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 | ₩41,203 | ₩41,203 | ₩39,052 | ₩39,449 | -4.26% | 3.8만 |
| 2026.10.08 | ₩39,528 | ₩41,596 | ₩39,488 | ₩41,485 | +4.95% | 4.9만 |
| 2026.10.07 | ₩39,340 | ₩39,782 | ₩38,951 | ₩39,132 | -0.53% | 1.8만 |
| 2026.10.06 | ₩39,059 | ₩39,059 | ₩38,368 | ₩38,882 | -0.45% | 5.3만 |
| 2026.10.05 | ₩39,300 | ₩39,521 | ₩38,442 | ₩39,447 | +0.38% | 3.6만 |
| 2026.10.02 | ₩39,662 | ₩40,051 | ₩38,884 | ₩39,447 | -0.54% | 5.9만 |
| 2026.10.01 | ₩40,265 | ₩41,565 | ₩40,265 | ₩40,707 | +1.10% | 1.7만 |
| 2026.09.30 | ₩40,935 | ₩41,652 | ₩40,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,937 |
| +0.00% |
| 4.7만 |
| 2026.09.29 | ₩42,369 | ₩42,369 | ₩39,085 | ₩40,835 | -3.62% | 7만 |
|---|
| 2026.09.28 | ₩42,262 | ₩42,718 | ₩41,632 | ₩42,474 | +0.50% | 4.9만 |
|---|
| 2026.09.25 | ₩40,962 | ₩41,124 | ₩40,225 | ₩41,124 | +0.40% | 5.4만 |
|---|
| 2026.09.24 | ₩41,069 | ₩42,041 | ₩40,292 | ₩40,391 | -1.65% | 11.8만 |
|---|
| 2026.09.23 | ₩38,161 | ₩39,098 | ₩38,161 | ₩39,098 | +2.46% | 3.3만 |
|---|
| 2026.09.22 | ₩37,222 | ₩37,973 | ₩36,820 | ₩37,919 | +1.87% | 2.6만 |
|---|
| 2026.09.21 | ₩38,308 | ₩38,884 | ₩38,000 | ₩38,331 | +0.06% | 2.6만 |
|---|
| 2026.09.18 | ₩37,772 | ₩39,327 | ₩37,772 | ₩38,533 | +2.02% | 2.5만 |
|---|
| 2026.09.17 | ₩38,737 | ₩39,018 | ₩37,490 | ₩37,772 | -2.49% | 5.3만 |
|---|
| 2026.09.16 | ₩41,042 | ₩41,042 | ₩39,112 | ₩39,890 | -2.81% | 4.8만 |
|---|
| 2026.09.15 | ₩39,595 | ₩40,748 | ₩39,568 | ₩40,683 | +2.75% | 2.9만 |
|---|
| 2026.09.14 | ₩40,211 | ₩40,278 | ₩39,459 | ₩39,556 | -1.63% | 3.4만 |
|---|
| 2026.09.11 | ₩34,555 | ₩38,120 | ₩34,314 | ₩38,095 | +10.24% | 16.5만 |
|---|
| 2026.09.10 | ₩36,365 | ₩37,531 | ₩36,056 | ₩37,531 | +3.21% | 15.5만 |
|---|
| 2026.09.09 | ₩35,024 | ₩35,714 | ₩34,957 | ₩35,413 | +1.11% | 1.8만 |
|---|
| 2026.09.08 | ₩34,180 | ₩35,542 | ₩33,469 | ₩35,239 | +3.10% | 8.1만 |
|---|
| 2026.09.04 | ₩36,029 | ₩36,552 | ₩35,936 | ₩36,070 | +0.11% | 5.7만 |
|---|
| 2026.09.03 | ₩38,509 | ₩38,925 | ₩36,686 | ₩37,169 | -3.48% | 5.5만 |
|---|
| 2026.09.02 | ₩41,136 | ₩41,136 | ₩39,253 | ₩39,498 | -3.98% | 4.6만 |
|---|
| 2026.09.01 | ₩39,581 | ₩41,069 | ₩39,581 | ₩40,845 | +3.19% | 1.9만 |
