Oracle

ORCL
🏛️ 멕시코 →
5,218.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,800.00 1,800.00 1,782.00 1,794.50 0.0M
2021-12-30 1,830.00 1,830.00 1,810.00 1,810.00 0.0M
2021-12-29 1,820.05 1,890.00 1,806.02 1,806.02 0.0M
2021-12-28 1,850.00 1,850.00 1,829.99 1,837.00 0.0M
2021-12-27 1,885.00 1,910.00 1,850.02 1,851.00 0.0M
2021-12-23 1,864.00 1,870.00 1,800.00 1,870.00 0.0M
2021-12-22 1,879.01 1,890.13 1,860.15 1,863.00 0.0M
2021-12-21 1,868.00 1,900.00 1,868.00 1,900.00 0.0M
2021-12-20 2,000.00 2,000.00 1,900.00 1,931.99 0.0M
2021-12-17 2,050.00 2,063.99 2,014.99 2,015.00 0.0M
2021-12-16 2,157.11 2,157.11 2,157.11 2,157.11 0.0M
2021-12-15 2,137.75 2,199.95 2,137.75 2,172.00 0.0M
2021-12-14 2,116.00 2,116.00 2,100.00 2,100.00 0.0M
2021-12-13 2,152.01 2,177.17 2,152.01 2,177.17 0.0M
2021-12-10 2,044.00 2,175.00 2,044.00 2,152.01 0.0M
2021-12-09 1,880.00 1,880.00 1,833.55 1,863.00 0.0M
2021-12-08 1,874.00 1,879.47 1,794.32 1,879.47 0.0M
2021-12-07 1,906.50 1,906.50 1,906.50 1,906.50 0.0M
2021-12-03 1,902.64 1,902.64 1,902.64 1,902.64 0.0M
2021-12-02 1,936.00 1,955.00 1,927.80 1,927.80 0.0M
2021-12-01 1,950.00 1,950.00 1,918.00 1,918.01 0.0M
2021-11-30 2,010.00 2,010.00 2,000.00 2,000.00 0.0M
2021-11-29 2,039.00 2,039.00 2,023.00 2,023.00 0.0M
2021-11-26 2,039.00 2,039.00 2,039.00 2,039.00 0.0M
2021-11-24 1,990.00 1,999.00 1,988.00 1,995.00 0.0M
2021-11-23 1,970.00 1,971.00 1,965.00 1,965.00 0.0M
2021-11-22 1,960.01 1,985.30 1,960.01 1,985.30 0.0M
2021-11-19 1,981.00 1,981.00 1,955.00 1,961.00 0.0M
2021-11-18 1,969.00 1,969.00 1,969.00 1,969.00 0.0M
2021-11-17 2,000.00 2,000.00 1,969.00 1,969.00 0.0M
2021-11-16 1,994.00 1,999.99 1,990.00 1,990.00 0.0M
2021-11-12 1,930.00 1,930.00 1,925.00 1,925.00 0.0M
2021-11-11 1,938.00 1,970.00 1,938.00 1,949.99 0.0M
2021-11-10 1,920.00 1,930.01 1,910.00 1,910.00 0.0M
2021-11-09 1,922.85 1,935.00 1,920.00 1,920.00 0.0M
2021-11-08 1,927.70 2,050.00 1,927.70 2,050.00 0.0M
2021-11-05 1,980.00 1,980.00 1,953.94 1,953.94 0.0M
2021-11-03 1,980.00 1,980.00 1,980.00 1,980.00 0.0M
2021-11-01 1,969.71 1,969.71 1,953.95 1,953.95 0.0M
2021-10-29 1,958.00 1,969.71 1,958.00 1,969.71 0.0M
2021-10-28 1,968.13 1,968.13 1,957.00 1,961.00 0.0M
2021-10-27 1,955.00 1,955.00 1,955.00 1,955.00 0.0M
2021-10-26 2,000.00 2,000.00 1,971.66 1,971.66 0.0M
2021-10-25 1,958.01 1,958.01 1,958.01 1,958.01 0.0M
2021-10-22 1,956.00 1,956.00 1,956.00 1,956.00 0.0M
