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 | ₩41,239 | ₩41,239 | ₩39,086 | ₩39,483 | -4.26% | 3.8만 |
| 2026.10.08 | ₩39,562 | ₩41,632 | ₩39,522 | ₩41,521 | +4.95% | 4.9만 |
| 2026.10.07 | ₩39,374 | ₩39,817 | ₩38,985 | ₩39,166 | -0.53% | 1.8만 |
| 2026.10.06 | ₩39,092 | ₩39,092 | ₩38,402 | ₩38,915 | -0.45% | 5.3만 |
| 2026.10.05 | ₩39,334 | ₩39,555 | ₩38,475 | ₩39,482 | +0.38% | 3.6만 |
| 2026.10.02 | ₩39,696 | ₩40,085 | ₩38,918 | ₩39,482 | -0.54% | 5.9만 |
| 2026.10.01 | ₩40,300 | ₩41,601 | ₩40,300 | ₩40,743 | +1.10% | 1.7만 |
| 2026.09.30 | ₩40,971 | ₩41,688 | ₩40,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,972 |
| +0.00% |
| 4.7만 |
| 2026.09.29 | ₩42,406 | ₩42,406 | ₩39,119 | ₩40,870 | -3.62% | 7만 |
|---|
| 2026.09.28 | ₩42,299 | ₩42,755 | ₩41,668 | ₩42,511 | +0.50% | 4.9만 |
|---|
| 2026.09.25 | ₩40,997 | ₩41,160 | ₩40,260 | ₩41,160 | +0.40% | 5.4만 |
|---|
| 2026.09.24 | ₩41,105 | ₩42,077 | ₩40,327 | ₩40,426 | -1.65% | 11.8만 |
|---|
| 2026.09.23 | ₩38,194 | ₩39,131 | ₩38,194 | ₩39,131 | +2.46% | 3.3만 |
|---|
| 2026.09.22 | ₩37,255 | ₩38,006 | ₩36,852 | ₩37,952 | +1.87% | 2.6만 |
|---|
| 2026.09.21 | ₩38,341 | ₩38,918 | ₩38,033 | ₩38,364 | +0.06% | 2.6만 |
|---|
| 2026.09.18 | ₩37,805 | ₩39,361 | ₩37,805 | ₩38,567 | +2.02% | 2.5만 |
|---|
| 2026.09.17 | ₩38,771 | ₩39,052 | ₩37,523 | ₩37,805 | -2.49% | 5.3만 |
|---|
| 2026.09.16 | ₩41,078 | ₩41,078 | ₩39,146 | ₩39,924 | -2.81% | 4.8만 |
|---|
| 2026.09.15 | ₩39,629 | ₩40,783 | ₩39,602 | ₩40,718 | +2.75% | 2.9만 |
|---|
| 2026.09.14 | ₩40,246 | ₩40,313 | ₩39,494 | ₩39,590 | -1.63% | 3.4만 |
|---|
| 2026.09.11 | ₩34,585 | ₩38,153 | ₩34,343 | ₩38,128 | +10.24% | 16.5만 |
|---|
| 2026.09.10 | ₩36,396 | ₩37,563 | ₩36,087 | ₩37,563 | +3.21% | 15.5만 |
|---|
| 2026.09.09 | ₩35,054 | ₩35,745 | ₩34,987 | ₩35,443 | +1.11% | 1.8만 |
|---|
| 2026.09.08 | ₩34,209 | ₩35,572 | ₩33,498 | ₩35,269 | +3.10% | 8.1만 |
|---|
| 2026.09.04 | ₩36,061 | ₩36,584 | ₩35,967 | ₩36,101 | +0.11% | 5.7만 |
|---|
| 2026.09.03 | ₩38,542 | ₩38,958 | ₩36,718 | ₩37,201 | -3.48% | 5.5만 |
|---|
| 2026.09.02 | ₩41,172 | ₩41,172 | ₩39,287 | ₩39,533 | -3.98% | 4.6만 |
|---|
| 2026.09.01 | ₩39,616 | ₩41,105 | ₩39,616 | ₩40,881 | +3.19% | 1.9만 |
