Oracle

ORCL
🏛️ 독일 →
241.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 96.02 96.38 95.76 95.84 0.0M
2023-12-28 95.21 96.40 95.01 96.40 0.0M
2023-12-27 96.58 96.58 95.01 95.11 0.0M
2023-12-22 96.06 96.72 95.52 96.51 0.0M
2023-12-21 95.79 96.13 95.01 96.00 0.0M
2023-12-20 96.95 97.07 95.12 95.13 0.0M
2023-12-19 96.41 96.90 95.57 96.32 0.0M
2023-12-18 95.24 97.20 94.50 96.27 0.0M
2023-12-15 91.02 95.30 91.02 95.27 0.0M
2023-12-14 94.01 95.05 90.93 91.28 0.0M
2023-12-13 93.72 95.49 92.10 94.50 0.0M
2023-12-12 97.75 98.04 93.30 93.45 0.1M
2023-12-11 105.38 107.12 105.20 106.88 0.0M
2023-12-08 104.98 105.44 104.30 105.44 0.0M
2023-12-07 103.96 104.62 103.46 104.40 0.0M
2023-12-06 105.96 107.50 104.04 104.04 0.0M
2023-12-05 106.78 106.98 105.64 106.22 0.0M
2023-12-04 107.24 108.14 106.16 106.46 0.0M
2023-12-01 105.98 107.76 105.98 107.76 0.0M
2023-11-30 106.22 107.38 105.88 106.02 0.0M
2023-11-29 105.88 106.74 105.44 106.00 0.0M
2023-11-28 106.24 106.46 105.58 105.86 0.0M
2023-11-27 105.84 106.42 105.20 106.30 0.0M
2023-11-24 107.70 107.76 105.60 106.16 0.0M
2023-11-23 106.94 107.76 105.46 107.76 0.0M
2023-11-22 105.84 107.60 105.76 106.80 0.0M
2023-11-21 107.04 107.28 105.94 106.30 0.0M
2023-11-20 105.04 106.80 104.94 106.70 0.0M
2023-11-17 105.66 106.12 105.10 105.94 0.0M
2023-11-16 105.02 106.36 104.52 105.80 0.0M
2023-11-15 107.14 107.48 105.14 105.14 0.0M
2023-11-14 107.06 107.10 105.92 106.80 0.0M
2023-11-13 105.60 107.00 105.46 106.82 0.0M
2023-11-10 105.28 105.78 104.30 105.70 0.0M
2023-11-09 104.42 105.86 104.30 105.20 0.0M
2023-11-08 102.18 105.12 101.90 105.08 0.0M
2023-11-07 101.80 103.34 101.36 101.64 0.0M
2023-11-06 100.00 101.56 99.95 101.56 0.0M
2023-11-03 100.50 101.54 100.00 100.90 0.0M
2023-11-02 100.58 100.88 99.47 100.58 0.0M
2023-11-01 97.69 100.32 96.85 100.32 0.0M
2023-10-31 95.68 97.81 95.08 97.57 0.0M
2023-10-30 95.60 96.53 95.31 95.60 0.0M
2023-10-27 95.65 96.38 95.36 95.38 0.0M
2023-10-26 95.50 96.56 94.65 95.39 0.0M
2023-10-25 97.02 97.83 95.71 96.16 0.0M
2023-10-24 97.38 98.62 97.00 97.50 0.0M
2023-10-23 96.99 97.82 95.07 97.75 0.0M
2023-10-20 101.48 102.30 95.23 96.31 0.0M
2023-10-19 102.84 103.80 102.26 103.54 0.0M
2023-10-18 102.86 104.00 102.70 102.78 0.0M
2023-10-17 102.96 103.50 101.62 103.06 0.0M
2023-10-16 102.38 104.02 102.30 102.80 0.0M
2023-10-13 103.18 103.88 102.68 102.68 0.0M
2023-10-12 103.84 105.22 103.10 103.84 0.0M
2023-10-11 103.30 103.86 102.70 103.48 0.0M
2023-10-10 104.78 104.78 103.50 103.68 0.0M
2023-10-09 104.00 105.82 103.26 104.38 0.0M
2023-10-06 102.14 104.20 101.60 104.00 0.0M
2023-10-05 102.18 102.64 101.28 102.64 0.0M
2023-10-04 99.01 101.80 98.69 101.54 0.0M