2021-10-21 1,999.89 1,999.89 1,948.20 1,979.13 0.0M
2021-10-20 1,969.30 1,999.89 1,969.30 1,999.89 0.0M
2021-10-19 1,970.00 1,970.00 1,970.00 1,970.00 0.0M
2021-10-18 1,952.04 1,952.04 1,952.04 1,952.04 0.0M
2021-10-14 1,980.00 1,999.90 1,959.25 1,960.00 0.0M
2021-10-13 1,995.00 1,995.00 1,985.00 1,985.00 0.0M
2021-10-12 1,990.00 1,990.00 1,990.00 1,990.00 0.0M
2021-10-11 1,990.00 2,009.51 1,975.13 2,009.51 0.0M
2021-10-08 1,915.00 1,979.75 1,915.00 1,957.50 0.0M
2021-10-07 1,895.05 1,900.00 1,895.05 1,900.00 0.0M
2021-10-05 1,830.00 1,854.72 1,830.00 1,854.72 0.0M
2021-10-04 1,800.00 1,800.00 1,800.00 1,800.00 0.0M
2021-09-29 1,875.38 1,894.81 1,875.38 1,894.81 0.0M
2021-09-28 1,830.13 1,858.20 1,830.13 1,850.00 0.0M
2021-09-27 1,820.00 1,820.00 1,820.00 1,820.00 0.0M
2021-09-24 1,829.00 1,829.00 1,828.99 1,828.99 0.0M
2021-09-23 1,792.00 1,806.00 1,792.00 1,806.00 0.0M
2021-09-22 1,779.40 1,779.40 1,779.40 1,779.40 0.0M
2021-09-21 1,752.00 1,752.00 1,752.00 1,752.00 0.0M
2021-09-20 1,720.00 1,750.00 1,711.57 1,729.00 0.0M
2021-09-17 1,725.34 1,745.80 1,710.01 1,742.30 0.0M
2021-09-14 1,720.19 1,720.19 1,692.06 1,705.00 0.0M
2021-09-13 1,796.00 1,796.00 1,758.01 1,765.00 0.0M
2021-09-10 1,796.00 1,796.00 1,796.00 1,796.00 0.0M
2021-09-09 1,770.00 1,800.00 1,770.00 1,800.00 0.0M
2021-09-08 1,770.32 1,785.00 1,767.04 1,768.58 0.0M
2021-09-07 1,798.12 1,798.12 1,798.12 1,798.12 0.0M
2021-09-03 1,788.90 1,788.90 1,773.91 1,773.91 0.0M
2021-09-02 1,761.02 1,814.39 1,761.02 1,794.00 0.0M
2021-09-01 1,820.00 1,820.00 1,788.70 1,799.90 0.0M
2021-08-30 1,819.00 1,819.00 1,800.00 1,800.00 0.0M
2021-08-27 1,815.00 1,820.00 1,815.00 1,818.94 0.0M
2021-08-25 1,805.02 1,805.02 1,805.02 1,805.02 0.0M
2021-08-24 1,752.00 1,799.98 1,751.20 1,799.98 0.0M
2021-08-23 1,815.00 1,815.00 1,815.00 1,815.00 0.0M
2021-08-20 1,800.00 1,830.00 1,800.00 1,820.00 0.0M
2021-08-18 1,818.00 1,818.00 1,790.00 1,790.00 0.0M
2021-08-17 1,828.75 1,828.75 1,810.00 1,810.00 0.0M
2021-08-16 1,815.11 1,815.11 1,800.00 1,800.00 0.0M
2021-08-13 1,805.00 1,815.11 1,789.80 1,795.00 0.0M
2021-08-12 1,785.00 1,829.59 1,785.00 1,829.59 0.0M
2021-08-11 1,785.65 1,785.65 1,785.00 1,785.00 0.0M
2021-08-10 1,788.35 1,788.35 1,785.63 1,785.63 0.0M
2021-08-09 1,820.32 1,862.00 1,793.56 1,793.56 0.0M
2021-08-06 1,786.00 1,786.00 1,784.64 1,784.64 0.0M
2021-08-05 1,793.95 1,793.95 1,793.95 1,793.95 0.0M
2021-08-04 1,742.00 1,797.00 1,742.00 1,797.00 0.0M
