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 | ₩41,224 | ₩41,224 | ₩39,072 | ₩39,469 | -4.26% | 3.8만 |
| 2026.10.08 | ₩39,548 | ₩41,617 | ₩39,508 | ₩41,506 | +4.95% | 4.9만 |
| 2026.10.07 | ₩39,360 | ₩39,803 | ₩38,971 | ₩39,153 | -0.53% | 1.8만 |
| 2026.10.06 | ₩39,079 | ₩39,079 | ₩38,388 | ₩38,902 | -0.45% | 5.3만 |
| 2026.10.05 | ₩39,320 | ₩39,541 | ₩38,462 | ₩39,468 | +0.38% | 3.6만 |
| 2026.10.02 | ₩39,682 | ₩40,071 | ₩38,904 | ₩39,468 | -0.54% | 5.9만 |
| 2026.10.01 | ₩40,286 | ₩41,587 | ₩40,286 | ₩40,728 | +1.10% | 1.7만 |
| 2026.09.30 | ₩40,956 | ₩41,674 | ₩40,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,958 |
| +0.00% |
| 4.7만 |
| 2026.09.29 | ₩42,391 | ₩42,391 | ₩39,106 | ₩40,856 | -3.62% | 7만 |
|---|
| 2026.09.28 | ₩42,284 | ₩42,740 | ₩41,654 | ₩42,496 | +0.50% | 4.9만 |
|---|
| 2026.09.25 | ₩40,983 | ₩41,145 | ₩40,246 | ₩41,145 | +0.40% | 5.4만 |
|---|
| 2026.09.24 | ₩41,090 | ₩42,063 | ₩40,313 | ₩40,412 | -1.65% | 11.8만 |
|---|
| 2026.09.23 | ₩38,180 | ₩39,118 | ₩38,180 | ₩39,118 | +2.46% | 3.3만 |
|---|
| 2026.09.22 | ₩37,242 | ₩37,993 | ₩36,839 | ₩37,939 | +1.87% | 2.6만 |
|---|
| 2026.09.21 | ₩38,328 | ₩38,904 | ₩38,019 | ₩38,351 | +0.06% | 2.6만 |
|---|
| 2026.09.18 | ₩37,791 | ₩39,347 | ₩37,791 | ₩38,553 | +2.02% | 2.5만 |
|---|
| 2026.09.17 | ₩38,757 | ₩39,039 | ₩37,510 | ₩37,791 | -2.49% | 5.3만 |
|---|
| 2026.09.16 | ₩41,064 | ₩41,064 | ₩39,132 | ₩39,910 | -2.81% | 4.8만 |
|---|
| 2026.09.15 | ₩39,615 | ₩40,769 | ₩39,588 | ₩40,704 | +2.75% | 2.9만 |
|---|
| 2026.09.14 | ₩40,232 | ₩40,299 | ₩39,480 | ₩39,576 | -1.63% | 3.4만 |
|---|
| 2026.09.11 | ₩34,573 | ₩38,140 | ₩34,331 | ₩38,115 | +10.24% | 16.5만 |
|---|
| 2026.09.10 | ₩36,383 | ₩37,550 | ₩36,075 | ₩37,550 | +3.21% | 15.5만 |
|---|
| 2026.09.09 | ₩35,042 | ₩35,733 | ₩34,975 | ₩35,431 | +1.11% | 1.8만 |
|---|
| 2026.09.08 | ₩34,197 | ₩35,560 | ₩33,487 | ₩35,257 | +3.10% | 8.1만 |
|---|
| 2026.09.04 | ₩36,048 | ₩36,571 | ₩35,954 | ₩36,088 | +0.11% | 5.7만 |
|---|
| 2026.09.03 | ₩38,529 | ₩38,945 | ₩36,705 | ₩37,188 | -3.48% | 5.5만 |
|---|
| 2026.09.02 | ₩41,157 | ₩41,157 | ₩39,273 | ₩39,519 | -3.98% | 4.6만 |
|---|
| 2026.09.01 | ₩39,602 | ₩41,090 | ₩39,602 | ₩40,866 | +3.19% | 1.9만 |
