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 | ₩41,219 | ₩41,219 | ₩39,067 | ₩39,464 | -4.26% | 3.8만 |
| 2026.10.08 | ₩39,543 | ₩41,612 | ₩39,503 | ₩41,501 | +4.95% | 4.9만 |
| 2026.10.07 | ₩39,355 | ₩39,798 | ₩38,967 | ₩39,148 | -0.53% | 1.8만 |
| 2026.10.06 | ₩39,074 | ₩39,074 | ₩38,383 | ₩38,897 | -0.45% | 5.3만 |
| 2026.10.05 | ₩39,315 | ₩39,536 | ₩38,457 | ₩39,463 | +0.38% | 3.6만 |
| 2026.10.02 | ₩39,677 | ₩40,066 | ₩38,900 | ₩39,463 | -0.54% | 5.9만 |
| 2026.10.01 | ₩40,281 | ₩41,581 | ₩40,281 | ₩40,723 | +1.10% | 1.7만 |
| 2026.09.30 | ₩40,951 | ₩41,668 | ₩40,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,952 |
| +0.00% |
| 4.7만 |
| 2026.09.29 | ₩42,386 | ₩42,386 | ₩39,101 | ₩40,851 | -3.62% | 7만 |
|---|
| 2026.09.28 | ₩42,279 | ₩42,734 | ₩41,648 | ₩42,490 | +0.50% | 4.9만 |
|---|
| 2026.09.25 | ₩40,978 | ₩41,140 | ₩40,240 | ₩41,140 | +0.40% | 5.4만 |
|---|
| 2026.09.24 | ₩41,085 | ₩42,057 | ₩40,307 | ₩40,407 | -1.65% | 11.8만 |
|---|
| 2026.09.23 | ₩38,175 | ₩39,113 | ₩38,175 | ₩39,113 | +2.46% | 3.3만 |
|---|
| 2026.09.22 | ₩37,237 | ₩37,988 | ₩36,835 | ₩37,934 | +1.87% | 2.6만 |
|---|
| 2026.09.21 | ₩38,323 | ₩38,900 | ₩38,015 | ₩38,346 | +0.06% | 2.6만 |
|---|
| 2026.09.18 | ₩37,787 | ₩39,342 | ₩37,787 | ₩38,548 | +2.02% | 2.5만 |
|---|
| 2026.09.17 | ₩38,752 | ₩39,034 | ₩37,505 | ₩37,787 | -2.49% | 5.3만 |
|---|
| 2026.09.16 | ₩41,058 | ₩41,058 | ₩39,127 | ₩39,905 | -2.81% | 4.8만 |
|---|
| 2026.09.15 | ₩39,610 | ₩40,763 | ₩39,583 | ₩40,699 | +2.75% | 2.9만 |
|---|
| 2026.09.14 | ₩40,227 | ₩40,294 | ₩39,475 | ₩39,571 | -1.63% | 3.4만 |
|---|
| 2026.09.11 | ₩34,568 | ₩38,135 | ₩34,327 | ₩38,110 | +10.24% | 16.5만 |
|---|
| 2026.09.10 | ₩36,379 | ₩37,545 | ₩36,070 | ₩37,545 | +3.21% | 15.5만 |
|---|
| 2026.09.09 | ₩35,038 | ₩35,728 | ₩34,971 | ₩35,427 | +1.11% | 1.8만 |
|---|
| 2026.09.08 | ₩34,193 | ₩35,555 | ₩33,482 | ₩35,252 | +3.10% | 8.1만 |
|---|
| 2026.09.04 | ₩36,043 | ₩36,566 | ₩35,950 | ₩36,084 | +0.11% | 5.7만 |
|---|
| 2026.09.03 | ₩38,524 | ₩38,940 | ₩36,700 | ₩37,183 | -3.48% | 5.5만 |
|---|
| 2026.09.02 | ₩41,152 | ₩41,152 | ₩39,268 | ₩39,514 | -3.98% | 4.6만 |
|---|
| 2026.09.01 | ₩39,597 | ₩41,085 | ₩39,597 | ₩40,861 | +3.19% | 1.9만 |