2021-08-03 1,780.00 1,799.98 1,777.41 1,785.00 0.0M
2021-08-02 1,721.00 1,772.00 1,721.00 1,742.00 0.0M
2021-07-30 1,720.01 1,734.00 1,720.01 1,734.00 0.0M
2021-07-29 1,750.00 1,759.99 1,750.00 1,750.00 0.0M
2021-07-27 1,767.00 1,767.00 1,750.00 1,750.00 0.0M
2021-07-26 1,754.00 1,755.58 1,752.00 1,752.00 0.0M
2021-07-23 1,750.00 1,760.70 1,740.01 1,760.70 0.0M
2021-07-22 1,840.00 1,840.00 1,825.00 1,825.00 0.0M
2021-07-21 1,805.94 1,844.69 1,790.00 1,810.00 0.0M
2021-07-20 1,780.00 1,780.00 1,780.00 1,780.00 0.0M
2021-07-19 1,747.30 1,747.30 1,747.29 1,747.29 0.0M
2021-07-16 1,732.40 1,757.66 1,732.40 1,757.66 0.0M
2021-07-15 1,755.00 1,755.00 1,680.03 1,723.34 0.0M
2021-07-14 1,762.55 1,762.55 1,750.00 1,750.00 0.0M
2021-07-13 1,744.35 1,759.99 1,744.35 1,754.00 0.0M
2021-07-12 1,748.00 1,751.39 1,730.00 1,732.67 0.0M
2021-07-09 1,748.00 1,748.00 1,746.00 1,748.00 0.0M
2021-07-08 1,734.00 1,734.00 1,705.00 1,710.01 0.0M
2021-07-07 1,664.06 1,728.00 1,663.33 1,721.00 0.0M
2021-07-06 1,656.00 1,671.99 1,656.00 1,667.99 0.0M
2021-07-02 1,602.00 1,625.00 1,602.00 1,618.00 0.0M
2021-07-01 1,557.25 1,601.99 1,557.25 1,601.99 0.0M
2021-06-30 1,546.00 1,559.99 1,545.99 1,552.10 0.0M
2021-06-29 1,540.00 1,553.99 1,540.00 1,553.99 0.0M
2021-06-28 1,568.00 1,568.00 1,554.00 1,554.00 0.0M
2021-06-25 1,542.00 1,555.52 1,541.99 1,555.52 0.0M
2021-06-24 1,580.00 1,580.00 1,535.01 1,550.00 0.0M
2021-06-23 1,592.59 1,600.00 1,580.00 1,580.00 0.0M
2021-06-22 1,617.40 1,630.00 1,595.88 1,605.00 0.0M
2021-06-21 1,595.75 1,603.00 1,590.00 1,599.99 0.0M
2021-06-18 1,586.00 1,586.00 1,564.01 1,575.00 0.0M
2021-06-17 1,589.00 1,589.00 1,565.00 1,588.00 0.0M
2021-06-16 1,600.01 1,600.01 1,529.89 1,567.99 0.0M
2021-06-15 1,649.00 1,663.18 1,649.00 1,649.99 0.0M
2021-06-14 1,650.00 1,650.00 1,638.00 1,649.10 0.0M
2021-06-11 1,636.75 1,650.00 1,635.00 1,650.00 0.0M
2021-06-10 1,657.65 1,657.65 1,613.00 1,635.89 0.0M
2021-06-09 1,656.00 1,673.10 1,656.00 1,673.10 0.0M
2021-06-08 1,672.00 1,672.00 1,672.00 1,672.00 0.0M
2021-06-07 1,656.50 1,656.50 1,636.81 1,636.84 0.0M
2021-06-04 1,655.40 1,674.00 1,613.60 1,663.99 0.0M
2021-06-03 1,644.00 1,644.00 1,608.00 1,635.00 0.0M
2021-06-02 1,600.00 1,620.00 1,600.00 1,605.00 0.0M
2021-06-01 1,565.25 1,575.00 1,565.25 1,575.00 0.0M
2021-05-28 1,590.00 1,590.00 1,590.00 1,590.00 0.0M
2021-05-27 1,600.00 1,600.00 1,550.00 1,590.00 0.0M
2021-05-26 1,575.42 1,575.42 1,575.42 1,575.42 0.0M
