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 | ₩41,197 | ₩41,197 | ₩39,046 | ₩39,443 | -4.26% | 3.8만 |
| 2026.10.08 | ₩39,522 | ₩41,590 | ₩39,482 | ₩41,479 | +4.95% | 4.9만 |
| 2026.10.07 | ₩39,334 | ₩39,777 | ₩38,946 | ₩39,127 | -0.53% | 1.8만 |
| 2026.10.06 | ₩39,053 | ₩39,053 | ₩38,363 | ₩38,876 | -0.45% | 5.3만 |
| 2026.10.05 | ₩39,294 | ₩39,515 | ₩38,436 | ₩39,441 | +0.38% | 3.6만 |
| 2026.10.02 | ₩39,656 | ₩40,045 | ₩38,879 | ₩39,441 | -0.54% | 5.9만 |
| 2026.10.01 | ₩40,259 | ₩41,559 | ₩40,259 | ₩40,701 | +1.10% | 1.7만 |
| 2026.09.30 | ₩40,929 | ₩41,646 | ₩40,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,930 |
| +0.00% |
| 4.7만 |
| 2026.09.29 | ₩42,363 | ₩42,363 | ₩39,080 | ₩40,829 | -3.62% | 7만 |
|---|
| 2026.09.28 | ₩42,256 | ₩42,712 | ₩41,626 | ₩42,468 | +0.50% | 4.9만 |
|---|
| 2026.09.25 | ₩40,956 | ₩41,118 | ₩40,219 | ₩41,118 | +0.40% | 5.4만 |
|---|
| 2026.09.24 | ₩41,063 | ₩42,035 | ₩40,286 | ₩40,385 | -1.65% | 11.8만 |
|---|
| 2026.09.23 | ₩38,155 | ₩39,092 | ₩38,155 | ₩39,092 | +2.46% | 3.3만 |
|---|
| 2026.09.22 | ₩37,217 | ₩37,967 | ₩36,815 | ₩37,914 | +1.87% | 2.6만 |
|---|
| 2026.09.21 | ₩38,302 | ₩38,879 | ₩37,994 | ₩38,325 | +0.06% | 2.6만 |
|---|
| 2026.09.18 | ₩37,766 | ₩39,321 | ₩37,766 | ₩38,527 | +2.02% | 2.5만 |
|---|
| 2026.09.17 | ₩38,731 | ₩39,013 | ₩37,485 | ₩37,766 | -2.49% | 5.3만 |
|---|
| 2026.09.16 | ₩41,036 | ₩41,036 | ₩39,106 | ₩39,884 | -2.81% | 4.8만 |
|---|
| 2026.09.15 | ₩39,589 | ₩40,741 | ₩39,562 | ₩40,677 | +2.75% | 2.9만 |
|---|
| 2026.09.14 | ₩40,205 | ₩40,272 | ₩39,454 | ₩39,550 | -1.63% | 3.4만 |
|---|
| 2026.09.11 | ₩34,550 | ₩38,115 | ₩34,309 | ₩38,089 | +10.24% | 16.5만 |
|---|
| 2026.09.10 | ₩36,359 | ₩37,525 | ₩36,051 | ₩37,525 | +3.21% | 15.5만 |
|---|
| 2026.09.09 | ₩35,019 | ₩35,709 | ₩34,952 | ₩35,408 | +1.11% | 1.8만 |
|---|
| 2026.09.08 | ₩34,175 | ₩35,536 | ₩33,464 | ₩35,233 | +3.10% | 8.1만 |
|---|
| 2026.09.04 | ₩36,024 | ₩36,547 | ₩35,930 | ₩36,064 | +0.11% | 5.7만 |
|---|
| 2026.09.03 | ₩38,503 | ₩38,919 | ₩36,681 | ₩37,163 | -3.48% | 5.5만 |
|---|
| 2026.09.02 | ₩41,130 | ₩41,130 | ₩39,247 | ₩39,492 | -3.98% | 4.6만 |
|---|
| 2026.09.01 | ₩39,576 | ₩41,063 | ₩39,576 | ₩40,839 | +3.19% | 1.9만 |
