시장 데이터를 불러오는 중
전체 종목
Direxion Daily ORCL Bear 1X ETF 과거 주가
Direxion Daily ORCL Bear 1X ETF · ORCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily ORCL Bear 1X ETF · ORCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,086 | ₩41,086 | ₩38,941 | ₩39,337 | -4.26% | 3.8만 |
| 2026.10.08 | ₩39,416 | ₩41,478 | ₩39,376 | ₩41,367 | +4.95% | 4.9만 |
| 2026.10.07 | ₩39,229 | ₩39,670 | ₩38,841 | ₩39,021 | -0.53% | 1.8만 |
| 2026.10.06 | ₩38,948 | ₩38,948 | ₩38,260 | ₩38,772 | -0.45% | 5.3만 |
| 2026.10.05 | ₩39,189 | ₩39,409 | ₩38,333 | ₩39,336 | +0.38% | 3.6만 |
| 2026.10.02 | ₩39,549 | ₩39,937 | ₩38,774 | ₩39,336 | -0.54% | 5.9만 |
| 2026.10.01 | ₩40,151 | ₩41,447 | ₩40,151 | ₩40,592 | +1.10% | 1.7만 |
| 2026.09.30 | ₩40,819 | ₩41,534 | ₩40,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,820 |
| +0.00% |
| 4.7만 |
| 2026.09.29 | ₩42,249 | ₩42,249 | ₩38,975 | ₩40,719 | -3.62% | 7만 |
|---|
| 2026.09.28 | ₩42,142 | ₩42,597 | ₩41,514 | ₩42,354 | +0.50% | 4.9만 |
|---|
| 2026.09.25 | ₩40,846 | ₩41,008 | ₩40,111 | ₩41,008 | +0.40% | 5.4만 |
|---|
| 2026.09.24 | ₩40,953 | ₩41,922 | ₩40,178 | ₩40,277 | -1.65% | 11.8만 |
|---|
| 2026.09.23 | ₩38,052 | ₩38,987 | ₩38,052 | ₩38,987 | +2.46% | 3.3만 |
|---|
| 2026.09.22 | ₩37,117 | ₩37,865 | ₩36,716 | ₩37,812 | +1.87% | 2.6만 |
|---|
| 2026.09.21 | ₩38,199 | ₩38,774 | ₩37,892 | ₩38,222 | +0.06% | 2.6만 |
|---|
| 2026.09.18 | ₩37,665 | ₩39,215 | ₩37,665 | ₩38,424 | +2.02% | 2.5만 |
|---|
| 2026.09.17 | ₩38,627 | ₩38,908 | ₩37,384 | ₩37,665 | -2.49% | 5.3만 |
|---|
| 2026.09.16 | ₩40,926 | ₩40,926 | ₩39,001 | ₩39,777 | -2.81% | 4.8만 |
|---|
| 2026.09.15 | ₩39,483 | ₩40,632 | ₩39,456 | ₩40,568 | +2.75% | 2.9만 |
|---|
| 2026.09.14 | ₩40,097 | ₩40,164 | ₩39,348 | ₩39,444 | -1.63% | 3.4만 |
|---|
| 2026.09.11 | ₩34,457 | ₩38,012 | ₩34,216 | ₩37,987 | +10.24% | 16.5만 |
|---|
| 2026.09.10 | ₩36,261 | ₩37,424 | ₩35,954 | ₩37,424 | +3.21% | 15.5만 |
|---|
| 2026.09.09 | ₩34,925 | ₩35,613 | ₩34,858 | ₩35,312 | +1.11% | 1.8만 |
|---|
| 2026.09.08 | ₩34,083 | ₩35,441 | ₩33,374 | ₩35,139 | +3.10% | 8.1만 |
|---|
| 2026.09.04 | ₩35,927 | ₩36,449 | ₩35,834 | ₩35,967 | +0.11% | 5.7만 |
|---|
| 2026.09.03 | ₩38,400 | ₩38,814 | ₩36,582 | ₩37,063 | -3.48% | 5.5만 |
