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 | ₩41,109 | ₩41,109 | ₩38,962 | ₩39,358 | -4.26% | 3.8만 |
| 2026.10.08 | ₩39,437 | ₩41,500 | ₩39,397 | ₩41,389 | +4.95% | 4.9만 |
| 2026.10.07 | ₩39,250 | ₩39,691 | ₩38,862 | ₩39,042 | -0.53% | 1.8만 |
| 2026.10.06 | ₩38,969 | ₩38,969 | ₩38,280 | ₩38,792 | -0.45% | 5.3만 |
| 2026.10.05 | ₩39,210 | ₩39,430 | ₩38,354 | ₩39,357 | +0.38% | 3.6만 |
| 2026.10.02 | ₩39,571 | ₩39,959 | ₩38,795 | ₩39,357 | -0.54% | 5.9만 |
| 2026.10.01 | ₩40,172 | ₩41,470 | ₩40,172 | ₩40,614 | +1.10% | 1.7만 |
| 2026.09.30 | ₩40,841 | ₩41,557 | ₩40,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,842 |
| +0.00% |
| 4.7만 |
| 2026.09.29 | ₩42,272 | ₩42,272 | ₩38,996 | ₩40,741 | -3.62% | 7만 |
|---|
| 2026.09.28 | ₩42,165 | ₩42,620 | ₩41,537 | ₩42,376 | +0.50% | 4.9만 |
|---|
| 2026.09.25 | ₩40,868 | ₩41,030 | ₩40,132 | ₩41,030 | +0.40% | 5.4만 |
|---|
| 2026.09.24 | ₩40,975 | ₩41,944 | ₩40,199 | ₩40,298 | -1.65% | 11.8만 |
|---|
| 2026.09.23 | ₩38,073 | ₩39,008 | ₩38,073 | ₩39,008 | +2.46% | 3.3만 |
|---|
| 2026.09.22 | ₩37,137 | ₩37,886 | ₩36,736 | ₩37,832 | +1.87% | 2.6만 |
|---|
| 2026.09.21 | ₩38,220 | ₩38,795 | ₩37,912 | ₩38,243 | +0.06% | 2.6만 |
|---|
| 2026.09.18 | ₩37,685 | ₩39,236 | ₩37,685 | ₩38,445 | +2.02% | 2.5만 |
|---|
| 2026.09.17 | ₩38,648 | ₩38,929 | ₩37,404 | ₩37,685 | -2.49% | 5.3만 |
|---|
| 2026.09.16 | ₩40,948 | ₩40,948 | ₩39,022 | ₩39,798 | -2.81% | 4.8만 |
|---|
| 2026.09.15 | ₩39,504 | ₩40,654 | ₩39,477 | ₩40,590 | +2.75% | 2.9만 |
|---|
| 2026.09.14 | ₩40,119 | ₩40,186 | ₩39,369 | ₩39,465 | -1.63% | 3.4만 |
|---|
| 2026.09.11 | ₩34,476 | ₩38,033 | ₩34,235 | ₩38,007 | +10.24% | 16.5만 |
|---|
| 2026.09.10 | ₩36,281 | ₩37,444 | ₩35,973 | ₩37,444 | +3.21% | 15.5만 |
|---|
| 2026.09.09 | ₩34,944 | ₩35,632 | ₩34,877 | ₩35,331 | +1.11% | 1.8만 |
|---|
| 2026.09.08 | ₩34,101 | ₩35,460 | ₩33,392 | ₩35,158 | +3.10% | 8.1만 |
|---|
| 2026.09.04 | ₩35,947 | ₩36,468 | ₩35,853 | ₩35,987 | +0.11% | 5.7만 |
|---|
| 2026.09.03 | ₩38,421 | ₩38,835 | ₩36,602 | ₩37,083 | -3.48% | 5.5만 |
|---|
| 2026.09.02 | ₩41,042 | ₩41,042 | ₩39,163 | ₩39,408 | -3.98% | 4.6만 |
|---|
| 2026.09.01 | ₩39,490 | ₩40,975 | ₩39,490 | ₩40,752 | +3.19% | 1.9만 |