|---|
| 2026.08.31 | ₩38,796 | ₩38,999 | ₩38,423 | ₩38,672 | -0.32% | 1.5만 |
|---|
| 2026.08.28 | ₩37,592 | ₩38,499 | ₩37,538 | ₩38,294 | +1.87% | 1.9만 |
|---|
| 2026.08.27 | ₩38,168 | ₩39,013 | ₩37,525 | ₩38,038 | -0.34% | 5.6만 |
|---|
| 2026.08.26 | ₩39,294 | ₩39,294 | ₩38,128 | ₩38,810 | -1.23% | 2.1만 |
|---|
| 2026.08.25 | ₩39,978 | ₩40,339 | ₩39,509 | ₩39,947 | -0.08% | 1.7만 |
|---|
| 2026.08.24 | ₩40,071 | ₩40,775 | ₩40,071 | ₩40,587 | +1.29% | 1.2만 |
|---|
| 2026.08.21 | ₩40,447 | ₩40,447 | ₩38,999 | ₩39,423 | -2.53% | 2.2만 |
|---|
| 2026.08.20 | ₩40,286 | ₩40,942 | ₩39,706 | ₩40,846 | +1.39% | 2.7만 |
|---|
| 2026.08.19 | ₩40,674 | ₩42,015 | ₩39,648 | ₩40,220 | -1.12% | 7.7만 |
|---|
| 2026.08.18 | ₩40,514 | ₩40,648 | ₩39,844 | ₩40,630 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩39,106 | ₩39,669 | ₩38,544 | ₩39,466 | +0.92% | 4.2만 |
|---|
| 2026.08.14 | ₩37,140 | ₩38,872 | ₩37,140 | ₩38,578 | +3.87% | 4.7만 |
|---|
| 2026.08.13 | ₩38,356 | ₩38,356 | ₩36,399 | ₩37,165 | -3.11% | 2.5만 |
|---|
| 2026.08.12 | ₩38,061 | ₩39,267 | ₩37,498 | ₩37,939 | -0.32% | 11.4만 |
|---|
| 2026.08.11 | ₩38,624 | ₩40,313 | ₩38,624 | ₩40,023 | +3.62% | 5만 |
|---|
| 2026.08.10 | ₩39,227 | ₩39,736 | ₩38,376 | ₩38,573 | -1.67% | 4.4만 |
|---|
| 2026.08.07 | ₩39,964 | ₩40,941 | ₩39,696 | ₩39,771 | -0.48% | 3만 |
|---|
| 2026.08.06 | ₩41,653 | ₩41,948 | ₩39,917 | ₩40,621 | -2.48% | 9.5만 |
|---|
| 2026.08.05 | ₩40,071 | ₩40,849 | ₩40,045 | ₩40,377 | +0.76% | 4.3만 |
|---|
| 2026.08.04 | ₩41,438 | ₩41,438 | ₩39,173 | ₩40,008 | -3.45% | 9.7만 |
|---|
| 2026.08.03 | ₩44,923 | ₩44,923 | ₩40,728 | ₩41,019 | -8.69% | 13.7만 |
|---|
| 2026.07.31 | ₩44,990 | ₩46,678 | ₩44,534 | ₩45,257 | +0.59% | 4.6만 |
|---|
| 2026.07.30 | ₩48,099 | ₩48,501 | ₩45,834 | ₩46,140 | -4.07% | 4.6만 |
|---|
| 2026.07.29 | ₩49,412 | ₩50,887 | ₩48,742 | ₩50,271 | +1.74% | 4.3만 |
|---|
| 2026.07.28 | ₩50,337 | ₩51,584 | ₩48,500 | ₩49,274 | -2.11% | 4.6만 |
|---|
| 2026.07.27 | ₩50,123 | ₩50,605 | ₩48,461 | ₩49,379 | -1.48% | 6.9만 |
|---|
| 2026.07.24 | ₩49,171 | ₩51,626 | ₩49,171 | ₩51,626 | +4.99% | 4.7만 |
|---|
