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 | ₩41,111 | ₩41,111 | ₩38,965 | ₩39,361 | -4.26% | 3.8만 |
| 2026.10.08 | ₩39,440 | ₩41,503 | ₩39,400 | ₩41,392 | +4.95% | 4.9만 |
| 2026.10.07 | ₩39,252 | ₩39,694 | ₩38,865 | ₩39,045 | -0.53% | 1.8만 |
| 2026.10.06 | ₩38,972 | ₩38,972 | ₩38,283 | ₩38,795 | -0.45% | 5.3만 |
| 2026.10.05 | ₩39,212 | ₩39,433 | ₩38,356 | ₩39,359 | +0.38% | 3.6만 |
| 2026.10.02 | ₩39,573 | ₩39,961 | ₩38,798 | ₩39,359 | -0.54% | 5.9만 |
| 2026.10.01 | ₩40,175 | ₩41,472 | ₩40,175 | ₩40,617 | +1.10% | 1.7만 |
| 2026.09.30 | ₩40,844 | ₩41,559 | ₩40,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,845 |
| +0.00% |
| 4.7만 |
| 2026.09.29 | ₩42,275 | ₩42,275 | ₩38,998 | ₩40,744 | -3.62% | 7만 |
|---|
| 2026.09.28 | ₩42,168 | ₩42,623 | ₩41,539 | ₩42,379 | +0.50% | 4.9만 |
|---|
| 2026.09.25 | ₩40,871 | ₩41,032 | ₩40,135 | ₩41,032 | +0.40% | 5.4만 |
|---|
| 2026.09.24 | ₩40,978 | ₩41,947 | ₩40,202 | ₩40,301 | -1.65% | 11.8만 |
|---|
| 2026.09.23 | ₩38,075 | ₩39,010 | ₩38,075 | ₩39,010 | +2.46% | 3.3만 |
|---|
| 2026.09.22 | ₩37,139 | ₩37,888 | ₩36,738 | ₩37,835 | +1.87% | 2.6만 |
|---|
| 2026.09.21 | ₩38,223 | ₩38,798 | ₩37,915 | ₩38,245 | +0.06% | 2.6만 |
|---|
| 2026.09.18 | ₩37,688 | ₩39,239 | ₩37,688 | ₩38,447 | +2.02% | 2.5만 |
|---|
| 2026.09.17 | ₩38,651 | ₩38,931 | ₩37,407 | ₩37,688 | -2.49% | 5.3만 |
|---|
| 2026.09.16 | ₩40,951 | ₩40,951 | ₩39,025 | ₩39,801 | -2.81% | 4.8만 |
|---|
| 2026.09.15 | ₩39,507 | ₩40,657 | ₩39,480 | ₩40,592 | +2.75% | 2.9만 |
|---|
| 2026.09.14 | ₩40,122 | ₩40,189 | ₩39,371 | ₩39,468 | -1.63% | 3.4만 |
|---|
| 2026.09.11 | ₩34,478 | ₩38,035 | ₩34,237 | ₩38,010 | +10.24% | 16.5만 |
|---|
| 2026.09.10 | ₩36,283 | ₩37,447 | ₩35,976 | ₩37,447 | +3.21% | 15.5만 |
|---|
| 2026.09.09 | ₩34,946 | ₩35,635 | ₩34,879 | ₩35,334 | +1.11% | 1.8만 |
|---|
| 2026.09.08 | ₩34,103 | ₩35,462 | ₩33,395 | ₩35,160 | +3.10% | 8.1만 |
|---|
| 2026.09.04 | ₩35,949 | ₩36,471 | ₩35,855 | ₩35,989 | +0.11% | 5.7만 |
|---|
| 2026.09.03 | ₩38,423 | ₩38,838 | ₩36,604 | ₩37,086 | -3.48% | 5.5만 |
|---|
| 2026.09.02 | ₩41,044 | ₩41,044 | ₩39,165 | ₩39,410 | -3.98% | 4.6만 |
|---|
| 2026.09.01 | ₩39,493 | ₩40,978 | ₩39,493 | ₩40,754 | +3.19% | 1.9만 |
