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 | ₩41,120 | ₩41,120 | ₩38,973 | ₩39,369 | -4.26% | 3.8만 |
| 2026.10.08 | ₩39,448 | ₩41,512 | ₩39,408 | ₩41,401 | +4.95% | 4.9만 |
| 2026.10.07 | ₩39,261 | ₩39,702 | ₩38,873 | ₩39,054 | -0.53% | 1.8만 |
| 2026.10.06 | ₩38,980 | ₩38,980 | ₩38,291 | ₩38,803 | -0.45% | 5.3만 |
| 2026.10.05 | ₩39,221 | ₩39,441 | ₩38,365 | ₩39,368 | +0.38% | 3.6만 |
| 2026.10.02 | ₩39,582 | ₩39,970 | ₩38,806 | ₩39,368 | -0.54% | 5.9만 |
| 2026.10.01 | ₩40,184 | ₩41,481 | ₩40,184 | ₩40,625 | +1.10% | 1.7만 |
| 2026.09.30 | ₩40,853 | ₩41,568 | ₩40,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,854 |
| +0.00% |
| 4.7만 |
| 2026.09.29 | ₩42,284 | ₩42,284 | ₩39,007 | ₩40,752 | -3.62% | 7만 |
|---|
| 2026.09.28 | ₩42,177 | ₩42,632 | ₩41,548 | ₩42,388 | +0.50% | 4.9만 |
|---|
| 2026.09.25 | ₩40,880 | ₩41,041 | ₩40,144 | ₩41,041 | +0.40% | 5.4만 |
|---|
| 2026.09.24 | ₩40,987 | ₩41,956 | ₩40,211 | ₩40,310 | -1.65% | 11.8만 |
|---|
| 2026.09.23 | ₩38,084 | ₩39,019 | ₩38,084 | ₩39,019 | +2.46% | 3.3만 |
|---|
| 2026.09.22 | ₩37,147 | ₩37,896 | ₩36,746 | ₩37,843 | +1.87% | 2.6만 |
|---|
| 2026.09.21 | ₩38,231 | ₩38,806 | ₩37,923 | ₩38,254 | +0.06% | 2.6만 |
|---|
| 2026.09.18 | ₩37,696 | ₩39,248 | ₩37,696 | ₩38,456 | +2.02% | 2.5만 |
|---|
| 2026.09.17 | ₩38,659 | ₩38,940 | ₩37,415 | ₩37,696 | -2.49% | 5.3만 |
|---|
| 2026.09.16 | ₩40,960 | ₩40,960 | ₩39,034 | ₩39,809 | -2.81% | 4.8만 |
|---|
| 2026.09.15 | ₩39,515 | ₩40,665 | ₩39,488 | ₩40,601 | +2.75% | 2.9만 |
|---|
| 2026.09.14 | ₩40,130 | ₩40,197 | ₩39,380 | ₩39,476 | -1.63% | 3.4만 |
|---|
| 2026.09.11 | ₩34,485 | ₩38,044 | ₩34,245 | ₩38,018 | +10.24% | 16.5만 |
|---|
| 2026.09.10 | ₩36,291 | ₩37,455 | ₩35,984 | ₩37,455 | +3.21% | 15.5만 |
|---|
| 2026.09.09 | ₩34,954 | ₩35,642 | ₩34,887 | ₩35,342 | +1.11% | 1.8만 |
|---|
| 2026.09.08 | ₩34,111 | ₩35,470 | ₩33,402 | ₩35,168 | +3.10% | 8.1만 |
|---|
| 2026.09.04 | ₩35,957 | ₩36,479 | ₩35,863 | ₩35,997 | +0.11% | 5.7만 |
|---|
| 2026.09.03 | ₩38,432 | ₩38,846 | ₩36,612 | ₩37,094 | -3.48% | 5.5만 |
|---|
| 2026.09.02 | ₩41,053 | ₩41,053 | ₩39,174 | ₩39,419 | -3.98% | 4.6만 |
|---|
| 2026.09.01 | ₩39,502 | ₩40,987 | ₩39,502 | ₩40,763 | +3.19% | 1.9만 |