| 2026.07.23 | ₩48,072 | ₩49,640 | ₩47,798 | ₩49,465 | +2.90% | 3.8만 |
|---|
| 2026.07.22 | ₩47,255 | ₩47,684 | ₩46,431 | ₩47,245 | -0.02% | 2.6만 |
|---|
| 2026.07.21 | ₩48,689 | ₩48,689 | ₩46,772 | ₩46,800 | -3.88% | 4.4만 |
|---|
| 2026.07.20 | ₩48,179 | ₩49,639 | ₩47,643 | ₩49,171 | +2.06% | 7.4만 |
|---|
| 2026.07.17 | ₩48,943 | ₩49,218 | ₩46,498 | ₩47,217 | -3.53% | 6.8만 |
|---|
| 2026.07.16 | ₩45,191 | ₩48,233 | ₩45,191 | ₩48,039 | +6.30% | 7만 |
|---|
| 2026.07.15 | ₩46,290 | ₩46,504 | ₩44,735 | ₩45,297 | -2.15% | 8.6만 |
|---|
| 2026.07.14 | ₩45,553 | ₩46,879 | ₩45,553 | ₩46,851 | +2.85% | 9.9만 |
|---|
| 2026.07.13 | ₩43,341 | ₩45,673 | ₩43,288 | ₩45,539 | +5.07% | 13만 |
|---|
| 2026.07.10 | ₩41,505 | ₩43,207 | ₩41,358 | ₩42,859 | +3.26% | 8.1만 |
|---|
| 2026.07.09 | ₩42,911 | ₩42,911 | ₩40,487 | ₩41,953 | -2.23% | 9.6만 |
|---|
| 2026.07.08 | ₩43,395 | ₩43,958 | ₩42,725 | ₩43,043 | -0.81% | 10.3만 |
|---|
| 2026.07.07 | ₩42,001 | ₩43,857 | ₩41,666 | ₩42,765 | +1.82% | 11.1만 |
|---|
| 2026.07.06 | ₩41,887 | ₩42,847 | ₩41,579 | ₩42,083 | +0.47% | 10.6만 |
|---|
| 2026.07.02 | ₩42,055 | ₩43,489 | ₩41,244 | ₩43,171 | +2.65% | 14.6만 |
|---|
| 2026.07.01 | ₩42,149 | ₩42,390 | ₩41,170 | ₩42,355 | +0.49% | 6.5만 |
|---|
| 2026.06.30 | ₩40,996 | ₩41,814 | ₩40,688 | ₩41,200 | +0.50% | 5.9만 |
|---|
| 2026.06.29 | ₩39,281 | ₩41,546 | ₩39,167 | ₩40,905 | +4.14% | 6.8만 |
|---|
| 2026.06.26 | ₩40,648 | ₩40,808 | ₩39,415 | ₩40,700 | +0.13% | 11.4만 |
|---|
| 2026.06.25 | ₩38,195 | ₩40,205 | ₩38,195 | ₩39,632 | +3.76% | 15.2만 |
|---|
| 2026.06.24 | ₩37,270 | ₩38,905 | ₩36,627 | ₩38,511 | +3.33% | 14.8만 |
|---|
| 2026.06.23 | ₩36,024 | ₩36,788 | ₩34,952 | ₩36,721 | +1.93% | 9.2만 |
|---|
| 2026.06.22 | ₩33,665 | ₩35,032 | ₩33,265 | ₩34,918 | +3.72% | 7.8만 |
|---|
| 2026.06.18 | ₩33,612 | ₩34,463 | ₩32,861 | ₩33,249 | -1.08% | 7.6만 |
|---|
| 2026.06.17 | ₩33,049 | ₩33,518 | ₩32,298 | ₩33,451 | +1.22% | 4.6만 |
|---|
| 2026.06.16 | ₩32,372 | ₩32,633 | ₩31,441 | ₩32,608 | +0.73% | 8만 |
|---|
| 2026.06.15 | ₩32,767 | ₩32,968 | ₩31,441 | ₩31,896 | -2.66% | 6.4만 |
|---|
| 2026.06.12 | ₩33,505 | ₩34,309 | ₩33,196 | ₩33,437 | -0.20% | 6.5만 |
|---|