|---|
| 2026.08.31 | ₩38,715 | ₩38,918 | ₩38,343 | ₩38,592 | -0.32% | 1.5만 |
|---|
| 2026.08.28 | ₩37,514 | ₩38,419 | ₩37,460 | ₩38,215 | +1.87% | 1.9만 |
|---|
| 2026.08.27 | ₩38,089 | ₩38,931 | ₩37,447 | ₩37,959 | -0.34% | 5.6만 |
|---|
| 2026.08.26 | ₩39,212 | ₩39,212 | ₩38,049 | ₩38,729 | -1.23% | 2.1만 |
|---|
| 2026.08.25 | ₩39,894 | ₩40,255 | ₩39,426 | ₩39,864 | -0.08% | 1.7만 |
|---|
| 2026.08.24 | ₩39,988 | ₩40,690 | ₩39,988 | ₩40,503 | +1.29% | 1.2만 |
|---|
| 2026.08.21 | ₩40,362 | ₩40,362 | ₩38,918 | ₩39,341 | -2.53% | 2.2만 |
|---|
| 2026.08.20 | ₩40,202 | ₩40,857 | ₩39,623 | ₩40,761 | +1.39% | 2.7만 |
|---|
| 2026.08.19 | ₩40,590 | ₩41,927 | ₩39,565 | ₩40,136 | -1.12% | 7.7만 |
|---|
| 2026.08.18 | ₩40,429 | ₩40,563 | ₩39,761 | ₩40,546 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩39,025 | ₩39,587 | ₩38,463 | ₩39,383 | +0.92% | 4.2만 |
|---|
| 2026.08.14 | ₩37,063 | ₩38,791 | ₩37,063 | ₩38,498 | +3.87% | 4.7만 |
|---|
| 2026.08.13 | ₩38,276 | ₩38,276 | ₩36,324 | ₩37,087 | -3.11% | 2.5만 |
|---|
| 2026.08.12 | ₩37,982 | ₩39,186 | ₩37,420 | ₩37,860 | -0.32% | 11.4만 |
|---|
| 2026.08.11 | ₩38,544 | ₩40,229 | ₩38,544 | ₩39,940 | +3.62% | 5만 |
|---|
| 2026.08.10 | ₩39,145 | ₩39,654 | ₩38,296 | ₩38,493 | -1.67% | 4.4만 |
|---|
| 2026.08.07 | ₩39,881 | ₩40,856 | ₩39,613 | ₩39,688 | -0.48% | 3만 |
|---|
| 2026.08.06 | ₩41,566 | ₩41,860 | ₩39,834 | ₩40,536 | -2.48% | 9.5만 |
|---|
| 2026.08.05 | ₩39,988 | ₩40,764 | ₩39,961 | ₩40,293 | +0.76% | 4.3만 |
|---|
| 2026.08.04 | ₩41,352 | ₩41,352 | ₩39,092 | ₩39,925 | -3.45% | 9.7만 |
|---|
| 2026.08.03 | ₩44,829 | ₩44,829 | ₩40,643 | ₩40,933 | -8.69% | 13.7만 |
|---|
| 2026.07.31 | ₩44,896 | ₩46,581 | ₩44,441 | ₩45,162 | +0.59% | 4.6만 |
|---|
| 2026.07.30 | ₩47,999 | ₩48,400 | ₩45,739 | ₩46,044 | -4.07% | 4.6만 |
|---|
| 2026.07.29 | ₩49,310 | ₩50,781 | ₩48,641 | ₩50,167 | +1.74% | 4.3만 |
|---|
| 2026.07.28 | ₩50,232 | ₩51,476 | ₩48,399 | ₩49,172 | -2.11% | 4.6만 |
|---|
| 2026.07.27 | ₩50,018 | ₩50,500 | ₩48,360 | ₩49,276 | -1.48% | 6.9만 |
|---|
| 2026.07.24 | ₩49,069 | ₩51,519 | ₩49,069 | ₩51,519 | +4.99% | 4.7만 |
|---|