|---|
| 2026.08.31 | ₩38,712 | ₩38,915 | ₩38,340 | ₩38,589 | -0.32% | 1.5만 |
|---|
| 2026.08.28 | ₩37,511 | ₩38,417 | ₩37,458 | ₩38,212 | +1.87% | 1.9만 |
|---|
| 2026.08.27 | ₩38,086 | ₩38,929 | ₩37,444 | ₩37,957 | -0.34% | 5.6만 |
|---|
| 2026.08.26 | ₩39,210 | ₩39,210 | ₩38,046 | ₩38,727 | -1.23% | 2.1만 |
|---|
| 2026.08.25 | ₩39,892 | ₩40,253 | ₩39,424 | ₩39,861 | -0.08% | 1.7만 |
|---|
| 2026.08.24 | ₩39,985 | ₩40,687 | ₩39,985 | ₩40,500 | +1.29% | 1.2만 |
|---|
| 2026.08.21 | ₩40,360 | ₩40,360 | ₩38,915 | ₩39,338 | -2.53% | 2.2만 |
|---|
| 2026.08.20 | ₩40,199 | ₩40,855 | ₩39,620 | ₩40,758 | +1.39% | 2.7만 |
|---|
| 2026.08.19 | ₩40,587 | ₩41,924 | ₩39,563 | ₩40,134 | -1.12% | 7.7만 |
|---|
| 2026.08.18 | ₩40,427 | ₩40,560 | ₩39,758 | ₩40,543 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩39,022 | ₩39,584 | ₩38,461 | ₩39,381 | +0.92% | 4.2만 |
|---|
| 2026.08.14 | ₩37,061 | ₩38,788 | ₩37,061 | ₩38,496 | +3.87% | 4.7만 |
|---|
| 2026.08.13 | ₩38,274 | ₩38,274 | ₩36,321 | ₩37,085 | -3.11% | 2.5만 |
|---|
| 2026.08.12 | ₩37,979 | ₩39,183 | ₩37,418 | ₩37,858 | -0.32% | 11.4만 |
|---|
| 2026.08.11 | ₩38,541 | ₩40,226 | ₩38,541 | ₩39,937 | +3.62% | 5만 |
|---|
| 2026.08.10 | ₩39,143 | ₩39,651 | ₩38,294 | ₩38,490 | -1.67% | 4.4만 |
|---|
| 2026.08.07 | ₩39,878 | ₩40,853 | ₩39,611 | ₩39,686 | -0.48% | 3만 |
|---|
| 2026.08.06 | ₩41,563 | ₩41,857 | ₩39,831 | ₩40,534 | -2.48% | 9.5만 |
|---|
| 2026.08.05 | ₩39,985 | ₩40,761 | ₩39,959 | ₩40,290 | +0.76% | 4.3만 |
|---|
| 2026.08.04 | ₩41,349 | ₩41,349 | ₩39,089 | ₩39,922 | -3.45% | 9.7만 |
|---|
| 2026.08.03 | ₩44,826 | ₩44,826 | ₩40,641 | ₩40,931 | -8.69% | 13.7만 |
|---|
| 2026.07.31 | ₩44,893 | ₩46,578 | ₩44,438 | ₩45,159 | +0.59% | 4.6만 |
|---|
| 2026.07.30 | ₩47,996 | ₩48,397 | ₩45,736 | ₩46,041 | -4.07% | 4.6만 |
|---|
| 2026.07.29 | ₩49,306 | ₩50,777 | ₩48,638 | ₩50,163 | +1.74% | 4.3만 |
|---|
| 2026.07.28 | ₩50,229 | ₩51,473 | ₩48,396 | ₩49,169 | -2.11% | 4.6만 |
|---|
| 2026.07.27 | ₩50,015 | ₩50,496 | ₩48,357 | ₩49,273 | -1.48% | 6.9만 |
|---|
| 2026.07.24 | ₩49,066 | ₩51,515 | ₩49,066 | ₩51,515 | +4.99% | 4.7만 |
|---|