|---|
| 2026.08.31 | ₩38,801 | ₩39,005 | ₩38,429 | ₩38,678 | -0.32% | 1.5만 |
|---|
| 2026.08.28 | ₩37,598 | ₩38,505 | ₩37,544 | ₩38,300 | +1.87% | 1.9만 |
|---|
| 2026.08.27 | ₩38,174 | ₩39,018 | ₩37,531 | ₩38,044 | -0.34% | 5.6만 |
|---|
| 2026.08.26 | ₩39,300 | ₩39,300 | ₩38,134 | ₩38,816 | -1.23% | 2.1만 |
|---|
| 2026.08.25 | ₩39,984 | ₩40,345 | ₩39,514 | ₩39,953 | -0.08% | 1.7만 |
|---|
| 2026.08.24 | ₩40,077 | ₩40,781 | ₩40,077 | ₩40,593 | +1.29% | 1.2만 |
|---|
| 2026.08.21 | ₩40,453 | ₩40,453 | ₩39,005 | ₩39,429 | -2.53% | 2.2만 |
|---|
| 2026.08.20 | ₩40,292 | ₩40,949 | ₩39,711 | ₩40,852 | +1.39% | 2.7만 |
|---|
| 2026.08.19 | ₩40,681 | ₩42,021 | ₩39,654 | ₩40,226 | -1.12% | 7.7만 |
|---|
| 2026.08.18 | ₩40,520 | ₩40,654 | ₩39,849 | ₩40,636 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩39,112 | ₩39,675 | ₩38,549 | ₩39,472 | +0.92% | 4.2만 |
|---|
| 2026.08.14 | ₩37,146 | ₩38,878 | ₩37,146 | ₩38,584 | +3.87% | 4.7만 |
|---|
| 2026.08.13 | ₩38,362 | ₩38,362 | ₩36,405 | ₩37,170 | -3.11% | 2.5만 |
|---|
| 2026.08.12 | ₩38,067 | ₩39,273 | ₩37,504 | ₩37,945 | -0.32% | 11.4만 |
|---|
| 2026.08.11 | ₩38,630 | ₩40,319 | ₩38,630 | ₩40,029 | +3.62% | 5만 |
|---|
| 2026.08.10 | ₩39,233 | ₩39,742 | ₩38,382 | ₩38,579 | -1.67% | 4.4만 |
|---|
| 2026.08.07 | ₩39,970 | ₩40,947 | ₩39,702 | ₩39,777 | -0.48% | 3만 |
|---|
| 2026.08.06 | ₩41,659 | ₩41,954 | ₩39,923 | ₩40,627 | -2.48% | 9.5만 |
|---|
| 2026.08.05 | ₩40,077 | ₩40,855 | ₩40,051 | ₩40,383 | +0.76% | 4.3만 |
|---|
| 2026.08.04 | ₩41,445 | ₩41,445 | ₩39,179 | ₩40,014 | -3.45% | 9.7만 |
|---|
| 2026.08.03 | ₩44,930 | ₩44,930 | ₩40,734 | ₩41,025 | -8.69% | 13.7만 |
|---|
| 2026.07.31 | ₩44,997 | ₩46,685 | ₩44,541 | ₩45,263 | +0.59% | 4.6만 |
|---|
| 2026.07.30 | ₩48,106 | ₩48,508 | ₩45,841 | ₩46,147 | -4.07% | 4.6만 |
|---|
| 2026.07.29 | ₩49,420 | ₩50,894 | ₩48,750 | ₩50,279 | +1.74% | 4.3만 |
|---|
| 2026.07.28 | ₩50,345 | ₩51,591 | ₩48,507 | ₩49,282 | -2.11% | 4.6만 |
|---|
| 2026.07.27 | ₩50,130 | ₩50,613 | ₩48,468 | ₩49,386 | -1.48% | 6.9만 |
|---|
| 2026.07.24 | ₩49,179 | ₩51,634 | ₩49,179 | ₩51,634 | +4.99% | 4.7만 |
|---|