| 2026.07.23 | ₩47,972 | ₩49,537 | ₩47,698 | ₩49,362 | +2.90% | 3.8만 |
|---|
| 2026.07.22 | ₩47,156 | ₩47,584 | ₩46,334 | ₩47,147 | -0.02% | 2.6만 |
|---|
| 2026.07.21 | ₩48,587 | ₩48,587 | ₩46,675 | ₩46,703 | -3.88% | 4.4만 |
|---|
| 2026.07.20 | ₩48,079 | ₩49,536 | ₩47,544 | ₩49,069 | +2.06% | 7.4만 |
|---|
| 2026.07.17 | ₩48,841 | ₩49,116 | ₩46,401 | ₩47,119 | -3.53% | 6.8만 |
|---|
| 2026.07.16 | ₩45,097 | ₩48,133 | ₩45,097 | ₩47,939 | +6.30% | 7만 |
|---|
| 2026.07.15 | ₩46,193 | ₩46,407 | ₩44,642 | ₩45,202 | -2.15% | 8.6만 |
|---|
| 2026.07.14 | ₩45,458 | ₩46,782 | ₩45,458 | ₩46,754 | +2.85% | 9.9만 |
|---|
| 2026.07.13 | ₩43,251 | ₩45,578 | ₩43,198 | ₩45,445 | +5.07% | 13만 |
|---|
| 2026.07.10 | ₩41,419 | ₩43,117 | ₩41,272 | ₩42,770 | +3.26% | 8.1만 |
|---|
| 2026.07.09 | ₩42,822 | ₩42,822 | ₩40,403 | ₩41,866 | -2.23% | 9.6만 |
|---|
| 2026.07.08 | ₩43,305 | ₩43,866 | ₩42,636 | ₩42,953 | -0.81% | 10.3만 |
|---|
| 2026.07.07 | ₩41,914 | ₩43,766 | ₩41,579 | ₩42,676 | +1.82% | 11.1만 |
|---|
| 2026.07.06 | ₩41,800 | ₩42,758 | ₩41,493 | ₩41,995 | +0.47% | 10.6만 |
|---|
| 2026.07.02 | ₩41,967 | ₩43,398 | ₩41,158 | ₩43,081 | +2.65% | 14.6만 |
|---|
| 2026.07.01 | ₩42,061 | ₩42,302 | ₩41,085 | ₩42,267 | +0.49% | 6.5만 |
|---|
| 2026.06.30 | ₩40,911 | ₩41,727 | ₩40,603 | ₩41,114 | +0.50% | 5.9만 |
|---|
| 2026.06.29 | ₩39,199 | ₩41,459 | ₩39,085 | ₩40,820 | +4.14% | 6.8만 |
|---|
| 2026.06.26 | ₩40,563 | ₩40,724 | ₩39,333 | ₩40,615 | +0.13% | 11.4만 |
|---|
| 2026.06.25 | ₩38,116 | ₩40,122 | ₩38,116 | ₩39,549 | +3.76% | 15.2만 |
|---|
| 2026.06.24 | ₩37,193 | ₩38,824 | ₩36,551 | ₩38,431 | +3.33% | 14.8만 |
|---|
| 2026.06.23 | ₩35,949 | ₩36,711 | ₩34,879 | ₩36,644 | +1.93% | 9.2만 |
|---|
| 2026.06.22 | ₩33,595 | ₩34,959 | ₩33,195 | ₩34,846 | +3.72% | 7.8만 |
|---|
| 2026.06.18 | ₩33,542 | ₩34,391 | ₩32,793 | ₩33,179 | -1.08% | 7.6만 |
|---|
| 2026.06.17 | ₩32,980 | ₩33,448 | ₩32,231 | ₩33,381 | +1.22% | 4.6만 |
|---|
| 2026.06.16 | ₩32,305 | ₩32,565 | ₩31,375 | ₩32,540 | +0.73% | 8만 |
|---|
| 2026.06.15 | ₩32,699 | ₩32,900 | ₩31,375 | ₩31,830 | -2.66% | 6.4만 |
|---|
| 2026.06.12 | ₩33,435 | ₩34,237 | ₩33,127 | ₩33,368 | -0.20% | 6.5만 |
|---|