|---|
| 2026.08.31 | ₩38,821 | ₩39,025 | ₩38,448 | ₩38,698 | -0.32% | 1.5만 |
|---|
| 2026.08.28 | ₩37,617 | ₩38,525 | ₩37,563 | ₩38,320 | +1.87% | 1.9만 |
|---|
| 2026.08.27 | ₩38,194 | ₩39,039 | ₩37,550 | ₩38,064 | -0.34% | 5.6만 |
|---|
| 2026.08.26 | ₩39,320 | ₩39,320 | ₩38,153 | ₩38,836 | -1.23% | 2.1만 |
|---|
| 2026.08.25 | ₩40,004 | ₩40,366 | ₩39,535 | ₩39,973 | -0.08% | 1.7만 |
|---|
| 2026.08.24 | ₩40,098 | ₩40,802 | ₩40,098 | ₩40,614 | +1.29% | 1.2만 |
|---|
| 2026.08.21 | ₩40,473 | ₩40,473 | ₩39,025 | ₩39,449 | -2.53% | 2.2만 |
|---|
| 2026.08.20 | ₩40,313 | ₩40,970 | ₩39,732 | ₩40,873 | +1.39% | 2.7만 |
|---|
| 2026.08.19 | ₩40,701 | ₩42,043 | ₩39,674 | ₩40,247 | -1.12% | 7.7만 |
|---|
| 2026.08.18 | ₩40,541 | ₩40,675 | ₩39,870 | ₩40,657 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩39,132 | ₩39,696 | ₩38,569 | ₩39,492 | +0.92% | 4.2만 |
|---|
| 2026.08.14 | ₩37,165 | ₩38,898 | ₩37,165 | ₩38,604 | +3.87% | 4.7만 |
|---|
| 2026.08.13 | ₩38,381 | ₩38,381 | ₩36,423 | ₩37,189 | -3.11% | 2.5만 |
|---|
| 2026.08.12 | ₩38,086 | ₩39,293 | ₩37,523 | ₩37,964 | -0.32% | 11.4만 |
|---|
| 2026.08.11 | ₩38,650 | ₩40,339 | ₩38,650 | ₩40,050 | +3.62% | 5만 |
|---|
| 2026.08.10 | ₩39,253 | ₩39,763 | ₩38,402 | ₩38,599 | -1.67% | 4.4만 |
|---|
| 2026.08.07 | ₩39,991 | ₩40,968 | ₩39,722 | ₩39,798 | -0.48% | 3만 |
|---|
| 2026.08.06 | ₩41,680 | ₩41,975 | ₩39,944 | ₩40,648 | -2.48% | 9.5만 |
|---|
| 2026.08.05 | ₩40,098 | ₩40,876 | ₩40,071 | ₩40,404 | +0.76% | 4.3만 |
|---|
| 2026.08.04 | ₩41,466 | ₩41,466 | ₩39,199 | ₩40,035 | -3.45% | 9.7만 |
|---|
| 2026.08.03 | ₩44,953 | ₩44,953 | ₩40,755 | ₩41,046 | -8.69% | 13.7만 |
|---|
| 2026.07.31 | ₩45,020 | ₩46,709 | ₩44,564 | ₩45,287 | +0.59% | 4.6만 |
|---|
| 2026.07.30 | ₩48,131 | ₩48,533 | ₩45,865 | ₩46,170 | -4.07% | 4.6만 |
|---|
| 2026.07.29 | ₩49,445 | ₩50,920 | ₩48,775 | ₩50,305 | +1.74% | 4.3만 |
|---|
| 2026.07.28 | ₩50,371 | ₩51,618 | ₩48,532 | ₩49,307 | -2.11% | 4.6만 |
|---|
| 2026.07.27 | ₩50,156 | ₩50,639 | ₩48,493 | ₩49,412 | -1.48% | 6.9만 |
|---|
| 2026.07.24 | ₩49,204 | ₩51,661 | ₩49,204 | ₩51,661 | +4.99% | 4.7만 |
|---|
