|---|
| 2026.05.18 | ₩254,838 | ₩255,857 | ₩245,811 | ₩250,291 | -1.78% | 1911.4만 |
|---|
| 2026.05.15 | ₩255,495 | ₩263,462 | ₩253,362 | ₩258,794 | +1.29% | 1574.7만 |
|---|
| 2026.05.14 | ₩252,396 | ₩269,202 | ₩248,735 | ₩262,362 | +3.95% | 2254.5만 |
|---|
| 2026.05.13 | ₩253,536 | ₩256,943 | ₩248,212 | ₩254,516 | +0.39% | 1578.9만 |
|---|
| 2026.05.12 | ₩258,754 | ₩258,754 | ₩242,592 | ₩250,586 | -3.16% | 2212.3만 |
|---|
| 2026.05.11 | ₩257,721 | ₩262,456 | ₩255,642 | ₩259,988 | +0.88% | 1689.1만 |
|---|
| 2026.05.08 | ₩258,298 | ₩265,568 | ₩255,119 | ₩262,818 | +1.75% | 2115.8만 |
|---|
| 2026.05.07 | ₩266,386 | ₩268,451 | ₩255,911 | ₩260,994 | -2.02% | 3180.3만 |
|---|
| 2026.05.06 | ₩249,741 | ₩260,591 | ₩245,006 | ₩260,243 | +4.21% | 2768.6만 |
|---|
| 2026.05.05 | ₩244,282 | ₩250,170 | ₩240,084 | ₩248,601 | +1.77% | 2349.7만 |
|---|
| 2026.05.04 | ₩236,087 | ₩246,119 | ₩233,726 | ₩241,814 | +2.43% | 3350.5만 |
|---|
| 2026.05.01 | ₩223,211 | ₩233,780 | ₩222,849 | ₩230,467 | +3.25% | 2631.8만 |
|---|
| 2026.04.30 | ₩217,309 | ₩221,548 | ₩215,043 | ₩216,464 | -0.39% | 2101.6만 |
|---|
| 2026.04.29 | ₩220,019 | ₩220,984 | ₩215,472 | ₩219,737 | -0.13% | 2058.8만 |
|---|
| 2026.04.28 | ₩217,497 | ₩226,269 | ₩217,350 | ₩222,594 | +2.34% | 3371.7만 |
|---|
| 2026.04.27 | ₩231,473 | ₩232,774 | ₩225,196 | ₩231,983 | +0.22% | 2161.7만 |
|---|
| 2026.04.24 | ₩242,109 | ₩242,377 | ₩226,403 | ₩232,412 | -4.01% | 3321.5만 |
|---|
| 2026.04.23 | ₩241,961 | ₩243,960 | ₩233,485 | ₩236,436 | -2.28% | 3708.4만 |
|---|
| 2026.04.22 | ₩249,714 | ₩253,738 | ₩245,181 | ₩251,484 | +0.71% | 3244.9만 |
|---|
| 2026.04.21 | ₩239,212 | ₩248,587 | ₩236,073 | ₩242,994 | +1.58% | 3963.8만 |
|---|
| 2026.04.20 | ₩237,146 | ₩238,421 | ₩232,720 | ₩238,179 | +0.44% | 2233.1만 |
|---|
| 2026.04.17 | ₩245,355 | ₩247,461 | ₩232,519 | ₩234,799 | -4.30% | 4528.3만 |
|---|
| 2026.04.16 | ₩236,623 | ₩241,787 | ₩233,109 | ₩239,199 | +1.09% | 4699.7만 |
|---|
| 2026.04.15 | ₩223,841 | ₩231,446 | ₩222,929 | ₩227,758 | +1.75% | 4301.1만 |
|---|
| 2026.04.14 | ₩225,236 | ₩227,208 | ₩216,692 | ₩218,624 | -2.94% | 5978만 |
|---|
| 2026.04.13 | ₩187,467 | ₩209,114 | ₩187,399 | ₩208,725 | +11.34% | 4999.8만 |