| 2026.06.11 | ₩33,947 | ₩34,764 | ₩33,330 | ₩33,384 | -1.66% | 56.5만 |
|---|
| 2026.06.10 | ₩31,266 | ₩31,266 | ₩29,136 | ₩30,409 | -2.74% | 106.4만 |
|---|
| 2026.06.09 | ₩28,948 | ₩31,186 | ₩28,130 | ₩30,141 | +4.12% | 21.4만 |
|---|
| 2026.06.08 | ₩28,894 | ₩29,551 | ₩28,874 | ₩29,296 | +1.39% | 7.1만 |
|---|
| 2026.06.05 | ₩27,139 | ₩29,457 | ₩27,139 | ₩29,020 | +6.93% | 17.5만 |
|---|
| 2026.06.04 | ₩27,728 | ₩27,809 | ₩26,174 | ₩26,439 | -4.65% | 15.5만 |
|---|
| 2026.06.03 | ₩26,160 | ₩27,420 | ₩26,160 | ₩27,165 | +3.84% | 18.3만 |
|---|
| 2026.06.02 | ₩25,932 | ₩26,227 | ₩25,236 | ₩25,691 | -0.93% | 10.2만 |
|---|
| 2026.06.01 | ₩27,581 | ₩28,010 | ₩25,061 | ₩25,383 | -7.97% | 14.2만 |
|---|
| 2026.05.29 | ₩30,704 | ₩30,784 | ₩28,037 | ₩28,050 | -8.64% | 12.2만 |
|---|
| 2026.05.28 | ₩33,169 | ₩33,290 | ₩31,307 | ₩31,513 | -4.99% | 13.8만 |
|---|
| 2026.05.27 | ₩33,967 | ₩34,188 | ₩33,659 | ₩33,786 | -0.53% | 1.6만 |
|---|
| 2026.05.26 | ₩33,531 | ₩33,732 | ₩33,035 | ₩33,423 | -0.32% | 3.4만 |
|---|
| 2026.05.22 | ₩33,484 | ₩33,518 | ₩32,741 | ₩33,495 | +0.03% | 1.4만 |
|---|
| 2026.05.21 | ₩33,732 | ₩34,389 | ₩33,330 | ₩33,933 | +0.60% | 4.3만 |
|---|
| 2026.05.20 | ₩35,501 | ₩36,011 | ₩34,189 | ₩34,268 | -3.47% | 3.5만 |
|---|
| 2026.05.19 | ₩34,778 | ₩35,542 | ₩34,148 | ₩35,509 | +2.10% | 6.9만 |
|---|
| 2026.05.18 | ₩34,054 | ₩35,213 | ₩34,041 | ₩34,577 | +1.53% | 5.9만 |
|---|
| 2026.05.15 | ₩34,000 | ₩34,114 | ₩32,915 | ₩33,417 | -1.71% | 5.2만 |
|---|
| 2026.05.14 | ₩34,201 | ₩34,764 | ₩32,138 | ₩33,015 | -3.47% | 10만 |
|---|
| 2026.05.13 | ₩34,201 | ₩34,845 | ₩33,759 | ₩34,022 | -0.53% | 4.4만 |
|---|
| 2026.05.12 | ₩33,746 | ₩35,501 | ₩33,746 | ₩34,561 | +2.41% | 3.4만 |
|---|
| 2026.05.11 | ₩33,786 | ₩33,907 | ₩33,136 | ₩33,411 | -1.11% | 3.6만 |
|---|
| 2026.05.08 | ₩33,746 | ₩33,920 | ₩32,834 | ₩32,987 | -2.25% | 1.7만 |
|---|
| 2026.05.07 | ₩32,908 | ₩33,706 | ₩32,272 | ₩33,232 | +0.99% | 2.7만 |
|---|
| 2026.05.06 | ₩34,684 | ₩35,421 | ₩33,250 | ₩33,294 | -4.01% | 3.7만 |
|---|
| 2026.05.05 | ₩35,689 | ₩36,145 | ₩34,751 | ₩34,871 | -2.29% | 6.4만 |
|---|
| 2026.05.04 | ₩36,647 | ₩36,647 | ₩35,314 | ₩35,940 | -1.93% | 8.7만 |
|---|