|---|
| 2026.08.31 | ₩38,816 | ₩39,020 | ₩38,444 | ₩38,693 | -0.32% | 1.5만 |
|---|
| 2026.08.28 | ₩37,612 | ₩38,520 | ₩37,559 | ₩38,315 | +1.87% | 1.9만 |
|---|
| 2026.08.27 | ₩38,189 | ₩39,034 | ₩37,545 | ₩38,059 | -0.34% | 5.6만 |
|---|
| 2026.08.26 | ₩39,315 | ₩39,315 | ₩38,149 | ₩38,831 | -1.23% | 2.1만 |
|---|
| 2026.08.25 | ₩39,999 | ₩40,361 | ₩39,530 | ₩39,968 | -0.08% | 1.7만 |
|---|
| 2026.08.24 | ₩40,093 | ₩40,797 | ₩40,093 | ₩40,609 | +1.29% | 1.2만 |
|---|
| 2026.08.21 | ₩40,468 | ₩40,468 | ₩39,020 | ₩39,444 | -2.53% | 2.2만 |
|---|
| 2026.08.20 | ₩40,307 | ₩40,964 | ₩39,727 | ₩40,868 | +1.39% | 2.7만 |
|---|
| 2026.08.19 | ₩40,696 | ₩42,037 | ₩39,669 | ₩40,242 | -1.12% | 7.7만 |
|---|
| 2026.08.18 | ₩40,535 | ₩40,669 | ₩39,865 | ₩40,652 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩39,127 | ₩39,691 | ₩38,564 | ₩39,487 | +0.92% | 4.2만 |
|---|
| 2026.08.14 | ₩37,160 | ₩38,893 | ₩37,160 | ₩38,599 | +3.87% | 4.7만 |
|---|
| 2026.08.13 | ₩38,377 | ₩38,377 | ₩36,419 | ₩37,184 | -3.11% | 2.5만 |
|---|
| 2026.08.12 | ₩38,082 | ₩39,288 | ₩37,518 | ₩37,960 | -0.32% | 11.4만 |
|---|
| 2026.08.11 | ₩38,645 | ₩40,334 | ₩38,645 | ₩40,045 | +3.62% | 5만 |
|---|
| 2026.08.10 | ₩39,248 | ₩39,758 | ₩38,397 | ₩38,594 | -1.67% | 4.4만 |
|---|
| 2026.08.07 | ₩39,986 | ₩40,963 | ₩39,717 | ₩39,793 | -0.48% | 3만 |
|---|
| 2026.08.06 | ₩41,675 | ₩41,970 | ₩39,939 | ₩40,643 | -2.48% | 9.5만 |
|---|
| 2026.08.05 | ₩40,093 | ₩40,871 | ₩40,066 | ₩40,399 | +0.76% | 4.3만 |
|---|
| 2026.08.04 | ₩41,461 | ₩41,461 | ₩39,195 | ₩40,030 | -3.45% | 9.7만 |
|---|
| 2026.08.03 | ₩44,947 | ₩44,947 | ₩40,750 | ₩41,041 | -8.69% | 13.7만 |
|---|
| 2026.07.31 | ₩45,014 | ₩46,704 | ₩44,558 | ₩45,281 | +0.59% | 4.6만 |
|---|
| 2026.07.30 | ₩48,125 | ₩48,527 | ₩45,859 | ₩46,165 | -4.07% | 4.6만 |
|---|
| 2026.07.29 | ₩49,439 | ₩50,914 | ₩48,769 | ₩50,299 | +1.74% | 4.3만 |
|---|
| 2026.07.28 | ₩50,364 | ₩51,611 | ₩48,526 | ₩49,301 | -2.11% | 4.6만 |
|---|
| 2026.07.27 | ₩50,150 | ₩50,632 | ₩48,487 | ₩49,405 | -1.48% | 6.9만 |
|---|
| 2026.07.24 | ₩49,198 | ₩51,654 | ₩49,198 | ₩51,654 | +4.99% | 4.7만 |
|---|