|---|
| 2026.04.10 | ₩184,180 | ₩188,003 | ₩180,492 | ₩185,213 | +0.56% | 2617.2만 |
|---|
| 2026.04.09 | ₩190,726 | ₩191,531 | ₩182,410 | ₩184,905 | -3.05% | 3040.8만 |
|---|
| 2026.04.08 | ₩201,590 | ₩203,146 | ₩191,665 | ₩192,684 | -4.42% | 2352.7만 |
|---|
| 2026.04.07 | ₩192,845 | ₩193,905 | ₩187,695 | ₩192,027 | -0.42% | 1725만 |
|---|
| 2026.04.06 | ₩197,754 | ₩199,243 | ₩192,939 | ₩195,206 | -1.29% | 1255.7만 |
|---|
| 2026.04.02 | ₩191,504 | ₩196,413 | ₩188,177 | ₩196,332 | +2.52% | 1438.2만 |
|---|
| 2026.04.01 | ₩199,967 | ₩200,718 | ₩194,039 | ₩194,790 | -2.59% | 2049.6만 |
|---|
| 2026.03.31 | ₩188,177 | ₩197,700 | ₩187,574 | ₩197,311 | +4.85% | 2449.2만 |
|---|
| 2026.03.30 | ₩187,829 | ₩189,384 | ₩183,684 | ₩186,166 | -0.89% | 2012.6만 |
|---|
| 2026.03.27 | ₩189,022 | ₩190,042 | ₩185,495 | ₩187,319 | -0.90% | 1793만 |
|---|
| 2026.03.26 | ₩192,992 | ₩196,453 | ₩191,182 | ₩191,544 | -0.75% | 1696.2만 |
|---|
| 2026.03.25 | ₩200,155 | ₩200,973 | ₩193,945 | ₩195,849 | -2.15% | 2068.4만 |
|---|
| 2026.03.24 | ₩205,211 | ₩206,418 | ₩196,963 | ₩197,284 | -3.86% | 2612.2만 |
|---|
| 2026.03.23 | ₩203,092 | ₩208,940 | ₩202,140 | ₩207,009 | +1.93% | 1992.8만 |
|---|
| 2026.03.20 | ₩205,278 | ₩205,547 | ₩198,438 | ₩200,758 | -2.20% | 3755.1만 |
|---|
| 2026.03.19 | ₩201,804 | ₩210,469 | ₩199,699 | ₩208,591 | +3.36% | 2204.6만 |
|---|
| 2026.03.18 | ₩205,748 | ₩207,854 | ₩203,924 | ₩205,077 | -0.33% | 1805.1만 |
|---|
| 2026.03.17 | ₩208,484 | ₩213,151 | ₩205,882 | ₩207,478 | -0.48% | 2393만 |
|---|
| 2026.03.16 | ₩209,315 | ₩212,910 | ₩207,237 | ₩209,195 | -0.06% | 2160.8만 |
|---|
| 2026.03.13 | ₩213,326 | ₩215,633 | ₩206,754 | ₩208,041 | -2.48% | 2635만 |
|---|
| 2026.03.12 | ₩220,850 | ₩225,102 | ₩212,736 | ₩213,473 | -3.34% | 3713.4만 |
|---|
| 2026.03.11 | ₩223,157 | ₩230,373 | ₩215,378 | ₩218,785 | -1.96% | 8324.8만 |
|---|
| 2026.03.10 | ₩206,043 | ₩206,740 | ₩199,109 | ₩200,383 | -2.75% | 5154.5만 |
|---|
| 2026.03.09 | ₩202,126 | ₩203,870 | ₩196,399 | ₩203,280 | +0.57% | 3117.4만 |
|---|
| 2026.03.06 | ₩205,104 | ₩213,514 | ₩203,360 | ₩205,158 | +0.03% | 3800.1만 |
|---|
| 2026.03.05 | ₩204,661 | ₩211,837 | ₩201,348 | ₩207,612 | +1.44% | 2409.5만 |