2021-05-25 1,569.00 1,639.40 1,560.00 1,560.00 0.0M
2021-05-24 1,581.00 1,581.00 1,581.00 1,581.00 0.0M
2021-05-21 1,590.00 1,591.00 1,570.00 1,580.50 0.0M
2021-05-20 1,582.00 1,585.69 1,582.00 1,585.69 0.0M
2021-05-19 1,543.50 1,550.15 1,543.50 1,550.15 0.0M
2021-05-18 1,560.00 1,560.00 1,560.00 1,560.00 0.0M
2021-05-17 1,576.55 1,578.00 1,576.55 1,578.00 0.0M
2021-05-14 1,550.00 1,559.00 1,550.00 1,559.00 0.0M
2021-05-13 1,562.00 1,565.00 1,558.05 1,559.78 0.0M
2021-05-12 1,561.73 1,565.00 1,555.00 1,555.00 0.0M
2021-05-11 1,567.98 1,567.98 1,541.00 1,546.00 0.0M
2021-05-10 1,597.00 1,650.00 1,588.46 1,631.99 0.0M
2021-05-07 1,599.99 1,613.91 1,570.01 1,612.41 0.0M
2021-05-06 1,601.80 1,601.80 1,574.01 1,601.80 0.0M
2021-05-05 1,592.00 1,610.00 1,592.00 1,600.01 0.0M
2021-05-04 1,575.00 1,592.00 1,570.00 1,592.00 0.0M
2021-05-03 1,545.00 1,560.00 1,545.00 1,560.00 0.0M
2021-04-30 1,529.99 1,530.00 1,529.98 1,530.00 0.0M
2021-04-29 1,524.10 1,524.10 1,520.00 1,520.00 0.0M
2021-04-28 1,499.00 1,509.99 1,481.03 1,490.25 0.0M
2021-04-27 1,500.00 1,500.00 1,500.00 1,500.00 0.0M
2021-04-26 1,482.00 1,499.99 1,482.00 1,499.99 0.0M
2021-04-23 1,473.00 1,482.00 1,473.00 1,482.00 0.0M
2021-04-22 1,511.00 1,511.00 1,490.01 1,490.02 0.0M
2021-04-21 1,561.01 1,561.01 1,510.01 1,527.00 0.0M
2021-04-20 1,560.00 1,560.00 1,560.00 1,560.00 0.0M
2021-04-19 1,599.99 1,599.99 1,582.63 1,582.63 0.0M
2021-04-16 1,568.00 1,575.00 1,568.00 1,575.00 0.0M
2021-04-14 1,545.00 1,545.00 1,545.00 1,545.00 0.0M
2021-04-13 1,540.02 1,544.90 1,540.02 1,544.90 0.0M
2021-04-12 1,544.90 1,544.90 1,544.90 1,544.90 0.0M
2021-04-09 1,515.00 1,519.00 1,513.60 1,519.00 0.0M
2021-04-08 1,529.99 1,529.99 1,509.00 1,509.00 0.0M
2021-04-07 1,493.00 1,514.98 1,488.01 1,514.98 0.0M
2021-04-06 1,514.00 1,514.00 1,498.00 1,498.00 0.0M
2021-04-05 1,495.97 1,514.00 1,495.97 1,514.00 0.0M
2021-03-31 1,430.00 1,435.00 1,430.00 1,435.00 0.0M
2021-03-30 1,465.00 1,465.00 1,449.00 1,450.00 0.0M
2021-03-29 1,468.75 1,487.00 1,452.00 1,452.00 0.0M
2021-03-26 1,419.86 1,435.00 1,400.02 1,435.00 0.0M
2021-03-25 1,407.00 1,427.01 1,407.00 1,419.86 0.0M
2021-03-24 1,404.00 1,404.00 1,401.00 1,401.00 0.0M
2021-03-23 1,385.00 1,405.00 1,385.00 1,405.00 0.0M
2021-03-19 1,374.99 1,374.99 1,351.96 1,353.99 0.0M
2021-03-18 1,374.99 1,374.99 1,365.00 1,365.00 0.0M
2021-03-17 1,378.00 1,378.00 1,371.99 1,371.99 0.0M
