Oracle

ORCL
🏛️ 독일 →
238.55
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 78.06 78.84 77.52 77.87 0.0M
2021-12-29 78.78 78.98 77.39 77.88 0.0M
2021-12-28 79.18 79.58 78.40 78.52 0.0M
2021-12-27 79.63 80.30 78.59 78.74 0.0M
2021-12-23 79.66 80.45 78.63 79.43 0.0M
2021-12-22 81.48 81.95 79.08 79.20 0.0M
2021-12-21 82.39 82.39 79.79 81.32 0.0M
2021-12-20 85.92 85.92 81.27 81.39 0.0M
2021-12-17 88.01 89.00 85.22 85.92 0.0M
2021-12-16 92.00 93.00 90.30 91.17 0.0M
2021-12-15 88.17 91.68 88.17 91.39 0.0M
2021-12-14 89.46 90.20 88.56 88.72 0.0M
2021-12-13 91.59 92.34 89.17 89.45 0.0M
2021-12-10 86.41 93.86 86.25 90.85 0.0M
2021-12-09 78.25 78.75 78.00 78.60 0.0M
2021-12-08 80.05 80.30 77.70 78.47 0.0M
2021-12-07 79.71 80.51 79.41 79.99 0.0M
2021-12-06 78.30 79.20 77.70 78.78 0.0M
2021-12-03 80.07 80.35 77.65 78.00 0.0M
2021-12-02 79.66 80.25 78.42 79.80 0.0M
2021-12-01 80.89 82.00 79.19 79.19 0.0M
2021-11-30 81.45 81.75 80.07 80.07 0.0M
2021-11-29 82.01 83.50 82.01 82.50 0.0M
2021-11-26 82.80 82.93 81.02 81.49 0.0M
2021-11-25 83.13 84.30 83.09 83.98 0.0M
2021-11-24 82.55 83.43 82.40 83.42 0.0M
2021-11-23 84.39 84.39 82.01 82.82 0.0M
2021-11-22 84.35 85.09 83.20 84.99 0.0M
2021-11-19 83.39 85.12 83.22 83.42 0.0M
2021-11-18 84.62 84.62 82.78 83.38 0.0M
2021-11-17 84.88 84.88 83.98 84.29 0.0M
2021-11-16 82.90 84.83 82.50 84.83 0.0M
2021-11-15 81.29 82.74 81.26 82.74 0.0M
2021-11-12 81.56 83.00 81.56 81.58 0.0M
2021-11-11 81.40 82.47 81.40 82.47 0.0M
2021-11-10 81.19 82.03 81.19 81.47 0.0M
2021-11-09 82.17 82.67 81.28 81.40 0.0M
2021-11-08 82.20 82.53 81.57 82.23 0.0M
2021-11-05 82.59 83.50 81.50 82.19 0.0M
2021-11-04 83.78 83.78 82.78 82.89 0.0M
2021-11-03 82.50 83.44 82.00 82.64 0.0M
2021-11-02 81.22 82.80 81.00 82.58 0.0M
2021-11-01 83.01 83.77 81.01 81.28 0.0M
2021-10-29 82.47 83.65 82.20 83.00 0.0M
2021-10-28 83.24 83.33 82.04 82.06 0.0M
2021-10-27 83.98 84.50 82.93 82.93 0.0M
2021-10-26 84.72 84.99 83.90 83.90 0.0M
2021-10-25 84.49 85.20 84.04 84.50 0.0M
2021-10-22 82.46 84.33 82.44 84.12 0.0M
2021-10-21 82.92 83.50 82.21 82.74 0.0M
2021-10-20 83.49 84.00 82.64 82.98 0.0M
2021-10-19 83.19 83.58 82.85 83.54 0.0M
2021-10-18 82.40 83.28 81.85 83.23 0.0M
2021-10-15 82.69 82.86 82.06 82.23 0.0M
2021-10-14 85.00 85.00 81.58 82.26 0.0M
2021-10-13 82.89 83.75 82.51 83.21 0.0M
2021-10-12 82.44 83.60 81.39 83.05 0.0M
2021-10-11 83.00 83.40 81.09 82.57 0.0M
2021-10-08 79.43 82.13 79.42 81.91 0.0M
2021-10-07 79.02 80.30 78.74 79.87 0.0M
2021-10-06 78.51 79.15 77.74 78.89 0.0M
2021-10-05 76.47 79.35 76.05 79.35 0.0M
2021-10-04 77.54 77.54 76.50 77.22 0.0M