| 2026.07.23 | ₩47,969 | ₩49,534 | ₩47,695 | ₩49,358 | +2.90% | 3.8만 |
|---|
| 2026.07.22 | ₩47,153 | ₩47,581 | ₩46,331 | ₩47,144 | -0.02% | 2.6만 |
|---|
| 2026.07.21 | ₩48,584 | ₩48,584 | ₩46,672 | ₩46,700 | -3.88% | 4.4만 |
|---|
| 2026.07.20 | ₩48,076 | ₩49,532 | ₩47,541 | ₩49,066 | +2.06% | 7.4만 |
|---|
| 2026.07.17 | ₩48,838 | ₩49,112 | ₩46,398 | ₩47,116 | -3.53% | 6.8만 |
|---|
| 2026.07.16 | ₩45,094 | ₩48,129 | ₩45,094 | ₩47,936 | +6.30% | 7만 |
|---|
| 2026.07.15 | ₩46,190 | ₩46,404 | ₩44,639 | ₩45,199 | -2.15% | 8.6만 |
|---|
| 2026.07.14 | ₩45,455 | ₩46,779 | ₩45,455 | ₩46,751 | +2.85% | 9.9만 |
|---|
| 2026.07.13 | ₩43,248 | ₩45,575 | ₩43,195 | ₩45,441 | +5.07% | 13만 |
|---|
| 2026.07.10 | ₩41,416 | ₩43,115 | ₩41,269 | ₩42,767 | +3.26% | 8.1만 |
|---|
| 2026.07.09 | ₩42,819 | ₩42,819 | ₩40,400 | ₩41,863 | -2.23% | 9.6만 |
|---|
| 2026.07.08 | ₩43,302 | ₩43,863 | ₩42,633 | ₩42,950 | -0.81% | 10.3만 |
|---|
| 2026.07.07 | ₩41,911 | ₩43,763 | ₩41,577 | ₩42,673 | +1.82% | 11.1만 |
|---|
| 2026.07.06 | ₩41,797 | ₩42,755 | ₩41,490 | ₩41,993 | +0.47% | 10.6만 |
|---|
| 2026.07.02 | ₩41,964 | ₩43,395 | ₩41,155 | ₩43,078 | +2.65% | 14.6만 |
|---|
| 2026.07.01 | ₩42,058 | ₩42,299 | ₩41,082 | ₩42,264 | +0.49% | 6.5만 |
|---|
| 2026.06.30 | ₩40,908 | ₩41,724 | ₩40,600 | ₩41,111 | +0.50% | 5.9만 |
|---|
| 2026.06.29 | ₩39,196 | ₩41,456 | ₩39,083 | ₩40,817 | +4.14% | 6.8만 |
|---|
| 2026.06.26 | ₩40,560 | ₩40,721 | ₩39,330 | ₩40,612 | +0.13% | 11.4만 |
|---|
| 2026.06.25 | ₩38,113 | ₩40,119 | ₩38,113 | ₩39,547 | +3.76% | 15.2만 |
|---|
| 2026.06.24 | ₩37,190 | ₩38,822 | ₩36,548 | ₩38,429 | +3.33% | 14.8만 |
|---|
| 2026.06.23 | ₩35,947 | ₩36,709 | ₩34,877 | ₩36,642 | +1.93% | 9.2만 |
|---|
| 2026.06.22 | ₩33,593 | ₩34,957 | ₩33,193 | ₩34,843 | +3.72% | 7.8만 |
|---|
| 2026.06.18 | ₩33,539 | ₩34,389 | ₩32,791 | ₩33,177 | -1.08% | 7.6만 |
|---|
| 2026.06.17 | ₩32,978 | ₩33,446 | ₩32,229 | ₩33,379 | +1.22% | 4.6만 |
|---|
| 2026.06.16 | ₩32,302 | ₩32,563 | ₩31,373 | ₩32,538 | +0.73% | 8만 |
|---|
| 2026.06.15 | ₩32,697 | ₩32,898 | ₩31,373 | ₩31,828 | -2.66% | 6.4만 |
|---|
| 2026.06.12 | ₩33,433 | ₩34,235 | ₩33,125 | ₩33,366 | -0.20% | 6.5만 |
|---|