2023-10-03 102.14 102.14 99.23 99.26 0.0M
2023-10-02 100.94 101.24 100.18 101.24 0.0M
2023-09-29 101.02 101.24 100.00 100.16 0.0M
2023-09-28 99.29 100.86 97.82 100.48 0.0M
2023-09-27 99.21 99.96 98.35 99.21 0.0M
2023-09-26 102.36 102.36 98.57 99.30 0.0M
2023-09-25 102.32 102.94 101.60 101.90 0.0M
2023-09-22 102.68 103.70 101.86 102.52 0.0M
2023-09-21 106.28 106.28 102.64 102.64 0.0M
2023-09-20 105.76 106.82 105.38 106.04 0.0M
2023-09-19 105.46 106.10 104.72 105.60 0.0M
2023-09-18 106.98 107.42 104.78 105.06 0.0M
2023-09-15 107.22 108.98 105.66 107.00 0.0M
2023-09-14 104.78 108.08 103.98 106.96 0.0M
2023-09-13 102.16 105.08 100.82 104.40 0.0M
2023-09-12 107.38 108.32 100.34 102.02 0.1M
2023-09-11 119.02 119.64 116.30 117.98 0.0M
2023-09-08 117.82 118.16 116.38 118.02 0.0M
2023-09-07 116.24 117.58 114.68 117.22 0.0M
2023-09-06 115.88 116.58 114.28 115.86 0.0M
2023-09-05 112.70 115.98 112.70 115.90 0.0M
2023-09-04 111.82 112.74 111.82 112.74 0.0M
2023-09-01 111.60 112.50 110.90 112.42 0.0M
2023-08-31 111.78 112.26 110.84 110.92 0.0M
2023-08-30 111.50 111.64 109.82 110.84 0.0M
2023-08-29 109.00 112.16 109.00 110.96 0.0M
2023-08-28 107.82 108.66 107.06 107.98 0.0M
2023-08-25 104.76 107.48 104.50 107.40 0.0M
2023-08-24 110.38 110.82 104.36 104.58 0.0M
2023-08-23 106.96 110.88 104.00 108.74 0.0M
2023-08-22 107.22 108.10 106.62 107.18 0.0M
2023-08-21 106.60 107.86 106.10 107.34 0.0M
2023-08-18 106.02 107.50 104.88 107.50 0.0M
2023-08-17 106.48 107.34 105.56 105.56 0.0M
2023-08-16 107.76 108.08 106.14 106.14 0.0M
2023-08-15 105.74 108.00 105.14 107.72 0.0M
2023-08-14 102.92 106.20 102.92 105.82 0.0M
2023-08-11 103.18 103.50 101.26 103.50 0.0M
2023-08-10 102.62 104.02 102.50 102.78 0.0M
2023-08-09 104.52 105.50 102.34 103.54 0.0M
2023-08-08 105.60 105.82 104.38 105.24 0.0M
2023-08-07 104.68 105.92 104.18 105.22 0.0M
2023-08-04 105.58 106.00 103.80 103.80 0.0M
2023-08-03 106.38 106.38 104.56 104.62 0.0M
2023-08-02 106.66 106.92 104.64 105.84 0.0M
2023-08-01 106.98 107.20 106.32 107.14 0.0M
2023-07-31 105.00 106.32 104.96 106.32 0.0M
2023-07-28 106.62 106.62 104.88 105.08 0.0M
2023-07-27 104.50 106.92 103.92 106.02 0.0M
2023-07-26 106.12 106.88 103.80 104.16 0.0M
2023-07-25 106.98 107.26 106.06 106.92 0.0M
2023-07-24 105.06 107.00 105.06 106.88 0.0M
2023-07-21 104.54 107.22 103.80 105.90 0.0M
2023-07-20 105.64 106.24 103.50 104.06 0.0M
2023-07-19 107.86 108.40 105.64 106.20 0.0M
2023-07-18 105.64 107.98 105.00 107.88 0.0M
2023-07-17 106.80 107.06 105.18 105.60 0.0M
2023-07-14 105.00 106.78 104.62 106.02 0.0M
2023-07-13 104.64 105.80 104.10 104.88 0.0M
2023-07-12 104.38 106.42 104.00 104.00 0.0M
2023-07-11 104.16 104.44 103.02 104.40 0.0M
2023-07-10 103.50 104.84 103.42 103.64 0.0M