|---|
| 2026.09.02 | ₩41,020 | ₩41,020 | ₩39,142 | ₩39,386 | -3.98% | 4.6만 |
|---|
| 2026.09.01 | ₩39,469 | ₩40,953 | ₩39,469 | ₩40,730 | +3.19% | 1.9만 |
|---|
| 2026.08.31 | ₩38,691 | ₩38,894 | ₩38,320 | ₩38,568 | -0.32% | 1.5만 |
|---|
| 2026.08.28 | ₩37,491 | ₩38,396 | ₩37,438 | ₩38,191 | +1.87% | 1.9만 |
|---|
| 2026.08.27 | ₩38,066 | ₩38,908 | ₩37,424 | ₩37,936 | -0.34% | 5.6만 |
|---|
| 2026.08.26 | ₩39,189 | ₩39,189 | ₩38,026 | ₩38,706 | -1.23% | 2.1만 |
|---|
| 2026.08.25 | ₩39,870 | ₩40,231 | ₩39,402 | ₩39,839 | -0.08% | 1.7만 |
|---|
| 2026.08.24 | ₩39,964 | ₩40,665 | ₩39,964 | ₩40,478 | +1.29% | 1.2만 |
|---|
| 2026.08.21 | ₩40,338 | ₩40,338 | ₩38,894 | ₩39,317 | -2.53% | 2.2만 |
|---|
| 2026.08.20 | ₩40,178 | ₩40,833 | ₩39,599 | ₩40,736 | +1.39% | 2.7만 |
|---|
| 2026.08.19 | ₩40,565 | ₩41,902 | ₩39,541 | ₩40,112 | -1.12% | 7.7만 |
|---|
| 2026.08.18 | ₩40,405 | ₩40,538 | ₩39,737 | ₩40,521 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩39,001 | ₩39,563 | ₩38,440 | ₩39,360 | +0.92% | 4.2만 |
|---|
| 2026.08.14 | ₩37,041 | ₩38,768 | ₩37,041 | ₩38,475 | +3.87% | 4.7만 |
|---|
| 2026.08.13 | ₩38,253 | ₩38,253 | ₩36,302 | ₩37,065 | -3.11% | 2.5만 |
|---|
| 2026.08.12 | ₩37,959 | ₩39,162 | ₩37,398 | ₩37,837 | -0.32% | 11.4만 |
|---|
| 2026.08.11 | ₩38,520 | ₩40,204 | ₩38,520 | ₩39,916 | +3.62% | 5만 |
|---|
| 2026.08.10 | ₩39,122 | ₩39,630 | ₩38,273 | ₩38,469 | -1.67% | 4.4만 |
|---|
| 2026.08.07 | ₩39,857 | ₩40,831 | ₩39,590 | ₩39,664 | -0.48% | 3만 |
|---|
| 2026.08.06 | ₩41,541 | ₩41,835 | ₩39,810 | ₩40,512 | -2.48% | 9.5만 |
|---|
| 2026.08.05 | ₩39,964 | ₩40,739 | ₩39,937 | ₩40,268 | +0.76% | 4.3만 |
|---|
| 2026.08.04 | ₩41,327 | ₩41,327 | ₩39,068 | ₩39,901 | -3.45% | 9.7만 |
|---|
| 2026.08.03 | ₩44,802 | ₩44,802 | ₩40,619 | ₩40,909 | -8.69% | 13.7만 |
|---|
| 2026.07.31 | ₩44,869 | ₩46,553 | ₩44,415 | ₩45,135 | +0.59% | 4.6만 |
|---|
| 2026.07.30 | ₩47,970 | ₩48,371 | ₩45,711 | ₩46,016 | -4.07% | 4.6만 |
|---|
| 2026.07.29 | ₩49,280 | ₩50,750 | ₩48,611 | ₩50,136 | +1.74% | 4.3만 |
|---|
| 2026.07.28 | ₩50,202 | ₩51,445 | ₩48,369 | ₩49,142 | -2.11% | 4.6만 |
|---|
| 2026.07.27 | ₩49,988 | ₩50,469 | ₩48,331 | ₩49,246 | -1.48% | 6.9만 |