| 2026.07.23 | ₩48,079 | ₩49,648 | ₩47,805 | ₩49,472 | +2.90% | 3.8만 |
|---|
| 2026.07.22 | ₩47,262 | ₩47,691 | ₩46,437 | ₩47,252 | -0.02% | 2.6만 |
|---|
| 2026.07.21 | ₩48,696 | ₩48,696 | ₩46,779 | ₩46,807 | -3.88% | 4.4만 |
|---|
| 2026.07.20 | ₩48,187 | ₩49,646 | ₩47,651 | ₩49,179 | +2.06% | 7.4만 |
|---|
| 2026.07.17 | ₩48,951 | ₩49,225 | ₩46,504 | ₩47,224 | -3.53% | 6.8만 |
|---|
| 2026.07.16 | ₩45,198 | ₩48,240 | ₩45,198 | ₩48,046 | +6.30% | 7만 |
|---|
| 2026.07.15 | ₩46,297 | ₩46,511 | ₩44,742 | ₩45,304 | -2.15% | 8.6만 |
|---|
| 2026.07.14 | ₩45,560 | ₩46,886 | ₩45,560 | ₩46,858 | +2.85% | 9.9만 |
|---|
| 2026.07.13 | ₩43,348 | ₩45,680 | ₩43,294 | ₩45,546 | +5.07% | 13만 |
|---|
| 2026.07.10 | ₩41,512 | ₩43,214 | ₩41,364 | ₩42,865 | +3.26% | 8.1만 |
|---|
| 2026.07.09 | ₩42,918 | ₩42,918 | ₩40,493 | ₩41,959 | -2.23% | 9.6만 |
|---|
| 2026.07.08 | ₩43,402 | ₩43,964 | ₩42,731 | ₩43,049 | -0.81% | 10.3만 |
|---|
| 2026.07.07 | ₩42,008 | ₩43,864 | ₩41,672 | ₩42,772 | +1.82% | 11.1만 |
|---|
| 2026.07.06 | ₩41,894 | ₩42,853 | ₩41,585 | ₩42,089 | +0.47% | 10.6만 |
|---|
| 2026.07.02 | ₩42,061 | ₩43,495 | ₩41,250 | ₩43,178 | +2.65% | 14.6만 |
|---|
| 2026.07.01 | ₩42,155 | ₩42,396 | ₩41,176 | ₩42,361 | +0.49% | 6.5만 |
|---|
| 2026.06.30 | ₩41,002 | ₩41,820 | ₩40,694 | ₩41,206 | +0.50% | 5.9만 |
|---|
| 2026.06.29 | ₩39,287 | ₩41,552 | ₩39,173 | ₩40,911 | +4.14% | 6.8만 |
|---|
| 2026.06.26 | ₩40,654 | ₩40,815 | ₩39,421 | ₩40,706 | +0.13% | 11.4만 |
|---|
| 2026.06.25 | ₩38,201 | ₩40,211 | ₩38,201 | ₩39,638 | +3.76% | 15.2만 |
|---|
| 2026.06.24 | ₩37,276 | ₩38,911 | ₩36,633 | ₩38,517 | +3.33% | 14.8만 |
|---|
| 2026.06.23 | ₩36,029 | ₩36,793 | ₩34,957 | ₩36,726 | +1.93% | 9.2만 |
|---|
| 2026.06.22 | ₩33,670 | ₩35,038 | ₩33,270 | ₩34,924 | +3.72% | 7.8만 |
|---|
| 2026.06.18 | ₩33,617 | ₩34,468 | ₩32,866 | ₩33,253 | -1.08% | 7.6만 |
|---|
| 2026.06.17 | ₩33,054 | ₩33,523 | ₩32,303 | ₩33,456 | +1.22% | 4.6만 |
|---|
| 2026.06.16 | ₩32,377 | ₩32,638 | ₩31,445 | ₩32,613 | +0.73% | 8만 |
|---|
| 2026.06.15 | ₩32,772 | ₩32,973 | ₩31,445 | ₩31,901 | -2.66% | 6.4만 |
|---|
| 2026.06.12 | ₩33,510 | ₩34,314 | ₩33,201 | ₩33,442 | -0.20% | 6.5만 |
|---|