2021-10-01 75.24 77.64 74.12 77.60 0.0M
2021-09-30 79.40 79.59 75.17 75.38 0.0M
2021-09-29 77.19 79.35 77.18 79.00 0.0M
2021-09-28 77.70 78.76 77.07 77.53 0.0M
2021-09-27 76.89 77.79 76.22 77.79 0.0M
2021-09-24 75.96 76.83 75.83 76.66 0.0M
2021-09-23 76.05 76.65 75.00 76.65 0.0M
2021-09-22 74.40 75.80 74.30 75.80 0.0M
2021-09-21 73.51 74.67 73.51 74.45 0.0M
2021-09-20 73.38 74.50 72.19 73.45 0.0M
2021-09-17 73.90 74.58 73.57 73.92 0.0M
2021-09-16 74.10 74.58 73.34 74.13 0.0M
2021-09-15 73.54 74.35 72.95 74.35 0.0M
2021-09-14 74.49 74.70 71.76 73.62 0.0M
2021-09-13 76.47 76.87 75.00 75.20 0.0M
2021-09-10 75.99 76.58 75.53 76.04 0.0M
2021-09-09 75.42 76.73 75.15 76.06 0.0M
2021-09-08 75.22 75.70 74.38 75.70 0.0M
2021-09-07 75.81 76.30 75.03 75.03 0.0M
2021-09-06 76.11 76.40 75.15 76.35 0.0M
2021-09-03 75.39 76.03 74.99 76.03 0.0M
2021-09-02 75.64 76.25 75.50 75.54 0.0M
2021-09-01 76.04 76.04 75.41 75.74 0.0M
2021-08-31 76.00 76.00 74.89 75.50 0.0M
2021-08-30 76.14 76.29 75.48 75.90 0.0M
2021-08-27 75.90 76.07 75.46 75.71 0.0M
2021-08-26 75.55 75.84 75.16 75.74 0.0M
2021-08-25 75.72 75.72 74.97 75.16 0.0M
2021-08-24 76.30 76.56 75.50 75.50 0.0M
2021-08-23 76.45 76.47 75.80 76.12 0.0M
2021-08-20 76.00 76.55 75.46 76.31 0.0M
2021-08-19 75.55 76.35 75.08 76.00 0.0M
2021-08-18 77.65 77.92 76.00 76.00 0.0M
2021-08-17 76.76 78.10 76.72 77.43 0.0M
2021-08-16 76.89 77.54 76.12 77.11 0.0M
2021-08-13 76.80 77.50 76.23 76.59 0.0M
2021-08-12 76.03 76.78 76.03 76.68 0.0M
2021-08-11 76.11 76.96 75.97 76.36 0.0M
2021-08-10 76.80 76.94 75.80 76.45 0.0M
2021-08-09 76.48 76.73 75.74 76.43 0.0M
2021-08-06 75.70 76.11 75.15 76.11 0.0M
2021-08-05 76.64 76.65 75.03 75.43 0.0M
2021-08-04 75.80 76.08 75.00 76.00 0.0M
2021-08-03 74.25 76.01 73.71 75.55 0.0M
2021-08-02 74.00 74.24 73.42 73.92 0.0M
2021-07-30 73.55 73.69 72.84 73.65 0.0M
2021-07-29 73.36 74.22 73.00 73.68 0.0M
2021-07-28 73.87 74.66 73.75 73.78 0.0M
2021-07-27 74.59 74.91 73.75 74.22 0.0M
2021-07-26 74.36 74.60 73.44 74.54 0.0M
2021-07-23 77.47 77.70 74.20 74.68 0.0M
2021-07-22 75.80 77.32 75.80 76.96 0.0M
2021-07-21 75.74 76.43 75.39 76.26 0.0M
2021-07-20 73.75 75.62 73.69 75.40 0.0M
2021-07-19 74.07 74.18 73.08 73.90 0.0M
2021-07-16 73.32 74.84 72.93 74.84 0.0M
2021-07-15 74.67 75.00 72.34 73.31 0.0M
2021-07-14 73.65 74.97 72.98 74.64 0.0M
2021-07-13 73.03 74.32 73.03 74.32 0.0M
2021-07-12 73.63 74.87 73.33 73.50 0.0M
2021-07-09 72.22 74.53 71.90 74.09 0.0M
2021-07-08 72.49 72.87 71.27 72.23 0.0M
2021-07-07 70.00 73.79 70.00 73.28 0.0M
2021-07-06 68.80 70.61 68.60 70.38 0.0M