|---|
| 2026.07.24 | ₩49,039 | ₩51,488 | ₩49,039 | ₩51,488 | +4.99% | 4.7만 |
|---|
| 2026.07.23 | ₩47,943 | ₩49,507 | ₩47,669 | ₩49,332 | +2.90% | 3.8만 |
|---|
| 2026.07.22 | ₩47,128 | ₩47,556 | ₩46,306 | ₩47,118 | -0.02% | 2.6만 |
|---|
| 2026.07.21 | ₩48,558 | ₩48,558 | ₩46,647 | ₩46,675 | -3.88% | 4.4만 |
|---|
| 2026.07.20 | ₩48,050 | ₩49,506 | ₩47,515 | ₩49,039 | +2.06% | 7.4만 |
|---|
| 2026.07.17 | ₩48,812 | ₩49,086 | ₩46,373 | ₩47,090 | -3.53% | 6.8만 |
|---|
| 2026.07.16 | ₩45,069 | ₩48,104 | ₩45,069 | ₩47,910 | +6.30% | 7만 |
|---|
| 2026.07.15 | ₩46,165 | ₩46,379 | ₩44,615 | ₩45,175 | -2.15% | 8.6만 |
|---|
| 2026.07.14 | ₩45,430 | ₩46,754 | ₩45,430 | ₩46,725 | +2.85% | 9.9만 |
|---|
| 2026.07.13 | ₩43,225 | ₩45,551 | ₩43,172 | ₩45,417 | +5.07% | 13만 |
|---|
| 2026.07.10 | ₩41,394 | ₩43,091 | ₩41,247 | ₩42,744 | +3.26% | 8.1만 |
|---|
| 2026.07.09 | ₩42,796 | ₩42,796 | ₩40,378 | ₩41,840 | -2.23% | 9.6만 |
|---|
| 2026.07.08 | ₩43,278 | ₩43,840 | ₩42,610 | ₩42,927 | -0.81% | 10.3만 |
|---|
| 2026.07.07 | ₩41,888 | ₩43,740 | ₩41,554 | ₩42,650 | +1.82% | 11.1만 |
|---|
| 2026.07.06 | ₩41,775 | ₩42,732 | ₩41,467 | ₩41,970 | +0.47% | 10.6만 |
|---|
| 2026.07.02 | ₩41,942 | ₩43,372 | ₩41,133 | ₩43,055 | +2.65% | 14.6만 |
|---|
| 2026.07.01 | ₩42,035 | ₩42,276 | ₩41,060 | ₩42,241 | +0.49% | 6.5만 |
|---|
| 2026.06.30 | ₩40,886 | ₩41,701 | ₩40,579 | ₩41,089 | +0.50% | 5.9만 |
|---|
| 2026.06.29 | ₩39,175 | ₩41,434 | ₩39,062 | ₩40,795 | +4.14% | 6.8만 |
|---|
| 2026.06.26 | ₩40,538 | ₩40,699 | ₩39,309 | ₩40,591 | +0.13% | 11.4만 |
|---|
| 2026.06.25 | ₩38,093 | ₩40,097 | ₩38,093 | ₩39,525 | +3.76% | 15.2만 |
|---|
| 2026.06.24 | ₩37,170 | ₩38,801 | ₩36,529 | ₩38,408 | +3.33% | 14.8만 |
|---|
| 2026.06.23 | ₩35,927 | ₩36,689 | ₩34,858 | ₩36,622 | +1.93% | 9.2만 |
|---|
| 2026.06.22 | ₩33,575 | ₩34,938 | ₩33,175 | ₩34,825 | +3.72% | 7.8만 |
|---|
| 2026.06.18 | ₩33,521 | ₩34,370 | ₩32,773 | ₩33,159 | -1.08% | 7.6만 |
|---|
| 2026.06.17 | ₩32,960 | ₩33,428 | ₩32,212 | ₩33,361 | +1.22% | 4.6만 |
|---|
| 2026.06.16 | ₩32,285 | ₩32,546 | ₩31,356 | ₩32,520 | +0.73% | 8만 |
|---|
| 2026.06.15 | ₩32,679 | ₩32,880 | ₩31,356 | ₩31,811 | -2.66% | 6.4만 |
|---|