| 2026.07.23 | ₩48,098 | ₩49,667 | ₩47,823 | ₩49,491 | +2.90% | 3.8만 |
|---|
| 2026.07.22 | ₩47,280 | ₩47,709 | ₩46,455 | ₩47,271 | -0.02% | 2.6만 |
|---|
| 2026.07.21 | ₩48,715 | ₩48,715 | ₩46,797 | ₩46,826 | -3.88% | 4.4만 |
|---|
| 2026.07.20 | ₩48,205 | ₩49,666 | ₩47,669 | ₩49,198 | +2.06% | 7.4만 |
|---|
| 2026.07.17 | ₩48,970 | ₩49,245 | ₩46,523 | ₩47,243 | -3.53% | 6.8만 |
|---|
| 2026.07.16 | ₩45,215 | ₩48,259 | ₩45,215 | ₩48,065 | +6.30% | 7만 |
|---|
| 2026.07.15 | ₩46,315 | ₩46,529 | ₩44,759 | ₩45,321 | -2.15% | 8.6만 |
|---|
| 2026.07.14 | ₩45,577 | ₩46,905 | ₩45,577 | ₩46,877 | +2.85% | 9.9만 |
|---|
| 2026.07.13 | ₩43,365 | ₩45,698 | ₩43,311 | ₩45,564 | +5.07% | 13만 |
|---|
| 2026.07.10 | ₩41,528 | ₩43,231 | ₩41,380 | ₩42,882 | +3.26% | 8.1만 |
|---|
| 2026.07.09 | ₩42,934 | ₩42,934 | ₩40,509 | ₩41,976 | -2.23% | 9.6만 |
|---|
| 2026.07.08 | ₩43,418 | ₩43,982 | ₩42,748 | ₩43,066 | -0.81% | 10.3만 |
|---|
| 2026.07.07 | ₩42,024 | ₩43,881 | ₩41,689 | ₩42,788 | +1.82% | 11.1만 |
|---|
| 2026.07.06 | ₩41,910 | ₩42,870 | ₩41,601 | ₩42,106 | +0.47% | 10.6만 |
|---|
| 2026.07.02 | ₩42,077 | ₩43,512 | ₩41,266 | ₩43,194 | +2.65% | 14.6만 |
|---|
| 2026.07.01 | ₩42,171 | ₩42,413 | ₩41,192 | ₩42,378 | +0.49% | 6.5만 |
|---|
| 2026.06.30 | ₩41,018 | ₩41,836 | ₩40,710 | ₩41,222 | +0.50% | 5.9만 |
|---|
| 2026.06.29 | ₩39,302 | ₩41,568 | ₩39,188 | ₩40,927 | +4.14% | 6.8만 |
|---|
| 2026.06.26 | ₩40,669 | ₩40,830 | ₩39,436 | ₩40,722 | +0.13% | 11.4만 |
|---|
| 2026.06.25 | ₩38,216 | ₩40,227 | ₩38,216 | ₩39,653 | +3.76% | 15.2만 |
|---|
| 2026.06.24 | ₩37,290 | ₩38,926 | ₩36,647 | ₩38,532 | +3.33% | 14.8만 |
|---|
| 2026.06.23 | ₩36,043 | ₩36,808 | ₩34,971 | ₩36,741 | +1.93% | 9.2만 |
|---|
| 2026.06.22 | ₩33,683 | ₩35,051 | ₩33,282 | ₩34,937 | +3.72% | 7.8만 |
|---|
| 2026.06.18 | ₩33,630 | ₩34,481 | ₩32,879 | ₩33,266 | -1.08% | 7.6만 |
|---|
| 2026.06.17 | ₩33,067 | ₩33,536 | ₩32,316 | ₩33,469 | +1.22% | 4.6만 |
|---|
| 2026.06.16 | ₩32,389 | ₩32,651 | ₩31,458 | ₩32,625 | +0.73% | 8만 |
|---|
| 2026.06.15 | ₩32,785 | ₩32,986 | ₩31,458 | ₩31,913 | -2.66% | 6.4만 |
|---|
| 2026.06.12 | ₩33,523 | ₩34,327 | ₩33,214 | ₩33,455 | -0.20% | 6.5만 |
|---|