2023-07-07 106.10 106.10 104.66 105.36 0.0M
2023-07-06 106.02 106.90 105.08 106.18 0.0M
2023-07-05 107.88 107.88 106.18 106.92 0.0M
2023-07-04 107.56 107.96 106.02 107.58 0.0M
2023-07-03 109.48 109.98 107.12 107.52 0.0M
2023-06-30 108.00 111.18 107.64 109.34 0.0M
2023-06-29 107.48 108.28 105.62 107.94 0.0M
2023-06-28 107.28 108.48 106.70 106.74 0.0M
2023-06-27 107.04 108.14 105.98 107.82 0.0M
2023-06-26 109.12 109.44 106.92 106.92 0.0M
2023-06-23 110.40 111.22 108.56 109.14 0.0M
2023-06-22 110.42 111.44 109.00 109.90 0.0M
2023-06-21 111.54 113.02 109.90 111.26 0.0M
2023-06-20 114.78 114.94 111.88 111.92 0.0M
2023-06-19 114.56 114.98 114.30 114.98 0.0M
2023-06-16 115.86 116.94 114.30 115.00 0.0M
2023-06-15 113.28 116.24 111.22 115.48 0.0M
2023-06-14 108.52 112.90 106.74 112.90 0.0M
2023-06-13 111.98 114.80 107.54 107.80 0.0M
2023-06-12 103.10 109.26 103.10 107.98 0.0M
2023-06-09 99.80 102.44 99.30 102.28 0.0M
2023-06-08 98.56 99.99 97.91 99.62 0.0M
2023-06-07 100.02 100.82 98.15 98.31 0.0M
2023-06-06 100.02 100.48 99.31 100.38 0.0M
2023-06-05 98.51 100.56 98.12 100.02 0.0M
2023-06-02 98.96 99.81 98.56 98.99 0.0M
2023-06-01 98.21 99.11 97.57 98.69 0.0M
2023-05-31 97.55 99.41 97.52 98.97 0.0M
2023-05-30 98.19 98.87 97.15 98.34 0.0M
2023-05-29 97.75 98.55 97.02 98.37 0.0M
2023-05-26 96.38 99.20 96.27 97.32 0.0M
2023-05-25 91.31 97.36 90.01 97.30 0.0M
2023-05-24 90.88 91.74 90.28 91.63 0.0M
2023-05-23 93.87 94.59 91.49 91.72 0.0M
2023-05-22 95.29 95.89 94.20 94.37 0.0M
2023-05-19 95.00 96.49 94.38 95.20 0.0M
2023-05-18 92.32 94.36 91.64 93.73 0.0M
2023-05-17 90.89 92.28 90.24 92.26 0.0M
2023-05-16 89.71 90.88 88.20 90.47 0.0M
2023-05-15 90.53 91.05 89.17 89.71 0.0M
2023-05-12 89.12 90.28 88.54 90.28 0.0M
2023-05-11 88.72 89.63 88.00 89.40 0.0M
2023-05-10 87.70 88.95 87.13 88.95 0.0M
2023-05-09 88.41 88.41 87.63 87.80 0.0M
2023-05-08 88.34 88.54 87.37 87.85 0.0M
2023-05-05 85.87 88.26 85.87 88.10 0.0M
2023-05-04 85.81 86.44 84.56 85.84 0.0M
2023-05-03 85.83 86.42 85.06 85.85 0.0M
2023-05-02 86.65 87.06 85.46 85.85 0.0M
2023-04-28 86.43 86.65 85.72 85.81 0.0M
2023-04-27 84.30 86.10 84.10 86.10 0.0M
2023-04-26 85.77 86.32 84.26 84.99 0.0M
2023-04-25 85.88 86.87 85.79 86.03 0.0M
2023-04-24 86.06 87.17 85.81 86.20 0.0M
2023-04-21 86.76 86.76 86.00 86.50 0.0M
2023-04-20 87.63 87.63 86.39 86.44 0.0M
2023-04-19 87.61 88.17 87.41 87.46 0.0M
2023-04-18 87.75 88.14 87.00 87.97 0.0M
2023-04-17 87.00 87.89 86.78 87.43 0.0M
2023-04-14 86.02 87.25 85.71 87.25 0.0M
2023-04-13 85.74 86.60 84.67 86.58 0.0M
2023-04-12 85.70 86.50 85.01 85.39 0.0M
2023-04-11 86.23 86.25 85.11 86.25 0.0M
2023-04-06 87.12 87.50 85.76 87.50 0.1M
2023-04-05 85.56 87.01 84.93 87.01 0.0M