|---|
| 2026.08.31 | ₩38,723 | ₩38,926 | ₩38,351 | ₩38,600 | -0.32% | 1.5만 |
|---|
| 2026.08.28 | ₩37,522 | ₩38,428 | ₩37,468 | ₩38,223 | +1.87% | 1.9만 |
|---|
| 2026.08.27 | ₩38,097 | ₩38,940 | ₩37,455 | ₩37,967 | -0.34% | 5.6만 |
|---|
| 2026.08.26 | ₩39,221 | ₩39,221 | ₩38,057 | ₩38,738 | -1.23% | 2.1만 |
|---|
| 2026.08.25 | ₩39,903 | ₩40,264 | ₩39,435 | ₩39,872 | -0.08% | 1.7만 |
|---|
| 2026.08.24 | ₩39,997 | ₩40,699 | ₩39,997 | ₩40,512 | +1.29% | 1.2만 |
|---|
| 2026.08.21 | ₩40,371 | ₩40,371 | ₩38,926 | ₩39,349 | -2.53% | 2.2만 |
|---|
| 2026.08.20 | ₩40,211 | ₩40,866 | ₩39,631 | ₩40,770 | +1.39% | 2.7만 |
|---|
| 2026.08.19 | ₩40,599 | ₩41,936 | ₩39,574 | ₩40,145 | -1.12% | 7.7만 |
|---|
| 2026.08.18 | ₩40,438 | ₩40,572 | ₩39,769 | ₩40,554 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩39,034 | ₩39,595 | ₩38,472 | ₩39,392 | +0.92% | 4.2만 |
|---|
| 2026.08.14 | ₩37,071 | ₩38,799 | ₩37,071 | ₩38,506 | +3.87% | 4.7만 |
|---|
| 2026.08.13 | ₩38,284 | ₩38,284 | ₩36,331 | ₩37,095 | -3.11% | 2.5만 |
|---|
| 2026.08.12 | ₩37,990 | ₩39,194 | ₩37,428 | ₩37,868 | -0.32% | 11.4만 |
|---|
| 2026.08.11 | ₩38,552 | ₩40,237 | ₩38,552 | ₩39,948 | +3.62% | 5만 |
|---|
| 2026.08.10 | ₩39,154 | ₩39,662 | ₩38,304 | ₩38,501 | -1.67% | 4.4만 |
|---|
| 2026.08.07 | ₩39,890 | ₩40,865 | ₩39,622 | ₩39,697 | -0.48% | 3만 |
|---|
| 2026.08.06 | ₩41,575 | ₩41,869 | ₩39,843 | ₩40,545 | -2.48% | 9.5만 |
|---|
| 2026.08.05 | ₩39,997 | ₩40,772 | ₩39,970 | ₩40,302 | +0.76% | 4.3만 |
|---|
| 2026.08.04 | ₩41,361 | ₩41,361 | ₩39,100 | ₩39,934 | -3.45% | 9.7만 |
|---|
| 2026.08.03 | ₩44,839 | ₩44,839 | ₩40,652 | ₩40,942 | -8.69% | 13.7만 |
|---|
| 2026.07.31 | ₩44,906 | ₩46,591 | ₩44,451 | ₩45,172 | +0.59% | 4.6만 |
|---|
| 2026.07.30 | ₩48,009 | ₩48,411 | ₩45,749 | ₩46,054 | -4.07% | 4.6만 |
|---|
| 2026.07.29 | ₩49,320 | ₩50,792 | ₩48,651 | ₩50,178 | +1.74% | 4.3만 |
|---|
| 2026.07.28 | ₩50,243 | ₩51,487 | ₩48,409 | ₩49,182 | -2.11% | 4.6만 |
|---|
| 2026.07.27 | ₩50,029 | ₩50,511 | ₩48,371 | ₩49,287 | -1.48% | 6.9만 |
|---|
| 2026.07.24 | ₩49,079 | ₩51,530 | ₩49,079 | ₩51,530 | +4.99% | 4.7만 |
|---|