| 2026.06.11 | ₩33,876 | ₩34,692 | ₩33,261 | ₩33,314 | -1.66% | 56.5만 |
|---|
| 2026.06.10 | ₩31,201 | ₩31,201 | ₩29,075 | ₩30,345 | -2.74% | 106.4만 |
|---|
| 2026.06.09 | ₩28,888 | ₩31,121 | ₩28,072 | ₩30,078 | +4.12% | 21.4만 |
|---|
| 2026.06.08 | ₩28,834 | ₩29,489 | ₩28,814 | ₩29,235 | +1.39% | 7.1만 |
|---|
| 2026.06.05 | ₩27,082 | ₩29,396 | ₩27,082 | ₩28,960 | +6.93% | 17.5만 |
|---|
| 2026.06.04 | ₩27,671 | ₩27,751 | ₩26,119 | ₩26,384 | -4.65% | 15.5만 |
|---|
| 2026.06.03 | ₩26,106 | ₩27,363 | ₩26,106 | ₩27,109 | +3.84% | 18.3만 |
|---|
| 2026.06.02 | ₩25,878 | ₩26,173 | ₩25,183 | ₩25,638 | -0.93% | 10.2만 |
|---|
| 2026.06.01 | ₩27,523 | ₩27,951 | ₩25,009 | ₩25,330 | -7.97% | 14.2만 |
|---|
| 2026.05.29 | ₩30,640 | ₩30,720 | ₩27,978 | ₩27,992 | -8.64% | 12.2만 |
|---|
| 2026.05.28 | ₩33,100 | ₩33,221 | ₩31,241 | ₩31,447 | -4.99% | 13.8만 |
|---|
| 2026.05.27 | ₩33,896 | ₩34,117 | ₩33,589 | ₩33,716 | -0.53% | 1.6만 |
|---|
| 2026.05.26 | ₩33,461 | ₩33,662 | ₩32,967 | ₩33,353 | -0.32% | 3.4만 |
|---|
| 2026.05.22 | ₩33,415 | ₩33,448 | ₩32,672 | ₩33,425 | +0.03% | 1.4만 |
|---|
| 2026.05.21 | ₩33,662 | ₩34,317 | ₩33,261 | ₩33,863 | +0.60% | 4.3만 |
|---|
| 2026.05.20 | ₩35,427 | ₩35,936 | ₩34,118 | ₩34,197 | -3.47% | 3.5만 |
|---|
| 2026.05.19 | ₩34,705 | ₩35,468 | ₩34,077 | ₩35,435 | +2.10% | 6.9만 |
|---|
| 2026.05.18 | ₩33,983 | ₩35,140 | ₩33,970 | ₩34,505 | +1.53% | 5.9만 |
|---|
| 2026.05.15 | ₩33,930 | ₩34,043 | ₩32,846 | ₩33,348 | -1.71% | 5.2만 |
|---|
| 2026.05.14 | ₩34,130 | ₩34,692 | ₩32,071 | ₩32,947 | -3.47% | 10만 |
|---|
| 2026.05.13 | ₩34,130 | ₩34,772 | ₩33,689 | ₩33,951 | -0.53% | 4.4만 |
|---|
| 2026.05.12 | ₩33,675 | ₩35,427 | ₩33,675 | ₩34,489 | +2.41% | 3.4만 |
|---|
| 2026.05.11 | ₩33,716 | ₩33,836 | ₩33,067 | ₩33,341 | -1.11% | 3.6만 |
|---|
| 2026.05.08 | ₩33,675 | ₩33,849 | ₩32,766 | ₩32,919 | -2.25% | 1.7만 |
|---|
| 2026.05.07 | ₩32,840 | ₩33,635 | ₩32,204 | ₩33,163 | +0.99% | 2.7만 |
|---|
| 2026.05.06 | ₩34,612 | ₩35,347 | ₩33,181 | ₩33,225 | -4.01% | 3.7만 |
|---|
| 2026.05.05 | ₩35,615 | ₩36,069 | ₩34,679 | ₩34,799 | -2.29% | 6.4만 |
|---|
| 2026.05.04 | ₩36,571 | ₩36,571 | ₩35,240 | ₩35,865 | -1.93% | 8.7만 |
|---|