| 2026.06.11 | ₩33,952 | ₩34,769 | ₩33,335 | ₩33,389 | -1.66% | 56.5만 |
|---|
| 2026.06.10 | ₩31,271 | ₩31,271 | ₩29,140 | ₩30,413 | -2.74% | 106.4만 |
|---|
| 2026.06.09 | ₩28,952 | ₩31,191 | ₩28,135 | ₩30,145 | +4.12% | 21.4만 |
|---|
| 2026.06.08 | ₩28,899 | ₩29,555 | ₩28,878 | ₩29,301 | +1.39% | 7.1만 |
|---|
| 2026.06.05 | ₩27,143 | ₩29,462 | ₩27,143 | ₩29,025 | +6.93% | 17.5만 |
|---|
| 2026.06.04 | ₩27,732 | ₩27,813 | ₩26,178 | ₩26,443 | -4.65% | 15.5만 |
|---|
| 2026.06.03 | ₩26,164 | ₩27,424 | ₩26,164 | ₩27,170 | +3.84% | 18.3만 |
|---|
| 2026.06.02 | ₩25,936 | ₩26,231 | ₩25,239 | ₩25,695 | -0.93% | 10.2만 |
|---|
| 2026.06.01 | ₩27,585 | ₩28,014 | ₩25,065 | ₩25,387 | -7.97% | 14.2만 |
|---|
| 2026.05.29 | ₩30,708 | ₩30,789 | ₩28,041 | ₩28,054 | -8.64% | 12.2만 |
|---|
| 2026.05.28 | ₩33,174 | ₩33,295 | ₩31,311 | ₩31,518 | -4.99% | 13.8만 |
|---|
| 2026.05.27 | ₩33,972 | ₩34,193 | ₩33,664 | ₩33,791 | -0.53% | 1.6만 |
|---|
| 2026.05.26 | ₩33,536 | ₩33,737 | ₩33,040 | ₩33,428 | -0.32% | 3.4만 |
|---|
| 2026.05.22 | ₩33,489 | ₩33,523 | ₩32,745 | ₩33,500 | +0.03% | 1.4만 |
|---|
| 2026.05.21 | ₩33,737 | ₩34,394 | ₩33,335 | ₩33,938 | +0.60% | 4.3만 |
|---|
| 2026.05.20 | ₩35,507 | ₩36,016 | ₩34,194 | ₩34,274 | -3.47% | 3.5만 |
|---|
| 2026.05.19 | ₩34,783 | ₩35,547 | ₩34,153 | ₩35,515 | +2.10% | 6.9만 |
|---|
| 2026.05.18 | ₩34,059 | ₩35,218 | ₩34,046 | ₩34,582 | +1.53% | 5.9만 |
|---|
| 2026.05.15 | ₩34,005 | ₩34,119 | ₩32,920 | ₩33,422 | -1.71% | 5.2만 |
|---|
| 2026.05.14 | ₩34,206 | ₩34,769 | ₩32,142 | ₩33,020 | -3.47% | 10만 |
|---|
| 2026.05.13 | ₩34,206 | ₩34,850 | ₩33,764 | ₩34,027 | -0.53% | 4.4만 |
|---|
| 2026.05.12 | ₩33,751 | ₩35,507 | ₩33,751 | ₩34,566 | +2.41% | 3.4만 |
|---|
| 2026.05.11 | ₩33,791 | ₩33,912 | ₩33,141 | ₩33,416 | -1.11% | 3.6만 |
|---|
| 2026.05.08 | ₩33,751 | ₩33,925 | ₩32,839 | ₩32,992 | -2.25% | 1.7만 |
|---|
| 2026.05.07 | ₩32,913 | ₩33,711 | ₩32,276 | ₩33,237 | +0.99% | 2.7만 |
|---|
| 2026.05.06 | ₩34,689 | ₩35,426 | ₩33,255 | ₩33,299 | -4.01% | 3.7만 |
|---|
| 2026.05.05 | ₩35,694 | ₩36,150 | ₩34,756 | ₩34,877 | -2.29% | 6.4만 |
|---|
| 2026.05.04 | ₩36,653 | ₩36,653 | ₩35,319 | ₩35,945 | -1.93% | 8.7만 |
|---|