| 2026.07.23 | ₩47,983 | ₩49,548 | ₩47,708 | ₩49,372 | +2.90% | 3.8만 |
|---|
| 2026.07.22 | ₩47,167 | ₩47,595 | ₩46,344 | ₩47,157 | -0.02% | 2.6만 |
|---|
| 2026.07.21 | ₩48,598 | ₩48,598 | ₩46,685 | ₩46,713 | -3.88% | 4.4만 |
|---|
| 2026.07.20 | ₩48,090 | ₩49,546 | ₩47,555 | ₩49,079 | +2.06% | 7.4만 |
|---|
| 2026.07.17 | ₩48,852 | ₩49,126 | ₩46,411 | ₩47,129 | -3.53% | 6.8만 |
|---|
| 2026.07.16 | ₩45,107 | ₩48,143 | ₩45,107 | ₩47,949 | +6.30% | 7만 |
|---|
| 2026.07.15 | ₩46,203 | ₩46,417 | ₩44,652 | ₩45,212 | -2.15% | 8.6만 |
|---|
| 2026.07.14 | ₩45,468 | ₩46,792 | ₩45,468 | ₩46,764 | +2.85% | 9.9만 |
|---|
| 2026.07.13 | ₩43,261 | ₩45,588 | ₩43,207 | ₩45,454 | +5.07% | 13만 |
|---|
| 2026.07.10 | ₩41,428 | ₩43,127 | ₩41,281 | ₩42,779 | +3.26% | 8.1만 |
|---|
| 2026.07.09 | ₩42,831 | ₩42,831 | ₩40,411 | ₩41,875 | -2.23% | 9.6만 |
|---|
| 2026.07.08 | ₩43,314 | ₩43,876 | ₩42,645 | ₩42,962 | -0.81% | 10.3만 |
|---|
| 2026.07.07 | ₩41,923 | ₩43,776 | ₩41,588 | ₩42,685 | +1.82% | 11.1만 |
|---|
| 2026.07.06 | ₩41,809 | ₩42,767 | ₩41,502 | ₩42,004 | +0.47% | 10.6만 |
|---|
| 2026.07.02 | ₩41,976 | ₩43,408 | ₩41,167 | ₩43,091 | +2.65% | 14.6만 |
|---|
| 2026.07.01 | ₩42,070 | ₩42,311 | ₩41,094 | ₩42,276 | +0.49% | 6.5만 |
|---|
| 2026.06.30 | ₩40,920 | ₩41,736 | ₩40,612 | ₩41,123 | +0.50% | 5.9만 |
|---|
| 2026.06.29 | ₩39,207 | ₩41,468 | ₩39,094 | ₩40,829 | +4.14% | 6.8만 |
|---|
| 2026.06.26 | ₩40,572 | ₩40,732 | ₩39,341 | ₩40,624 | +0.13% | 11.4만 |
|---|
| 2026.06.25 | ₩38,124 | ₩40,130 | ₩38,124 | ₩39,558 | +3.76% | 15.2만 |
|---|
| 2026.06.24 | ₩37,201 | ₩38,833 | ₩36,559 | ₩38,440 | +3.33% | 14.8만 |
|---|
| 2026.06.23 | ₩35,957 | ₩36,719 | ₩34,887 | ₩36,652 | +1.93% | 9.2만 |
|---|
| 2026.06.22 | ₩33,603 | ₩34,967 | ₩33,203 | ₩34,853 | +3.72% | 7.8만 |
|---|
| 2026.06.18 | ₩33,549 | ₩34,398 | ₩32,800 | ₩33,187 | -1.08% | 7.6만 |
|---|
| 2026.06.17 | ₩32,987 | ₩33,455 | ₩32,238 | ₩33,388 | +1.22% | 4.6만 |
|---|
| 2026.06.16 | ₩32,312 | ₩32,573 | ₩31,382 | ₩32,547 | +0.73% | 8만 |
|---|
| 2026.06.15 | ₩32,706 | ₩32,907 | ₩31,382 | ₩31,837 | -2.66% | 6.4만 |
|---|
| 2026.06.12 | ₩33,442 | ₩34,245 | ₩33,134 | ₩33,375 | -0.20% | 6.5만 |
|---|