| 2026.06.11 | ₩33,965 | ₩34,783 | ₩33,348 | ₩33,402 | -1.66% | 56.5만 |
|---|
| 2026.06.10 | ₩31,283 | ₩31,283 | ₩29,151 | ₩30,425 | -2.74% | 106.4만 |
|---|
| 2026.06.09 | ₩28,963 | ₩31,203 | ₩28,145 | ₩30,157 | +4.12% | 21.4만 |
|---|
| 2026.06.08 | ₩28,910 | ₩29,567 | ₩28,890 | ₩29,312 | +1.39% | 7.1만 |
|---|
| 2026.06.05 | ₩27,153 | ₩29,473 | ₩27,153 | ₩29,036 | +6.93% | 17.5만 |
|---|
| 2026.06.04 | ₩27,743 | ₩27,824 | ₩26,188 | ₩26,453 | -4.65% | 15.5만 |
|---|
| 2026.06.03 | ₩26,174 | ₩27,435 | ₩26,174 | ₩27,180 | +3.84% | 18.3만 |
|---|
| 2026.06.02 | ₩25,946 | ₩26,241 | ₩25,249 | ₩25,705 | -0.93% | 10.2만 |
|---|
| 2026.06.01 | ₩27,596 | ₩28,025 | ₩25,075 | ₩25,397 | -7.97% | 14.2만 |
|---|
| 2026.05.29 | ₩30,720 | ₩30,800 | ₩28,052 | ₩28,065 | -8.64% | 12.2만 |
|---|
| 2026.05.28 | ₩33,187 | ₩33,308 | ₩31,323 | ₩31,530 | -4.99% | 13.8만 |
|---|
| 2026.05.27 | ₩33,985 | ₩34,206 | ₩33,677 | ₩33,804 | -0.53% | 1.6만 |
|---|
| 2026.05.26 | ₩33,549 | ₩33,750 | ₩33,053 | ₩33,441 | -0.32% | 3.4만 |
|---|
| 2026.05.22 | ₩33,502 | ₩33,536 | ₩32,758 | ₩33,513 | +0.03% | 1.4만 |
|---|
| 2026.05.21 | ₩33,750 | ₩34,407 | ₩33,348 | ₩33,952 | +0.60% | 4.3만 |
|---|
| 2026.05.20 | ₩35,520 | ₩36,030 | ₩34,208 | ₩34,287 | -3.47% | 3.5만 |
|---|
| 2026.05.19 | ₩34,796 | ₩35,561 | ₩34,166 | ₩35,528 | +2.10% | 6.9만 |
|---|
| 2026.05.18 | ₩34,072 | ₩35,232 | ₩34,059 | ₩34,595 | +1.53% | 5.9만 |
|---|
| 2026.05.15 | ₩34,019 | ₩34,133 | ₩32,933 | ₩33,435 | -1.71% | 5.2만 |
|---|
| 2026.05.14 | ₩34,220 | ₩34,783 | ₩32,155 | ₩33,033 | -3.47% | 10만 |
|---|
| 2026.05.13 | ₩34,220 | ₩34,863 | ₩33,777 | ₩34,040 | -0.53% | 4.4만 |
|---|
| 2026.05.12 | ₩33,764 | ₩35,520 | ₩33,764 | ₩34,579 | +2.41% | 3.4만 |
|---|
| 2026.05.11 | ₩33,804 | ₩33,925 | ₩33,154 | ₩33,429 | -1.11% | 3.6만 |
|---|
| 2026.05.08 | ₩33,764 | ₩33,938 | ₩32,852 | ₩33,005 | -2.25% | 1.7만 |
|---|
| 2026.05.07 | ₩32,926 | ₩33,724 | ₩32,289 | ₩33,250 | +0.99% | 2.7만 |
|---|
| 2026.05.06 | ₩34,702 | ₩35,440 | ₩33,268 | ₩33,312 | -4.01% | 3.7만 |
|---|
| 2026.05.05 | ₩35,708 | ₩36,164 | ₩34,770 | ₩34,890 | -2.29% | 6.4만 |
|---|
| 2026.05.04 | ₩36,667 | ₩36,667 | ₩35,333 | ₩35,959 | -1.93% | 8.7만 |
|---|