| 2026.06.12 | ₩33,415 | ₩34,216 | ₩33,107 | ₩33,348 | -0.20% | 6.5만 |
|---|
| 2026.06.11 | ₩33,856 | ₩34,671 | ₩33,241 | ₩33,294 | -1.66% | 56.5만 |
|---|
| 2026.06.10 | ₩31,182 | ₩31,182 | ₩29,057 | ₩30,327 | -2.74% | 106.4만 |
|---|
| 2026.06.09 | ₩28,870 | ₩31,102 | ₩28,055 | ₩30,060 | +4.12% | 21.4만 |
|---|
| 2026.06.08 | ₩28,817 | ₩29,472 | ₩28,797 | ₩29,218 | +1.39% | 7.1만 |
|---|
| 2026.06.05 | ₩27,066 | ₩29,378 | ₩27,066 | ₩28,942 | +6.93% | 17.5만 |
|---|
| 2026.06.04 | ₩27,654 | ₩27,734 | ₩26,103 | ₩26,368 | -4.65% | 15.5만 |
|---|
| 2026.06.03 | ₩26,090 | ₩27,346 | ₩26,090 | ₩27,092 | +3.84% | 18.3만 |
|---|
| 2026.06.02 | ₩25,863 | ₩26,157 | ₩25,168 | ₩25,622 | -0.93% | 10.2만 |
|---|
| 2026.06.01 | ₩27,507 | ₩27,935 | ₩24,994 | ₩25,315 | -7.97% | 14.2만 |
|---|
| 2026.05.29 | ₩30,621 | ₩30,701 | ₩27,961 | ₩27,975 | -8.64% | 12.2만 |
|---|
| 2026.05.28 | ₩33,080 | ₩33,201 | ₩31,223 | ₩31,428 | -4.99% | 13.8만 |
|---|
| 2026.05.27 | ₩33,876 | ₩34,096 | ₩33,568 | ₩33,695 | -0.53% | 1.6만 |
|---|
| 2026.05.26 | ₩33,441 | ₩33,642 | ₩32,947 | ₩33,333 | -0.32% | 3.4만 |
|---|
| 2026.05.22 | ₩33,394 | ₩33,428 | ₩32,653 | ₩33,405 | +0.03% | 1.4만 |
|---|
| 2026.05.21 | ₩33,642 | ₩34,297 | ₩33,241 | ₩33,842 | +0.60% | 4.3만 |
|---|
| 2026.05.20 | ₩35,406 | ₩35,914 | ₩34,097 | ₩34,176 | -3.47% | 3.5만 |
|---|
| 2026.05.19 | ₩34,684 | ₩35,446 | ₩34,056 | ₩35,414 | +2.10% | 6.9만 |
|---|
| 2026.05.18 | ₩33,962 | ₩35,119 | ₩33,949 | ₩34,484 | +1.53% | 5.9만 |
|---|
| 2026.05.15 | ₩33,909 | ₩34,023 | ₩32,826 | ₩33,328 | -1.71% | 5.2만 |
|---|
| 2026.05.14 | ₩34,110 | ₩34,671 | ₩32,051 | ₩32,927 | -3.47% | 10만 |
|---|
| 2026.05.13 | ₩34,110 | ₩34,751 | ₩33,668 | ₩33,930 | -0.53% | 4.4만 |
|---|
| 2026.05.12 | ₩33,655 | ₩35,406 | ₩33,655 | ₩34,468 | +2.41% | 3.4만 |
|---|
| 2026.05.11 | ₩33,695 | ₩33,815 | ₩33,047 | ₩33,321 | -1.11% | 3.6만 |
|---|
| 2026.05.08 | ₩33,655 | ₩33,829 | ₩32,746 | ₩32,899 | -2.25% | 1.7만 |
|---|
| 2026.05.07 | ₩32,820 | ₩33,615 | ₩32,185 | ₩33,143 | +0.99% | 2.7만 |
|---|
| 2026.05.06 | ₩34,591 | ₩35,326 | ₩33,161 | ₩33,205 | -4.01% | 3.7만 |
|---|
| 2026.05.05 | ₩35,593 | ₩36,048 | ₩34,658 | ₩34,778 | -2.29% | 6.4만 |
|---|