|---|
| 2026.03.04 | ₩201,201 | ₩206,029 | ₩199,980 | ₩204,366 | +1.57% | 1758.5만 |
|---|
| 2026.03.03 | ₩194,146 | ₩202,435 | ₩191,866 | ₩199,860 | +2.94% | 2012.1만 |
|---|
| 2026.03.02 | ₩189,948 | ₩201,416 | ₩189,358 | ₩200,182 | +5.39% | 2241.9만 |
|---|
| 2026.02.27 | ₩192,979 | ₩195,930 | ₩190,592 | ₩195,018 | +1.06% | 3642.5만 |
|---|
| 2026.02.26 | ₩199,565 | ₩204,541 | ₩194,682 | ₩201,603 | +1.02% | 2065.2만 |
|---|
| 2026.02.25 | ₩200,061 | ₩205,587 | ₩197,620 | ₩198,357 | -0.85% | 2730.4만 |
|---|
| 2026.02.24 | ₩188,902 | ₩196,842 | ₩186,072 | ₩196,010 | +3.76% | 2133.7만 |
|---|
| 2026.02.23 | ₩195,407 | ₩195,554 | ₩185,884 | ₩189,532 | -3.01% | 3175만 |
|---|
| 2026.02.20 | ₩205,614 | ₩206,539 | ₩197,687 | ₩198,612 | -3.41% | 2962.2만 |
|---|
| 2026.02.19 | ₩210,831 | ₩214,707 | ₩208,927 | ₩209,959 | -0.41% | 1497.6만 |
|---|
| 2026.02.18 | ₩207,102 | ₩210,979 | ₩203,025 | ₩209,463 | +1.14% | 1480.1만 |
|---|
| 2026.02.17 | ₩211,891 | ₩213,634 | ₩205,050 | ₩206,512 | -2.54% | 1961.1만 |
|---|
| 2026.02.13 | ₩213,594 | ₩217,685 | ₩208,283 | ₩214,788 | +0.56% | 1859.7만 |
|---|
| 2026.02.12 | ₩211,824 | ₩213,312 | ₩204,541 | ₩209,879 | -0.92% | 2328.5만 |
|---|
| 2026.02.11 | ₩219,509 | ₩219,509 | ₩206,553 | ₩210,791 | -3.97% | 2453.9만 |
|---|
| 2026.02.10 | ₩214,600 | ₩221,829 | ₩210,523 | ₩214,452 | -0.07% | 4009.2만 |
|---|
| 2026.02.09 | ₩199,162 | ₩214,265 | ₩197,164 | ₩210,026 | +5.45% | 4993.7만 |
|---|
| 2026.02.06 | ₩187,440 | ₩192,067 | ₩186,313 | ₩191,557 | +2.20% | 2996.2만 |
|---|
| 2026.02.05 | ₩195,286 | ₩196,560 | ₩181,404 | ₩183,054 | -6.26% | 4278.9만 |
|---|
| 2026.02.04 | ₩206,405 | ₩206,472 | ₩193,717 | ₩196,721 | -4.69% | 4232.3만 |
|---|
| 2026.02.03 | ₩212,266 | ₩213,768 | ₩203,736 | ₩207,451 | -2.27% | 4326만 |
|---|
| 2026.02.02 | ₩229,246 | ₩229,622 | ₩214,600 | ₩214,680 | -6.35% | 4742.1만 |
|---|
| 2026.01.30 | ₩225,558 | ₩226,537 | ₩218,946 | ₩220,743 | -2.13% | 2736.2만 |
|---|
| 2026.01.29 | ₩228,214 | ₩228,321 | ₩216,639 | ₩226,685 | -0.67% | 3725.5만 |
|---|
| 2026.01.28 | ₩234,611 | ₩243,678 | ₩230,507 | ₩231,768 | -1.21% | 3588.3만 |
|---|
| 2026.01.27 | ₩240,339 | ₩241,049 | ₩232,948 | ₩234,585 | -2.39% | 2709.4만 |