| 2026.05.01 | ₩38,811 | ₩39,025 | ₩37,113 | ₩37,662 | -2.96% | 9만 |
|---|
| 2026.04.30 | ₩40,282 | ₩40,523 | ₩39,493 | ₩40,349 | +0.17% | 3.2만 |
|---|
| 2026.04.29 | ₩39,587 | ₩40,436 | ₩39,520 | ₩39,747 | +0.41% | 6.1만 |
|---|
| 2026.04.28 | ₩40,068 | ₩40,082 | ₩38,545 | ₩39,239 | -2.07% | 13.6만 |
|---|
| 2026.04.27 | ₩37,969 | ₩38,704 | ₩37,581 | ₩37,661 | -0.81% | 4만 |
|---|
| 2026.04.24 | ₩36,270 | ₩38,503 | ₩36,203 | ₩37,562 | +3.56% | 4.6만 |
|---|
| 2026.04.23 | ₩36,324 | ₩37,306 | ₩35,897 | ₩36,979 | +1.80% | 8.2만 |
|---|
| 2026.04.22 | ₩35,026 | ₩35,708 | ₩34,558 | ₩34,897 | -0.37% | 19.7만 |
|---|
| 2026.04.21 | ₩36,738 | ₩37,086 | ₩35,280 | ₩36,139 | -1.63% | 14.1만 |
|---|
| 2026.04.20 | ₩37,313 | ₩37,728 | ₩36,792 | ₩36,908 | -1.09% | 4만 |
|---|
| 2026.04.17 | ₩35,762 | ₩37,835 | ₩35,474 | ₩37,327 | +4.38% | 25.2만 |
|---|
| 2026.04.16 | ₩37,032 | ₩37,714 | ₩36,310 | ₩36,669 | -0.98% | 19.8만 |
|---|
| 2026.04.15 | ₩39,212 | ₩39,212 | ₩37,982 | ₩38,605 | -1.55% | 26.1만 |
|---|
| 2026.04.14 | ₩38,945 | ₩40,683 | ₩38,584 | ₩40,342 | +3.59% | 17.8만 |
|---|
| 2026.04.13 | ₩47,705 | ₩47,705 | ₩42,235 | ₩42,287 | -11.36% | 44.2만 |
|---|
| 2026.04.10 | ₩49,082 | ₩49,657 | ₩47,682 | ₩48,559 | -1.07% | 3.1만 |
|---|
| 2026.04.09 | ₩47,263 | ₩49,082 | ₩47,263 | ₩48,510 | +2.64% | 3만 |
|---|
| 2026.04.08 | ₩44,375 | ₩46,964 | ₩44,268 | ₩46,774 | +5.41% | 2.8만 |
|---|
| 2026.04.07 | ₩46,648 | ₩47,838 | ₩46,541 | ₩47,005 | +0.77% | 2.7만 |
|---|
| 2026.04.06 | ₩45,792 | ₩46,728 | ₩45,792 | ₩46,205 | +0.90% | 2.4만 |
|---|
| 2026.04.02 | ₩46,809 | ₩47,765 | ₩45,939 | ₩46,100 | -1.51% | 5만 |
|---|
| 2026.04.01 | ₩44,669 | ₩46,407 | ₩44,669 | ₩46,250 | +3.54% | 33.6만 |
|---|
| 2026.03.31 | ₩47,879 | ₩48,266 | ₩45,552 | ₩45,664 | -4.63% | 4만 |
|---|
| 2026.03.30 | ₩48,186 | ₩49,055 | ₩48,133 | ₩48,606 | +0.87% | 1.9만 |
|---|
| 2026.03.27 | ₩48,052 | ₩48,494 | ₩47,738 | ₩48,280 | +0.47% | 1.5만 |
|---|
| 2026.03.26 | ₩46,448 | ₩47,235 | ₩46,321 | ₩47,221 | +1.66% | 1.9만 |
|---|
| 2026.03.25 | ₩45,070 | ₩46,555 | ₩44,990 | ₩46,218 | +2.55% | 2만 |
|---|
| 2026.03.24 | ₩44,308 | ₩45,840 | ₩43,933 | ₩45,840 | +3.46% | 1.6만 |
|---|