| 2026.05.04 | ₩36,549 | ₩36,549 | ₩35,219 | ₩35,843 | -1.93% | 8.7만 |
|---|
| 2026.05.01 | ₩38,788 | ₩39,001 | ₩37,090 | ₩37,639 | -2.96% | 9만 |
|---|
| 2026.04.30 | ₩40,258 | ₩40,498 | ₩39,469 | ₩40,325 | +0.17% | 3.2만 |
|---|
| 2026.04.29 | ₩39,563 | ₩40,411 | ₩39,496 | ₩39,723 | +0.41% | 6.1만 |
|---|
| 2026.04.28 | ₩40,044 | ₩40,057 | ₩38,522 | ₩39,215 | -2.07% | 13.6만 |
|---|
| 2026.04.27 | ₩37,946 | ₩38,681 | ₩37,558 | ₩37,638 | -0.81% | 4만 |
|---|
| 2026.04.24 | ₩36,248 | ₩38,480 | ₩36,181 | ₩37,539 | +3.56% | 4.6만 |
|---|
| 2026.04.23 | ₩36,302 | ₩37,284 | ₩35,875 | ₩36,956 | +1.80% | 8.2만 |
|---|
| 2026.04.22 | ₩35,005 | ₩35,687 | ₩34,537 | ₩34,875 | -0.37% | 19.7만 |
|---|
| 2026.04.21 | ₩36,716 | ₩37,063 | ₩35,259 | ₩36,117 | -1.63% | 14.1만 |
|---|
| 2026.04.20 | ₩37,291 | ₩37,705 | ₩36,769 | ₩36,886 | -1.09% | 4만 |
|---|
| 2026.04.17 | ₩35,740 | ₩37,812 | ₩35,453 | ₩37,304 | +4.38% | 25.2만 |
|---|
| 2026.04.16 | ₩37,010 | ₩37,692 | ₩36,288 | ₩36,646 | -0.98% | 19.8만 |
|---|
| 2026.04.15 | ₩39,189 | ₩39,189 | ₩37,959 | ₩38,582 | -1.55% | 26.1만 |
|---|
| 2026.04.14 | ₩38,921 | ₩40,659 | ₩38,560 | ₩40,318 | +3.59% | 17.8만 |
|---|
| 2026.04.13 | ₩47,676 | ₩47,676 | ₩42,209 | ₩42,261 | -11.36% | 44.2만 |
|---|
| 2026.04.10 | ₩49,052 | ₩49,627 | ₩47,653 | ₩48,530 | -1.07% | 3.1만 |
|---|
| 2026.04.09 | ₩47,235 | ₩49,052 | ₩47,235 | ₩48,480 | +2.64% | 3만 |
|---|
| 2026.04.08 | ₩44,348 | ₩46,935 | ₩44,241 | ₩46,746 | +5.41% | 2.8만 |
|---|
| 2026.04.07 | ₩46,620 | ₩47,809 | ₩46,513 | ₩46,977 | +0.77% | 2.7만 |
|---|
| 2026.04.06 | ₩45,765 | ₩46,700 | ₩45,765 | ₩46,178 | +0.90% | 2.4만 |
|---|
| 2026.04.02 | ₩46,780 | ₩47,736 | ₩45,912 | ₩46,072 | -1.51% | 5만 |
|---|
| 2026.04.01 | ₩44,642 | ₩46,379 | ₩44,642 | ₩46,222 | +3.54% | 33.6만 |
|---|
| 2026.03.31 | ₩47,850 | ₩48,237 | ₩45,524 | ₩45,636 | -4.63% | 4만 |
|---|
| 2026.03.30 | ₩48,157 | ₩49,026 | ₩48,104 | ₩48,577 | +0.87% | 1.9만 |
|---|
| 2026.03.27 | ₩48,023 | ₩48,464 | ₩47,709 | ₩48,251 | +0.47% | 1.5만 |
|---|
| 2026.03.26 | ₩46,419 | ₩47,207 | ₩46,292 | ₩47,192 | +1.66% | 1.9만 |
|---|
| 2026.03.25 | ₩45,043 | ₩46,526 | ₩44,963 | ₩46,190 | +2.55% | 2만 |
|---|
| 2026.03.24 | ₩44,281 | ₩45,813 | ₩43,907 | ₩45,813 | +3.46% | 1.6만 |