|---|
| 2026.01.26 | ₩240,218 | ₩248,547 | ₩239,453 | ₩244,698 | +1.86% | 2110만 |
|---|
| 2026.01.23 | ₩231,527 | ₩240,956 | ₩230,695 | ₩237,616 | +2.63% | 2301.1만 |
|---|
| 2026.01.22 | ₩240,580 | ₩241,640 | ₩236,731 | ₩238,984 | -0.66% | 2114.2만 |
|---|
| 2026.01.21 | ₩240,996 | ₩242,230 | ₩228,817 | ₩233,217 | -3.23% | 3819만 |
|---|
| 2026.01.20 | ₩251,069 | ₩251,069 | ₩240,567 | ₩241,318 | -3.88% | 2913만 |
|---|
| 2026.01.16 | ₩254,717 | ₩257,346 | ₩250,183 | ₩256,299 | +0.62% | 1922.5만 |
|---|
| 2026.01.15 | ₩261,557 | ₩261,557 | ₩254,019 | ₩254,636 | -2.65% | 1641.9만 |
|---|
| 2026.01.14 | ₩270,503 | ₩270,503 | ₩255,924 | ₩259,679 | -4.00% | 2247.3만 |
|---|
| 2026.01.13 | ₩274,956 | ₩278,712 | ₩269,135 | ₩271,321 | -1.32% | 1585.7만 |
|---|
| 2026.01.12 | ₩265,031 | ₩277,102 | ₩264,240 | ₩274,527 | +3.58% | 2542.9만 |
|---|
| 2026.01.09 | ₩257,064 | ₩268,491 | ₩253,201 | ₩266,265 | +3.58% | 2615.3만 |
|---|
| 2026.01.08 | ₩256,018 | ₩256,112 | ₩249,674 | ₩254,368 | -0.64% | 1946.9만 |
|---|
| 2026.01.07 | ₩261,946 | ₩262,442 | ₩257,520 | ₩258,647 | -1.26% | 1117.1만 |
|---|
| 2026.01.06 | ₩258,271 | ₩261,383 | ₩255,776 | ₩259,867 | +0.62% | 1647.5만 |
|---|
| 2026.01.05 | ₩266,024 | ₩270,517 | ₩257,963 | ₩258,311 | -2.90% | 2263.6만 |
|---|
| 2026.01.02 | ₩264,857 | ₩266,359 | ₩260,484 | ₩262,496 | -0.89% | 1454.1만 |
|---|
| 2025.12.31 | ₩263,448 | ₩264,494 | ₩261,182 | ₩261,423 | -0.77% | 1034.2만 |
|---|
| 2025.12.30 | ₩262,965 | ₩266,077 | ₩262,496 | ₩264,508 | +0.59% | 1419.7만 |
|---|
| 2025.12.29 | ₩260,417 | ₩266,252 | ₩258,378 | ₩262,053 | +0.63% | 1474.8만 |
|---|
| 2025.12.26 | ₩265,648 | ₩268,746 | ₩263,033 | ₩265,554 | -0.04% | 1126.2만 |
|---|
| 2025.12.24 | ₩261,544 | ₩265,943 | ₩260,766 | ₩264,883 | +1.28% | 928.3만 |
|---|
| 2025.12.23 | ₩263,462 | ₩264,494 | ₩257,775 | ₩262,000 | -0.55% | 1830.2만 |
|---|
| 2025.12.22 | ₩263,985 | ₩266,641 | ₩258,633 | ₩266,077 | +0.79% | 2714.8만 |
|---|
| 2025.12.19 | ₩252,678 | ₩261,705 | ₩252,316 | ₩257,480 | +1.90% | 7700.9만 |
|---|
| 2025.12.18 | ₩245,073 | ₩247,809 | ₩239,520 | ₩241,465 | -1.47% | 3629.7만 |
|---|
| 2025.12.17 | ₩245,865 | ₩250,143 | ₩237,495 | ₩239,359 | -2.65% | 5022.2만 |