| 2026.07.23 | ₩48,104 | ₩49,673 | ₩47,829 | ₩49,498 | +2.90% | 3.8만 |
|---|
| 2026.07.22 | ₩47,286 | ₩47,715 | ₩46,461 | ₩47,277 | -0.02% | 2.6만 |
|---|
| 2026.07.21 | ₩48,721 | ₩48,721 | ₩46,803 | ₩46,832 | -3.88% | 4.4만 |
|---|
| 2026.07.20 | ₩48,211 | ₩49,672 | ₩47,675 | ₩49,204 | +2.06% | 7.4만 |
|---|
| 2026.07.17 | ₩48,976 | ₩49,251 | ₩46,528 | ₩47,249 | -3.53% | 6.8만 |
|---|
| 2026.07.16 | ₩45,221 | ₩48,265 | ₩45,221 | ₩48,071 | +6.30% | 7만 |
|---|
| 2026.07.15 | ₩46,321 | ₩46,535 | ₩44,765 | ₩45,327 | -2.15% | 8.6만 |
|---|
| 2026.07.14 | ₩45,583 | ₩46,911 | ₩45,583 | ₩46,882 | +2.85% | 9.9만 |
|---|
| 2026.07.13 | ₩43,370 | ₩45,704 | ₩43,317 | ₩45,570 | +5.07% | 13만 |
|---|
| 2026.07.10 | ₩41,533 | ₩43,236 | ₩41,385 | ₩42,887 | +3.26% | 8.1만 |
|---|
| 2026.07.09 | ₩42,940 | ₩42,940 | ₩40,514 | ₩41,981 | -2.23% | 9.6만 |
|---|
| 2026.07.08 | ₩43,424 | ₩43,987 | ₩42,753 | ₩43,071 | -0.81% | 10.3만 |
|---|
| 2026.07.07 | ₩42,029 | ₩43,887 | ₩41,694 | ₩42,794 | +1.82% | 11.1만 |
|---|
| 2026.07.06 | ₩41,915 | ₩42,875 | ₩41,607 | ₩42,111 | +0.47% | 10.6만 |
|---|
| 2026.07.02 | ₩42,083 | ₩43,518 | ₩41,271 | ₩43,200 | +2.65% | 14.6만 |
|---|
| 2026.07.01 | ₩42,177 | ₩42,418 | ₩41,198 | ₩42,383 | +0.49% | 6.5만 |
|---|
| 2026.06.30 | ₩41,023 | ₩41,841 | ₩40,715 | ₩41,227 | +0.50% | 5.9만 |
|---|
| 2026.06.29 | ₩39,307 | ₩41,573 | ₩39,193 | ₩40,932 | +4.14% | 6.8만 |
|---|
| 2026.06.26 | ₩40,675 | ₩40,836 | ₩39,441 | ₩40,727 | +0.13% | 11.4만 |
|---|
| 2026.06.25 | ₩38,220 | ₩40,232 | ₩38,220 | ₩39,658 | +3.76% | 15.2만 |
|---|
| 2026.06.24 | ₩37,295 | ₩38,931 | ₩36,651 | ₩38,537 | +3.33% | 14.8만 |
|---|
| 2026.06.23 | ₩36,048 | ₩36,812 | ₩34,975 | ₩36,745 | +1.93% | 9.2만 |
|---|
| 2026.06.22 | ₩33,688 | ₩35,056 | ₩33,287 | ₩34,942 | +3.72% | 7.8만 |
|---|
| 2026.06.18 | ₩33,634 | ₩34,486 | ₩32,883 | ₩33,271 | -1.08% | 7.6만 |
|---|
| 2026.06.17 | ₩33,071 | ₩33,540 | ₩32,320 | ₩33,473 | +1.22% | 4.6만 |
|---|
| 2026.06.16 | ₩32,394 | ₩32,655 | ₩31,462 | ₩32,630 | +0.73% | 8만 |
|---|
| 2026.06.15 | ₩32,789 | ₩32,990 | ₩31,462 | ₩31,917 | -2.66% | 6.4만 |
|---|
| 2026.06.12 | ₩33,527 | ₩34,331 | ₩33,218 | ₩33,460 | -0.20% | 6.5만 |
|---|