| 2026.05.01 | ₩38,898 | ₩39,112 | ₩37,196 | ₩37,746 | -2.96% | 9만 |
|---|
| 2026.04.30 | ₩40,372 | ₩40,614 | ₩39,581 | ₩40,439 | +0.17% | 3.2만 |
|---|
| 2026.04.29 | ₩39,675 | ₩40,526 | ₩39,608 | ₩39,836 | +0.41% | 6.1만 |
|---|
| 2026.04.28 | ₩40,158 | ₩40,171 | ₩38,631 | ₩39,327 | -2.07% | 13.6만 |
|---|
| 2026.04.27 | ₩38,053 | ₩38,791 | ₩37,665 | ₩37,745 | -0.81% | 4만 |
|---|
| 2026.04.24 | ₩36,351 | ₩38,590 | ₩36,284 | ₩37,646 | +3.56% | 4.6만 |
|---|
| 2026.04.23 | ₩36,405 | ₩37,390 | ₩35,977 | ₩37,062 | +1.80% | 8.2만 |
|---|
| 2026.04.22 | ₩35,105 | ₩35,788 | ₩34,635 | ₩34,975 | -0.37% | 19.7만 |
|---|
| 2026.04.21 | ₩36,820 | ₩37,169 | ₩35,359 | ₩36,220 | -1.63% | 14.1만 |
|---|
| 2026.04.20 | ₩37,397 | ₩37,812 | ₩36,874 | ₩36,990 | -1.09% | 4만 |
|---|
| 2026.04.17 | ₩35,842 | ₩37,919 | ₩35,554 | ₩37,410 | +4.38% | 25.2만 |
|---|
| 2026.04.16 | ₩37,115 | ₩37,799 | ₩36,391 | ₩36,751 | -0.98% | 19.8만 |
|---|
| 2026.04.15 | ₩39,300 | ₩39,300 | ₩38,067 | ₩38,691 | -1.55% | 26.1만 |
|---|
| 2026.04.14 | ₩39,032 | ₩40,774 | ₩38,670 | ₩40,433 | +3.59% | 17.8만 |
|---|
| 2026.04.13 | ₩47,811 | ₩47,811 | ₩42,329 | ₩42,381 | -11.36% | 44.2만 |
|---|
| 2026.04.10 | ₩49,192 | ₩49,768 | ₩47,789 | ₩48,668 | -1.07% | 3.1만 |
|---|
| 2026.04.09 | ₩47,369 | ₩49,192 | ₩47,369 | ₩48,618 | +2.64% | 3만 |
|---|
| 2026.04.08 | ₩44,474 | ₩47,069 | ₩44,367 | ₩46,878 | +5.41% | 2.8만 |
|---|
| 2026.04.07 | ₩46,752 | ₩47,945 | ₩46,645 | ₩47,110 | +0.77% | 2.7만 |
|---|
| 2026.04.06 | ₩45,895 | ₩46,833 | ₩45,895 | ₩46,309 | +0.90% | 2.4만 |
|---|
| 2026.04.02 | ₩46,913 | ₩47,872 | ₩46,042 | ₩46,203 | -1.51% | 5만 |
|---|
| 2026.04.01 | ₩44,769 | ₩46,511 | ₩44,769 | ₩46,353 | +3.54% | 33.6만 |
|---|
| 2026.03.31 | ₩47,986 | ₩48,374 | ₩45,653 | ₩45,766 | -4.63% | 4만 |
|---|
| 2026.03.30 | ₩48,294 | ₩49,165 | ₩48,240 | ₩48,715 | +0.87% | 1.9만 |
|---|
| 2026.03.27 | ₩48,160 | ₩48,602 | ₩47,845 | ₩48,388 | +0.47% | 1.5만 |
|---|
| 2026.03.26 | ₩46,551 | ₩47,341 | ₩46,424 | ₩47,326 | +1.66% | 1.9만 |
|---|
| 2026.03.25 | ₩45,171 | ₩46,659 | ₩45,090 | ₩46,321 | +2.55% | 2만 |
|---|
| 2026.03.24 | ₩44,407 | ₩45,943 | ₩44,031 | ₩45,943 | +3.46% | 1.6만 |
|---|