|---|
| 2026.08.31 | ₩38,835 | ₩39,039 | ₩38,462 | ₩38,711 | -0.32% | 1.5만 |
|---|
| 2026.08.28 | ₩37,630 | ₩38,538 | ₩37,577 | ₩38,333 | +1.87% | 1.9만 |
|---|
| 2026.08.27 | ₩38,207 | ₩39,052 | ₩37,563 | ₩38,077 | -0.34% | 5.6만 |
|---|
| 2026.08.26 | ₩39,334 | ₩39,334 | ₩38,167 | ₩38,850 | -1.23% | 2.1만 |
|---|
| 2026.08.25 | ₩40,018 | ₩40,380 | ₩39,549 | ₩39,987 | -0.08% | 1.7만 |
|---|
| 2026.08.24 | ₩40,112 | ₩40,816 | ₩40,112 | ₩40,629 | +1.29% | 1.2만 |
|---|
| 2026.08.21 | ₩40,488 | ₩40,488 | ₩39,039 | ₩39,463 | -2.53% | 2.2만 |
|---|
| 2026.08.20 | ₩40,327 | ₩40,984 | ₩39,746 | ₩40,887 | +1.39% | 2.7만 |
|---|
| 2026.08.19 | ₩40,716 | ₩42,057 | ₩39,688 | ₩40,261 | -1.12% | 7.7만 |
|---|
| 2026.08.18 | ₩40,555 | ₩40,689 | ₩39,884 | ₩40,671 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩39,146 | ₩39,710 | ₩38,583 | ₩39,506 | +0.92% | 4.2만 |
|---|
| 2026.08.14 | ₩37,178 | ₩38,911 | ₩37,178 | ₩38,618 | +3.87% | 4.7만 |
|---|
| 2026.08.13 | ₩38,395 | ₩38,395 | ₩36,436 | ₩37,202 | -3.11% | 2.5만 |
|---|
| 2026.08.12 | ₩38,100 | ₩39,307 | ₩37,536 | ₩37,978 | -0.32% | 11.4만 |
|---|
| 2026.08.11 | ₩38,663 | ₩40,354 | ₩38,663 | ₩40,064 | +3.62% | 5만 |
|---|
| 2026.08.10 | ₩39,267 | ₩39,777 | ₩38,415 | ₩38,612 | -1.67% | 4.4만 |
|---|
| 2026.08.07 | ₩40,005 | ₩40,983 | ₩39,736 | ₩39,812 | -0.48% | 3만 |
|---|
| 2026.08.06 | ₩41,695 | ₩41,990 | ₩39,958 | ₩40,662 | -2.48% | 9.5만 |
|---|
| 2026.08.05 | ₩40,112 | ₩40,890 | ₩40,085 | ₩40,418 | +0.76% | 4.3만 |
|---|
| 2026.08.04 | ₩41,480 | ₩41,480 | ₩39,213 | ₩40,049 | -3.45% | 9.7만 |
|---|
| 2026.08.03 | ₩44,968 | ₩44,968 | ₩40,769 | ₩41,061 | -8.69% | 13.7만 |
|---|
| 2026.07.31 | ₩45,035 | ₩46,726 | ₩44,579 | ₩45,302 | +0.59% | 4.6만 |
|---|
| 2026.07.30 | ₩48,148 | ₩48,550 | ₩45,881 | ₩46,187 | -4.07% | 4.6만 |
|---|
| 2026.07.29 | ₩49,463 | ₩50,938 | ₩48,792 | ₩50,323 | +1.74% | 4.3만 |
|---|
| 2026.07.28 | ₩50,388 | ₩51,636 | ₩48,549 | ₩49,324 | -2.11% | 4.6만 |
|---|
| 2026.07.27 | ₩50,174 | ₩50,657 | ₩48,510 | ₩49,429 | -1.48% | 6.9만 |
|---|
| 2026.07.24 | ₩49,221 | ₩51,679 | ₩49,221 | ₩51,679 | +4.99% | 4.7만 |
|---|