| 2026.06.11 | ₩33,883 | ₩34,699 | ₩33,268 | ₩33,322 | -1.66% | 56.5만 |
|---|
| 2026.06.10 | ₩31,208 | ₩31,208 | ₩29,081 | ₩30,352 | -2.74% | 106.4만 |
|---|
| 2026.06.09 | ₩28,894 | ₩31,128 | ₩28,078 | ₩30,084 | +4.12% | 21.4만 |
|---|
| 2026.06.08 | ₩28,840 | ₩29,496 | ₩28,820 | ₩29,242 | +1.39% | 7.1만 |
|---|
| 2026.06.05 | ₩27,088 | ₩29,402 | ₩27,088 | ₩28,966 | +6.93% | 17.5만 |
|---|
| 2026.06.04 | ₩27,677 | ₩27,757 | ₩26,125 | ₩26,390 | -4.65% | 15.5만 |
|---|
| 2026.06.03 | ₩26,112 | ₩27,369 | ₩26,112 | ₩27,115 | +3.84% | 18.3만 |
|---|
| 2026.06.02 | ₩25,884 | ₩26,178 | ₩25,189 | ₩25,643 | -0.93% | 10.2만 |
|---|
| 2026.06.01 | ₩27,529 | ₩27,958 | ₩25,015 | ₩25,336 | -7.97% | 14.2만 |
|---|
| 2026.05.29 | ₩30,646 | ₩30,727 | ₩27,984 | ₩27,998 | -8.64% | 12.2만 |
|---|
| 2026.05.28 | ₩33,108 | ₩33,228 | ₩31,248 | ₩31,454 | -4.99% | 13.8만 |
|---|
| 2026.05.27 | ₩33,903 | ₩34,124 | ₩33,596 | ₩33,723 | -0.53% | 1.6만 |
|---|
| 2026.05.26 | ₩33,469 | ₩33,669 | ₩32,974 | ₩33,360 | -0.32% | 3.4만 |
|---|
| 2026.05.22 | ₩33,422 | ₩33,455 | ₩32,680 | ₩33,433 | +0.03% | 1.4만 |
|---|
| 2026.05.21 | ₩33,669 | ₩34,325 | ₩33,268 | ₩33,870 | +0.60% | 4.3만 |
|---|
| 2026.05.20 | ₩35,435 | ₩35,943 | ₩34,126 | ₩34,204 | -3.47% | 3.5만 |
|---|
| 2026.05.19 | ₩34,713 | ₩35,475 | ₩34,084 | ₩35,443 | +2.10% | 6.9만 |
|---|
| 2026.05.18 | ₩33,990 | ₩35,148 | ₩33,977 | ₩34,512 | +1.53% | 5.9만 |
|---|
| 2026.05.15 | ₩33,937 | ₩34,051 | ₩32,853 | ₩33,355 | -1.71% | 5.2만 |
|---|
| 2026.05.14 | ₩34,138 | ₩34,699 | ₩32,078 | ₩32,954 | -3.47% | 10만 |
|---|
| 2026.05.13 | ₩34,138 | ₩34,780 | ₩33,696 | ₩33,958 | -0.53% | 4.4만 |
|---|
| 2026.05.12 | ₩33,683 | ₩35,435 | ₩33,683 | ₩34,496 | +2.41% | 3.4만 |
|---|
| 2026.05.11 | ₩33,723 | ₩33,843 | ₩33,074 | ₩33,348 | -1.11% | 3.6만 |
|---|
| 2026.05.08 | ₩33,683 | ₩33,857 | ₩32,773 | ₩32,926 | -2.25% | 1.7만 |
|---|
| 2026.05.07 | ₩32,847 | ₩33,643 | ₩32,211 | ₩33,170 | +0.99% | 2.7만 |
|---|
| 2026.05.06 | ₩34,619 | ₩35,355 | ₩33,188 | ₩33,232 | -4.01% | 3.7만 |
|---|
| 2026.05.05 | ₩35,622 | ₩36,077 | ₩34,686 | ₩34,806 | -2.29% | 6.4만 |
|---|
| 2026.05.04 | ₩36,579 | ₩36,579 | ₩35,248 | ₩35,873 | -1.93% | 8.7만 |
|---|