| 2026.05.01 | ₩38,913 | ₩39,127 | ₩37,210 | ₩37,761 | -2.96% | 9만 |
|---|
| 2026.04.30 | ₩40,388 | ₩40,629 | ₩39,597 | ₩40,455 | +0.17% | 3.2만 |
|---|
| 2026.04.29 | ₩39,691 | ₩40,542 | ₩39,624 | ₩39,852 | +0.41% | 6.1만 |
|---|
| 2026.04.28 | ₩40,173 | ₩40,187 | ₩38,646 | ₩39,342 | -2.07% | 13.6만 |
|---|
| 2026.04.27 | ₩38,068 | ₩38,806 | ₩37,679 | ₩37,760 | -0.81% | 4만 |
|---|
| 2026.04.24 | ₩36,365 | ₩38,605 | ₩36,298 | ₩37,661 | +3.56% | 4.6만 |
|---|
| 2026.04.23 | ₩36,419 | ₩37,404 | ₩35,991 | ₩37,076 | +1.80% | 8.2만 |
|---|
| 2026.04.22 | ₩35,118 | ₩35,802 | ₩34,649 | ₩34,988 | -0.37% | 19.7만 |
|---|
| 2026.04.21 | ₩36,835 | ₩37,183 | ₩35,373 | ₩36,234 | -1.63% | 14.1만 |
|---|
| 2026.04.20 | ₩37,411 | ₩37,827 | ₩36,888 | ₩37,005 | -1.09% | 4만 |
|---|
| 2026.04.17 | ₩35,856 | ₩37,934 | ₩35,567 | ₩37,425 | +4.38% | 25.2만 |
|---|
| 2026.04.16 | ₩37,130 | ₩37,813 | ₩36,405 | ₩36,765 | -0.98% | 19.8만 |
|---|
| 2026.04.15 | ₩39,315 | ₩39,315 | ₩38,082 | ₩38,706 | -1.55% | 26.1만 |
|---|
| 2026.04.14 | ₩39,047 | ₩40,790 | ₩38,685 | ₩40,448 | +3.59% | 17.8만 |
|---|
| 2026.04.13 | ₩47,830 | ₩47,830 | ₩42,346 | ₩42,398 | -11.36% | 44.2만 |
|---|
| 2026.04.10 | ₩49,211 | ₩49,788 | ₩47,807 | ₩48,687 | -1.07% | 3.1만 |
|---|
| 2026.04.09 | ₩47,387 | ₩49,211 | ₩47,387 | ₩48,637 | +2.64% | 3만 |
|---|
| 2026.04.08 | ₩44,491 | ₩47,087 | ₩44,384 | ₩46,897 | +5.41% | 2.8만 |
|---|
| 2026.04.07 | ₩46,771 | ₩47,964 | ₩46,663 | ₩47,129 | +0.77% | 2.7만 |
|---|
| 2026.04.06 | ₩45,912 | ₩46,851 | ₩45,912 | ₩46,327 | +0.90% | 2.4만 |
|---|
| 2026.04.02 | ₩46,932 | ₩47,890 | ₩46,060 | ₩46,221 | -1.51% | 5만 |
|---|
| 2026.04.01 | ₩44,786 | ₩46,529 | ₩44,786 | ₩46,371 | +3.54% | 33.6만 |
|---|
| 2026.03.31 | ₩48,004 | ₩48,393 | ₩45,671 | ₩45,784 | -4.63% | 4만 |
|---|
| 2026.03.30 | ₩48,313 | ₩49,184 | ₩48,259 | ₩48,734 | +0.87% | 1.9만 |
|---|
| 2026.03.27 | ₩48,179 | ₩48,621 | ₩47,863 | ₩48,406 | +0.47% | 1.5만 |
|---|
| 2026.03.26 | ₩46,569 | ₩47,359 | ₩46,442 | ₩47,344 | +1.66% | 1.9만 |
|---|
| 2026.03.25 | ₩45,188 | ₩46,677 | ₩45,108 | ₩46,339 | +2.55% | 2만 |
|---|
| 2026.03.24 | ₩44,424 | ₩45,961 | ₩44,049 | ₩45,961 | +3.46% | 1.6만 |
|---|