| 2026.06.11 | ₩33,874 | ₩34,690 | ₩33,259 | ₩33,312 | -1.66% | 56.5만 |
|---|
| 2026.06.10 | ₩31,199 | ₩31,199 | ₩29,073 | ₩30,343 | -2.74% | 106.4만 |
|---|
| 2026.06.09 | ₩28,886 | ₩31,119 | ₩28,070 | ₩30,076 | +4.12% | 21.4만 |
|---|
| 2026.06.08 | ₩28,832 | ₩29,487 | ₩28,812 | ₩29,233 | +1.39% | 7.1만 |
|---|
| 2026.06.05 | ₩27,080 | ₩29,394 | ₩27,080 | ₩28,958 | +6.93% | 17.5만 |
|---|
| 2026.06.04 | ₩27,669 | ₩27,749 | ₩26,117 | ₩26,382 | -4.65% | 15.5만 |
|---|
| 2026.06.03 | ₩26,104 | ₩27,361 | ₩26,104 | ₩27,107 | +3.84% | 18.3만 |
|---|
| 2026.06.02 | ₩25,877 | ₩26,171 | ₩25,181 | ₩25,636 | -0.93% | 10.2만 |
|---|
| 2026.06.01 | ₩27,522 | ₩27,950 | ₩25,008 | ₩25,328 | -7.97% | 14.2만 |
|---|
| 2026.05.29 | ₩30,638 | ₩30,718 | ₩27,976 | ₩27,990 | -8.64% | 12.2만 |
|---|
| 2026.05.28 | ₩33,098 | ₩33,219 | ₩31,239 | ₩31,445 | -4.99% | 13.8만 |
|---|
| 2026.05.27 | ₩33,894 | ₩34,115 | ₩33,586 | ₩33,713 | -0.53% | 1.6만 |
|---|
| 2026.05.26 | ₩33,459 | ₩33,660 | ₩32,964 | ₩33,351 | -0.32% | 3.4만 |
|---|
| 2026.05.22 | ₩33,412 | ₩33,446 | ₩32,670 | ₩33,423 | +0.03% | 1.4만 |
|---|
| 2026.05.21 | ₩33,660 | ₩34,315 | ₩33,259 | ₩33,860 | +0.60% | 4.3만 |
|---|
| 2026.05.20 | ₩35,425 | ₩35,933 | ₩34,116 | ₩34,195 | -3.47% | 3.5만 |
|---|
| 2026.05.19 | ₩34,703 | ₩35,465 | ₩34,074 | ₩35,433 | +2.10% | 6.9만 |
|---|
| 2026.05.18 | ₩33,981 | ₩35,138 | ₩33,967 | ₩34,502 | +1.53% | 5.9만 |
|---|
| 2026.05.15 | ₩33,927 | ₩34,041 | ₩32,844 | ₩33,346 | -1.71% | 5.2만 |
|---|
| 2026.05.14 | ₩34,128 | ₩34,690 | ₩32,068 | ₩32,944 | -3.47% | 10만 |
|---|
| 2026.05.13 | ₩34,128 | ₩34,770 | ₩33,687 | ₩33,949 | -0.53% | 4.4만 |
|---|
| 2026.05.12 | ₩33,673 | ₩35,425 | ₩33,673 | ₩34,486 | +2.41% | 3.4만 |
|---|
| 2026.05.11 | ₩33,713 | ₩33,834 | ₩33,065 | ₩33,339 | -1.11% | 3.6만 |
|---|
| 2026.05.08 | ₩33,673 | ₩33,847 | ₩32,764 | ₩32,916 | -2.25% | 1.7만 |
|---|
| 2026.05.07 | ₩32,837 | ₩33,633 | ₩32,202 | ₩33,161 | +0.99% | 2.7만 |
|---|
| 2026.05.06 | ₩34,609 | ₩35,345 | ₩33,178 | ₩33,223 | -4.01% | 3.7만 |
|---|
| 2026.05.05 | ₩35,612 | ₩36,067 | ₩34,676 | ₩34,797 | -2.29% | 6.4만 |
|---|
| 2026.05.04 | ₩36,568 | ₩36,568 | ₩35,238 | ₩35,862 | -1.93% | 8.7만 |
|---|