| 2026.05.01 | ₩38,892 | ₩39,106 | ₩37,190 | ₩37,741 | -2.96% | 9만 |
|---|
| 2026.04.30 | ₩40,366 | ₩40,607 | ₩39,576 | ₩40,433 | +0.17% | 3.2만 |
|---|
| 2026.04.29 | ₩39,669 | ₩40,520 | ₩39,602 | ₩39,830 | +0.41% | 6.1만 |
|---|
| 2026.04.28 | ₩40,152 | ₩40,165 | ₩38,625 | ₩39,321 | -2.07% | 13.6만 |
|---|
| 2026.04.27 | ₩38,048 | ₩38,785 | ₩37,659 | ₩37,739 | -0.81% | 4만 |
|---|
| 2026.04.24 | ₩36,346 | ₩38,584 | ₩36,279 | ₩37,640 | +3.56% | 4.6만 |
|---|
| 2026.04.23 | ₩36,399 | ₩37,384 | ₩35,972 | ₩37,056 | +1.80% | 8.2만 |
|---|
| 2026.04.22 | ₩35,099 | ₩35,783 | ₩34,630 | ₩34,969 | -0.37% | 19.7만 |
|---|
| 2026.04.21 | ₩36,815 | ₩37,163 | ₩35,354 | ₩36,214 | -1.63% | 14.1만 |
|---|
| 2026.04.20 | ₩37,391 | ₩37,806 | ₩36,868 | ₩36,985 | -1.09% | 4만 |
|---|
| 2026.04.17 | ₩35,836 | ₩37,914 | ₩35,548 | ₩37,404 | +4.38% | 25.2만 |
|---|
| 2026.04.16 | ₩37,110 | ₩37,793 | ₩36,386 | ₩36,745 | -0.98% | 19.8만 |
|---|
| 2026.04.15 | ₩39,294 | ₩39,294 | ₩38,061 | ₩38,686 | -1.55% | 26.1만 |
|---|
| 2026.04.14 | ₩39,026 | ₩40,768 | ₩38,664 | ₩40,427 | +3.59% | 17.8만 |
|---|
| 2026.04.13 | ₩47,804 | ₩47,804 | ₩42,323 | ₩42,375 | -11.36% | 44.2만 |
|---|
| 2026.04.10 | ₩49,185 | ₩49,761 | ₩47,781 | ₩48,661 | -1.07% | 3.1만 |
|---|
| 2026.04.09 | ₩47,362 | ₩49,185 | ₩47,362 | ₩48,611 | +2.64% | 3만 |
|---|
| 2026.04.08 | ₩44,467 | ₩47,062 | ₩44,360 | ₩46,871 | +5.41% | 2.8만 |
|---|
| 2026.04.07 | ₩46,745 | ₩47,938 | ₩46,638 | ₩47,103 | +0.77% | 2.7만 |
|---|
| 2026.04.06 | ₩45,888 | ₩46,826 | ₩45,888 | ₩46,302 | +0.90% | 2.4만 |
|---|
| 2026.04.02 | ₩46,906 | ₩47,865 | ₩46,035 | ₩46,196 | -1.51% | 5만 |
|---|
| 2026.04.01 | ₩44,762 | ₩46,504 | ₩44,762 | ₩46,346 | +3.54% | 33.6만 |
|---|
| 2026.03.31 | ₩47,978 | ₩48,367 | ₩45,647 | ₩45,759 | -4.63% | 4만 |
|---|
| 2026.03.30 | ₩48,287 | ₩49,158 | ₩48,233 | ₩48,708 | +0.87% | 1.9만 |
|---|
| 2026.03.27 | ₩48,153 | ₩48,595 | ₩47,838 | ₩48,380 | +0.47% | 1.5만 |
|---|
| 2026.03.26 | ₩46,544 | ₩47,334 | ₩46,417 | ₩47,319 | +1.66% | 1.9만 |
|---|
| 2026.03.25 | ₩45,164 | ₩46,652 | ₩45,084 | ₩46,314 | +2.55% | 2만 |
|---|
| 2026.03.24 | ₩44,400 | ₩45,936 | ₩44,025 | ₩45,936 | +3.46% | 1.6만 |
|---|