| 2026.07.23 | ₩48,121 | ₩49,691 | ₩47,846 | ₩49,515 | +2.90% | 3.8만 |
|---|
| 2026.07.22 | ₩47,303 | ₩47,732 | ₩46,478 | ₩47,293 | -0.02% | 2.6만 |
|---|
| 2026.07.21 | ₩48,738 | ₩48,738 | ₩46,820 | ₩46,848 | -3.88% | 4.4만 |
|---|
| 2026.07.20 | ₩48,228 | ₩49,689 | ₩47,692 | ₩49,221 | +2.06% | 7.4만 |
|---|
| 2026.07.17 | ₩48,993 | ₩49,268 | ₩46,545 | ₩47,265 | -3.53% | 6.8만 |
|---|
| 2026.07.16 | ₩45,237 | ₩48,282 | ₩45,237 | ₩48,088 | +6.30% | 7만 |
|---|
| 2026.07.15 | ₩46,337 | ₩46,551 | ₩44,781 | ₩45,343 | -2.15% | 8.6만 |
|---|
| 2026.07.14 | ₩45,599 | ₩46,927 | ₩45,599 | ₩46,899 | +2.85% | 9.9만 |
|---|
| 2026.07.13 | ₩43,385 | ₩45,720 | ₩43,332 | ₩45,586 | +5.07% | 13만 |
|---|
| 2026.07.10 | ₩41,547 | ₩43,251 | ₩41,400 | ₩42,902 | +3.26% | 8.1만 |
|---|
| 2026.07.09 | ₩42,955 | ₩42,955 | ₩40,528 | ₩41,996 | -2.23% | 9.6만 |
|---|
| 2026.07.08 | ₩43,439 | ₩44,003 | ₩42,768 | ₩43,086 | -0.81% | 10.3만 |
|---|
| 2026.07.07 | ₩42,044 | ₩43,902 | ₩41,708 | ₩42,809 | +1.82% | 11.1만 |
|---|
| 2026.07.06 | ₩41,930 | ₩42,890 | ₩41,621 | ₩42,126 | +0.47% | 10.6만 |
|---|
| 2026.07.02 | ₩42,098 | ₩43,533 | ₩41,286 | ₩43,215 | +2.65% | 14.6만 |
|---|
| 2026.07.01 | ₩42,191 | ₩42,433 | ₩41,212 | ₩42,398 | +0.49% | 6.5만 |
|---|
| 2026.06.30 | ₩41,038 | ₩41,856 | ₩40,729 | ₩41,242 | +0.50% | 5.9만 |
|---|
| 2026.06.29 | ₩39,321 | ₩41,588 | ₩39,207 | ₩40,946 | +4.14% | 6.8만 |
|---|
| 2026.06.26 | ₩40,689 | ₩40,850 | ₩39,455 | ₩40,741 | +0.13% | 11.4만 |
|---|
| 2026.06.25 | ₩38,234 | ₩40,246 | ₩38,234 | ₩39,672 | +3.76% | 15.2만 |
|---|
| 2026.06.24 | ₩37,308 | ₩38,945 | ₩36,664 | ₩38,550 | +3.33% | 14.8만 |
|---|
| 2026.06.23 | ₩36,061 | ₩36,825 | ₩34,987 | ₩36,758 | +1.93% | 9.2만 |
|---|
| 2026.06.22 | ₩33,699 | ₩35,068 | ₩33,298 | ₩34,954 | +3.72% | 7.8만 |
|---|
| 2026.06.18 | ₩33,646 | ₩34,498 | ₩32,895 | ₩33,282 | -1.08% | 7.6만 |
|---|
| 2026.06.17 | ₩33,082 | ₩33,552 | ₩32,331 | ₩33,485 | +1.22% | 4.6만 |
|---|
| 2026.06.16 | ₩32,405 | ₩32,666 | ₩31,473 | ₩32,641 | +0.73% | 8만 |
|---|
| 2026.06.15 | ₩32,801 | ₩33,002 | ₩31,473 | ₩31,929 | -2.66% | 6.4만 |
|---|
| 2026.06.12 | ₩33,539 | ₩34,343 | ₩33,230 | ₩33,471 | -0.20% | 6.5만 |
|---|