2023-04-04 86.58 86.58 84.70 85.75 0.0M
2023-04-03 85.61 86.49 84.74 85.79 0.0M
2023-03-31 83.36 85.42 81.60 85.40 0.1M
2023-03-30 84.00 84.23 82.25 82.64 0.0M
2023-03-29 83.81 84.50 82.84 83.53 0.0M
2023-03-28 83.76 84.35 82.20 82.49 0.0M
2023-03-27 81.50 83.90 81.39 83.58 0.1M
2023-03-24 81.50 82.10 80.47 81.69 0.0M
2023-03-23 81.26 82.02 80.73 80.96 0.0M
2023-03-22 81.64 82.13 80.48 81.80 0.0M
2023-03-21 81.36 81.45 80.81 81.23 0.0M
2023-03-20 78.65 81.57 78.65 80.92 0.0M
2023-03-17 80.03 80.74 79.04 79.63 0.0M
2023-03-16 78.41 80.30 77.66 80.04 0.0M
2023-03-15 78.42 79.73 77.79 78.33 0.0M
2023-03-14 79.29 79.96 78.00 78.29 0.0M
2023-03-13 79.75 79.79 76.74 79.02 0.0M
2023-03-10 78.20 80.20 77.00 79.55 0.0M
2023-03-09 83.46 84.64 82.00 82.13 0.0M
2023-03-08 83.62 84.64 83.27 84.35 0.0M
2023-03-07 84.41 84.59 83.16 83.68 0.0M
2023-03-06 83.61 84.87 82.75 84.14 0.0M
2023-03-03 81.74 83.73 81.41 83.73 0.0M
2023-03-02 81.10 82.11 80.27 82.11 0.0M
2023-03-01 82.92 82.92 80.90 81.11 0.0M
2023-02-28 82.49 83.29 82.33 82.74 0.0M
2023-02-27 84.42 84.49 82.76 82.87 0.0M
2023-02-24 83.78 84.02 82.83 83.55 0.0M
2023-02-23 81.98 84.33 81.30 83.76 0.0M
2023-02-22 80.69 81.62 80.57 81.62 0.0M
2023-02-21 81.19 81.69 80.95 81.06 0.0M
2023-02-20 81.20 81.89 80.37 81.89 0.0M
2023-02-17 81.78 82.38 81.22 81.27 0.0M
2023-02-16 81.88 83.20 81.88 81.95 0.0M
2023-02-15 82.50 83.43 82.50 83.13 0.0M
2023-02-14 82.87 83.65 82.00 82.92 0.0M
2023-02-13 81.77 83.22 80.86 83.22 0.0M
2023-02-10 81.38 81.82 80.07 81.82 0.0M
2023-02-09 80.85 81.87 80.54 80.54 0.0M
2023-02-08 81.01 81.89 80.70 80.83 0.0M
2023-02-07 82.35 83.28 80.85 80.85 0.0M
2023-02-06 83.05 83.05 82.09 82.43 0.0M
2023-02-03 82.00 83.11 80.85 82.85 0.0M
2023-02-02 81.01 83.00 81.01 81.87 0.0M
2023-02-01 80.86 82.06 79.60 82.04 0.0M
2023-01-31 80.23 81.11 79.78 81.11 0.0M
2023-01-30 82.08 82.08 80.16 80.38 0.0M
2023-01-27 82.20 82.81 82.00 82.18 0.0M
2023-01-26 82.18 83.16 81.72 82.16 0.0M
2023-01-25 81.95 82.18 80.60 82.00 0.0M
2023-01-24 82.30 82.50 81.30 82.50 0.0M
2023-01-23 79.72 81.69 79.30 81.68 0.0M
2023-01-20 78.89 79.64 78.89 79.64 0.0M
2023-01-19 79.99 80.03 78.56 79.65 0.0M
2023-01-18 82.42 82.49 80.66 80.72 0.0M
2023-01-17 82.29 82.57 81.70 81.97 0.0M
2023-01-16 82.30 82.91 81.62 81.91 0.0M
2023-01-13 81.52 82.40 81.30 82.32 0.0M
2023-01-12 82.22 82.81 81.62 81.62 0.0M
2023-01-11 80.84 82.11 80.42 82.11 0.0M
2023-01-10 80.73 80.73 79.75 80.49 0.0M
2023-01-09 80.71 81.61 80.36 80.74 0.0M
2023-01-06 80.49 81.00 80.13 80.80 0.0M
2023-01-05 79.73 80.99 79.12 79.86 0.0M
2023-01-04 78.99 80.31 78.84 79.78 0.0M
2023-01-03 77.29 78.82 77.10 78.82 0.0M
2023-01-02 76.38 78.04 75.94 77.23 0.0M