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 | ₩39,289 | ₩41,585 | ₩38,358 | ₩39,438 | +0.38% | 19.3만 |
| 2026.09.28–2026.10.02 | ₩42,251 | ₩42,706 | ₩38,874 | ₩39,437 | -6.66% | 24.2만 |
| 2026.09.21–2026.09.25 | ₩38,298 | ₩42,030 | ₩36,810 | ₩41,113 | +7.35% | 25.6만 |
| 2026.09.14–2026.09.18 | ₩40,201 | ₩41,031 | ₩37,480 | ₩38,523 | -4.17% | 18.9만 |
| 2026.09.08–2026.09.11 | ₩34,171 | ₩38,110 | ₩33,460 | ₩38,085 | +11.45% | 42만 |
| 2026.08.31–2026.09.04 | ₩38,791 | ₩41,125 | ₩35,926 | ₩36,060 | -7.04% | 19.1만 |
| 2026.08.24–2026.08.28 | ₩40,067 | ₩40,770 | ₩37,521 | ₩38,290 | -4.43% | 12.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,010 |
| ₩38,539 |
| ₩39,418 |
| +0.81% |
| 19.3만 |
| 2026.08.10–2026.08.14 | ₩39,222 | ₩40,308 | ₩36,395 | ₩38,574 | -1.65% | 28만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,917 | ₩44,917 | ₩39,169 | ₩39,766 | -11.47% | 40.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,117 | ₩51,577 | ₩44,529 | ₩45,251 | -9.71% | 24.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,174 | ₩51,620 | ₩46,425 | ₩51,620 | +7.15% | 22.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,336 | ₩49,212 | ₩43,283 | ₩47,212 | +8.94% | 45.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,882 | ₩43,953 | ₩40,482 | ₩42,854 | +2.32% | 49.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,276 | ₩43,484 | ₩39,162 | ₩43,166 | +9.90% | 33.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,661 | ₩40,804 | ₩33,261 | ₩40,695 | +20.90% | 58.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,763 | ₩34,459 | ₩31,437 | ₩33,245 | +1.47% | 26.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,891 | ₩34,760 | ₩28,127 | ₩33,434 | +15.72% | 197.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,578 | ₩29,454 | ₩25,058 | ₩29,017 | +5.22% | 75.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,527 | ₩34,184 | ₩28,033 | ₩28,047 | -16.35% | 31만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,050 | ₩36,006 | ₩32,737 | ₩33,491 | -1.64% | 21.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,782 | ₩35,497 | ₩32,134 | ₩33,413 | -1.09% | 26.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,643 | ₩36,643 | ₩32,268 | ₩32,983 | -9.99% | 23.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,043 | ₩40,603 | ₩37,186 | ₩37,736 | -0.81% | 35.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,387 | ₩38,579 | ₩34,626 | ₩37,636 | +0.67% | 50.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,799 | ₩47,799 | ₩35,544 | ₩37,400 | -21.75% | 133.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,882 | ₩49,755 | ₩44,355 | ₩48,655 | +6.04% | 14만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,281 | ₩49,152 | ₩44,757 | ₩46,190 | -4.33% | 44.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,757 | ₩48,589 | ₩43,644 | ₩48,375 | +8.08% | 10.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,577 | ₩45,896 | ₩43,028 | ₩45,559 | +4.55% | 12.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,494 | ₩46,686 | ₩39,169 | ₩43,939 | -3.42% | 127만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,335 | ₩48,335 | ₩43,182 | ₩44,928 | -7.05% | 33.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,557 | ₩49,527 | ₩44,850 | ₩47,367 | -0.40% | 16.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,859 | ₩46,740 | ₩43,269 | ₩46,590 | +6.23% | 13.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,887 | ₩47,242 | ₩41,809 | ₩43,229 | -7.80% | 47.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,366 | ₩51,658 | ₩41,366 | ₩48,911 | +18.24% | 58.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,048 | ₩43,537 | ₩38,150 | ₩42,859 | +9.76% | 39.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,896 | ₩41,407 | ₩37,896 | ₩39,951 | +5.42% | 22.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,033 | ₩38,057 | ₩34,305 | ₩37,164 | +3.14% | 15.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,006 | ₩38,351 | ₩35,484 | ₩35,840 | -0.46% | 14.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,837 | ₩37,065 | ₩35,551 | ₩36,529 | -0.84% | 10.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,341 | ₩37,159 | ₩35,792 | ₩36,140 | -0.55% | 23.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,311 | ₩40,589 | ₩36,690 | ₩37,239 | -2.80% | 106.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,964 | ₩38,753 | ₩32,576 | ₩38,110 | +15.61% | 102.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,583 | ₩37,186 | ₩33,494 | ₩33,601 | -8.15% | 10.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,172 | ₩39,275 | ₩34,815 | ₩36,341 | -2.24% | 56.6만 |
|---|
| 2025.11.19–2025.11.21 | ₩33,112 | ₩37,789 | ₩32,655 | ₩36,979 | +11.68% | 13만 |
|---|