2021-07-05 68.80 69.06 68.63 68.95 0.0M
2021-07-02 67.01 69.29 67.01 69.00 0.0M
2021-07-01 66.00 67.21 65.54 67.21 0.0M
2021-06-30 65.43 65.88 65.05 65.75 0.0M
2021-06-29 66.15 66.27 65.50 65.82 0.0M
2021-06-28 66.12 66.19 65.53 65.81 0.0M
2021-06-25 65.10 65.80 64.99 65.51 0.0M
2021-06-24 65.73 66.00 65.06 65.23 0.0M
2021-06-23 66.38 66.38 65.50 65.82 0.0M
2021-06-22 65.47 66.37 65.20 65.97 0.0M
2021-06-21 64.14 65.43 63.73 65.18 0.0M
2021-06-18 65.43 65.49 64.05 64.41 0.0M
2021-06-17 64.47 65.32 64.26 65.29 0.0M
2021-06-16 64.17 65.11 62.65 64.28 0.0M
2021-06-15 67.83 68.34 67.23 67.27 0.0M
2021-06-14 68.48 68.99 67.91 68.17 0.0M
2021-06-11 67.80 68.48 67.49 68.15 0.0M
2021-06-10 69.00 69.48 67.13 67.64 0.0M
2021-06-09 69.17 70.00 68.94 69.39 0.0M
2021-06-08 68.52 69.69 68.52 69.69 0.0M
2021-06-07 68.60 68.98 68.10 68.98 0.0M
2021-06-04 67.60 68.88 66.20 68.31 0.0M
2021-06-03 65.63 67.12 65.40 67.12 0.0M
2021-06-02 64.90 66.19 64.90 65.84 0.0M
2021-06-01 64.39 65.17 63.57 65.17 0.0M
2021-05-31 64.97 64.97 64.01 64.01 0.0M
2021-05-28 64.91 65.47 64.74 64.74 0.0M
2021-05-27 64.70 65.68 64.66 65.10 0.0M
2021-05-26 64.41 65.01 64.34 65.01 0.0M
2021-05-25 64.67 65.20 64.17 64.17 0.0M
2021-05-24 65.27 65.34 64.89 65.34 0.0M
2021-05-21 64.67 65.50 64.24 65.30 0.0M
2021-05-20 64.36 64.84 63.91 64.64 0.0M
2021-05-19 64.01 64.48 63.58 64.48 0.0M
2021-05-18 64.73 65.37 64.24 64.62 0.0M
2021-05-17 64.62 65.37 64.56 64.93 0.0M
2021-05-14 64.95 65.30 64.44 64.89 0.0M
2021-05-13 63.26 64.83 63.04 64.80 0.0M
2021-05-12 63.77 64.48 63.58 63.58 0.0M
2021-05-11 65.99 65.99 63.46 64.00 0.0M
2021-05-10 66.49 66.49 64.47 66.40 0.0M
2021-05-07 66.32 66.32 65.06 66.04 0.0M
2021-05-06 66.25 66.25 65.21 66.13 0.0M
2021-05-05 65.16 66.29 65.16 65.97 0.0M
2021-05-04 64.33 65.34 63.77 65.34 0.0M
2021-05-03 63.41 64.12 62.80 64.12 0.0M
2021-04-30 62.74 63.11 62.40 63.11 0.0M
2021-04-29 61.67 62.59 61.67 62.59 0.0M
2021-04-28 62.13 62.74 61.76 61.76 0.0M
2021-04-27 62.00 62.40 61.46 62.28 0.0M
2021-04-26 62.26 62.33 61.52 61.67 0.0M
2021-04-23 62.55 62.55 61.38 61.70 0.0M
2021-04-22 63.83 63.90 62.24 62.38 0.0M
2021-04-21 65.92 66.30 63.75 63.79 0.0M
2021-04-20 65.23 65.84 65.02 65.67 0.0M
2021-04-19 66.23 66.64 65.23 65.23 0.0M
2021-04-16 65.22 66.27 65.22 65.97 0.0M
2021-04-15 64.01 65.50 64.01 65.50 0.0M
2021-04-14 64.40 64.65 64.03 64.10 0.0M
2021-04-13 63.78 64.44 63.68 64.39 0.0M
2021-04-12 63.61 63.97 63.05 63.97 0.0M
2021-04-09 63.54 64.10 63.06 63.11 0.0M
2021-04-08 62.78 63.27 62.34 63.24 0.0M
2021-04-07 62.12 62.37 61.64 62.37 0.0M
2021-04-06 62.38 62.89 61.83 62.70 0.0M