| 2026.03.23 | ₩44,786 | ₩45,054 | ₩43,673 | ₩44,075 | -1.59% | 3.8만 |
|---|
| 2026.03.20 | ₩44,679 | ₩45,926 | ₩44,679 | ₩45,589 | +2.04% | 3.1만 |
|---|
| 2026.03.19 | ₩45,202 | ₩45,457 | ₩43,445 | ₩43,774 | -3.16% | 1.4만 |
|---|
| 2026.03.18 | ₩44,317 | ₩44,840 | ₩44,049 | ₩44,557 | +0.54% | 1.9만 |
|---|
| 2026.03.17 | ₩43,713 | ₩44,317 | ₩43,056 | ₩44,062 | +0.80% | 2.3만 |
|---|
| 2026.03.16 | ₩43,606 | ₩44,075 | ₩43,110 | ₩43,733 | +0.29% | 3.4만 |
|---|
| 2026.03.13 | ₩42,882 | ₩44,129 | ₩42,453 | ₩43,968 | +2.53% | 7.7만 |
|---|
| 2026.03.12 | ₩41,474 | ₩42,909 | ₩40,710 | ₩42,844 | +3.30% | 14.3만 |
|---|
| 2026.03.11 | ₩40,911 | ₩42,547 | ₩39,195 | ₩41,796 | +2.16% | 65.4만 |
|---|
| 2026.03.10 | ₩44,840 | ₩46,301 | ₩44,692 | ₩45,899 | +2.36% | 34.5만 |
|---|
| 2026.03.09 | ₩45,524 | ₩46,717 | ₩45,349 | ₩45,349 | -0.38% | 5.1만 |
|---|
| 2026.03.06 | ₩45,041 | ₩45,275 | ₩43,211 | ₩44,958 | -0.18% | 12.5만 |
|---|
| 2026.03.05 | ₩44,786 | ₩45,672 | ₩43,579 | ₩44,396 | -0.87% | 8.3만 |
|---|
| 2026.03.04 | ₩45,631 | ₩45,684 | ₩44,759 | ₩45,035 | -1.30% | 2.4만 |
|---|
| 2026.03.03 | ₩47,615 | ₩47,908 | ₩45,564 | ₩46,111 | -3.16% | 5.3만 |
|---|
| 2026.03.02 | ₩48,366 | ₩48,366 | ₩45,792 | ₩46,056 | -4.78% | 5만 |
|---|
| 2026.02.27 | ₩47,696 | ₩48,286 | ₩47,133 | ₩47,398 | -0.62% | 1.5만 |
|---|
| 2026.02.26 | ₩46,368 | ₩47,173 | ₩45,302 | ₩45,865 | -1.08% | 2.8만 |
|---|
| 2026.02.25 | ₩45,912 | ₩46,677 | ₩44,880 | ₩46,502 | +1.29% | 5.1만 |
|---|
| 2026.02.24 | ₩48,976 | ₩48,976 | ₩46,891 | ₩47,092 | -3.85% | 3.6만 |
|---|
| 2026.02.23 | ₩47,589 | ₩49,560 | ₩47,589 | ₩48,876 | +2.70% | 3.2만 |
|---|
| 2026.02.20 | ₩45,443 | ₩46,771 | ₩45,001 | ₩46,620 | +2.59% | 3.8만 |
|---|
| 2026.02.19 | ₩44,116 | ₩44,350 | ₩43,298 | ₩44,279 | +0.37% | 1.7만 |
|---|
| 2026.02.18 | ₩44,920 | ₩45,611 | ₩43,982 | ₩44,290 | -1.40% | 3.7만 |
|---|
| 2026.02.17 | ₩43,888 | ₩45,229 | ₩43,579 | ₩44,950 | +2.42% | 4.6만 |
|---|
| 2026.02.13 | ₩43,633 | ₩44,565 | ₩42,882 | ₩43,257 | -0.86% | 3.7만 |
|---|
| 2026.02.12 | ₩44,451 | ₩45,296 | ₩43,626 | ₩44,266 | -0.42% | 6.6만 |
|---|
| 2026.02.11 | ₩42,252 | ₩44,840 | ₩42,252 | ₩44,116 | +4.41% | 5.9만 |
|---|