| 2026.05.01 | ₩38,808 | ₩39,022 | ₩37,110 | ₩37,660 | -2.96% | 9만 |
|---|
| 2026.04.30 | ₩40,279 | ₩40,520 | ₩39,490 | ₩40,346 | +0.17% | 3.2만 |
|---|
| 2026.04.29 | ₩39,584 | ₩40,433 | ₩39,517 | ₩39,745 | +0.41% | 6.1만 |
|---|
| 2026.04.28 | ₩40,066 | ₩40,079 | ₩38,542 | ₩39,236 | -2.07% | 13.6만 |
|---|
| 2026.04.27 | ₩37,966 | ₩38,701 | ₩37,578 | ₩37,658 | -0.81% | 4만 |
|---|
| 2026.04.24 | ₩36,268 | ₩38,501 | ₩36,201 | ₩37,559 | +3.56% | 4.6만 |
|---|
| 2026.04.23 | ₩36,321 | ₩37,304 | ₩35,894 | ₩36,976 | +1.80% | 8.2만 |
|---|
| 2026.04.22 | ₩35,024 | ₩35,706 | ₩34,556 | ₩34,894 | -0.37% | 19.7만 |
|---|
| 2026.04.21 | ₩36,736 | ₩37,083 | ₩35,278 | ₩36,137 | -1.63% | 14.1만 |
|---|
| 2026.04.20 | ₩37,311 | ₩37,725 | ₩36,789 | ₩36,905 | -1.09% | 4만 |
|---|
| 2026.04.17 | ₩35,759 | ₩37,832 | ₩35,472 | ₩37,324 | +4.38% | 25.2만 |
|---|
| 2026.04.16 | ₩37,030 | ₩37,712 | ₩36,308 | ₩36,666 | -0.98% | 19.8만 |
|---|
| 2026.04.15 | ₩39,210 | ₩39,210 | ₩37,979 | ₩38,603 | -1.55% | 26.1만 |
|---|
| 2026.04.14 | ₩38,942 | ₩40,681 | ₩38,581 | ₩40,340 | +3.59% | 17.8만 |
|---|
| 2026.04.13 | ₩47,701 | ₩47,701 | ₩42,232 | ₩42,284 | -11.36% | 44.2만 |
|---|
| 2026.04.10 | ₩49,079 | ₩49,654 | ₩47,679 | ₩48,556 | -1.07% | 3.1만 |
|---|
| 2026.04.09 | ₩47,260 | ₩49,079 | ₩47,260 | ₩48,507 | +2.64% | 3만 |
|---|
| 2026.04.08 | ₩44,372 | ₩46,961 | ₩44,265 | ₩46,771 | +5.41% | 2.8만 |
|---|
| 2026.04.07 | ₩46,645 | ₩47,835 | ₩46,538 | ₩47,002 | +0.77% | 2.7만 |
|---|
| 2026.04.06 | ₩45,789 | ₩46,725 | ₩45,789 | ₩46,202 | +0.90% | 2.4만 |
|---|
| 2026.04.02 | ₩46,806 | ₩47,762 | ₩45,936 | ₩46,097 | -1.51% | 5만 |
|---|
| 2026.04.01 | ₩44,666 | ₩46,404 | ₩44,666 | ₩46,247 | +3.54% | 33.6만 |
|---|
| 2026.03.31 | ₩47,875 | ₩48,263 | ₩45,548 | ₩45,661 | -4.63% | 4만 |
|---|
| 2026.03.30 | ₩48,183 | ₩49,052 | ₩48,129 | ₩48,603 | +0.87% | 1.9만 |
|---|
| 2026.03.27 | ₩48,049 | ₩48,490 | ₩47,735 | ₩48,277 | +0.47% | 1.5만 |
|---|
| 2026.03.26 | ₩46,444 | ₩47,232 | ₩46,317 | ₩47,217 | +1.66% | 1.9만 |
|---|
| 2026.03.25 | ₩45,067 | ₩46,551 | ₩44,987 | ₩46,214 | +2.55% | 2만 |
|---|
| 2026.03.24 | ₩44,305 | ₩45,837 | ₩43,930 | ₩45,837 | +3.46% | 1.6만 |
|---|