| 2026.06.11 | ₩33,969 | ₩34,787 | ₩33,352 | ₩33,406 | -1.66% | 56.5만 |
|---|
| 2026.06.10 | ₩31,287 | ₩31,287 | ₩29,155 | ₩30,429 | -2.74% | 106.4만 |
|---|
| 2026.06.09 | ₩28,967 | ₩31,207 | ₩28,149 | ₩30,161 | +4.12% | 21.4만 |
|---|
| 2026.06.08 | ₩28,913 | ₩29,571 | ₩28,893 | ₩29,316 | +1.39% | 7.1만 |
|---|
| 2026.06.05 | ₩27,157 | ₩29,477 | ₩27,157 | ₩29,040 | +6.93% | 17.5만 |
|---|
| 2026.06.04 | ₩27,747 | ₩27,827 | ₩26,191 | ₩26,457 | -4.65% | 15.5만 |
|---|
| 2026.06.03 | ₩26,178 | ₩27,438 | ₩26,178 | ₩27,183 | +3.84% | 18.3만 |
|---|
| 2026.06.02 | ₩25,950 | ₩26,245 | ₩25,252 | ₩25,708 | -0.93% | 10.2만 |
|---|
| 2026.06.01 | ₩27,599 | ₩28,028 | ₩25,078 | ₩25,400 | -7.97% | 14.2만 |
|---|
| 2026.05.29 | ₩30,724 | ₩30,804 | ₩28,055 | ₩28,069 | -8.64% | 12.2만 |
|---|
| 2026.05.28 | ₩33,191 | ₩33,312 | ₩31,327 | ₩31,534 | -4.99% | 13.8만 |
|---|
| 2026.05.27 | ₩33,989 | ₩34,211 | ₩33,681 | ₩33,808 | -0.53% | 1.6만 |
|---|
| 2026.05.26 | ₩33,554 | ₩33,755 | ₩33,057 | ₩33,445 | -0.32% | 3.4만 |
|---|
| 2026.05.22 | ₩33,507 | ₩33,540 | ₩32,762 | ₩33,517 | +0.03% | 1.4만 |
|---|
| 2026.05.21 | ₩33,755 | ₩34,412 | ₩33,352 | ₩33,956 | +0.60% | 4.3만 |
|---|
| 2026.05.20 | ₩35,525 | ₩36,035 | ₩34,212 | ₩34,291 | -3.47% | 3.5만 |
|---|
| 2026.05.19 | ₩34,801 | ₩35,565 | ₩34,170 | ₩35,533 | +2.10% | 6.9만 |
|---|
| 2026.05.18 | ₩34,077 | ₩35,237 | ₩34,063 | ₩34,600 | +1.53% | 5.9만 |
|---|
| 2026.05.15 | ₩34,023 | ₩34,137 | ₩32,937 | ₩33,440 | -1.71% | 5.2만 |
|---|
| 2026.05.14 | ₩34,224 | ₩34,787 | ₩32,159 | ₩33,037 | -3.47% | 10만 |
|---|
| 2026.05.13 | ₩34,224 | ₩34,868 | ₩33,782 | ₩34,044 | -0.53% | 4.4만 |
|---|
| 2026.05.12 | ₩33,768 | ₩35,525 | ₩33,768 | ₩34,584 | +2.41% | 3.4만 |
|---|
| 2026.05.11 | ₩33,808 | ₩33,929 | ₩33,158 | ₩33,433 | -1.11% | 3.6만 |
|---|
| 2026.05.08 | ₩33,768 | ₩33,942 | ₩32,856 | ₩33,009 | -2.25% | 1.7만 |
|---|
| 2026.05.07 | ₩32,930 | ₩33,728 | ₩32,293 | ₩33,255 | +0.99% | 2.7만 |
|---|
| 2026.05.06 | ₩34,707 | ₩35,444 | ₩33,272 | ₩33,316 | -4.01% | 3.7만 |
|---|
| 2026.05.05 | ₩35,713 | ₩36,169 | ₩34,774 | ₩34,895 | -2.29% | 6.4만 |
|---|
| 2026.05.04 | ₩36,672 | ₩36,672 | ₩35,337 | ₩35,963 | -1.93% | 8.7만 |
|---|