2021-04-01 59.58 60.97 59.58 60.87 0.0M
2021-03-31 60.01 60.33 59.51 60.00 0.0M
2021-03-30 60.70 60.89 59.74 60.51 0.0M
2021-03-29 59.57 61.34 59.14 60.56 0.0M
2021-03-26 58.59 59.53 58.01 59.53 0.0M
2021-03-25 56.61 58.30 56.30 58.28 0.0M
2021-03-24 57.02 57.18 56.54 56.54 0.0M
2021-03-23 55.31 57.19 55.31 56.87 0.0M
2021-03-22 55.58 56.18 55.35 55.62 0.0M
2021-03-19 56.00 56.33 55.55 55.75 0.0M
2021-03-18 55.95 56.09 55.46 56.06 0.0M
2021-03-17 56.33 56.35 55.19 55.46 0.0M
2021-03-16 56.87 57.20 56.01 56.22 0.0M
2021-03-15 57.00 57.50 56.14 56.99 0.0M
2021-03-12 56.79 56.90 55.78 56.20 0.0M
2021-03-11 57.59 57.69 54.88 56.28 0.0M
2021-03-10 60.80 61.57 60.34 60.76 0.0M
2021-03-09 61.27 61.66 60.67 61.37 0.0M
2021-03-08 59.32 61.43 58.20 61.04 0.0M
2021-03-05 55.01 60.00 54.80 58.88 0.0M
2021-03-04 55.59 56.00 54.77 54.92 0.0M
2021-03-03 55.60 55.83 55.21 55.50 0.0M
2021-03-02 55.14 55.72 54.64 55.45 0.0M
2021-03-01 53.57 55.30 53.57 55.15 0.0M
2021-02-26 53.38 54.69 53.30 53.47 0.0M
2021-02-25 53.14 54.25 52.75 53.69 0.0M
2021-02-24 52.50 53.59 52.50 53.59 0.0M
2021-02-23 53.44 53.57 52.10 53.33 0.0M
2021-02-22 51.05 53.40 50.03 53.00 0.0M
2021-02-19 51.44 51.49 50.49 50.54 0.0M
2021-02-18 51.55 51.60 50.92 51.08 0.0M
2021-02-17 51.67 51.77 51.04 51.50 0.0M
2021-02-16 52.18 52.80 51.45 51.67 0.0M
2021-02-15 52.16 52.70 52.00 52.65 0.0M
2021-02-12 52.40 52.40 51.41 51.61 0.0M
2021-02-11 52.44 52.61 51.46 51.54 0.0M
2021-02-10 52.70 53.20 51.47 52.09 0.0M
2021-02-09 52.40 52.73 51.20 52.48 0.0M
2021-02-08 53.09 53.31 52.25 52.28 0.0M
2021-02-05 53.31 53.31 52.68 52.99 0.0M
2021-02-04 51.38 52.85 51.00 52.85 0.0M
2021-02-03 52.00 52.50 51.60 52.02 0.0M
2021-02-02 51.19 52.32 51.19 51.90 0.0M
2021-02-01 49.87 51.33 49.80 51.17 0.0M
2021-01-29 50.39 50.64 49.79 50.04 0.0M
2021-01-28 51.71 52.09 50.51 50.51 0.0M
2021-01-27 50.36 52.20 50.34 51.38 0.0M
2021-01-26 50.10 50.96 49.70 50.96 0.0M
2021-01-25 49.55 50.20 49.35 49.89 0.0M
2021-01-22 50.11 50.31 49.13 49.62 0.0M
2021-01-21 50.94 51.08 50.15 50.47 0.0M
2021-01-20 50.62 51.23 50.26 50.85 0.0M
2021-01-19 51.32 51.75 50.47 50.59 0.0M
2021-01-18 51.34 51.70 50.95 51.33 0.0M
2021-01-15 50.68 51.50 50.30 51.17 0.0M
2021-01-14 51.46 51.65 50.61 50.81 0.0M
2021-01-13 51.45 51.89 51.00 51.12 0.0M
2021-01-12 52.11 52.11 51.13 51.31 0.0M
2021-01-11 52.00 52.43 51.64 51.84 0.0M
2021-01-08 51.57 52.12 51.44 51.92 0.0M
2021-01-07 50.61 52.00 50.61 51.57 0.0M
2021-01-06 50.82 51.53 50.08 50.74 0.0M
2021-01-05 52.20 52.38 50.94 51.32 0.0M
2021-01-04 53.50 53.50 51.63 52.08 0.0M