| 2026.06.11 | ₩33,981 | ₩34,800 | ₩33,364 | ₩33,418 | -1.66% | 56.5만 |
|---|
| 2026.06.10 | ₩31,298 | ₩31,298 | ₩29,165 | ₩30,440 | -2.74% | 106.4만 |
|---|
| 2026.06.09 | ₩28,977 | ₩31,218 | ₩28,159 | ₩30,171 | +4.12% | 21.4만 |
|---|
| 2026.06.08 | ₩28,924 | ₩29,581 | ₩28,903 | ₩29,326 | +1.39% | 7.1만 |
|---|
| 2026.06.05 | ₩27,166 | ₩29,487 | ₩27,166 | ₩29,050 | +6.93% | 17.5만 |
|---|
| 2026.06.04 | ₩27,756 | ₩27,837 | ₩26,200 | ₩26,466 | -4.65% | 15.5만 |
|---|
| 2026.06.03 | ₩26,187 | ₩27,448 | ₩26,187 | ₩27,193 | +3.84% | 18.3만 |
|---|
| 2026.06.02 | ₩25,959 | ₩26,254 | ₩25,261 | ₩25,717 | -0.93% | 10.2만 |
|---|
| 2026.06.01 | ₩27,609 | ₩28,038 | ₩25,087 | ₩25,409 | -7.97% | 14.2만 |
|---|
| 2026.05.29 | ₩30,735 | ₩30,815 | ₩28,065 | ₩28,078 | -8.64% | 12.2만 |
|---|
| 2026.05.28 | ₩33,203 | ₩33,324 | ₩31,338 | ₩31,545 | -4.99% | 13.8만 |
|---|
| 2026.05.27 | ₩34,001 | ₩34,223 | ₩33,693 | ₩33,820 | -0.53% | 1.6만 |
|---|
| 2026.05.26 | ₩33,565 | ₩33,767 | ₩33,069 | ₩33,457 | -0.32% | 3.4만 |
|---|
| 2026.05.22 | ₩33,518 | ₩33,552 | ₩32,774 | ₩33,529 | +0.03% | 1.4만 |
|---|
| 2026.05.21 | ₩33,767 | ₩34,424 | ₩33,364 | ₩33,968 | +0.60% | 4.3만 |
|---|
| 2026.05.20 | ₩35,537 | ₩36,047 | ₩34,224 | ₩34,303 | -3.47% | 3.5만 |
|---|
| 2026.05.19 | ₩34,813 | ₩35,578 | ₩34,182 | ₩35,545 | +2.10% | 6.9만 |
|---|
| 2026.05.18 | ₩34,089 | ₩35,249 | ₩34,075 | ₩34,612 | +1.53% | 5.9만 |
|---|
| 2026.05.15 | ₩34,035 | ₩34,149 | ₩32,948 | ₩33,451 | -1.71% | 5.2만 |
|---|
| 2026.05.14 | ₩34,236 | ₩34,800 | ₩32,170 | ₩33,049 | -3.47% | 10만 |
|---|
| 2026.05.13 | ₩34,236 | ₩34,880 | ₩33,793 | ₩34,056 | -0.53% | 4.4만 |
|---|
| 2026.05.12 | ₩33,780 | ₩35,537 | ₩33,780 | ₩34,596 | +2.41% | 3.4만 |
|---|
| 2026.05.11 | ₩33,820 | ₩33,941 | ₩33,170 | ₩33,445 | -1.11% | 3.6만 |
|---|
| 2026.05.08 | ₩33,780 | ₩33,954 | ₩32,868 | ₩33,021 | -2.25% | 1.7만 |
|---|
| 2026.05.07 | ₩32,942 | ₩33,740 | ₩32,304 | ₩33,266 | +0.99% | 2.7만 |
|---|
| 2026.05.06 | ₩34,719 | ₩35,457 | ₩33,284 | ₩33,328 | -4.01% | 3.7만 |
|---|
| 2026.05.05 | ₩35,725 | ₩36,181 | ₩34,786 | ₩34,907 | -2.29% | 6.4만 |
|---|
| 2026.05.04 | ₩36,684 | ₩36,684 | ₩35,350 | ₩35,976 | -1.93% | 8.7만 |
|---|