| 2026.03.23 | ₩44,669 | ₩44,936 | ₩43,559 | ₩43,960 | -1.59% | 3.8만 |
|---|
| 2026.03.20 | ₩44,562 | ₩45,806 | ₩44,562 | ₩45,470 | +2.04% | 3.1만 |
|---|
| 2026.03.19 | ₩45,083 | ₩45,338 | ₩43,331 | ₩43,659 | -3.16% | 1.4만 |
|---|
| 2026.03.18 | ₩44,201 | ₩44,722 | ₩43,933 | ₩44,440 | +0.54% | 1.9만 |
|---|
| 2026.03.17 | ₩43,599 | ₩44,201 | ₩42,944 | ₩43,947 | +0.80% | 2.3만 |
|---|
| 2026.03.16 | ₩43,492 | ₩43,960 | ₩42,997 | ₩43,619 | +0.29% | 3.4만 |
|---|
| 2026.03.13 | ₩42,770 | ₩44,014 | ₩42,342 | ₩43,853 | +2.53% | 7.7만 |
|---|
| 2026.03.12 | ₩41,365 | ₩42,796 | ₩40,603 | ₩42,732 | +3.30% | 14.3만 |
|---|
| 2026.03.11 | ₩40,804 | ₩42,435 | ₩39,092 | ₩41,686 | +2.16% | 65.4만 |
|---|
| 2026.03.10 | ₩44,722 | ₩46,180 | ₩44,575 | ₩45,779 | +2.36% | 34.5만 |
|---|
| 2026.03.09 | ₩45,404 | ₩46,595 | ₩45,231 | ₩45,231 | -0.38% | 5.1만 |
|---|
| 2026.03.06 | ₩44,923 | ₩45,157 | ₩43,097 | ₩44,840 | -0.18% | 12.5만 |
|---|
| 2026.03.05 | ₩44,669 | ₩45,553 | ₩43,465 | ₩44,280 | -0.87% | 8.3만 |
|---|
| 2026.03.04 | ₩45,511 | ₩45,565 | ₩44,642 | ₩44,918 | -1.30% | 2.4만 |
|---|
| 2026.03.03 | ₩47,491 | ₩47,782 | ₩45,445 | ₩45,990 | -3.16% | 5.3만 |
|---|
| 2026.03.02 | ₩48,240 | ₩48,240 | ₩45,672 | ₩45,935 | -4.78% | 5만 |
|---|
| 2026.02.27 | ₩47,571 | ₩48,159 | ₩47,009 | ₩47,274 | -0.62% | 1.5만 |
|---|
| 2026.02.26 | ₩46,247 | ₩47,049 | ₩45,184 | ₩45,745 | -1.08% | 2.8만 |
|---|
| 2026.02.25 | ₩45,792 | ₩46,555 | ₩44,762 | ₩46,381 | +1.29% | 5.1만 |
|---|
| 2026.02.24 | ₩48,848 | ₩48,848 | ₩46,769 | ₩46,969 | -3.85% | 3.6만 |
|---|
| 2026.02.23 | ₩47,464 | ₩49,430 | ₩47,464 | ₩48,748 | +2.70% | 3.2만 |
|---|
| 2026.02.20 | ₩45,324 | ₩46,648 | ₩44,883 | ₩46,498 | +2.59% | 3.8만 |
|---|
| 2026.02.19 | ₩44,000 | ₩44,234 | ₩43,184 | ₩44,163 | +0.37% | 1.7만 |
|---|
| 2026.02.18 | ₩44,803 | ₩45,491 | ₩43,866 | ₩44,174 | -1.40% | 3.7만 |
|---|
| 2026.02.17 | ₩43,773 | ₩45,110 | ₩43,465 | ₩44,832 | +2.42% | 4.6만 |
|---|
| 2026.02.13 | ₩43,519 | ₩44,448 | ₩42,770 | ₩43,144 | -0.86% | 3.7만 |
|---|
| 2026.02.12 | ₩44,334 | ₩45,177 | ₩43,512 | ₩44,150 | -0.42% | 6.6만 |
|---|
| 2026.02.11 | ₩42,141 | ₩44,722 | ₩42,141 | ₩44,000 | +4.41% | 5.9만 |
|---|