| 2026.03.23 | ₩44,769 | ₩45,037 | ₩43,656 | ₩44,058 | -1.59% | 3.8만 |
|---|
| 2026.03.20 | ₩44,661 | ₩45,908 | ₩44,661 | ₩45,572 | +2.04% | 3.1만 |
|---|
| 2026.03.19 | ₩45,184 | ₩45,439 | ₩43,428 | ₩43,757 | -3.16% | 1.4만 |
|---|
| 2026.03.18 | ₩44,300 | ₩44,822 | ₩44,031 | ₩44,539 | +0.54% | 1.9만 |
|---|
| 2026.03.17 | ₩43,696 | ₩44,300 | ₩43,040 | ₩44,045 | +0.80% | 2.3만 |
|---|
| 2026.03.16 | ₩43,589 | ₩44,058 | ₩43,093 | ₩43,716 | +0.29% | 3.4만 |
|---|
| 2026.03.13 | ₩42,865 | ₩44,112 | ₩42,436 | ₩43,951 | +2.53% | 7.7만 |
|---|
| 2026.03.12 | ₩41,458 | ₩42,892 | ₩40,694 | ₩42,828 | +3.30% | 14.3만 |
|---|
| 2026.03.11 | ₩40,895 | ₩42,530 | ₩39,179 | ₩41,780 | +2.16% | 65.4만 |
|---|
| 2026.03.10 | ₩44,822 | ₩46,283 | ₩44,675 | ₩45,881 | +2.36% | 34.5만 |
|---|
| 2026.03.09 | ₩45,506 | ₩46,699 | ₩45,332 | ₩45,332 | -0.38% | 5.1만 |
|---|
| 2026.03.06 | ₩45,023 | ₩45,258 | ₩43,194 | ₩44,940 | -0.18% | 12.5만 |
|---|
| 2026.03.05 | ₩44,769 | ₩45,655 | ₩43,562 | ₩44,379 | -0.87% | 8.3만 |
|---|
| 2026.03.04 | ₩45,613 | ₩45,667 | ₩44,742 | ₩45,018 | -1.30% | 2.4만 |
|---|
| 2026.03.03 | ₩47,597 | ₩47,889 | ₩45,546 | ₩46,093 | -3.16% | 5.3만 |
|---|
| 2026.03.02 | ₩48,348 | ₩48,348 | ₩45,774 | ₩46,038 | -4.78% | 5만 |
|---|
| 2026.02.27 | ₩47,677 | ₩48,267 | ₩47,114 | ₩47,380 | -0.62% | 1.5만 |
|---|
| 2026.02.26 | ₩46,350 | ₩47,155 | ₩45,285 | ₩45,848 | -1.08% | 2.8만 |
|---|
| 2026.02.25 | ₩45,895 | ₩46,659 | ₩44,863 | ₩46,484 | +1.29% | 5.1만 |
|---|
| 2026.02.24 | ₩48,957 | ₩48,957 | ₩46,873 | ₩47,074 | -3.85% | 3.6만 |
|---|
| 2026.02.23 | ₩47,570 | ₩49,540 | ₩47,570 | ₩48,857 | +2.70% | 3.2만 |
|---|
| 2026.02.20 | ₩45,425 | ₩46,752 | ₩44,983 | ₩46,602 | +2.59% | 3.8만 |
|---|
| 2026.02.19 | ₩44,099 | ₩44,333 | ₩43,281 | ₩44,262 | +0.37% | 1.7만 |
|---|
| 2026.02.18 | ₩44,903 | ₩45,593 | ₩43,964 | ₩44,273 | -1.40% | 3.7만 |
|---|
| 2026.02.17 | ₩43,871 | ₩45,211 | ₩43,562 | ₩44,932 | +2.42% | 4.6만 |
|---|
| 2026.02.13 | ₩43,616 | ₩44,548 | ₩42,865 | ₩43,241 | -0.86% | 3.7만 |
|---|
| 2026.02.12 | ₩44,434 | ₩45,278 | ₩43,609 | ₩44,249 | -0.42% | 6.6만 |
|---|
| 2026.02.11 | ₩42,235 | ₩44,822 | ₩42,235 | ₩44,099 | +4.41% | 5.9만 |
|---|