2021-03-16 1,383.01 1,383.01 1,366.33 1,378.99 0.0M
2021-03-12 1,400.00 1,400.00 1,385.00 1,391.00 0.0M
2021-03-11 1,373.00 1,404.00 1,360.00 1,397.00 0.0M
2021-03-10 1,535.00 1,535.00 1,520.00 1,520.00 0.0M
2021-03-09 1,520.13 1,548.50 1,520.13 1,544.66 0.0M
2021-03-08 1,550.00 1,574.98 1,550.00 1,570.00 0.0M
2021-03-05 1,408.67 1,503.00 1,408.67 1,494.06 0.0M
2021-03-04 1,390.65 1,390.65 1,390.00 1,390.00 0.0M
2021-03-03 1,405.00 1,407.26 1,393.91 1,407.26 0.0M
2021-03-02 1,367.01 1,384.55 1,367.01 1,384.55 0.0M
2021-03-01 1,355.00 1,355.00 1,355.00 1,355.00 0.0M
2021-02-26 1,380.00 1,380.00 1,355.00 1,355.00 0.0M
2021-02-25 1,387.00 1,387.00 1,360.00 1,369.98 0.0M
2021-02-24 1,322.00 1,346.00 1,322.00 1,325.00 0.0M
2021-02-23 1,320.00 1,340.00 1,320.00 1,340.00 0.0M
2021-02-22 1,250.00 1,349.00 1,250.00 1,349.00 0.0M
2021-02-19 1,263.00 1,263.00 1,225.00 1,225.00 0.0M
2021-02-18 1,263.43 1,263.43 1,263.43 1,263.43 0.0M
2021-02-17 1,258.00 1,258.00 1,247.00 1,251.46 0.0M
2021-02-16 1,280.00 1,280.00 1,268.00 1,268.00 0.0M
2021-02-15 1,270.00 1,270.00 1,270.00 1,270.00 0.0M
2021-02-12 1,256.00 1,260.00 1,256.00 1,257.00 0.0M
2021-02-10 1,270.00 1,270.00 1,266.00 1,266.00 0.0M
2021-02-09 1,280.00 1,280.00 1,280.00 1,280.00 0.0M
2021-02-08 1,295.00 1,295.00 1,264.00 1,264.00 0.0M
2021-02-05 1,285.00 1,287.50 1,285.00 1,287.50 0.0M
2021-02-04 1,280.00 1,292.00 1,280.00 1,290.80 0.0M
2021-02-03 1,265.00 1,265.00 1,265.00 1,265.00 0.0M
2021-02-02 1,262.00 1,265.00 1,260.00 1,265.00 0.0M
2021-01-29 1,230.00 1,230.00 1,230.00 1,230.00 0.0M
2021-01-28 1,275.00 1,275.00 1,275.00 1,275.00 0.0M
2021-01-27 1,270.00 1,273.00 1,268.00 1,273.00 0.0M
2021-01-26 1,222.00 1,225.00 1,222.00 1,225.00 0.0M
2021-01-25 1,205.89 1,219.00 1,205.89 1,219.00 0.0M
2021-01-22 1,195.00 1,200.00 1,195.00 1,200.00 0.0M
2021-01-21 1,207.00 1,214.00 1,207.00 1,210.00 0.0M
2021-01-19 1,201.00 1,208.13 1,201.00 1,208.00 0.0M
2021-01-18 1,230.00 1,270.00 1,230.00 1,270.00 0.0M
2021-01-15 1,219.68 1,222.00 1,219.68 1,222.00 0.0M
2021-01-14 1,232.00 1,232.00 1,210.00 1,212.30 0.0M
2021-01-13 1,230.00 1,234.30 1,230.00 1,234.30 0.0M
2021-01-12 1,250.00 1,250.00 1,234.00 1,234.00 0.0M
2021-01-11 1,267.00 1,274.00 1,263.00 1,263.00 0.0M
2021-01-08 1,264.00 1,267.00 1,264.00 1,267.00 0.0M
2021-01-07 1,235.01 1,270.00 1,235.01 1,270.00 0.0M
2021-01-06 1,260.00 1,260.00 1,260.00 1,260.00 0.0M
2021-01-04 1,269.35 1,269.35 1,269.35 1,269.35 0.0M