| 2026.03.23 | ₩44,762 | ₩45,030 | ₩43,650 | ₩44,052 | -1.59% | 3.8만 |
|---|
| 2026.03.20 | ₩44,655 | ₩45,901 | ₩44,655 | ₩45,565 | +2.04% | 3.1만 |
|---|
| 2026.03.19 | ₩45,177 | ₩45,432 | ₩43,422 | ₩43,750 | -3.16% | 1.4만 |
|---|
| 2026.03.18 | ₩44,293 | ₩44,816 | ₩44,025 | ₩44,533 | +0.54% | 1.9만 |
|---|
| 2026.03.17 | ₩43,690 | ₩44,293 | ₩43,033 | ₩44,038 | +0.80% | 2.3만 |
|---|
| 2026.03.16 | ₩43,583 | ₩44,052 | ₩43,087 | ₩43,710 | +0.29% | 3.4만 |
|---|
| 2026.03.13 | ₩42,859 | ₩44,105 | ₩42,430 | ₩43,945 | +2.53% | 7.7만 |
|---|
| 2026.03.12 | ₩41,452 | ₩42,886 | ₩40,688 | ₩42,821 | +3.30% | 14.3만 |
|---|
| 2026.03.11 | ₩40,889 | ₩42,524 | ₩39,173 | ₩41,773 | +2.16% | 65.4만 |
|---|
| 2026.03.10 | ₩44,816 | ₩46,276 | ₩44,668 | ₩45,874 | +2.36% | 34.5만 |
|---|
| 2026.03.09 | ₩45,499 | ₩46,692 | ₩45,325 | ₩45,325 | -0.38% | 5.1만 |
|---|
| 2026.03.06 | ₩45,017 | ₩45,251 | ₩43,187 | ₩44,934 | -0.18% | 12.5만 |
|---|
| 2026.03.05 | ₩44,762 | ₩45,648 | ₩43,556 | ₩44,372 | -0.87% | 8.3만 |
|---|
| 2026.03.04 | ₩45,606 | ₩45,660 | ₩44,735 | ₩45,011 | -1.30% | 2.4만 |
|---|
| 2026.03.03 | ₩47,590 | ₩47,882 | ₩45,539 | ₩46,086 | -3.16% | 5.3만 |
|---|
| 2026.03.02 | ₩48,340 | ₩48,340 | ₩45,767 | ₩46,031 | -4.78% | 5만 |
|---|
| 2026.02.27 | ₩47,670 | ₩48,260 | ₩47,107 | ₩47,373 | -0.62% | 1.5만 |
|---|
| 2026.02.26 | ₩46,343 | ₩47,148 | ₩45,278 | ₩45,841 | -1.08% | 2.8만 |
|---|
| 2026.02.25 | ₩45,888 | ₩46,652 | ₩44,856 | ₩46,477 | +1.29% | 5.1만 |
|---|
| 2026.02.24 | ₩48,950 | ₩48,950 | ₩46,866 | ₩47,067 | -3.85% | 3.6만 |
|---|
| 2026.02.23 | ₩47,563 | ₩49,533 | ₩47,563 | ₩48,850 | +2.70% | 3.2만 |
|---|
| 2026.02.20 | ₩45,419 | ₩46,745 | ₩44,976 | ₩46,595 | +2.59% | 3.8만 |
|---|
| 2026.02.19 | ₩44,092 | ₩44,326 | ₩43,274 | ₩44,255 | +0.37% | 1.7만 |
|---|
| 2026.02.18 | ₩44,896 | ₩45,586 | ₩43,958 | ₩44,266 | -1.40% | 3.7만 |
|---|
| 2026.02.17 | ₩43,864 | ₩45,204 | ₩43,556 | ₩44,926 | +2.42% | 4.6만 |
|---|
| 2026.02.13 | ₩43,609 | ₩44,541 | ₩42,859 | ₩43,234 | -0.86% | 3.7만 |
|---|
| 2026.02.12 | ₩44,427 | ₩45,271 | ₩43,603 | ₩44,242 | -0.42% | 6.6만 |
|---|
| 2026.02.11 | ₩42,229 | ₩44,816 | ₩42,229 | ₩44,092 | +4.41% | 5.9만 |
|---|