| 2026.05.01 | ₩38,918 | ₩39,132 | ₩37,215 | ₩37,766 | -2.96% | 9만 |
|---|
| 2026.04.30 | ₩40,393 | ₩40,634 | ₩39,602 | ₩40,460 | +0.17% | 3.2만 |
|---|
| 2026.04.29 | ₩39,696 | ₩40,547 | ₩39,629 | ₩39,857 | +0.41% | 6.1만 |
|---|
| 2026.04.28 | ₩40,178 | ₩40,192 | ₩38,651 | ₩39,347 | -2.07% | 13.6만 |
|---|
| 2026.04.27 | ₩38,073 | ₩38,811 | ₩37,684 | ₩37,765 | -0.81% | 4만 |
|---|
| 2026.04.24 | ₩36,370 | ₩38,609 | ₩36,303 | ₩37,665 | +3.56% | 4.6만 |
|---|
| 2026.04.23 | ₩36,423 | ₩37,409 | ₩35,996 | ₩37,081 | +1.80% | 8.2만 |
|---|
| 2026.04.22 | ₩35,123 | ₩35,807 | ₩34,653 | ₩34,993 | -0.37% | 19.7만 |
|---|
| 2026.04.21 | ₩36,839 | ₩37,188 | ₩35,377 | ₩36,238 | -1.63% | 14.1만 |
|---|
| 2026.04.20 | ₩37,416 | ₩37,832 | ₩36,893 | ₩37,010 | -1.09% | 4만 |
|---|
| 2026.04.17 | ₩35,860 | ₩37,939 | ₩35,572 | ₩37,429 | +4.38% | 25.2만 |
|---|
| 2026.04.16 | ₩37,134 | ₩37,818 | ₩36,410 | ₩36,769 | -0.98% | 19.8만 |
|---|
| 2026.04.15 | ₩39,320 | ₩39,320 | ₩38,086 | ₩38,711 | -1.55% | 26.1만 |
|---|
| 2026.04.14 | ₩39,052 | ₩40,795 | ₩38,690 | ₩40,453 | +3.59% | 17.8만 |
|---|
| 2026.04.13 | ₩47,836 | ₩47,836 | ₩42,351 | ₩42,403 | -11.36% | 44.2만 |
|---|
| 2026.04.10 | ₩49,217 | ₩49,794 | ₩47,813 | ₩48,693 | -1.07% | 3.1만 |
|---|
| 2026.04.09 | ₩47,393 | ₩49,217 | ₩47,393 | ₩48,643 | +2.64% | 3만 |
|---|
| 2026.04.08 | ₩44,497 | ₩47,093 | ₩44,389 | ₩46,903 | +5.41% | 2.8만 |
|---|
| 2026.04.07 | ₩46,777 | ₩47,970 | ₩46,669 | ₩47,135 | +0.77% | 2.7만 |
|---|
| 2026.04.06 | ₩45,918 | ₩46,857 | ₩45,918 | ₩46,333 | +0.90% | 2.4만 |
|---|
| 2026.04.02 | ₩46,937 | ₩47,896 | ₩46,066 | ₩46,227 | -1.51% | 5만 |
|---|
| 2026.04.01 | ₩44,792 | ₩46,535 | ₩44,792 | ₩46,377 | +3.54% | 33.6만 |
|---|
| 2026.03.31 | ₩48,010 | ₩48,399 | ₩45,677 | ₩45,789 | -4.63% | 4만 |
|---|
| 2026.03.30 | ₩48,319 | ₩49,190 | ₩48,265 | ₩48,740 | +0.87% | 1.9만 |
|---|
| 2026.03.27 | ₩48,185 | ₩48,627 | ₩47,869 | ₩48,413 | +0.47% | 1.5만 |
|---|
| 2026.03.26 | ₩46,575 | ₩47,365 | ₩46,448 | ₩47,350 | +1.66% | 1.9만 |
|---|
| 2026.03.25 | ₩45,194 | ₩46,683 | ₩45,114 | ₩46,345 | +2.55% | 2만 |
|---|
| 2026.03.24 | ₩44,430 | ₩45,967 | ₩44,054 | ₩45,967 | +3.46% | 1.6만 |
|---|