|---|
| 2025.12.16 | ₩247,729 | ₩254,569 | ₩247,447 | ₩253,027 | +2.14% | 3243.4만 |
|---|
| 2025.12.15 | ₩252,544 | ₩253,456 | ₩243,303 | ₩248,024 | -1.79% | 4389.8만 |
|---|
| 2025.12.12 | ₩263,381 | ₩265,366 | ₩249,446 | ₩254,797 | -3.26% | 5520.2만 |
|---|
| 2025.12.11 | ₩255,669 | ₩270,919 | ₩249,781 | ₩266,708 | +4.32% | 1억 |
|---|
| 2025.12.10 | ₩297,489 | ₩302,210 | ₩291,829 | ₩299,112 | +0.55% | 4792.8만 |
|---|
| 2025.12.09 | ₩295,115 | ₩298,589 | ₩292,768 | ₩297,127 | +0.68% | 1764.4만 |
|---|
| 2025.12.08 | ₩296,886 | ₩301,446 | ₩290,931 | ₩295,799 | -0.37% | 2471.1만 |
|---|
| 2025.12.05 | ₩293,734 | ₩294,404 | ₩286,518 | ₩291,829 | -0.65% | 2420.9만 |
|---|
| 2025.12.04 | ₩278,792 | ₩288,919 | ₩276,727 | ₩287,470 | +3.11% | 2331.7만 |
|---|
| 2025.12.03 | ₩268,693 | ₩278,873 | ₩267,445 | ₩278,618 | +3.69% | 1906.1만 |
|---|
| 2025.12.02 | ₩275,144 | ₩281,260 | ₩268,250 | ₩269,725 | -1.97% | 1966.5만 |
|---|
| 2025.12.01 | ₩268,921 | ₩272,944 | ₩263,824 | ₩269,511 | +0.22% | 1346.1만 |
|---|
| 2025.11.28 | ₩267,593 | ₩271,389 | ₩265,044 | ₩270,865 | +1.22% | 1384.9만 |
|---|
| 2025.11.26 | ₩280,992 | ₩281,663 | ₩271,254 | ₩274,903 | -2.17% | 2654.4만 |
|---|
| 2025.11.25 | ₩260,310 | ₩267,459 | ₩248,976 | ₩264,266 | +1.52% | 2959.5만 |
|---|
| 2025.11.24 | ₩264,038 | ₩273,374 | ₩260,605 | ₩268,626 | +1.74% | 3114.5만 |
|---|
| 2025.11.21 | ₩277,746 | ₩279,396 | ₩259,599 | ₩266,587 | -4.02% | 4483.4만 |
|---|
| 2025.11.20 | ₩310,043 | ₩313,853 | ₩282,065 | ₩282,588 | -8.86% | 2746만 |
|---|
| 2025.11.19 | ₩293,814 | ₩306,006 | ₩291,467 | ₩302,492 | +2.95% | 2168만 |
|---|
| 2025.11.18 | ₩289,992 | ₩300,038 | ₩287,698 | ₩295,732 | +1.98% | 2109.8만 |
|---|
| 2025.11.17 | ₩292,674 | ₩298,831 | ₩289,120 | ₩294,887 | +0.76% | 1614.4만 |
|---|
| 2025.11.14 | ₩282,776 | ₩304,531 | ₩282,695 | ₩298,898 | +5.70% | 3605.4만 |
|---|
| 2025.11.13 | ₩301,768 | ₩301,996 | ₩288,664 | ₩291,816 | -3.30% | 3000.9만 |
|---|
| 2025.11.12 | ₩317,528 | ₩317,621 | ₩303,351 | ₩304,450 | -4.12% | 2419.5만 |
|---|
| 2025.11.11 | ₩316,843 | ₩318,480 | ₩306,999 | ₩316,736 | -0.03% | 2068.7만 |
|---|
| 2025.11.10 | ₩329,880 | ₩331,611 | ₩317,970 | ₩323,013 | -2.08% | 1669.9만 |
|---|