| 2026.02.10 | ₩43,167 | ₩43,958 | ₩41,814 | ₩43,234 | +0.16% | 12.9만 |
|---|
| 2026.02.09 | ₩46,893 | ₩47,248 | ₩43,207 | ₩44,199 | -5.74% | 18.8만 |
|---|
| 2026.02.06 | ₩50,217 | ₩50,391 | ₩48,863 | ₩48,917 | -2.59% | 9.7만 |
|---|
| 2026.02.05 | ₩48,448 | ₩51,664 | ₩48,099 | ₩51,275 | +5.84% | 15.8만 |
|---|
| 2026.02.04 | ₩45,995 | ₩48,528 | ₩45,995 | ₩47,938 | +4.22% | 9.4만 |
|---|
| 2026.02.03 | ₩44,521 | ₩46,283 | ₩44,400 | ₩45,620 | +2.47% | 8.9만 |
|---|
| 2026.02.02 | ₩41,371 | ₩44,105 | ₩41,371 | ₩44,038 | +6.45% | 14.5만 |
|---|
| 2026.01.30 | ₩42,524 | ₩43,100 | ₩41,854 | ₩42,864 | +0.80% | 2.1만 |
|---|
| 2026.01.29 | ₩41,479 | ₩43,542 | ₩41,479 | ₩41,760 | +0.68% | 7.8만 |
|---|
| 2026.01.28 | ₩40,420 | ₩41,023 | ₩38,959 | ₩40,863 | +1.10% | 15.2만 |
|---|
| 2026.01.27 | ₩39,589 | ₩40,634 | ₩39,441 | ₩40,433 | +2.13% | 6.5만 |
|---|
| 2026.01.26 | ₩39,053 | ₩39,093 | ₩38,155 | ₩38,841 | -0.54% | 8.2만 |
|---|
| 2026.01.23 | ₩41,023 | ₩41,023 | ₩39,515 | ₩39,956 | -2.60% | 4.4만 |
|---|
| 2026.01.22 | ₩39,374 | ₩40,004 | ₩39,374 | ₩39,748 | +0.95% | 1.9만 |
|---|
| 2026.01.21 | ₩39,602 | ₩41,412 | ₩39,602 | ₩40,723 | +2.83% | 12.9만 |
|---|
| 2026.01.20 | ₩37,900 | ₩39,428 | ₩37,900 | ₩39,415 | +4.00% | 3.6만 |
|---|
| 2026.01.16 | ₩37,512 | ₩38,061 | ₩37,096 | ₩37,169 | -0.91% | 2.2만 |
|---|
| 2026.01.15 | ₩36,824 | ₩37,471 | ₩36,641 | ₩37,458 | +1.72% | 2.6만 |
|---|
| 2026.01.14 | ₩35,702 | ₩37,110 | ₩35,702 | ₩36,704 | +2.80% | 3.5만 |
|---|
| 2026.01.13 | ₩34,563 | ₩35,448 | ₩34,309 | ₩35,203 | +1.85% | 2만 |
|---|
| 2026.01.12 | ₩36,037 | ₩36,051 | ₩34,469 | ₩34,771 | -3.51% | 5.3만 |
|---|
| 2026.01.09 | ₩37,404 | ₩37,525 | ₩35,595 | ₩35,844 | -4.17% | 4.9만 |
|---|
| 2026.01.08 | ₩37,471 | ₩38,356 | ₩37,471 | ₩37,746 | +0.73% | 3.9만 |
|---|
| 2026.01.07 | ₩37,123 | ₩37,140 | ₩36,828 | ₩37,127 | +0.01% | 1.1만 |
|---|
| 2026.01.06 | ₩37,244 | ₩37,458 | ₩36,957 | ₩36,957 | -0.77% | 1.2만 |
|---|
| 2026.01.05 | ₩36,011 | ₩37,150 | ₩35,488 | ₩37,106 | +3.04% | 3.5만 |
|---|
| 2026.01.02 | ₩35,555 | ₩36,828 | ₩35,555 | ₩36,533 | +2.75% | 2.5만 |
|---|
| 2025.12.31 | ₩36,413 | ₩36,708 | ₩36,292 | ₩36,683 | +0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩36,185 | ₩36,426 | ₩36,104 | ₩36,295 | +0.30% | 1.9만 |