| 2026.03.23 | ₩44,792 | ₩45,060 | ₩43,679 | ₩44,081 | -1.59% | 3.8만 |
|---|
| 2026.03.20 | ₩44,684 | ₩45,932 | ₩44,684 | ₩45,595 | +2.04% | 3.1만 |
|---|
| 2026.03.19 | ₩45,207 | ₩45,462 | ₩43,451 | ₩43,779 | -3.16% | 1.4만 |
|---|
| 2026.03.18 | ₩44,322 | ₩44,845 | ₩44,054 | ₩44,562 | +0.54% | 1.9만 |
|---|
| 2026.03.17 | ₩43,719 | ₩44,322 | ₩43,062 | ₩44,068 | +0.80% | 2.3만 |
|---|
| 2026.03.16 | ₩43,612 | ₩44,081 | ₩43,115 | ₩43,739 | +0.29% | 3.4만 |
|---|
| 2026.03.13 | ₩42,887 | ₩44,135 | ₩42,458 | ₩43,974 | +2.53% | 7.7만 |
|---|
| 2026.03.12 | ₩41,479 | ₩42,914 | ₩40,715 | ₩42,850 | +3.30% | 14.3만 |
|---|
| 2026.03.11 | ₩40,916 | ₩42,552 | ₩39,199 | ₩41,801 | +2.16% | 65.4만 |
|---|
| 2026.03.10 | ₩44,845 | ₩46,307 | ₩44,698 | ₩45,905 | +2.36% | 34.5만 |
|---|
| 2026.03.09 | ₩45,529 | ₩46,723 | ₩45,355 | ₩45,355 | -0.38% | 5.1만 |
|---|
| 2026.03.06 | ₩45,047 | ₩45,281 | ₩43,216 | ₩44,963 | -0.18% | 12.5만 |
|---|
| 2026.03.05 | ₩44,792 | ₩45,678 | ₩43,585 | ₩44,401 | -0.87% | 8.3만 |
|---|
| 2026.03.04 | ₩45,637 | ₩45,690 | ₩44,765 | ₩45,041 | -1.30% | 2.4만 |
|---|
| 2026.03.03 | ₩47,621 | ₩47,914 | ₩45,570 | ₩46,117 | -3.16% | 5.3만 |
|---|
| 2026.03.02 | ₩48,372 | ₩48,372 | ₩45,798 | ₩46,062 | -4.78% | 5만 |
|---|
| 2026.02.27 | ₩47,702 | ₩48,292 | ₩47,139 | ₩47,404 | -0.62% | 1.5만 |
|---|
| 2026.02.26 | ₩46,374 | ₩47,179 | ₩45,308 | ₩45,871 | -1.08% | 2.8만 |
|---|
| 2026.02.25 | ₩45,918 | ₩46,683 | ₩44,886 | ₩46,508 | +1.29% | 5.1만 |
|---|
| 2026.02.24 | ₩48,983 | ₩48,983 | ₩46,897 | ₩47,098 | -3.85% | 3.6만 |
|---|
| 2026.02.23 | ₩47,595 | ₩49,566 | ₩47,595 | ₩48,882 | +2.70% | 3.2만 |
|---|
| 2026.02.20 | ₩45,449 | ₩46,777 | ₩45,006 | ₩46,626 | +2.59% | 3.8만 |
|---|
| 2026.02.19 | ₩44,121 | ₩44,356 | ₩43,303 | ₩44,285 | +0.37% | 1.7만 |
|---|
| 2026.02.18 | ₩44,926 | ₩45,616 | ₩43,987 | ₩44,296 | -1.40% | 3.7만 |
|---|
| 2026.02.17 | ₩43,893 | ₩45,234 | ₩43,585 | ₩44,955 | +2.42% | 4.6만 |
|---|
| 2026.02.13 | ₩43,638 | ₩44,570 | ₩42,887 | ₩43,263 | -0.86% | 3.7만 |
|---|
| 2026.02.12 | ₩44,456 | ₩45,301 | ₩43,632 | ₩44,271 | -0.42% | 6.6만 |
|---|
| 2026.02.11 | ₩42,257 | ₩44,845 | ₩42,257 | ₩44,121 | +4.41% | 5.9만 |
|---|