| 2026.05.01 | ₩38,819 | ₩39,034 | ₩37,121 | ₩37,670 | -2.96% | 9만 |
|---|
| 2026.04.30 | ₩40,291 | ₩40,532 | ₩39,502 | ₩40,358 | +0.17% | 3.2만 |
|---|
| 2026.04.29 | ₩39,595 | ₩40,445 | ₩39,528 | ₩39,756 | +0.41% | 6.1만 |
|---|
| 2026.04.28 | ₩40,077 | ₩40,090 | ₩38,553 | ₩39,248 | -2.07% | 13.6만 |
|---|
| 2026.04.27 | ₩37,977 | ₩38,712 | ₩37,589 | ₩37,669 | -0.81% | 4만 |
|---|
| 2026.04.24 | ₩36,278 | ₩38,512 | ₩36,211 | ₩37,570 | +3.56% | 4.6만 |
|---|
| 2026.04.23 | ₩36,331 | ₩37,315 | ₩35,905 | ₩36,987 | +1.80% | 8.2만 |
|---|
| 2026.04.22 | ₩35,034 | ₩35,716 | ₩34,566 | ₩34,904 | -0.37% | 19.7만 |
|---|
| 2026.04.21 | ₩36,746 | ₩37,094 | ₩35,288 | ₩36,147 | -1.63% | 14.1만 |
|---|
| 2026.04.20 | ₩37,321 | ₩37,736 | ₩36,800 | ₩36,916 | -1.09% | 4만 |
|---|
| 2026.04.17 | ₩35,770 | ₩37,843 | ₩35,482 | ₩37,335 | +4.38% | 25.2만 |
|---|
| 2026.04.16 | ₩37,040 | ₩37,723 | ₩36,318 | ₩36,677 | -0.98% | 19.8만 |
|---|
| 2026.04.15 | ₩39,221 | ₩39,221 | ₩37,990 | ₩38,613 | -1.55% | 26.1만 |
|---|
| 2026.04.14 | ₩38,953 | ₩40,692 | ₩38,592 | ₩40,351 | +3.59% | 17.8만 |
|---|
| 2026.04.13 | ₩47,715 | ₩47,715 | ₩42,244 | ₩42,296 | -11.36% | 44.2만 |
|---|
| 2026.04.10 | ₩49,093 | ₩49,668 | ₩47,692 | ₩48,570 | -1.07% | 3.1만 |
|---|
| 2026.04.09 | ₩47,274 | ₩49,093 | ₩47,274 | ₩48,520 | +2.64% | 3만 |
|---|
| 2026.04.08 | ₩44,384 | ₩46,974 | ₩44,277 | ₩46,784 | +5.41% | 2.8만 |
|---|
| 2026.04.07 | ₩46,658 | ₩47,849 | ₩46,551 | ₩47,015 | +0.77% | 2.7만 |
|---|
| 2026.04.06 | ₩45,802 | ₩46,739 | ₩45,802 | ₩46,216 | +0.90% | 2.4만 |
|---|
| 2026.04.02 | ₩46,819 | ₩47,775 | ₩45,949 | ₩46,110 | -1.51% | 5만 |
|---|
| 2026.04.01 | ₩44,679 | ₩46,417 | ₩44,679 | ₩46,260 | +3.54% | 33.6만 |
|---|
| 2026.03.31 | ₩47,889 | ₩48,277 | ₩45,561 | ₩45,674 | -4.63% | 4만 |
|---|
| 2026.03.30 | ₩48,197 | ₩49,066 | ₩48,143 | ₩48,617 | +0.87% | 1.9만 |
|---|
| 2026.03.27 | ₩48,063 | ₩48,504 | ₩47,748 | ₩48,290 | +0.47% | 1.5만 |
|---|
| 2026.03.26 | ₩46,458 | ₩47,246 | ₩46,331 | ₩47,231 | +1.66% | 1.9만 |
|---|
| 2026.03.25 | ₩45,080 | ₩46,565 | ₩45,000 | ₩46,228 | +2.55% | 2만 |
|---|
| 2026.03.24 | ₩44,317 | ₩45,850 | ₩43,943 | ₩45,850 | +3.46% | 1.6만 |
|---|