| 2026.02.10 | ₩43,174 | ₩43,964 | ₩41,820 | ₩43,241 | +0.16% | 12.9만 |
|---|
| 2026.02.09 | ₩46,900 | ₩47,255 | ₩43,214 | ₩44,206 | -5.74% | 18.8만 |
|---|
| 2026.02.06 | ₩50,224 | ₩50,398 | ₩48,870 | ₩48,924 | -2.59% | 9.7만 |
|---|
| 2026.02.05 | ₩48,455 | ₩51,672 | ₩48,106 | ₩51,283 | +5.84% | 15.8만 |
|---|
| 2026.02.04 | ₩46,002 | ₩48,535 | ₩46,002 | ₩47,945 | +4.22% | 9.4만 |
|---|
| 2026.02.03 | ₩44,527 | ₩46,290 | ₩44,407 | ₩45,627 | +2.47% | 8.9만 |
|---|
| 2026.02.02 | ₩41,378 | ₩44,112 | ₩41,378 | ₩44,045 | +6.45% | 14.5만 |
|---|
| 2026.01.30 | ₩42,530 | ₩43,107 | ₩41,860 | ₩42,871 | +0.80% | 2.1만 |
|---|
| 2026.01.29 | ₩41,485 | ₩43,549 | ₩41,485 | ₩41,766 | +0.68% | 7.8만 |
|---|
| 2026.01.28 | ₩40,426 | ₩41,029 | ₩38,965 | ₩40,870 | +1.10% | 15.2만 |
|---|
| 2026.01.27 | ₩39,595 | ₩40,640 | ₩39,447 | ₩40,439 | +2.13% | 6.5만 |
|---|
| 2026.01.26 | ₩39,059 | ₩39,099 | ₩38,161 | ₩38,847 | -0.54% | 8.2만 |
|---|
| 2026.01.23 | ₩41,029 | ₩41,029 | ₩39,521 | ₩39,962 | -2.60% | 4.4만 |
|---|
| 2026.01.22 | ₩39,380 | ₩40,010 | ₩39,380 | ₩39,754 | +0.95% | 1.9만 |
|---|
| 2026.01.21 | ₩39,608 | ₩41,418 | ₩39,608 | ₩40,729 | +2.83% | 12.9만 |
|---|
| 2026.01.20 | ₩37,906 | ₩39,434 | ₩37,906 | ₩39,421 | +4.00% | 3.6만 |
|---|
| 2026.01.16 | ₩37,517 | ₩38,067 | ₩37,102 | ₩37,174 | -0.91% | 2.2만 |
|---|
| 2026.01.15 | ₩36,830 | ₩37,477 | ₩36,646 | ₩37,464 | +1.72% | 2.6만 |
|---|
| 2026.01.14 | ₩35,708 | ₩37,115 | ₩35,708 | ₩36,709 | +2.80% | 3.5만 |
|---|
| 2026.01.13 | ₩34,568 | ₩35,453 | ₩34,314 | ₩35,208 | +1.85% | 2만 |
|---|
| 2026.01.12 | ₩36,043 | ₩36,056 | ₩34,475 | ₩34,776 | -3.51% | 5.3만 |
|---|
| 2026.01.09 | ₩37,410 | ₩37,531 | ₩35,600 | ₩35,850 | -4.17% | 4.9만 |
|---|
| 2026.01.08 | ₩37,477 | ₩38,362 | ₩37,477 | ₩37,752 | +0.73% | 3.9만 |
|---|
| 2026.01.07 | ₩37,129 | ₩37,146 | ₩36,834 | ₩37,133 | +0.01% | 1.1만 |
|---|
| 2026.01.06 | ₩37,249 | ₩37,464 | ₩36,962 | ₩36,962 | -0.77% | 1.2만 |
|---|
| 2026.01.05 | ₩36,016 | ₩37,155 | ₩35,493 | ₩37,111 | +3.04% | 3.5만 |
|---|
| 2026.01.02 | ₩35,560 | ₩36,834 | ₩35,560 | ₩36,539 | +2.75% | 2.5만 |
|---|
| 2025.12.31 | ₩36,418 | ₩36,713 | ₩36,297 | ₩36,689 | +0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩36,190 | ₩36,432 | ₩36,110 | ₩36,300 | +0.30% | 1.9만 |
