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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩39,320 | ₩41,617 | ₩38,388 | ₩39,469 | +0.38% | 19.3만 |
| 2026.09.28–2026.10.02 | ₩42,284 | ₩42,740 | ₩38,904 | ₩39,468 | -6.66% | 24.2만 |
| 2026.09.21–2026.09.25 | ₩38,328 | ₩42,063 | ₩36,839 | ₩41,145 | +7.35% | 25.6만 |
| 2026.09.14–2026.09.18 | ₩40,232 | ₩41,064 | ₩37,510 | ₩38,553 | -4.17% | 18.9만 |
| 2026.09.08–2026.09.11 | ₩34,197 | ₩38,140 | ₩33,487 | ₩38,115 | +11.45% | 42만 |
| 2026.08.31–2026.09.04 | ₩38,821 | ₩41,157 | ₩35,954 | ₩36,088 | -7.04% | 19.1만 |
| 2026.08.24–2026.08.28 | ₩40,098 | ₩40,802 | ₩37,550 | ₩38,320 | -4.43% | 12.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,043 |
| ₩38,569 |
| ₩39,449 |
| +0.81% |
| 19.3만 |
| 2026.08.10–2026.08.14 | ₩39,253 | ₩40,339 | ₩36,423 | ₩38,604 | -1.65% | 28만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,953 | ₩44,953 | ₩39,199 | ₩39,798 | -11.47% | 40.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,156 | ₩51,618 | ₩44,564 | ₩45,287 | -9.71% | 24.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,211 | ₩51,661 | ₩46,461 | ₩51,661 | +7.15% | 22.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,370 | ₩49,251 | ₩43,317 | ₩47,249 | +8.94% | 45.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,915 | ₩43,987 | ₩40,514 | ₩42,887 | +2.32% | 49.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,307 | ₩43,518 | ₩39,193 | ₩43,200 | +9.90% | 33.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,688 | ₩40,836 | ₩33,287 | ₩40,727 | +20.90% | 58.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,789 | ₩34,486 | ₩31,462 | ₩33,271 | +1.47% | 26.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,913 | ₩34,787 | ₩28,149 | ₩33,460 | +15.72% | 197.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,599 | ₩29,477 | ₩25,078 | ₩29,040 | +5.22% | 75.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,554 | ₩34,211 | ₩28,055 | ₩28,069 | -16.35% | 31만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,077 | ₩36,035 | ₩32,762 | ₩33,517 | -1.64% | 21.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,808 | ₩35,525 | ₩32,159 | ₩33,440 | -1.09% | 26.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,672 | ₩36,672 | ₩32,293 | ₩33,009 | -9.99% | 23.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,073 | ₩40,634 | ₩37,215 | ₩37,766 | -0.81% | 35.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,416 | ₩38,609 | ₩34,653 | ₩37,665 | +0.67% | 50.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,836 | ₩47,836 | ₩35,572 | ₩37,429 | -21.75% | 133.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,918 | ₩49,794 | ₩44,389 | ₩48,693 | +6.04% | 14만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,319 | ₩49,190 | ₩44,792 | ₩46,227 | -4.33% | 44.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,792 | ₩48,627 | ₩43,679 | ₩48,413 | +8.08% | 10.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,612 | ₩45,932 | ₩43,062 | ₩45,595 | +4.55% | 12.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,529 | ₩46,723 | ₩39,199 | ₩43,974 | -3.42% | 127만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,372 | ₩48,372 | ₩43,216 | ₩44,963 | -7.05% | 33.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,595 | ₩49,566 | ₩44,886 | ₩47,404 | -0.40% | 16.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,893 | ₩46,777 | ₩43,303 | ₩46,626 | +6.23% | 13.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,924 | ₩47,279 | ₩41,841 | ₩43,263 | -7.80% | 47.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,399 | ₩51,698 | ₩41,399 | ₩48,949 | +18.24% | 58.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,079 | ₩43,571 | ₩38,180 | ₩42,893 | +9.76% | 39.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,925 | ₩41,439 | ₩37,925 | ₩39,983 | +5.42% | 22.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,061 | ₩38,086 | ₩34,331 | ₩37,193 | +3.14% | 15.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,035 | ₩38,381 | ₩35,512 | ₩35,868 | -0.46% | 14.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,866 | ₩37,094 | ₩35,579 | ₩36,558 | -0.84% | 10.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,370 | ₩37,188 | ₩35,820 | ₩36,169 | -0.55% | 23.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,341 | ₩40,621 | ₩36,718 | ₩37,268 | -2.80% | 106.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,990 | ₩38,784 | ₩32,601 | ₩38,140 | +15.61% | 102.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,611 | ₩37,215 | ₩33,520 | ₩33,627 | -8.15% | 10.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,201 | ₩39,305 | ₩34,842 | ₩36,370 | -2.24% | 56.6만 |
|---|
| 2025.11.19–2025.11.21 | ₩33,138 | ₩37,818 | ₩32,681 | ₩37,008 | +11.68% | 13만 |
|---|