| 2026.02.10 | ₩43,190 | ₩43,982 | ₩41,836 | ₩43,257 | +0.16% | 12.9만 |
|---|
| 2026.02.09 | ₩46,918 | ₩47,273 | ₩43,231 | ₩44,223 | -5.74% | 18.8만 |
|---|
| 2026.02.06 | ₩50,244 | ₩50,418 | ₩48,889 | ₩48,943 | -2.59% | 9.7만 |
|---|
| 2026.02.05 | ₩48,474 | ₩51,692 | ₩48,125 | ₩51,303 | +5.84% | 15.8만 |
|---|
| 2026.02.04 | ₩46,020 | ₩48,554 | ₩46,020 | ₩47,964 | +4.22% | 9.4만 |
|---|
| 2026.02.03 | ₩44,545 | ₩46,308 | ₩44,424 | ₩45,644 | +2.47% | 8.9만 |
|---|
| 2026.02.02 | ₩41,394 | ₩44,129 | ₩41,394 | ₩44,062 | +6.45% | 14.5만 |
|---|
| 2026.01.30 | ₩42,547 | ₩43,123 | ₩41,876 | ₩42,887 | +0.80% | 2.1만 |
|---|
| 2026.01.29 | ₩41,501 | ₩43,566 | ₩41,501 | ₩41,782 | +0.68% | 7.8만 |
|---|
| 2026.01.28 | ₩40,442 | ₩41,045 | ₩38,980 | ₩40,885 | +1.10% | 15.2만 |
|---|
| 2026.01.27 | ₩39,610 | ₩40,656 | ₩39,463 | ₩40,455 | +2.13% | 6.5만 |
|---|
| 2026.01.26 | ₩39,074 | ₩39,114 | ₩38,175 | ₩38,862 | -0.54% | 8.2만 |
|---|
| 2026.01.23 | ₩41,045 | ₩41,045 | ₩39,536 | ₩39,978 | -2.60% | 4.4만 |
|---|
| 2026.01.22 | ₩39,396 | ₩40,026 | ₩39,396 | ₩39,770 | +0.95% | 1.9만 |
|---|
| 2026.01.21 | ₩39,624 | ₩41,434 | ₩39,624 | ₩40,745 | +2.83% | 12.9만 |
|---|
| 2026.01.20 | ₩37,921 | ₩39,449 | ₩37,921 | ₩39,436 | +4.00% | 3.6만 |
|---|
| 2026.01.16 | ₩37,532 | ₩38,082 | ₩37,116 | ₩37,189 | -0.91% | 2.2만 |
|---|
| 2026.01.15 | ₩36,844 | ₩37,492 | ₩36,660 | ₩37,478 | +1.72% | 2.6만 |
|---|
| 2026.01.14 | ₩35,722 | ₩37,130 | ₩35,722 | ₩36,723 | +2.80% | 3.5만 |
|---|
| 2026.01.13 | ₩34,582 | ₩35,467 | ₩34,327 | ₩35,221 | +1.85% | 2만 |
|---|
| 2026.01.12 | ₩36,057 | ₩36,070 | ₩34,488 | ₩34,790 | -3.51% | 5.3만 |
|---|
| 2026.01.09 | ₩37,425 | ₩37,545 | ₩35,614 | ₩35,864 | -4.17% | 4.9만 |
|---|
| 2026.01.08 | ₩37,492 | ₩38,377 | ₩37,492 | ₩37,766 | +0.73% | 3.9만 |
|---|
| 2026.01.07 | ₩37,143 | ₩37,160 | ₩36,848 | ₩37,147 | +0.01% | 1.1만 |
|---|
| 2026.01.06 | ₩37,264 | ₩37,478 | ₩36,977 | ₩36,977 | -0.77% | 1.2만 |
|---|
| 2026.01.05 | ₩36,030 | ₩37,170 | ₩35,507 | ₩37,125 | +3.04% | 3.5만 |
|---|
| 2026.01.02 | ₩35,574 | ₩36,848 | ₩35,574 | ₩36,553 | +2.75% | 2.5만 |
|---|
| 2025.12.31 | ₩36,432 | ₩36,727 | ₩36,312 | ₩36,703 | +0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩36,204 | ₩36,446 | ₩36,124 | ₩36,314 | +0.30% | 1.9만 |