|---|
| 2025.12.29 | ₩36,847 | ₩37,075 | ₩36,056 | ₩36,604 | -0.66% | 4.9만 |
|---|
| 2025.12.26 | ₩35,828 | ₩36,391 | ₩35,802 | ₩36,150 | +0.90% | 2.8만 |
|---|
| 2025.12.24 | ₩36,592 | ₩36,592 | ₩36,058 | ₩36,153 | -1.20% | 4.2만 |
|---|
| 2025.12.23 | ₩36,297 | ₩37,129 | ₩36,297 | ₩36,619 | +0.89% | 6.9만 |
|---|
| 2025.12.22 | ₩36,351 | ₩37,169 | ₩36,056 | ₩36,096 | -0.70% | 9.7만 |
|---|
| 2025.12.19 | ₩37,931 | ₩37,939 | ₩36,700 | ₩37,249 | -1.80% | 55.3만 |
|---|
| 2025.12.18 | ₩39,407 | ₩40,319 | ₩39,032 | ₩40,051 | +1.63% | 10만 |
|---|
| 2025.12.17 | ₩39,300 | ₩40,600 | ₩39,167 | ₩40,332 | +2.63% | 23.2만 |
|---|
| 2025.12.16 | ₩39,246 | ₩39,246 | ₩38,013 | ₩38,297 | -2.42% | 10.5만 |
|---|
| 2025.12.15 | ₩38,321 | ₩39,742 | ₩38,321 | ₩39,099 | +2.03% | 7.7만 |
|---|
| 2025.12.12 | ₩37,021 | ₩38,764 | ₩36,793 | ₩38,120 | +2.97% | 16.2만 |
|---|
| 2025.12.11 | ₩37,624 | ₩38,241 | ₩35,989 | ₩36,482 | -3.04% | 41.1만 |
|---|
| 2025.12.10 | ₩33,346 | ₩33,617 | ₩32,585 | ₩32,759 | -1.76% | 38.1만 |
|---|
| 2025.12.09 | ₩33,216 | ₩33,308 | ₩32,925 | ₩33,011 | -0.62% | 1.5만 |
|---|
| 2025.12.08 | ₩32,973 | ₩33,657 | ₩32,585 | ₩33,188 | +0.65% | 6.1만 |
|---|
| 2025.12.05 | ₩33,885 | ₩34,098 | ₩33,503 | ₩33,610 | -0.81% | 1.1만 |
|---|
| 2025.12.04 | ₩35,051 | ₩35,405 | ₩34,099 | ₩34,138 | -2.60% | 1.6만 |
|---|
| 2025.12.03 | ₩36,619 | ₩36,673 | ₩35,212 | ₩35,249 | -3.74% | 3.4만 |
|---|
| 2025.12.02 | ₩35,600 | ₩36,499 | ₩34,944 | ₩36,429 | +2.33% | 2.3만 |
|---|
| 2025.12.01 | ₩36,592 | ₩37,196 | ₩36,094 | ₩36,489 | -0.28% | 1.7만 |
|---|
| 2025.11.28 | ₩36,659 | ₩37,008 | ₩36,257 | ₩36,351 | -0.84% | 16.9만 |
|---|
| 2025.11.26 | ₩35,145 | ₩36,217 | ₩34,824 | ₩35,681 | +1.53% | 17.6만 |
|---|
| 2025.11.25 | ₩37,946 | ₩39,285 | ₩36,887 | ₩37,248 | -1.84% | 9.3만 |
|---|
| 2025.11.24 | ₩37,182 | ₩37,638 | ₩36,096 | ₩36,627 | -1.49% | 12.8만 |
|---|
| 2025.11.21 | ₩35,587 | ₩37,799 | ₩35,587 | ₩36,989 | +3.94% | 12.3만 |
|---|
| 2025.11.20 | ₩32,664 | ₩34,925 | ₩32,664 | ₩34,925 | +6.92% | 5.1천 |
|---|
| 2025.11.19 | ₩33,121 | ₩33,121 | ₩32,740 | ₩32,740 | -1.15% | 2.1천 |
|---|