| 2026.03.23 | ₩44,666 | ₩44,933 | ₩43,556 | ₩43,957 | -1.59% | 3.8만 |
|---|
| 2026.03.20 | ₩44,559 | ₩45,803 | ₩44,559 | ₩45,467 | +2.04% | 3.1만 |
|---|
| 2026.03.19 | ₩45,080 | ₩45,334 | ₩43,329 | ₩43,656 | -3.16% | 1.4만 |
|---|
| 2026.03.18 | ₩44,198 | ₩44,719 | ₩43,930 | ₩44,437 | +0.54% | 1.9만 |
|---|
| 2026.03.17 | ₩43,596 | ₩44,198 | ₩42,941 | ₩43,944 | +0.80% | 2.3만 |
|---|
| 2026.03.16 | ₩43,489 | ₩43,957 | ₩42,994 | ₩43,616 | +0.29% | 3.4만 |
|---|
| 2026.03.13 | ₩42,767 | ₩44,011 | ₩42,339 | ₩43,850 | +2.53% | 7.7만 |
|---|
| 2026.03.12 | ₩41,363 | ₩42,794 | ₩40,600 | ₩42,729 | +3.30% | 14.3만 |
|---|
| 2026.03.11 | ₩40,801 | ₩42,433 | ₩39,089 | ₩41,684 | +2.16% | 65.4만 |
|---|
| 2026.03.10 | ₩44,719 | ₩46,177 | ₩44,572 | ₩45,776 | +2.36% | 34.5만 |
|---|
| 2026.03.09 | ₩45,401 | ₩46,592 | ₩45,227 | ₩45,227 | -0.38% | 5.1만 |
|---|
| 2026.03.06 | ₩44,920 | ₩45,154 | ₩43,094 | ₩44,837 | -0.18% | 12.5만 |
|---|
| 2026.03.05 | ₩44,666 | ₩45,550 | ₩43,462 | ₩44,277 | -0.87% | 8.3만 |
|---|
| 2026.03.04 | ₩45,508 | ₩45,562 | ₩44,639 | ₩44,915 | -1.30% | 2.4만 |
|---|
| 2026.03.03 | ₩47,488 | ₩47,779 | ₩45,441 | ₩45,987 | -3.16% | 5.3만 |
|---|
| 2026.03.02 | ₩48,236 | ₩48,236 | ₩45,669 | ₩45,932 | -4.78% | 5만 |
|---|
| 2026.02.27 | ₩47,568 | ₩48,156 | ₩47,006 | ₩47,271 | -0.62% | 1.5만 |
|---|
| 2026.02.26 | ₩46,244 | ₩47,046 | ₩45,181 | ₩45,742 | -1.08% | 2.8만 |
|---|
| 2026.02.25 | ₩45,789 | ₩46,551 | ₩44,759 | ₩46,378 | +1.29% | 5.1만 |
|---|
| 2026.02.24 | ₩48,845 | ₩48,845 | ₩46,765 | ₩46,966 | -3.85% | 3.6만 |
|---|
| 2026.02.23 | ₩47,461 | ₩49,427 | ₩47,461 | ₩48,745 | +2.70% | 3.2만 |
|---|
| 2026.02.20 | ₩45,321 | ₩46,645 | ₩44,880 | ₩46,495 | +2.59% | 3.8만 |
|---|
| 2026.02.19 | ₩43,997 | ₩44,231 | ₩43,181 | ₩44,160 | +0.37% | 1.7만 |
|---|
| 2026.02.18 | ₩44,800 | ₩45,488 | ₩43,863 | ₩44,171 | -1.40% | 3.7만 |
|---|
| 2026.02.17 | ₩43,770 | ₩45,107 | ₩43,462 | ₩44,829 | +2.42% | 4.6만 |
|---|
| 2026.02.13 | ₩43,516 | ₩44,445 | ₩42,767 | ₩43,141 | -0.86% | 3.7만 |
|---|
| 2026.02.12 | ₩44,331 | ₩45,174 | ₩43,509 | ₩44,147 | -0.42% | 6.6만 |
|---|
| 2026.02.11 | ₩42,138 | ₩44,719 | ₩42,138 | ₩43,997 | +4.41% | 5.9만 |
|---|
