시장 데이터를 불러오는 중
전체 종목
Direxion Daily ORCL Bull 2X ETF 과거 주가
Direxion Daily ORCL Bull 2X ETF · ORCU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily ORCL Bull 2X ETF · ORCU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,708 | ₩9,456 | ₩8,654 | ₩9,282 | +6.60% | 509.5만 |
| 2026.10.08 | ₩9,335 | ₩9,429 | ₩8,367 | ₩8,494 | -9.01% | 1122.4만 |
| 2026.10.07 | ₩9,402 | ₩9,696 | ₩9,269 | ₩9,549 | +1.56% | 430.4만 |
| 2026.10.06 | ₩9,603 | ₩10,003 | ₩9,576 | ₩9,723 | +1.25% | 409.7만 |
| 2026.10.05 | ₩9,476 | ₩9,970 | ₩9,402 | ₩9,416 | -0.63% | 425.7만 |
| 2026.10.02 | ₩9,349 | ₩9,723 | ₩9,135 | ₩9,402 | +0.57% | 610.4만 |
| 2026.10.01 | ₩9,068 | ₩9,135 | ₩8,507 | ₩8,855 | -2.36% | 540.6만 |
| 2026.09.30 | ₩8,654 | ₩8,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,761 |
| +1.23% |
| 524.1만 |
| 2026.09.29 | ₩8,214 | ₩9,544 | ₩8,200 | ₩8,855 | +7.80% | 1301.7만 |
|---|
| 2026.09.28 | ₩8,207 | ₩8,586 | ₩8,067 | ₩8,187 | -0.24% | 558.7만 |
|---|
| 2026.09.25 | ₩8,948 | ₩9,255 | ₩8,761 | ₩8,761 | -2.09% | 420만 |
|---|
| 2026.09.24 | ₩8,734 | ₩9,202 | ₩8,287 | ₩9,108 | +4.28% | 1387.1만 |
|---|
| 2026.09.23 | ₩10,310 | ₩10,324 | ₩9,743 | ₩9,776 | -5.18% | 431.5만 |
|---|
| 2026.09.22 | ₩10,751 | ₩11,045 | ₩10,350 | ₩10,417 | -3.11% | 618.5만 |
|---|
| 2026.09.21 | ₩10,457 | ₩10,584 | ₩10,057 | ₩10,391 | -0.64% | 480.9만 |
|---|
| 2026.09.18 | ₩10,671 | ₩10,738 | ₩9,816 | ₩10,257 | -3.88% | 504.9만 |
|---|
| 2026.09.17 | ₩10,190 | ₩10,883 | ₩10,097 | ₩10,684 | +4.85% | 511.1만 |
|---|
| 2026.09.16 | ₩9,282 | ₩10,137 | ₩9,148 | ₩9,696 | +4.46% | 518.8만 |
|---|
| 2026.09.15 | ₩9,749 | ₩9,923 | ₩9,282 | ₩9,322 | -4.38% | 400.3만 |
|---|
| 2026.09.14 | ₩9,469 | ₩10,010 | ₩9,402 | ₩9,923 | +4.80% | 672.7만 |
|---|
| 2026.09.11 | ₩12,794 | ₩13,008 | ₩10,684 | ₩10,744 | -16.02% | 1725.1만 |
|---|
| 2026.09.10 | ₩11,926 | ₩12,087 | ₩11,085 | ₩11,152 | -6.49% | 1130.1만 |
|---|
| 2026.09.09 | ₩12,768 | ₩12,996 | ₩12,274 | ₩12,487 | -2.20% | 463.9만 |
|---|
| 2026.09.08 | ₩13,402 | ₩13,823 | ₩12,407 | ₩12,621 | -5.83% | 787만 |
|---|
| 2026.09.04 | ₩12,193 | ₩12,193 | ₩11,737 | ₩12,047 | -1.20% | 484만 |
