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 | ₩39,329 | ₩41,626 | ₩38,396 | ₩39,478 | +0.38% | 19.3만 |
| 2026.09.28–2026.10.02 | ₩42,293 | ₩42,749 | ₩38,913 | ₩39,476 | -6.66% | 24.2만 |
| 2026.09.21–2026.09.25 | ₩38,336 | ₩42,072 | ₩36,847 | ₩41,154 | +7.35% | 25.6만 |
| 2026.09.14–2026.09.18 | ₩40,241 | ₩41,072 | ₩37,518 | ₩38,561 | -4.17% | 18.9만 |
| 2026.09.08–2026.09.11 | ₩34,205 | ₩38,148 | ₩33,494 | ₩38,123 | +11.45% | 42만 |
| 2026.08.31–2026.09.04 | ₩38,830 | ₩41,166 | ₩35,962 | ₩36,096 | -7.04% | 19.1만 |
| 2026.08.24–2026.08.28 | ₩40,107 | ₩40,811 | ₩37,558 | ₩38,328 | -4.43% | 12.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,052 |
| ₩38,578 |
| ₩39,457 |
| +0.81% |
| 19.3만 |
| 2026.08.10–2026.08.14 | ₩39,262 | ₩40,348 | ₩36,431 | ₩38,612 | -1.65% | 28만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,962 | ₩44,962 | ₩39,208 | ₩39,806 | -11.47% | 40.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,167 | ₩51,629 | ₩44,573 | ₩45,296 | -9.71% | 24.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,222 | ₩51,672 | ₩46,471 | ₩51,672 | +7.15% | 22.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,380 | ₩49,261 | ₩43,326 | ₩47,259 | +8.94% | 45.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,924 | ₩43,997 | ₩40,522 | ₩42,897 | +2.32% | 49.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,315 | ₩43,527 | ₩39,201 | ₩43,209 | +9.90% | 33.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,695 | ₩40,844 | ₩33,294 | ₩40,736 | +20.90% | 58.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,796 | ₩34,493 | ₩31,468 | ₩33,278 | +1.47% | 26.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,920 | ₩34,795 | ₩28,155 | ₩33,467 | +15.72% | 197.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,605 | ₩29,483 | ₩25,083 | ₩29,046 | +5.22% | 75.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,561 | ₩34,218 | ₩28,061 | ₩28,075 | -16.35% | 31만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,084 | ₩36,042 | ₩32,769 | ₩33,525 | -1.64% | 21.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,816 | ₩35,533 | ₩32,166 | ₩33,447 | -1.09% | 26.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,679 | ₩36,679 | ₩32,300 | ₩33,016 | -9.99% | 23.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,081 | ₩40,643 | ₩37,223 | ₩37,774 | -0.81% | 35.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,424 | ₩38,618 | ₩34,661 | ₩37,673 | +0.67% | 50.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,846 | ₩47,846 | ₩35,580 | ₩37,437 | -21.75% | 133.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,928 | ₩49,805 | ₩44,399 | ₩48,703 | +6.04% | 14만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,329 | ₩49,201 | ₩44,801 | ₩46,237 | -4.33% | 44.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,801 | ₩48,638 | ₩43,688 | ₩48,423 | +8.08% | 10.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,621 | ₩45,942 | ₩43,071 | ₩45,605 | +4.55% | 12.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,539 | ₩46,733 | ₩39,208 | ₩43,983 | -3.42% | 127만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,383 | ₩48,383 | ₩43,225 | ₩44,973 | -7.05% | 33.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,605 | ₩49,577 | ₩44,895 | ₩47,414 | -0.40% | 16.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,903 | ₩46,787 | ₩43,313 | ₩46,636 | +6.23% | 13.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,934 | ₩47,290 | ₩41,850 | ₩43,272 | -7.80% | 47.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,408 | ₩51,709 | ₩41,408 | ₩48,960 | +18.24% | 58.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,087 | ₩43,581 | ₩38,189 | ₩42,902 | +9.76% | 39.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,934 | ₩41,448 | ₩37,934 | ₩39,991 | +5.42% | 22.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,069 | ₩38,095 | ₩34,339 | ₩37,201 | +3.14% | 15.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,042 | ₩38,390 | ₩35,519 | ₩35,876 | -0.46% | 14.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,874 | ₩37,102 | ₩35,586 | ₩36,565 | -0.84% | 10.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,378 | ₩37,196 | ₩35,828 | ₩36,176 | -0.55% | 23.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,349 | ₩40,630 | ₩36,726 | ₩37,276 | -2.80% | 106.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,997 | ₩38,792 | ₩32,608 | ₩38,148 | +15.61% | 102.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,619 | ₩37,223 | ₩33,527 | ₩33,635 | -8.15% | 10.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,209 | ₩39,314 | ₩34,850 | ₩36,378 | -2.24% | 56.6만 |
|---|
| 2025.11.19–2025.11.21 | ₩33,145 | ₩37,826 | ₩32,688 | ₩37,016 | +11.68% | 13만 |
|---|