|---|
| 2025.12.29 | ₩36,842 | ₩37,069 | ₩36,051 | ₩36,599 | -0.66% | 4.9만 |
|---|
| 2025.12.26 | ₩35,823 | ₩36,386 | ₩35,796 | ₩36,145 | +0.90% | 2.8만 |
|---|
| 2025.12.24 | ₩36,587 | ₩36,587 | ₩36,052 | ₩36,147 | -1.20% | 4.2만 |
|---|
| 2025.12.23 | ₩36,292 | ₩37,123 | ₩36,292 | ₩36,614 | +0.89% | 6.9만 |
|---|
| 2025.12.22 | ₩36,346 | ₩37,163 | ₩36,051 | ₩36,091 | -0.70% | 9.7만 |
|---|
| 2025.12.19 | ₩37,926 | ₩37,934 | ₩36,694 | ₩37,244 | -1.80% | 55.3만 |
|---|
| 2025.12.18 | ₩39,401 | ₩40,313 | ₩39,026 | ₩40,045 | +1.63% | 10만 |
|---|
| 2025.12.17 | ₩39,294 | ₩40,594 | ₩39,161 | ₩40,326 | +2.63% | 23.2만 |
|---|
| 2025.12.16 | ₩39,240 | ₩39,240 | ₩38,008 | ₩38,292 | -2.42% | 10.5만 |
|---|
| 2025.12.15 | ₩38,316 | ₩39,736 | ₩38,316 | ₩39,093 | +2.03% | 7.7만 |
|---|
| 2025.12.12 | ₩37,016 | ₩38,758 | ₩36,788 | ₩38,115 | +2.97% | 16.2만 |
|---|
| 2025.12.11 | ₩37,619 | ₩38,235 | ₩35,984 | ₩36,477 | -3.04% | 41.1만 |
|---|
| 2025.12.10 | ₩33,341 | ₩33,612 | ₩32,580 | ₩32,754 | -1.76% | 38.1만 |
|---|
| 2025.12.09 | ₩33,211 | ₩33,303 | ₩32,920 | ₩33,006 | -0.62% | 1.5만 |
|---|
| 2025.12.08 | ₩32,968 | ₩33,652 | ₩32,580 | ₩33,183 | +0.65% | 6.1만 |
|---|
| 2025.12.05 | ₩33,880 | ₩34,093 | ₩33,498 | ₩33,605 | -0.81% | 1.1만 |
|---|
| 2025.12.04 | ₩35,046 | ₩35,400 | ₩34,094 | ₩34,133 | -2.60% | 1.6만 |
|---|
| 2025.12.03 | ₩36,614 | ₩36,667 | ₩35,207 | ₩35,244 | -3.74% | 3.4만 |
|---|
| 2025.12.02 | ₩35,595 | ₩36,493 | ₩34,938 | ₩36,423 | +2.33% | 2.3만 |
|---|
| 2025.12.01 | ₩36,587 | ₩37,190 | ₩36,088 | ₩36,484 | -0.28% | 1.7만 |
|---|
| 2025.11.28 | ₩36,654 | ₩37,002 | ₩36,252 | ₩36,346 | -0.84% | 16.9만 |
|---|
| 2025.11.26 | ₩35,140 | ₩36,212 | ₩34,819 | ₩35,676 | +1.53% | 17.6만 |
|---|
| 2025.11.25 | ₩37,940 | ₩39,279 | ₩36,882 | ₩37,242 | -1.84% | 9.3만 |
|---|
| 2025.11.24 | ₩37,177 | ₩37,632 | ₩36,091 | ₩36,622 | -1.49% | 12.8만 |
|---|
| 2025.11.21 | ₩35,582 | ₩37,793 | ₩35,582 | ₩36,984 | +3.94% | 12.3만 |
|---|
| 2025.11.20 | ₩32,659 | ₩34,920 | ₩32,659 | ₩34,920 | +6.92% | 5.1천 |
|---|
| 2025.11.19 | ₩33,116 | ₩33,116 | ₩32,735 | ₩32,735 | -1.15% | 2.1천 |
|---|