| 2026.03.23 | ₩44,679 | ₩44,946 | ₩43,568 | ₩43,970 | -1.59% | 3.8만 |
|---|
| 2026.03.20 | ₩44,571 | ₩45,816 | ₩44,571 | ₩45,480 | +2.04% | 3.1만 |
|---|
| 2026.03.19 | ₩45,093 | ₩45,347 | ₩43,341 | ₩43,669 | -3.16% | 1.4만 |
|---|
| 2026.03.18 | ₩44,210 | ₩44,732 | ₩43,943 | ₩44,450 | +0.54% | 1.9만 |
|---|
| 2026.03.17 | ₩43,608 | ₩44,210 | ₩42,953 | ₩43,956 | +0.80% | 2.3만 |
|---|
| 2026.03.16 | ₩43,501 | ₩43,970 | ₩43,006 | ₩43,628 | +0.29% | 3.4만 |
|---|
| 2026.03.13 | ₩42,779 | ₩44,023 | ₩42,351 | ₩43,863 | +2.53% | 7.7만 |
|---|
| 2026.03.12 | ₩41,374 | ₩42,806 | ₩40,612 | ₩42,742 | +3.30% | 14.3만 |
|---|
| 2026.03.11 | ₩40,813 | ₩42,445 | ₩39,100 | ₩41,695 | +2.16% | 65.4만 |
|---|
| 2026.03.10 | ₩44,732 | ₩46,190 | ₩44,585 | ₩45,789 | +2.36% | 34.5만 |
|---|
| 2026.03.09 | ₩45,414 | ₩46,605 | ₩45,240 | ₩45,240 | -0.38% | 5.1만 |
|---|
| 2026.03.06 | ₩44,933 | ₩45,167 | ₩43,107 | ₩44,850 | -0.18% | 12.5만 |
|---|
| 2026.03.05 | ₩44,679 | ₩45,563 | ₩43,475 | ₩44,289 | -0.87% | 8.3만 |
|---|
| 2026.03.04 | ₩45,521 | ₩45,575 | ₩44,652 | ₩44,927 | -1.30% | 2.4만 |
|---|
| 2026.03.03 | ₩47,501 | ₩47,793 | ₩45,454 | ₩46,000 | -3.16% | 5.3만 |
|---|
| 2026.03.02 | ₩48,250 | ₩48,250 | ₩45,682 | ₩45,945 | -4.78% | 5만 |
|---|
| 2026.02.27 | ₩47,581 | ₩48,170 | ₩47,019 | ₩47,284 | -0.62% | 1.5만 |
|---|
| 2026.02.26 | ₩46,257 | ₩47,060 | ₩45,194 | ₩45,755 | -1.08% | 2.8만 |
|---|
| 2026.02.25 | ₩45,802 | ₩46,565 | ₩44,772 | ₩46,391 | +1.29% | 5.1만 |
|---|
| 2026.02.24 | ₩48,859 | ₩48,859 | ₩46,779 | ₩46,979 | -3.85% | 3.6만 |
|---|
| 2026.02.23 | ₩47,474 | ₩49,441 | ₩47,474 | ₩48,758 | +2.70% | 3.2만 |
|---|
| 2026.02.20 | ₩45,334 | ₩46,658 | ₩44,893 | ₩46,508 | +2.59% | 3.8만 |
|---|
| 2026.02.19 | ₩44,010 | ₩44,244 | ₩43,194 | ₩44,173 | +0.37% | 1.7만 |
|---|
| 2026.02.18 | ₩44,812 | ₩45,501 | ₩43,876 | ₩44,184 | -1.40% | 3.7만 |
|---|
| 2026.02.17 | ₩43,782 | ₩45,120 | ₩43,475 | ₩44,842 | +2.42% | 4.6만 |
|---|
| 2026.02.13 | ₩43,528 | ₩44,458 | ₩42,779 | ₩43,154 | -0.86% | 3.7만 |
|---|
| 2026.02.12 | ₩44,344 | ₩45,187 | ₩43,521 | ₩44,159 | -0.42% | 6.6만 |
|---|
| 2026.02.11 | ₩42,150 | ₩44,732 | ₩42,150 | ₩44,010 | +4.41% | 5.9만 |
|---|