|---|
| 2026.03.23 | ₩44,642 | ₩44,909 | ₩43,532 | ₩43,933 | -1.59% | 3.8만 |
|---|
| 2026.03.20 | ₩44,535 | ₩45,778 | ₩44,535 | ₩45,442 | +2.04% | 3.1만 |
|---|
| 2026.03.19 | ₩45,056 | ₩45,310 | ₩43,305 | ₩43,633 | -3.16% | 1.4만 |
|---|
| 2026.03.18 | ₩44,174 | ₩44,695 | ₩43,907 | ₩44,413 | +0.54% | 1.9만 |
|---|
| 2026.03.17 | ₩43,573 | ₩44,174 | ₩42,918 | ₩43,920 | +0.80% | 2.3만 |
|---|
| 2026.03.16 | ₩43,466 | ₩43,933 | ₩42,971 | ₩43,593 | +0.29% | 3.4만 |
|---|
| 2026.03.13 | ₩42,744 | ₩43,987 | ₩42,316 | ₩43,826 | +2.53% | 7.7만 |
|---|
| 2026.03.12 | ₩41,340 | ₩42,771 | ₩40,579 | ₩42,706 | +3.30% | 14.3만 |
|---|
| 2026.03.11 | ₩40,779 | ₩42,410 | ₩39,068 | ₩41,661 | +2.16% | 65.4만 |
|---|
| 2026.03.10 | ₩44,695 | ₩46,152 | ₩44,548 | ₩45,751 | +2.36% | 34.5만 |
|---|
| 2026.03.09 | ₩45,377 | ₩46,566 | ₩45,203 | ₩45,203 | -0.38% | 5.1만 |
|---|
| 2026.03.06 | ₩44,896 | ₩45,130 | ₩43,071 | ₩44,813 | -0.18% | 12.5만 |
|---|
| 2026.03.05 | ₩44,642 | ₩45,525 | ₩43,439 | ₩44,253 | -0.87% | 8.3만 |
|---|
| 2026.03.04 | ₩45,484 | ₩45,537 | ₩44,615 | ₩44,890 | -1.30% | 2.4만 |
|---|
| 2026.03.03 | ₩47,462 | ₩47,753 | ₩45,417 | ₩45,962 | -3.16% | 5.3만 |
|---|
| 2026.03.02 | ₩48,210 | ₩48,210 | ₩45,644 | ₩45,908 | -4.78% | 5만 |
|---|
| 2026.02.27 | ₩47,542 | ₩48,130 | ₩46,981 | ₩47,245 | -0.62% | 1.5만 |
|---|
| 2026.02.26 | ₩46,219 | ₩47,021 | ₩45,156 | ₩45,718 | -1.08% | 2.8만 |
|---|
| 2026.02.25 | ₩45,765 | ₩46,526 | ₩44,735 | ₩46,353 | +1.29% | 5.1만 |
|---|
| 2026.02.24 | ₩48,819 | ₩48,819 | ₩46,740 | ₩46,941 | -3.85% | 3.6만 |
|---|
| 2026.02.23 | ₩47,435 | ₩49,400 | ₩47,435 | ₩48,718 | +2.70% | 3.2만 |
|---|
| 2026.02.20 | ₩45,297 | ₩46,620 | ₩44,856 | ₩46,470 | +2.59% | 3.8만 |
|---|
| 2026.02.19 | ₩43,973 | ₩44,207 | ₩43,158 | ₩44,137 | +0.37% | 1.7만 |
|---|
| 2026.02.18 | ₩44,775 | ₩45,464 | ₩43,840 | ₩44,147 | -1.40% | 3.7만 |
|---|
| 2026.02.17 | ₩43,746 | ₩45,083 | ₩43,439 | ₩44,805 | +2.42% | 4.6만 |
|---|
| 2026.02.13 | ₩43,492 | ₩44,421 | ₩42,744 | ₩43,118 | -0.86% | 3.7만 |
|---|
| 2026.02.12 | ₩44,308 | ₩45,150 | ₩43,486 | ₩44,123 | -0.42% | 6.6만 |
|---|
| 2026.02.11 | ₩42,116 | ₩44,695 | ₩42,116 | ₩43,973 | +4.41% | 5.9만 |