| 2026.02.10 | ₩43,074 | ₩43,863 | ₩41,724 | ₩43,141 | +0.16% | 12.9만 |
|---|
| 2026.02.09 | ₩46,792 | ₩47,147 | ₩43,115 | ₩44,104 | -5.74% | 18.8만 |
|---|
| 2026.02.06 | ₩50,109 | ₩50,282 | ₩48,758 | ₩48,811 | -2.59% | 9.7만 |
|---|
| 2026.02.05 | ₩48,343 | ₩51,553 | ₩47,996 | ₩51,165 | +5.84% | 15.8만 |
|---|
| 2026.02.04 | ₩45,896 | ₩48,424 | ₩45,896 | ₩47,835 | +4.22% | 9.4만 |
|---|
| 2026.02.03 | ₩44,425 | ₩46,184 | ₩44,305 | ₩45,522 | +2.47% | 8.9만 |
|---|
| 2026.02.02 | ₩41,282 | ₩44,011 | ₩41,282 | ₩43,944 | +6.45% | 14.5만 |
|---|
| 2026.01.30 | ₩42,433 | ₩43,008 | ₩41,764 | ₩42,772 | +0.80% | 2.1만 |
|---|
| 2026.01.29 | ₩41,389 | ₩43,449 | ₩41,389 | ₩41,670 | +0.68% | 7.8만 |
|---|
| 2026.01.28 | ₩40,333 | ₩40,935 | ₩38,875 | ₩40,776 | +1.10% | 15.2만 |
|---|
| 2026.01.27 | ₩39,504 | ₩40,547 | ₩39,357 | ₩40,346 | +2.13% | 6.5만 |
|---|
| 2026.01.26 | ₩38,969 | ₩39,009 | ₩38,073 | ₩38,758 | -0.54% | 8.2만 |
|---|
| 2026.01.23 | ₩40,935 | ₩40,935 | ₩39,430 | ₩39,870 | -2.60% | 4.4만 |
|---|
| 2026.01.22 | ₩39,290 | ₩39,918 | ₩39,290 | ₩39,663 | +0.95% | 1.9만 |
|---|
| 2026.01.21 | ₩39,517 | ₩41,323 | ₩39,517 | ₩40,635 | +2.83% | 12.9만 |
|---|
| 2026.01.20 | ₩37,819 | ₩39,343 | ₩37,819 | ₩39,330 | +4.00% | 3.6만 |
|---|
| 2026.01.16 | ₩37,431 | ₩37,979 | ₩37,016 | ₩37,089 | -0.91% | 2.2만 |
|---|
| 2026.01.15 | ₩36,745 | ₩37,391 | ₩36,562 | ₩37,378 | +1.72% | 2.6만 |
|---|
| 2026.01.14 | ₩35,626 | ₩37,030 | ₩35,626 | ₩36,625 | +2.80% | 3.5만 |
|---|
| 2026.01.13 | ₩34,489 | ₩35,372 | ₩34,235 | ₩35,127 | +1.85% | 2만 |
|---|
| 2026.01.12 | ₩35,960 | ₩35,973 | ₩34,395 | ₩34,696 | -3.51% | 5.3만 |
|---|
| 2026.01.09 | ₩37,324 | ₩37,444 | ₩35,519 | ₩35,767 | -4.17% | 4.9만 |
|---|
| 2026.01.08 | ₩37,391 | ₩38,274 | ₩37,391 | ₩37,665 | +0.73% | 3.9만 |
|---|
| 2026.01.07 | ₩37,043 | ₩37,061 | ₩36,749 | ₩37,047 | +0.01% | 1.1만 |
|---|
| 2026.01.06 | ₩37,164 | ₩37,378 | ₩36,877 | ₩36,877 | -0.77% | 1.2만 |
|---|
| 2026.01.05 | ₩35,933 | ₩37,070 | ₩35,412 | ₩37,026 | +3.04% | 3.5만 |
|---|
| 2026.01.02 | ₩35,479 | ₩36,749 | ₩35,479 | ₩36,455 | +2.75% | 2.5만 |
|---|
| 2025.12.31 | ₩36,334 | ₩36,629 | ₩36,214 | ₩36,605 | +0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩36,107 | ₩36,348 | ₩36,027 | ₩36,217 | +0.30% | 1.9만 |