| 2026.02.10 | ₩43,087 | ₩43,876 | ₩41,736 | ₩43,154 | +0.16% | 12.9만 |
|---|
| 2026.02.09 | ₩46,805 | ₩47,160 | ₩43,127 | ₩44,117 | -5.74% | 18.8만 |
|---|
| 2026.02.06 | ₩50,123 | ₩50,297 | ₩48,772 | ₩48,825 | -2.59% | 9.7만 |
|---|
| 2026.02.05 | ₩48,357 | ₩51,568 | ₩48,009 | ₩51,180 | +5.84% | 15.8만 |
|---|
| 2026.02.04 | ₩45,909 | ₩48,437 | ₩45,909 | ₩47,849 | +4.22% | 9.4만 |
|---|
| 2026.02.03 | ₩44,438 | ₩46,197 | ₩44,317 | ₩45,535 | +2.47% | 8.9만 |
|---|
| 2026.02.02 | ₩41,294 | ₩44,023 | ₩41,294 | ₩43,956 | +6.45% | 14.5만 |
|---|
| 2026.01.30 | ₩42,445 | ₩43,020 | ₩41,776 | ₩42,784 | +0.80% | 2.1만 |
|---|
| 2026.01.29 | ₩41,401 | ₩43,461 | ₩41,401 | ₩41,682 | +0.68% | 7.8만 |
|---|
| 2026.01.28 | ₩40,344 | ₩40,946 | ₩38,886 | ₩40,787 | +1.10% | 15.2만 |
|---|
| 2026.01.27 | ₩39,515 | ₩40,558 | ₩39,368 | ₩40,358 | +2.13% | 6.5만 |
|---|
| 2026.01.26 | ₩38,980 | ₩39,020 | ₩38,084 | ₩38,769 | -0.54% | 8.2만 |
|---|
| 2026.01.23 | ₩40,946 | ₩40,946 | ₩39,441 | ₩39,882 | -2.60% | 4.4만 |
|---|
| 2026.01.22 | ₩39,301 | ₩39,930 | ₩39,301 | ₩39,674 | +0.95% | 1.9만 |
|---|
| 2026.01.21 | ₩39,528 | ₩41,334 | ₩39,528 | ₩40,647 | +2.83% | 12.9만 |
|---|
| 2026.01.20 | ₩37,830 | ₩39,355 | ₩37,830 | ₩39,341 | +4.00% | 3.6만 |
|---|
| 2026.01.16 | ₩37,442 | ₩37,990 | ₩37,027 | ₩37,099 | -0.91% | 2.2만 |
|---|
| 2026.01.15 | ₩36,755 | ₩37,402 | ₩36,572 | ₩37,388 | +1.72% | 2.6만 |
|---|
| 2026.01.14 | ₩35,636 | ₩37,040 | ₩35,636 | ₩36,635 | +2.80% | 3.5만 |
|---|
| 2026.01.13 | ₩34,499 | ₩35,382 | ₩34,245 | ₩35,137 | +1.85% | 2만 |
|---|
| 2026.01.12 | ₩35,970 | ₩35,984 | ₩34,405 | ₩34,706 | -3.51% | 5.3만 |
|---|
| 2026.01.09 | ₩37,335 | ₩37,455 | ₩35,529 | ₩35,778 | -4.17% | 4.9만 |
|---|
| 2026.01.08 | ₩37,402 | ₩38,284 | ₩37,402 | ₩37,676 | +0.73% | 3.9만 |
|---|
| 2026.01.07 | ₩37,054 | ₩37,071 | ₩36,759 | ₩37,058 | +0.01% | 1.1만 |
|---|
| 2026.01.06 | ₩37,174 | ₩37,388 | ₩36,888 | ₩36,888 | -0.77% | 1.2만 |
|---|
| 2026.01.05 | ₩35,943 | ₩37,080 | ₩35,422 | ₩37,036 | +3.04% | 3.5만 |
|---|
| 2026.01.02 | ₩35,489 | ₩36,759 | ₩35,489 | ₩36,465 | +2.75% | 2.5만 |
|---|
| 2025.12.31 | ₩36,345 | ₩36,639 | ₩36,224 | ₩36,615 | +0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩36,117 | ₩36,358 | ₩36,037 | ₩36,227 | +0.30% | 1.9만 |