| 2026.05.01 | ₩38,931 | ₩39,146 | ₩37,228 | ₩37,779 | -2.96% | 9만 |
|---|
| 2026.04.30 | ₩40,407 | ₩40,649 | ₩39,616 | ₩40,474 | +0.17% | 3.2만 |
|---|
| 2026.04.29 | ₩39,710 | ₩40,561 | ₩39,643 | ₩39,871 | +0.41% | 6.1만 |
|---|
| 2026.04.28 | ₩40,193 | ₩40,206 | ₩38,665 | ₩39,361 | -2.07% | 13.6만 |
|---|
| 2026.04.27 | ₩38,086 | ₩38,824 | ₩37,697 | ₩37,778 | -0.81% | 4만 |
|---|
| 2026.04.24 | ₩36,383 | ₩38,623 | ₩36,315 | ₩37,678 | +3.56% | 4.6만 |
|---|
| 2026.04.23 | ₩36,436 | ₩37,422 | ₩36,008 | ₩37,094 | +1.80% | 8.2만 |
|---|
| 2026.04.22 | ₩35,135 | ₩35,819 | ₩34,665 | ₩35,005 | -0.37% | 19.7만 |
|---|
| 2026.04.21 | ₩36,852 | ₩37,201 | ₩35,390 | ₩36,251 | -1.63% | 14.1만 |
|---|
| 2026.04.20 | ₩37,429 | ₩37,845 | ₩36,906 | ₩37,022 | -1.09% | 4만 |
|---|
| 2026.04.17 | ₩35,873 | ₩37,952 | ₩35,584 | ₩37,442 | +4.38% | 25.2만 |
|---|
| 2026.04.16 | ₩37,147 | ₩37,831 | ₩36,423 | ₩36,782 | -0.98% | 19.8만 |
|---|
| 2026.04.15 | ₩39,334 | ₩39,334 | ₩38,100 | ₩38,725 | -1.55% | 26.1만 |
|---|
| 2026.04.14 | ₩39,066 | ₩40,810 | ₩38,703 | ₩40,468 | +3.59% | 17.8만 |
|---|
| 2026.04.13 | ₩47,853 | ₩47,853 | ₩42,366 | ₩42,418 | -11.36% | 44.2만 |
|---|
| 2026.04.10 | ₩49,235 | ₩49,811 | ₩47,830 | ₩48,710 | -1.07% | 3.1만 |
|---|
| 2026.04.09 | ₩47,410 | ₩49,235 | ₩47,410 | ₩48,660 | +2.64% | 3만 |
|---|
| 2026.04.08 | ₩44,512 | ₩47,110 | ₩44,405 | ₩46,919 | +5.41% | 2.8만 |
|---|
| 2026.04.07 | ₩46,793 | ₩47,987 | ₩46,686 | ₩47,151 | +0.77% | 2.7만 |
|---|
| 2026.04.06 | ₩45,934 | ₩46,873 | ₩45,934 | ₩46,349 | +0.90% | 2.4만 |
|---|
| 2026.04.02 | ₩46,954 | ₩47,913 | ₩46,082 | ₩46,243 | -1.51% | 5만 |
|---|
| 2026.04.01 | ₩44,807 | ₩46,551 | ₩44,807 | ₩46,393 | +3.54% | 33.6만 |
|---|
| 2026.03.31 | ₩48,027 | ₩48,416 | ₩45,693 | ₩45,806 | -4.63% | 4만 |
|---|
| 2026.03.30 | ₩48,336 | ₩49,208 | ₩48,282 | ₩48,757 | +0.87% | 1.9만 |
|---|
| 2026.03.27 | ₩48,202 | ₩48,644 | ₩47,886 | ₩48,430 | +0.47% | 1.5만 |
|---|
| 2026.03.26 | ₩46,592 | ₩47,382 | ₩46,464 | ₩47,367 | +1.66% | 1.9만 |
|---|
| 2026.03.25 | ₩45,210 | ₩46,699 | ₩45,129 | ₩46,361 | +2.55% | 2만 |
|---|
| 2026.03.24 | ₩44,445 | ₩45,983 | ₩44,070 | ₩45,983 | +3.46% | 1.6만 |
|---|