| 2025.11.07 | ₩320,559 | ₩322,436 | ₩311,639 | ₩320,907 | +0.11% | 2096.9만 |
|---|
| 2025.11.06 | ₩332,550 | ₩334,065 | ₩320,948 | ₩326,997 | -1.67% | 1867.8만 |
|---|
| 2025.11.05 | ₩332,509 | ₩338,531 | ₩331,329 | ₩335,728 | +0.97% | 1199.2만 |
|---|
| 2025.11.04 | ₩335,286 | ₩342,394 | ₩328,861 | ₩332,858 | -0.72% | 1977.3만 |
|---|
| 2025.11.03 | ₩355,753 | ₩356,263 | ₩342,327 | ₩345,841 | -2.79% | 1570.9만 |
|---|
| 2025.10.31 | ₩348,068 | ₩356,518 | ₩344,312 | ₩352,226 | +1.19% | 1689.9만 |
|---|
| 2025.10.30 | ₩360,448 | ₩361,816 | ₩343,736 | ₩344,554 | -4.41% | 2795.4만 |
|---|
| 2025.10.29 | ₩377,508 | ₩377,723 | ₩363,948 | ₩369,246 | -2.19% | 1800.7만 |
|---|
| 2025.10.28 | ₩379,574 | ₩382,873 | ₩376,274 | ₩376,663 | -0.77% | 1244.9만 |
|---|
| 2025.10.27 | ₩384,362 | ₩384,939 | ₩375,295 | ₩377,428 | -1.80% | 1385.6만 |
|---|
| 2025.10.24 | ₩383,490 | ₩385,194 | ₩378,568 | ₩380,016 | -0.91% | 1319.5만 |
|---|
| 2025.10.23 | ₩366,108 | ₩379,708 | ₩365,343 | ₩375,644 | +2.60% | 1687.2만 |
|---|
| 2025.10.22 | ₩368,602 | ₩371,795 | ₩361,132 | ₩365,705 | -0.79% | 1647.4만 |
|---|
| 2025.10.21 | ₩373,015 | ₩375,952 | ₩365,169 | ₩369,045 | -1.06% | 1837.1만 |
|---|
| 2025.10.20 | ₩387,554 | ₩387,943 | ₩369,260 | ₩371,768 | -4.07% | 3281.1만 |
|---|
| 2025.10.17 | ₩407,405 | ₩408,116 | ₩385,609 | ₩390,720 | -4.10% | 3765.3만 |
|---|
| 2025.10.16 | ₩409,886 | ₩432,607 | ₩406,493 | ₩419,811 | +2.42% | 3250.1만 |
|---|
| 2025.10.15 | ₩408,947 | ₩417,142 | ₩400,926 | ₩407,230 | -0.42% | 1369.9만 |
|---|
| 2025.10.14 | ₩407,163 | ₩408,303 | ₩391,618 | ₩401,034 | -1.51% | 1734.6만 |
|---|
| 2025.10.13 | ₩400,631 | ₩416,726 | ₩399,344 | ₩413,118 | +3.12% | 2170.4만 |
|---|
| 2025.10.10 | ₩402,751 | ₩412,729 | ₩391,658 | ₩392,933 | -2.44% | 2889.5만 |
|---|
| 2025.10.09 | ₩391,041 | ₩403,676 | ₩385,287 | ₩398,298 | +1.86% | 2648만 |
|---|
| 2025.10.08 | ₩382,820 | ₩391,015 | ₩380,379 | ₩387,125 | +1.12% | 1898.2만 |
|---|
| 2025.10.07 | ₩393,281 | ₩393,281 | ₩363,479 | ₩381,237 | -3.06% | 3172.3만 |
|---|
| 2025.10.06 | ₩392,155 | ₩397,922 | ₩390,035 | ₩391,095 | -0.27% | 1407.7만 |
|---|
| 2025.10.03 | ₩388,426 | ₩395,186 | ₩380,915 | ₩383,785 | -1.19% | 1368.8만 |