|---|
| 2026.02.10 | ₩43,051 | ₩43,840 | ₩41,701 | ₩43,118 | +0.16% | 12.9만 |
|---|
| 2026.02.09 | ₩46,767 | ₩47,121 | ₩43,091 | ₩44,080 | -5.74% | 18.8만 |
|---|
| 2026.02.06 | ₩50,082 | ₩50,255 | ₩48,732 | ₩48,785 | -2.59% | 9.7만 |
|---|
| 2026.02.05 | ₩48,317 | ₩51,525 | ₩47,970 | ₩51,138 | +5.84% | 15.8만 |
|---|
| 2026.02.04 | ₩45,871 | ₩48,398 | ₩45,871 | ₩47,809 | +4.22% | 9.4만 |
|---|
| 2026.02.03 | ₩44,401 | ₩46,159 | ₩44,281 | ₩45,497 | +2.47% | 8.9만 |
|---|
| 2026.02.02 | ₩41,260 | ₩43,987 | ₩41,260 | ₩43,920 | +6.45% | 14.5만 |
|---|
| 2026.01.30 | ₩42,410 | ₩42,984 | ₩41,741 | ₩42,749 | +0.80% | 2.1만 |
|---|
| 2026.01.29 | ₩41,367 | ₩43,425 | ₩41,367 | ₩41,648 | +0.68% | 7.8만 |
|---|
| 2026.01.28 | ₩40,311 | ₩40,913 | ₩38,854 | ₩40,754 | +1.10% | 15.2만 |
|---|
| 2026.01.27 | ₩39,483 | ₩40,525 | ₩39,336 | ₩40,325 | +2.13% | 6.5만 |
|---|
| 2026.01.26 | ₩38,948 | ₩38,988 | ₩38,052 | ₩38,737 | -0.54% | 8.2만 |
|---|
| 2026.01.23 | ₩40,913 | ₩40,913 | ₩39,409 | ₩39,849 | -2.60% | 4.4만 |
|---|
| 2026.01.22 | ₩39,269 | ₩39,897 | ₩39,269 | ₩39,642 | +0.95% | 1.9만 |
|---|
| 2026.01.21 | ₩39,496 | ₩41,300 | ₩39,496 | ₩40,613 | +2.83% | 12.9만 |
|---|
| 2026.01.20 | ₩37,798 | ₩39,322 | ₩37,798 | ₩39,309 | +4.00% | 3.6만 |
|---|
| 2026.01.16 | ₩37,411 | ₩37,959 | ₩36,997 | ₩37,069 | -0.91% | 2.2만 |
|---|
| 2026.01.15 | ₩36,725 | ₩37,371 | ₩36,542 | ₩37,357 | +1.72% | 2.6만 |
|---|
| 2026.01.14 | ₩35,606 | ₩37,010 | ₩35,606 | ₩36,605 | +2.80% | 3.5만 |
|---|
| 2026.01.13 | ₩34,470 | ₩35,353 | ₩34,216 | ₩35,108 | +1.85% | 2만 |
|---|
| 2026.01.12 | ₩35,941 | ₩35,954 | ₩34,377 | ₩34,678 | -3.51% | 5.3만 |
|---|
| 2026.01.09 | ₩37,304 | ₩37,424 | ₩35,500 | ₩35,748 | -4.17% | 4.9만 |
|---|
| 2026.01.08 | ₩37,371 | ₩38,253 | ₩37,371 | ₩37,645 | +0.73% | 3.9만 |
|---|
| 2026.01.07 | ₩37,023 | ₩37,041 | ₩36,729 | ₩37,027 | +0.01% | 1.1만 |
|---|
| 2026.01.06 | ₩37,144 | ₩37,357 | ₩36,858 | ₩36,858 | -0.77% | 1.2만 |
|---|
| 2026.01.05 | ₩35,914 | ₩37,050 | ₩35,393 | ₩37,006 | +3.04% | 3.5만 |
|---|
| 2026.01.02 | ₩35,459 | ₩36,729 | ₩35,459 | ₩36,435 | +2.75% | 2.5만 |
|---|