| 2026.02.10 | ₩43,196 | ₩43,987 | ₩41,841 | ₩43,263 | +0.16% | 12.9만 |
|---|
| 2026.02.09 | ₩46,924 | ₩47,279 | ₩43,236 | ₩44,228 | -5.74% | 18.8만 |
|---|
| 2026.02.06 | ₩50,250 | ₩50,424 | ₩48,895 | ₩48,949 | -2.59% | 9.7만 |
|---|
| 2026.02.05 | ₩48,480 | ₩51,698 | ₩48,131 | ₩51,309 | +5.84% | 15.8만 |
|---|
| 2026.02.04 | ₩46,026 | ₩48,560 | ₩46,026 | ₩47,970 | +4.22% | 9.4만 |
|---|
| 2026.02.03 | ₩44,550 | ₩46,314 | ₩44,430 | ₩45,650 | +2.47% | 8.9만 |
|---|
| 2026.02.02 | ₩41,399 | ₩44,135 | ₩41,399 | ₩44,068 | +6.45% | 14.5만 |
|---|
| 2026.01.30 | ₩42,552 | ₩43,129 | ₩41,882 | ₩42,893 | +0.80% | 2.1만 |
|---|
| 2026.01.29 | ₩41,506 | ₩43,571 | ₩41,506 | ₩41,788 | +0.68% | 7.8만 |
|---|
| 2026.01.28 | ₩40,447 | ₩41,050 | ₩38,985 | ₩40,891 | +1.10% | 15.2만 |
|---|
| 2026.01.27 | ₩39,615 | ₩40,661 | ₩39,468 | ₩40,460 | +2.13% | 6.5만 |
|---|
| 2026.01.26 | ₩39,079 | ₩39,119 | ₩38,180 | ₩38,867 | -0.54% | 8.2만 |
|---|
| 2026.01.23 | ₩41,050 | ₩41,050 | ₩39,541 | ₩39,983 | -2.60% | 4.4만 |
|---|
| 2026.01.22 | ₩39,401 | ₩40,031 | ₩39,401 | ₩39,775 | +0.95% | 1.9만 |
|---|
| 2026.01.21 | ₩39,629 | ₩41,439 | ₩39,629 | ₩40,750 | +2.83% | 12.9만 |
|---|
| 2026.01.20 | ₩37,925 | ₩39,454 | ₩37,925 | ₩39,441 | +4.00% | 3.6만 |
|---|
| 2026.01.16 | ₩37,537 | ₩38,086 | ₩37,121 | ₩37,193 | -0.91% | 2.2만 |
|---|
| 2026.01.15 | ₩36,849 | ₩37,496 | ₩36,665 | ₩37,483 | +1.72% | 2.6만 |
|---|
| 2026.01.14 | ₩35,726 | ₩37,134 | ₩35,726 | ₩36,728 | +2.80% | 3.5만 |
|---|
| 2026.01.13 | ₩34,586 | ₩35,471 | ₩34,331 | ₩35,226 | +1.85% | 2만 |
|---|
| 2026.01.12 | ₩36,061 | ₩36,075 | ₩34,492 | ₩34,794 | -3.51% | 5.3만 |
|---|
| 2026.01.09 | ₩37,429 | ₩37,550 | ₩35,619 | ₩35,868 | -4.17% | 4.9만 |
|---|
| 2026.01.08 | ₩37,496 | ₩38,381 | ₩37,496 | ₩37,771 | +0.73% | 3.9만 |
|---|
| 2026.01.07 | ₩37,148 | ₩37,165 | ₩36,853 | ₩37,152 | +0.01% | 1.1만 |
|---|
| 2026.01.06 | ₩37,268 | ₩37,483 | ₩36,981 | ₩36,981 | -0.77% | 1.2만 |
|---|
| 2026.01.05 | ₩36,035 | ₩37,174 | ₩35,512 | ₩37,130 | +3.04% | 3.5만 |
|---|
| 2026.01.02 | ₩35,579 | ₩36,853 | ₩35,579 | ₩36,558 | +2.75% | 2.5만 |
|---|
| 2025.12.31 | ₩36,437 | ₩36,732 | ₩36,316 | ₩36,708 | +0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩36,209 | ₩36,450 | ₩36,128 | ₩36,319 | +0.30% | 1.9만 |