| 2026.02.10 | ₩43,077 | ₩43,866 | ₩41,727 | ₩43,144 | +0.16% | 12.9만 |
|---|
| 2026.02.09 | ₩46,795 | ₩47,150 | ₩43,117 | ₩44,107 | -5.74% | 18.8만 |
|---|
| 2026.02.06 | ₩50,112 | ₩50,286 | ₩48,761 | ₩48,815 | -2.59% | 9.7만 |
|---|
| 2026.02.05 | ₩48,347 | ₩51,556 | ₩47,999 | ₩51,169 | +5.84% | 15.8만 |
|---|
| 2026.02.04 | ₩45,899 | ₩48,427 | ₩45,899 | ₩47,838 | +4.22% | 9.4만 |
|---|
| 2026.02.03 | ₩44,428 | ₩46,187 | ₩44,308 | ₩45,525 | +2.47% | 8.9만 |
|---|
| 2026.02.02 | ₩41,285 | ₩44,014 | ₩41,285 | ₩43,947 | +6.45% | 14.5만 |
|---|
| 2026.01.30 | ₩42,435 | ₩43,010 | ₩41,767 | ₩42,775 | +0.80% | 2.1만 |
|---|
| 2026.01.29 | ₩41,392 | ₩43,452 | ₩41,392 | ₩41,673 | +0.68% | 7.8만 |
|---|
| 2026.01.28 | ₩40,336 | ₩40,938 | ₩38,878 | ₩40,778 | +1.10% | 15.2만 |
|---|
| 2026.01.27 | ₩39,507 | ₩40,550 | ₩39,359 | ₩40,349 | +2.13% | 6.5만 |
|---|
| 2026.01.26 | ₩38,972 | ₩39,012 | ₩38,075 | ₩38,760 | -0.54% | 8.2만 |
|---|
| 2026.01.23 | ₩40,938 | ₩40,938 | ₩39,433 | ₩39,873 | -2.60% | 4.4만 |
|---|
| 2026.01.22 | ₩39,293 | ₩39,921 | ₩39,293 | ₩39,666 | +0.95% | 1.9만 |
|---|
| 2026.01.21 | ₩39,520 | ₩41,325 | ₩39,520 | ₩40,638 | +2.83% | 12.9만 |
|---|
| 2026.01.20 | ₩37,821 | ₩39,346 | ₩37,821 | ₩39,333 | +4.00% | 3.6만 |
|---|
| 2026.01.16 | ₩37,434 | ₩37,982 | ₩37,019 | ₩37,091 | -0.91% | 2.2만 |
|---|
| 2026.01.15 | ₩36,747 | ₩37,393 | ₩36,564 | ₩37,380 | +1.72% | 2.6만 |
|---|
| 2026.01.14 | ₩35,628 | ₩37,032 | ₩35,628 | ₩36,627 | +2.80% | 3.5만 |
|---|
| 2026.01.13 | ₩34,491 | ₩35,374 | ₩34,237 | ₩35,129 | +1.85% | 2만 |
|---|
| 2026.01.12 | ₩35,962 | ₩35,976 | ₩34,398 | ₩34,699 | -3.51% | 5.3만 |
|---|
| 2026.01.09 | ₩37,327 | ₩37,447 | ₩35,521 | ₩35,770 | -4.17% | 4.9만 |
|---|
| 2026.01.08 | ₩37,393 | ₩38,276 | ₩37,393 | ₩37,668 | +0.73% | 3.9만 |
|---|
| 2026.01.07 | ₩37,046 | ₩37,063 | ₩36,751 | ₩37,050 | +0.01% | 1.1만 |
|---|
| 2026.01.06 | ₩37,166 | ₩37,380 | ₩36,880 | ₩36,880 | -0.77% | 1.2만 |
|---|
| 2026.01.05 | ₩35,936 | ₩37,072 | ₩35,414 | ₩37,028 | +3.04% | 3.5만 |
|---|
| 2026.01.02 | ₩35,481 | ₩36,751 | ₩35,481 | ₩36,457 | +2.75% | 2.5만 |
|---|
| 2025.12.31 | ₩36,337 | ₩36,631 | ₩36,217 | ₩36,607 | +0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩36,110 | ₩36,350 | ₩36,029 | ₩36,219 | +0.30% | 1.9만 |