|---|
| 2025.12.29 | ₩36,861 | ₩37,089 | ₩36,070 | ₩36,619 | -0.66% | 4.9만 |
|---|
| 2025.12.26 | ₩35,842 | ₩36,405 | ₩35,815 | ₩36,164 | +0.90% | 2.8만 |
|---|
| 2025.12.24 | ₩36,607 | ₩36,607 | ₩36,072 | ₩36,167 | -1.20% | 4.2만 |
|---|
| 2025.12.23 | ₩36,312 | ₩37,143 | ₩36,312 | ₩36,633 | +0.89% | 6.9만 |
|---|
| 2025.12.22 | ₩36,365 | ₩37,183 | ₩36,070 | ₩36,110 | -0.70% | 9.7만 |
|---|
| 2025.12.19 | ₩37,946 | ₩37,954 | ₩36,714 | ₩37,264 | -1.80% | 55.3만 |
|---|
| 2025.12.18 | ₩39,422 | ₩40,334 | ₩39,047 | ₩40,066 | +1.63% | 10만 |
|---|
| 2025.12.17 | ₩39,315 | ₩40,616 | ₩39,182 | ₩40,348 | +2.63% | 23.2만 |
|---|
| 2025.12.16 | ₩39,262 | ₩39,262 | ₩38,028 | ₩38,312 | -2.42% | 10.5만 |
|---|
| 2025.12.15 | ₩38,336 | ₩39,758 | ₩38,336 | ₩39,114 | +2.03% | 7.7만 |
|---|
| 2025.12.12 | ₩37,036 | ₩38,779 | ₩36,808 | ₩38,135 | +2.97% | 16.2만 |
|---|
| 2025.12.11 | ₩37,639 | ₩38,256 | ₩36,003 | ₩36,497 | -3.04% | 41.1만 |
|---|
| 2025.12.10 | ₩33,359 | ₩33,630 | ₩32,597 | ₩32,772 | -1.76% | 38.1만 |
|---|
| 2025.12.09 | ₩33,229 | ₩33,321 | ₩32,938 | ₩33,024 | -0.62% | 1.5만 |
|---|
| 2025.12.08 | ₩32,986 | ₩33,670 | ₩32,597 | ₩33,201 | +0.65% | 6.1만 |
|---|
| 2025.12.05 | ₩33,898 | ₩34,111 | ₩33,516 | ₩33,623 | -0.81% | 1.1만 |
|---|
| 2025.12.04 | ₩35,065 | ₩35,419 | ₩34,112 | ₩34,151 | -2.60% | 1.6만 |
|---|
| 2025.12.03 | ₩36,633 | ₩36,687 | ₩35,225 | ₩35,263 | -3.74% | 3.4만 |
|---|
| 2025.12.02 | ₩35,614 | ₩36,513 | ₩34,957 | ₩36,443 | +2.33% | 2.3만 |
|---|
| 2025.12.01 | ₩36,607 | ₩37,210 | ₩36,108 | ₩36,503 | -0.28% | 1.7만 |
|---|
| 2025.11.28 | ₩36,674 | ₩37,022 | ₩36,271 | ₩36,365 | -0.84% | 16.9만 |
|---|
| 2025.11.26 | ₩35,158 | ₩36,231 | ₩34,838 | ₩35,695 | +1.53% | 17.6만 |
|---|
| 2025.11.25 | ₩37,961 | ₩39,300 | ₩36,902 | ₩37,262 | -1.84% | 9.3만 |
|---|
| 2025.11.24 | ₩37,197 | ₩37,652 | ₩36,110 | ₩36,641 | -1.49% | 12.8만 |
|---|
| 2025.11.21 | ₩35,601 | ₩37,813 | ₩35,601 | ₩37,003 | +3.94% | 12.3만 |
|---|
| 2025.11.20 | ₩32,676 | ₩34,938 | ₩32,676 | ₩34,938 | +6.92% | 5.1천 |
|---|
| 2025.11.19 | ₩33,134 | ₩33,134 | ₩32,753 | ₩32,753 | -1.15% | 2.1천 |
|---|