|---|
| 2025.10.02 | ₩391,377 | ₩395,629 | ₩383,665 | ₩387,326 | -1.03% | 1621.6만 |
|---|
| 2025.10.01 | ₩373,940 | ₩388,949 | ₩372,707 | ₩387,635 | +3.66% | 2337.8만 |
|---|
| 2025.09.30 | ₩380,499 | ₩380,915 | ₩370,051 | ₩377,213 | -0.86% | 2388.1만 |
|---|
| 2025.09.29 | ₩381,720 | ₩383,571 | ₩375,027 | ₩379,252 | -0.65% | 2577.9만 |
|---|
| 2025.09.26 | ₩392,986 | ₩394,328 | ₩379,574 | ₩380,191 | -3.26% | 2599.1만 |
|---|
| 2025.09.25 | ₩396,031 | ₩400,698 | ₩387,018 | ₩390,746 | -1.33% | 3927.5만 |
|---|
| 2025.09.24 | ₩418,282 | ₩419,100 | ₩402,415 | ₩413,722 | -1.09% | 3376.5만 |
|---|
| 2025.09.23 | ₩434,565 | ₩435,906 | ₩415,855 | ₩420,924 | -3.14% | 3528만 |
|---|
| 2025.09.22 | ₩415,291 | ₩441,942 | ₩411,656 | ₩440,131 | +5.98% | 4443.8만 |
|---|
| 2025.09.19 | ₩401,034 | ₩417,276 | ₩398,780 | ₩413,990 | +3.23% | 4077.6만 |
|---|
| 2025.09.18 | ₩406,452 | ₩407,499 | ₩391,645 | ₩397,842 | -2.12% | 2467.3만 |
|---|
| 2025.09.17 | ₩412,689 | ₩413,990 | ₩395,709 | ₩404,266 | -2.04% | 2770.8만 |
|---|
| 2025.09.16 | ₩421,233 | ₩429,160 | ₩405,420 | ₩411,294 | -2.36% | 5192.3만 |
|---|
| 2025.09.15 | ₩411,026 | ₩411,804 | ₩398,740 | ₩405,245 | -1.41% | 4000.4만 |
|---|
| 2025.09.12 | ₩410,141 | ₩413,065 | ₩391,310 | ₩391,886 | -4.45% | 5178.2만 |
|---|
| 2025.09.11 | ₩443,069 | ₩443,954 | ₩408,545 | ₩412,917 | -6.81% | 6998.6만 |
|---|
| 2025.09.10 | ₩428,114 | ₩463,697 | ₩418,591 | ₩440,373 | +2.86% | 1.3억 |
|---|
| 2025.09.09 | ₩321,820 | ₩326,581 | ₩314,604 | ₩323,925 | +0.65% | 4117.9만 |
|---|
| 2025.09.08 | ₩321,752 | ₩325,146 | ₩315,610 | ₩319,861 | -0.59% | 1880.3만 |
|---|
| 2025.09.05 | ₩311,908 | ₩314,684 | ₩302,975 | ₩312,243 | +0.11% | 1538.6만 |
|---|
| 2025.09.04 | ₩297,758 | ₩299,863 | ₩294,485 | ₩299,099 | +0.45% | 1030.3만 |
|---|
| 2025.09.03 | ₩302,988 | ₩302,988 | ₩297,422 | ₩299,702 | -1.08% | 890.1만 |
|---|
| 2025.09.02 | ₩297,758 | ₩302,385 | ₩293,452 | ₩302,184 | +1.49% | 1046.2만 |
|---|
| 2025.08.29 | ₩318,694 | ₩319,513 | ₩299,246 | ₩303,297 | -4.83% | 1661.9만 |
|---|
| 2025.08.28 | ₩315,918 | ₩324,515 | ₩315,355 | ₩322,329 | +2.03% | 869.2만 |
|---|
| 2025.08.27 | ₩315,194 | ₩317,246 | ₩312,082 | ₩316,280 | +0.34% | 563.8만 |
|---|