| 2026.03.23 | ₩44,807 | ₩45,076 | ₩43,694 | ₩44,096 | -1.59% | 3.8만 |
|---|
| 2026.03.20 | ₩44,700 | ₩45,948 | ₩44,700 | ₩45,611 | +2.04% | 3.1만 |
|---|
| 2026.03.19 | ₩45,223 | ₩45,478 | ₩43,466 | ₩43,795 | -3.16% | 1.4만 |
|---|
| 2026.03.18 | ₩44,338 | ₩44,861 | ₩44,070 | ₩44,578 | +0.54% | 1.9만 |
|---|
| 2026.03.17 | ₩43,734 | ₩44,338 | ₩43,077 | ₩44,083 | +0.80% | 2.3만 |
|---|
| 2026.03.16 | ₩43,627 | ₩44,096 | ₩43,131 | ₩43,754 | +0.29% | 3.4만 |
|---|
| 2026.03.13 | ₩42,902 | ₩44,150 | ₩42,473 | ₩43,989 | +2.53% | 7.7만 |
|---|
| 2026.03.12 | ₩41,494 | ₩42,929 | ₩40,729 | ₩42,865 | +3.30% | 14.3만 |
|---|
| 2026.03.11 | ₩40,930 | ₩42,567 | ₩39,213 | ₩41,816 | +2.16% | 65.4만 |
|---|
| 2026.03.10 | ₩44,861 | ₩46,323 | ₩44,714 | ₩45,921 | +2.36% | 34.5만 |
|---|
| 2026.03.09 | ₩45,545 | ₩46,739 | ₩45,371 | ₩45,371 | -0.38% | 5.1만 |
|---|
| 2026.03.06 | ₩45,062 | ₩45,297 | ₩43,231 | ₩44,979 | -0.18% | 12.5만 |
|---|
| 2026.03.05 | ₩44,807 | ₩45,694 | ₩43,600 | ₩44,417 | -0.87% | 8.3만 |
|---|
| 2026.03.04 | ₩45,653 | ₩45,706 | ₩44,781 | ₩45,057 | -1.30% | 2.4만 |
|---|
| 2026.03.03 | ₩47,638 | ₩47,931 | ₩45,586 | ₩46,133 | -3.16% | 5.3만 |
|---|
| 2026.03.02 | ₩48,389 | ₩48,389 | ₩45,814 | ₩46,078 | -4.78% | 5만 |
|---|
| 2026.02.27 | ₩47,719 | ₩48,309 | ₩47,155 | ₩47,421 | -0.62% | 1.5만 |
|---|
| 2026.02.26 | ₩46,390 | ₩47,195 | ₩45,324 | ₩45,887 | -1.08% | 2.8만 |
|---|
| 2026.02.25 | ₩45,934 | ₩46,699 | ₩44,901 | ₩46,525 | +1.29% | 5.1만 |
|---|
| 2026.02.24 | ₩49,000 | ₩49,000 | ₩46,914 | ₩47,115 | -3.85% | 3.6만 |
|---|
| 2026.02.23 | ₩47,611 | ₩49,583 | ₩47,611 | ₩48,899 | +2.70% | 3.2만 |
|---|
| 2026.02.20 | ₩45,465 | ₩46,793 | ₩45,022 | ₩46,643 | +2.59% | 3.8만 |
|---|
| 2026.02.19 | ₩44,137 | ₩44,371 | ₩43,318 | ₩44,300 | +0.37% | 1.7만 |
|---|
| 2026.02.18 | ₩44,942 | ₩45,632 | ₩44,003 | ₩44,311 | -1.40% | 3.7만 |
|---|
| 2026.02.17 | ₩43,909 | ₩45,250 | ₩43,600 | ₩44,971 | +2.42% | 4.6만 |
|---|
| 2026.02.13 | ₩43,654 | ₩44,586 | ₩42,902 | ₩43,278 | -0.86% | 3.7만 |
|---|
| 2026.02.12 | ₩44,472 | ₩45,317 | ₩43,647 | ₩44,287 | -0.42% | 6.6만 |
|---|
| 2026.02.11 | ₩42,272 | ₩44,861 | ₩42,272 | ₩44,137 | +4.41% | 5.9만 |
|---|