|---|
| 2025.12.29 | ₩36,762 | ₩36,990 | ₩35,973 | ₩36,520 | -0.66% | 4.9만 |
|---|
| 2025.12.26 | ₩35,746 | ₩36,308 | ₩35,719 | ₩36,067 | +0.90% | 2.8만 |
|---|
| 2025.12.24 | ₩36,508 | ₩36,508 | ₩35,975 | ₩36,070 | -1.20% | 4.2만 |
|---|
| 2025.12.23 | ₩36,214 | ₩37,043 | ₩36,214 | ₩36,535 | +0.89% | 6.9만 |
|---|
| 2025.12.22 | ₩36,268 | ₩37,083 | ₩35,973 | ₩36,013 | -0.70% | 9.7만 |
|---|
| 2025.12.19 | ₩37,844 | ₩37,852 | ₩36,615 | ₩37,164 | -1.80% | 55.3만 |
|---|
| 2025.12.18 | ₩39,317 | ₩40,226 | ₩38,942 | ₩39,959 | +1.63% | 10만 |
|---|
| 2025.12.17 | ₩39,210 | ₩40,507 | ₩39,077 | ₩40,239 | +2.63% | 23.2만 |
|---|
| 2025.12.16 | ₩39,156 | ₩39,156 | ₩37,926 | ₩38,209 | -2.42% | 10.5만 |
|---|
| 2025.12.15 | ₩38,233 | ₩39,651 | ₩38,233 | ₩39,009 | +2.03% | 7.7만 |
|---|
| 2025.12.12 | ₩36,936 | ₩38,675 | ₩36,709 | ₩38,033 | +2.97% | 16.2만 |
|---|
| 2025.12.11 | ₩37,538 | ₩38,153 | ₩35,907 | ₩36,399 | -3.04% | 41.1만 |
|---|
| 2025.12.10 | ₩33,269 | ₩33,539 | ₩32,510 | ₩32,684 | -1.76% | 38.1만 |
|---|
| 2025.12.09 | ₩33,140 | ₩33,232 | ₩32,849 | ₩32,935 | -0.62% | 1.5만 |
|---|
| 2025.12.08 | ₩32,898 | ₩33,580 | ₩32,510 | ₩33,112 | +0.65% | 6.1만 |
|---|
| 2025.12.05 | ₩33,807 | ₩34,020 | ₩33,426 | ₩33,533 | -0.81% | 1.1만 |
|---|
| 2025.12.04 | ₩34,970 | ₩35,323 | ₩34,021 | ₩34,060 | -2.60% | 1.6만 |
|---|
| 2025.12.03 | ₩36,535 | ₩36,589 | ₩35,131 | ₩35,168 | -3.74% | 3.4만 |
|---|
| 2025.12.02 | ₩35,519 | ₩36,415 | ₩34,863 | ₩36,345 | +2.33% | 2.3만 |
|---|
| 2025.12.01 | ₩36,508 | ₩37,110 | ₩36,011 | ₩36,405 | -0.28% | 1.7만 |
|---|
| 2025.11.28 | ₩36,575 | ₩36,923 | ₩36,174 | ₩36,268 | -0.84% | 16.9만 |
|---|
| 2025.11.26 | ₩35,064 | ₩36,134 | ₩34,744 | ₩35,599 | +1.53% | 17.6만 |
|---|
| 2025.11.25 | ₩37,859 | ₩39,195 | ₩36,802 | ₩37,162 | -1.84% | 9.3만 |
|---|
| 2025.11.24 | ₩37,097 | ₩37,551 | ₩36,013 | ₩36,543 | -1.49% | 12.8만 |
|---|
| 2025.11.21 | ₩35,505 | ₩37,712 | ₩35,505 | ₩36,904 | +3.94% | 12.3만 |
|---|
| 2025.11.20 | ₩32,589 | ₩34,845 | ₩32,589 | ₩34,845 | +6.92% | 5.1천 |
|---|
| 2025.11.19 | ₩33,045 | ₩33,045 | ₩32,665 | ₩32,665 | -1.15% | 2.1천 |
|---|