|---|
| 2025.12.29 | ₩36,765 | ₩36,992 | ₩35,976 | ₩36,523 | -0.66% | 4.9만 |
|---|
| 2025.12.26 | ₩35,748 | ₩36,310 | ₩35,722 | ₩36,069 | +0.90% | 2.8만 |
|---|
| 2025.12.24 | ₩36,511 | ₩36,511 | ₩35,977 | ₩36,072 | -1.20% | 4.2만 |
|---|
| 2025.12.23 | ₩36,217 | ₩37,046 | ₩36,217 | ₩36,537 | +0.89% | 6.9만 |
|---|
| 2025.12.22 | ₩36,270 | ₩37,086 | ₩35,976 | ₩36,016 | -0.70% | 9.7만 |
|---|
| 2025.12.19 | ₩37,847 | ₩37,855 | ₩36,618 | ₩37,166 | -1.80% | 55.3만 |
|---|
| 2025.12.18 | ₩39,319 | ₩40,229 | ₩38,945 | ₩39,961 | +1.63% | 10만 |
|---|
| 2025.12.17 | ₩39,212 | ₩40,510 | ₩39,080 | ₩40,242 | +2.63% | 23.2만 |
|---|
| 2025.12.16 | ₩39,159 | ₩39,159 | ₩37,928 | ₩38,212 | -2.42% | 10.5만 |
|---|
| 2025.12.15 | ₩38,236 | ₩39,654 | ₩38,236 | ₩39,012 | +2.03% | 7.7만 |
|---|
| 2025.12.12 | ₩36,939 | ₩38,677 | ₩36,711 | ₩38,035 | +2.97% | 16.2만 |
|---|
| 2025.12.11 | ₩37,541 | ₩38,156 | ₩35,909 | ₩36,401 | -3.04% | 41.1만 |
|---|
| 2025.12.10 | ₩33,272 | ₩33,542 | ₩32,512 | ₩32,686 | -1.76% | 38.1만 |
|---|
| 2025.12.09 | ₩33,142 | ₩33,234 | ₩32,852 | ₩32,937 | -0.62% | 1.5만 |
|---|
| 2025.12.08 | ₩32,900 | ₩33,582 | ₩32,512 | ₩33,114 | +0.65% | 6.1만 |
|---|
| 2025.12.05 | ₩33,809 | ₩34,022 | ₩33,428 | ₩33,535 | -0.81% | 1.1만 |
|---|
| 2025.12.04 | ₩34,973 | ₩35,326 | ₩34,023 | ₩34,062 | -2.60% | 1.6만 |
|---|
| 2025.12.03 | ₩36,537 | ₩36,591 | ₩35,133 | ₩35,171 | -3.74% | 3.4만 |
|---|
| 2025.12.02 | ₩35,521 | ₩36,417 | ₩34,866 | ₩36,348 | +2.33% | 2.3만 |
|---|
| 2025.12.01 | ₩36,511 | ₩37,113 | ₩36,013 | ₩36,408 | -0.28% | 1.7만 |
|---|
| 2025.11.28 | ₩36,578 | ₩36,925 | ₩36,176 | ₩36,270 | -0.84% | 16.9만 |
|---|
| 2025.11.26 | ₩35,066 | ₩36,136 | ₩34,747 | ₩35,601 | +1.53% | 17.6만 |
|---|
| 2025.11.25 | ₩37,862 | ₩39,198 | ₩36,805 | ₩37,165 | -1.84% | 9.3만 |
|---|
| 2025.11.24 | ₩37,099 | ₩37,554 | ₩36,016 | ₩36,546 | -1.49% | 12.8만 |
|---|
| 2025.11.21 | ₩35,508 | ₩37,714 | ₩35,508 | ₩36,907 | +3.94% | 12.3만 |
|---|
| 2025.11.20 | ₩32,591 | ₩34,847 | ₩32,591 | ₩34,847 | +6.92% | 5.1천 |
|---|
| 2025.11.19 | ₩33,047 | ₩33,047 | ₩32,667 | ₩32,667 | -1.15% | 2.1천 |
|---|