| 2025.12.31 | ₩36,315 | ₩36,609 | ₩36,195 | ₩36,585 | +0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩36,088 | ₩36,328 | ₩36,007 | ₩36,197 | +0.30% | 1.9만 |
|---|
| 2025.12.29 | ₩36,743 | ₩36,970 | ₩35,954 | ₩36,501 | -0.66% | 4.9만 |
|---|
| 2025.12.26 | ₩35,727 | ₩36,288 | ₩35,700 | ₩36,048 | +0.90% | 2.8만 |
|---|
| 2025.12.24 | ₩36,489 | ₩36,489 | ₩35,955 | ₩36,050 | -1.20% | 4.2만 |
|---|
| 2025.12.23 | ₩36,195 | ₩37,023 | ₩36,195 | ₩36,515 | +0.89% | 6.9만 |
|---|
| 2025.12.22 | ₩36,248 | ₩37,063 | ₩35,954 | ₩35,994 | -0.70% | 9.7만 |
|---|
| 2025.12.19 | ₩37,824 | ₩37,832 | ₩36,596 | ₩37,144 | -1.80% | 55.3만 |
|---|
| 2025.12.18 | ₩39,295 | ₩40,204 | ₩38,921 | ₩39,937 | +1.63% | 10만 |
|---|
| 2025.12.17 | ₩39,189 | ₩40,485 | ₩39,056 | ₩40,218 | +2.63% | 23.2만 |
|---|
| 2025.12.16 | ₩39,135 | ₩39,135 | ₩37,905 | ₩38,189 | -2.42% | 10.5만 |
|---|
| 2025.12.15 | ₩38,213 | ₩39,630 | ₩38,213 | ₩38,988 | +2.03% | 7.7만 |
|---|
| 2025.12.12 | ₩36,916 | ₩38,654 | ₩36,689 | ₩38,012 | +2.97% | 16.2만 |
|---|
| 2025.12.11 | ₩37,518 | ₩38,133 | ₩35,887 | ₩36,379 | -3.04% | 41.1만 |
|---|
| 2025.12.10 | ₩33,251 | ₩33,521 | ₩32,492 | ₩32,666 | -1.76% | 38.1만 |
|---|
| 2025.12.09 | ₩33,122 | ₩33,214 | ₩32,832 | ₩32,917 | -0.62% | 1.5만 |
|---|
| 2025.12.08 | ₩32,880 | ₩33,562 | ₩32,492 | ₩33,094 | +0.65% | 6.1만 |
|---|
| 2025.12.05 | ₩33,789 | ₩34,001 | ₩33,408 | ₩33,515 | -0.81% | 1.1만 |
|---|
| 2025.12.04 | ₩34,952 | ₩35,304 | ₩34,003 | ₩34,041 | -2.60% | 1.6만 |
|---|
| 2025.12.03 | ₩36,515 | ₩36,569 | ₩35,112 | ₩35,149 | -3.74% | 3.4만 |
|---|
| 2025.12.02 | ₩35,500 | ₩36,395 | ₩34,845 | ₩36,326 | +2.33% | 2.3만 |
|---|
| 2025.12.01 | ₩36,489 | ₩37,090 | ₩35,991 | ₩36,386 | -0.28% | 1.7만 |
|---|
| 2025.11.28 | ₩36,555 | ₩36,903 | ₩36,154 | ₩36,248 | -0.84% | 16.9만 |
|---|
| 2025.11.26 | ₩35,045 | ₩36,114 | ₩34,726 | ₩35,580 | +1.53% | 17.6만 |
|---|
| 2025.11.25 | ₩37,839 | ₩39,174 | ₩36,783 | ₩37,142 | -1.84% | 9.3만 |
|---|
| 2025.11.24 | ₩37,077 | ₩37,531 | ₩35,994 | ₩36,523 | -1.49% | 12.8만 |
|---|
| 2025.11.21 | ₩35,486 | ₩37,692 | ₩35,486 | ₩36,884 | +3.94% | 12.3만 |
|---|
| 2025.11.20 | ₩32,571 | ₩34,826 | ₩32,571 | ₩34,826 | +6.92% | 5.1천 |
|---|
| 2025.11.19 | ₩33,027 | ₩33,027 | ₩32,647 | ₩32,647 | -1.15% | 2.1천 |
|---|