|---|
| 2025.12.29 | ₩36,866 | ₩37,094 | ₩36,075 | ₩36,623 | -0.66% | 4.9만 |
|---|
| 2025.12.26 | ₩35,847 | ₩36,410 | ₩35,820 | ₩36,169 | +0.90% | 2.8만 |
|---|
| 2025.12.24 | ₩36,611 | ₩36,611 | ₩36,076 | ₩36,171 | -1.20% | 4.2만 |
|---|
| 2025.12.23 | ₩36,316 | ₩37,148 | ₩36,316 | ₩36,638 | +0.89% | 6.9만 |
|---|
| 2025.12.22 | ₩36,370 | ₩37,188 | ₩36,075 | ₩36,115 | -0.70% | 9.7만 |
|---|
| 2025.12.19 | ₩37,951 | ₩37,959 | ₩36,718 | ₩37,268 | -1.80% | 55.3만 |
|---|
| 2025.12.18 | ₩39,427 | ₩40,339 | ₩39,052 | ₩40,071 | +1.63% | 10만 |
|---|
| 2025.12.17 | ₩39,320 | ₩40,621 | ₩39,187 | ₩40,353 | +2.63% | 23.2만 |
|---|
| 2025.12.16 | ₩39,267 | ₩39,267 | ₩38,033 | ₩38,317 | -2.42% | 10.5만 |
|---|
| 2025.12.15 | ₩38,341 | ₩39,763 | ₩38,341 | ₩39,119 | +2.03% | 7.7만 |
|---|
| 2025.12.12 | ₩37,040 | ₩38,784 | ₩36,812 | ₩38,140 | +2.97% | 16.2만 |
|---|
| 2025.12.11 | ₩37,644 | ₩38,261 | ₩36,008 | ₩36,501 | -3.04% | 41.1만 |
|---|
| 2025.12.10 | ₩33,363 | ₩33,634 | ₩32,601 | ₩32,776 | -1.76% | 38.1만 |
|---|
| 2025.12.09 | ₩33,233 | ₩33,326 | ₩32,942 | ₩33,028 | -0.62% | 1.5만 |
|---|
| 2025.12.08 | ₩32,990 | ₩33,674 | ₩32,601 | ₩33,205 | +0.65% | 6.1만 |
|---|
| 2025.12.05 | ₩33,902 | ₩34,115 | ₩33,520 | ₩33,627 | -0.81% | 1.1만 |
|---|
| 2025.12.04 | ₩35,069 | ₩35,423 | ₩34,117 | ₩34,156 | -2.60% | 1.6만 |
|---|
| 2025.12.03 | ₩36,638 | ₩36,692 | ₩35,230 | ₩35,267 | -3.74% | 3.4만 |
|---|
| 2025.12.02 | ₩35,619 | ₩36,517 | ₩34,962 | ₩36,448 | +2.33% | 2.3만 |
|---|
| 2025.12.01 | ₩36,611 | ₩37,215 | ₩36,112 | ₩36,508 | -0.28% | 1.7만 |
|---|
| 2025.11.28 | ₩36,678 | ₩37,027 | ₩36,276 | ₩36,370 | -0.84% | 16.9만 |
|---|
| 2025.11.26 | ₩35,163 | ₩36,236 | ₩34,842 | ₩35,699 | +1.53% | 17.6만 |
|---|
| 2025.11.25 | ₩37,966 | ₩39,305 | ₩36,906 | ₩37,267 | -1.84% | 9.3만 |
|---|
| 2025.11.24 | ₩37,201 | ₩37,657 | ₩36,115 | ₩36,646 | -1.49% | 12.8만 |
|---|
| 2025.11.21 | ₩35,605 | ₩37,818 | ₩35,605 | ₩37,008 | +3.94% | 12.3만 |
|---|
| 2025.11.20 | ₩32,681 | ₩34,943 | ₩32,681 | ₩34,943 | +6.92% | 5.1천 |
|---|
| 2025.11.19 | ₩33,138 | ₩33,138 | ₩32,757 | ₩32,757 | -1.15% | 2.1천 |
|---|