|---|
| 2025.12.29 | ₩36,773 | ₩37,000 | ₩35,984 | ₩36,531 | -0.66% | 4.9만 |
|---|
| 2025.12.26 | ₩35,756 | ₩36,318 | ₩35,729 | ₩36,077 | +0.90% | 2.8만 |
|---|
| 2025.12.24 | ₩36,519 | ₩36,519 | ₩35,985 | ₩36,080 | -1.20% | 4.2만 |
|---|
| 2025.12.23 | ₩36,224 | ₩37,054 | ₩36,224 | ₩36,545 | +0.89% | 6.9만 |
|---|
| 2025.12.22 | ₩36,278 | ₩37,094 | ₩35,984 | ₩36,024 | -0.70% | 9.7만 |
|---|
| 2025.12.19 | ₩37,855 | ₩37,863 | ₩36,626 | ₩37,174 | -1.80% | 55.3만 |
|---|
| 2025.12.18 | ₩39,328 | ₩40,237 | ₩38,953 | ₩39,970 | +1.63% | 10만 |
|---|
| 2025.12.17 | ₩39,221 | ₩40,518 | ₩39,088 | ₩40,251 | +2.63% | 23.2만 |
|---|
| 2025.12.16 | ₩39,167 | ₩39,167 | ₩37,937 | ₩38,220 | -2.42% | 10.5만 |
|---|
| 2025.12.15 | ₩38,244 | ₩39,662 | ₩38,244 | ₩39,020 | +2.03% | 7.7만 |
|---|
| 2025.12.12 | ₩36,947 | ₩38,686 | ₩36,719 | ₩38,044 | +2.97% | 16.2만 |
|---|
| 2025.12.11 | ₩37,549 | ₩38,164 | ₩35,917 | ₩36,409 | -3.04% | 41.1만 |
|---|
| 2025.12.10 | ₩33,279 | ₩33,549 | ₩32,519 | ₩32,693 | -1.76% | 38.1만 |
|---|
| 2025.12.09 | ₩33,149 | ₩33,241 | ₩32,859 | ₩32,944 | -0.62% | 1.5만 |
|---|
| 2025.12.08 | ₩32,907 | ₩33,589 | ₩32,519 | ₩33,121 | +0.65% | 6.1만 |
|---|
| 2025.12.05 | ₩33,817 | ₩34,029 | ₩33,435 | ₩33,542 | -0.81% | 1.1만 |
|---|
| 2025.12.04 | ₩34,980 | ₩35,333 | ₩34,031 | ₩34,069 | -2.60% | 1.6만 |
|---|
| 2025.12.03 | ₩36,545 | ₩36,599 | ₩35,141 | ₩35,178 | -3.74% | 3.4만 |
|---|
| 2025.12.02 | ₩35,529 | ₩36,425 | ₩34,873 | ₩36,355 | +2.33% | 2.3만 |
|---|
| 2025.12.01 | ₩36,519 | ₩37,121 | ₩36,021 | ₩36,416 | -0.28% | 1.7만 |
|---|
| 2025.11.28 | ₩36,586 | ₩36,933 | ₩36,184 | ₩36,278 | -0.84% | 16.9만 |
|---|
| 2025.11.26 | ₩35,074 | ₩36,144 | ₩34,754 | ₩35,609 | +1.53% | 17.6만 |
|---|
| 2025.11.25 | ₩37,870 | ₩39,206 | ₩36,813 | ₩37,173 | -1.84% | 9.3만 |
|---|
| 2025.11.24 | ₩37,107 | ₩37,562 | ₩36,024 | ₩36,553 | -1.49% | 12.8만 |
|---|
| 2025.11.21 | ₩35,515 | ₩37,723 | ₩35,515 | ₩36,915 | +3.94% | 12.3만 |
|---|
| 2025.11.20 | ₩32,598 | ₩34,855 | ₩32,598 | ₩34,855 | +6.92% | 5.1천 |
|---|
| 2025.11.19 | ₩33,054 | ₩33,054 | ₩32,674 | ₩32,674 | -1.15% | 2.1천 |
|---|