| 2026.02.10 | ₩43,211 | ₩44,003 | ₩41,856 | ₩43,278 | +0.16% | 12.9만 |
|---|
| 2026.02.09 | ₩46,940 | ₩47,296 | ₩43,251 | ₩44,244 | -5.74% | 18.8만 |
|---|
| 2026.02.06 | ₩50,268 | ₩50,442 | ₩48,913 | ₩48,966 | -2.59% | 9.7만 |
|---|
| 2026.02.05 | ₩48,497 | ₩51,716 | ₩48,148 | ₩51,327 | +5.84% | 15.8만 |
|---|
| 2026.02.04 | ₩46,042 | ₩48,577 | ₩46,042 | ₩47,987 | +4.22% | 9.4만 |
|---|
| 2026.02.03 | ₩44,566 | ₩46,330 | ₩44,445 | ₩45,666 | +2.47% | 8.9만 |
|---|
| 2026.02.02 | ₩41,413 | ₩44,150 | ₩41,413 | ₩44,083 | +6.45% | 14.5만 |
|---|
| 2026.01.30 | ₩42,567 | ₩43,144 | ₩41,896 | ₩42,908 | +0.80% | 2.1만 |
|---|
| 2026.01.29 | ₩41,521 | ₩43,587 | ₩41,521 | ₩41,802 | +0.68% | 7.8만 |
|---|
| 2026.01.28 | ₩40,461 | ₩41,065 | ₩38,999 | ₩40,905 | +1.10% | 15.2만 |
|---|
| 2026.01.27 | ₩39,629 | ₩40,675 | ₩39,482 | ₩40,474 | +2.13% | 6.5만 |
|---|
| 2026.01.26 | ₩39,092 | ₩39,133 | ₩38,194 | ₩38,881 | -0.54% | 8.2만 |
|---|
| 2026.01.23 | ₩41,065 | ₩41,065 | ₩39,555 | ₩39,997 | -2.60% | 4.4만 |
|---|
| 2026.01.22 | ₩39,414 | ₩40,045 | ₩39,414 | ₩39,789 | +0.95% | 1.9만 |
|---|
| 2026.01.21 | ₩39,643 | ₩41,454 | ₩39,643 | ₩40,764 | +2.83% | 12.9만 |
|---|
| 2026.01.20 | ₩37,939 | ₩39,468 | ₩37,939 | ₩39,455 | +4.00% | 3.6만 |
|---|
| 2026.01.16 | ₩37,550 | ₩38,100 | ₩37,134 | ₩37,206 | -0.91% | 2.2만 |
|---|
| 2026.01.15 | ₩36,861 | ₩37,509 | ₩36,678 | ₩37,496 | +1.72% | 2.6만 |
|---|
| 2026.01.14 | ₩35,739 | ₩37,147 | ₩35,739 | ₩36,741 | +2.80% | 3.5만 |
|---|
| 2026.01.13 | ₩34,598 | ₩35,484 | ₩34,343 | ₩35,238 | +1.85% | 2만 |
|---|
| 2026.01.12 | ₩36,074 | ₩36,087 | ₩34,504 | ₩34,806 | -3.51% | 5.3만 |
|---|
| 2026.01.09 | ₩37,442 | ₩37,563 | ₩35,631 | ₩35,881 | -4.17% | 4.9만 |
|---|
| 2026.01.08 | ₩37,509 | ₩38,395 | ₩37,509 | ₩37,784 | +0.73% | 3.9만 |
|---|
| 2026.01.07 | ₩37,161 | ₩37,178 | ₩36,866 | ₩37,165 | +0.01% | 1.1만 |
|---|
| 2026.01.06 | ₩37,281 | ₩37,496 | ₩36,994 | ₩36,994 | -0.77% | 1.2만 |
|---|
| 2026.01.05 | ₩36,047 | ₩37,187 | ₩35,524 | ₩37,143 | +3.04% | 3.5만 |
|---|
| 2026.01.02 | ₩35,591 | ₩36,866 | ₩35,591 | ₩36,570 | +2.75% | 2.5만 |
|---|
| 2025.12.31 | ₩36,450 | ₩36,745 | ₩36,329 | ₩36,721 | +0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩36,222 | ₩36,463 | ₩36,141 | ₩36,332 | +0.30% | 1.9만 |
|---|
| 2025.12.29 | ₩36,879 | ₩37,107 | ₩36,087 | ₩36,636 | -0.66% | 4.9만 |
|---|
| 2025.12.26 | ₩35,859 | ₩36,423 | ₩35,833 | ₩36,181 | +0.90% | 2.8만 |
|---|
| 2025.12.24 | ₩36,624 | ₩36,624 | ₩36,089 | ₩36,184 | -1.20% | 4.2만 |
|---|
| 2025.12.23 | ₩36,329 | ₩37,161 | ₩36,329 | ₩36,651 | +0.89% | 6.9만 |
|---|
| 2025.12.22 | ₩36,383 | ₩37,201 | ₩36,087 | ₩36,128 | -0.70% | 9.7만 |
|---|
| 2025.12.19 | ₩37,964 | ₩37,972 | ₩36,731 | ₩37,281 | -1.80% | 55.3만 |
|---|
| 2025.12.18 | ₩39,441 | ₩40,354 | ₩39,066 | ₩40,085 | +1.63% | 10만 |
|---|
| 2025.12.17 | ₩39,334 | ₩40,635 | ₩39,201 | ₩40,367 | +2.63% | 23.2만 |
|---|
| 2025.12.16 | ₩39,280 | ₩39,280 | ₩38,046 | ₩38,330 | -2.42% | 10.5만 |
|---|
| 2025.12.15 | ₩38,355 | ₩39,777 | ₩38,355 | ₩39,133 | +2.03% | 7.7만 |
|---|
| 2025.12.12 | ₩37,053 | ₩38,797 | ₩36,825 | ₩38,153 | +2.97% | 16.2만 |
|---|
| 2025.12.11 | ₩37,657 | ₩38,274 | ₩36,020 | ₩36,514 | -3.04% | 41.1만 |
|---|
| 2025.12.10 | ₩33,375 | ₩33,646 | ₩32,613 | ₩32,787 | -1.76% | 38.1만 |
|---|
| 2025.12.09 | ₩33,245 | ₩33,337 | ₩32,954 | ₩33,039 | -0.62% | 1.5만 |
|---|
| 2025.12.08 | ₩33,002 | ₩33,686 | ₩32,613 | ₩33,217 | +0.65% | 6.1만 |
|---|
| 2025.12.05 | ₩33,914 | ₩34,127 | ₩33,532 | ₩33,639 | -0.81% | 1.1만 |
|---|
| 2025.12.04 | ₩35,081 | ₩35,435 | ₩34,129 | ₩34,168 | -2.60% | 1.6만 |
|---|
| 2025.12.03 | ₩36,651 | ₩36,705 | ₩35,242 | ₩35,280 | -3.74% | 3.4만 |
|---|
| 2025.12.02 | ₩35,631 | ₩36,530 | ₩34,974 | ₩36,460 | +2.33% | 2.3만 |
|---|
| 2025.12.01 | ₩36,624 | ₩37,228 | ₩36,125 | ₩36,521 | -0.28% | 1.7만 |
|---|
| 2025.11.28 | ₩36,691 | ₩37,040 | ₩36,289 | ₩36,383 | -0.84% | 16.9만 |
|---|
| 2025.11.26 | ₩35,175 | ₩36,248 | ₩34,855 | ₩35,712 | +1.53% | 17.6만 |
|---|
| 2025.11.25 | ₩37,979 | ₩39,319 | ₩36,919 | ₩37,280 | -1.84% | 9.3만 |
|---|
| 2025.11.24 | ₩37,214 | ₩37,670 | ₩36,128 | ₩36,659 | -1.49% | 12.8만 |
|---|
| 2025.11.21 | ₩35,618 | ₩37,831 | ₩35,618 | ₩37,021 | +3.94% | 12.3만 |
|---|
| 2025.11.20 | ₩32,692 | ₩34,955 | ₩32,692 | ₩34,955 | +6.92% | 5.1천 |
|---|
| 2025.11.19 | ₩33,149 | ₩33,149 | ₩32,768 | ₩32,768 | -1.15% | 2.1천 |
|---|