|---|
| 2026.09.03 | ₩10,417 | ₩11,726 | ₩10,391 | ₩11,365 | +9.10% | 561.8만 |
|---|
| 2026.09.02 | ₩9,509 | ₩10,324 | ₩9,402 | ₩10,204 | +7.30% | 291.7만 |
|---|
| 2026.09.01 | ₩10,377 | ₩10,417 | ₩9,409 | ₩9,603 | -7.46% | 374만 |
|---|
| 2026.08.31 | ₩10,791 | ₩11,032 | ₩10,537 | ₩10,711 | -0.74% | 202.7만 |
|---|
| 2026.08.28 | ₩11,406 | ₩11,432 | ₩10,825 | ₩10,951 | -3.98% | 307.3만 |
|---|
| 2026.08.27 | ₩11,172 | ₩11,419 | ₩10,524 | ₩11,138 | -0.30% | 388.5만 |
|---|
| 2026.08.26 | ₩10,444 | ₩11,092 | ₩10,391 | ₩10,711 | +2.56% | 432.8만 |
|---|
| 2026.08.25 | ₩9,936 | ₩10,349 | ₩9,836 | ₩10,137 | +2.02% | 275.1만 |
|---|
| 2026.08.24 | ₩10,230 | ₩10,230 | ₩9,647 | ₩9,830 | -3.92% | 222.1만 |
|---|
| 2026.08.21 | ₩10,030 | ₩10,652 | ₩9,883 | ₩10,391 | +3.60% | 343.2만 |
|---|
| 2026.08.20 | ₩10,163 | ₩10,337 | ₩9,663 | ₩9,790 | -3.68% | 222.7만 |
|---|
| 2026.08.19 | ₩9,903 | ₩10,364 | ₩9,162 | ₩10,043 | +1.42% | 403.9만 |
|---|
| 2026.08.18 | ₩9,963 | ₩10,350 | ₩9,850 | ₩9,883 | -0.80% | 285만 |
|---|
| 2026.08.17 | ₩10,751 | ₩10,991 | ₩10,304 | ₩10,471 | -2.61% | 238.3만 |
|---|
| 2026.08.14 | ₩11,820 | ₩11,933 | ₩10,764 | ₩10,991 | -7.01% | 422.5만 |
|---|
| 2026.08.13 | ₩11,245 | ₩12,360 | ₩11,245 | ₩11,900 | +5.82% | 590.8만 |
|---|
| 2026.08.12 | ₩11,459 | ₩11,699 | ₩10,711 | ₩11,459 | 0.00% | 1284.2만 |
|---|
| 2026.08.11 | ₩11,285 | ₩11,299 | ₩10,190 | ₩10,364 | -8.17% | 622.5만 |
|---|
| 2026.08.10 | ₩10,858 | ₩11,319 | ₩10,551 | ₩11,178 | +2.95% | 517.1만 |
|---|
| 2026.08.07 | ₩10,377 | ₩10,631 | ₩9,970 | ₩10,604 | +2.19% | 361.6만 |
|---|
| 2026.08.06 | ₩9,603 | ₩10,564 | ₩9,456 | ₩10,110 | +5.29% | 296.4만 |
|---|
| 2026.08.05 | ₩10,350 | ₩10,511 | ₩9,990 | ₩10,244 | -1.03% | 362.4만 |
|---|
| 2026.08.04 | ₩9,843 | ₩10,870 | ₩9,803 | ₩10,457 | +6.24% | 886만 |
|---|
| 2026.08.03 | ₩8,668 | ₩10,070 | ₩8,427 | ₩9,936 | +14.64% | 1591.8만 |
|---|
| 2026.07.31 | ₩8,401 | ₩8,694 | ₩7,842 | ₩8,387 | -0.16% | 569.6만 |
|---|
| 2026.07.30 | ₩7,492 | ₩8,167 | ₩7,386 | ₩8,080 | +7.84% | 902.6만 |
|---|
| 2026.07.29 | ₩7,158 | ₩7,432 | ₩6,744 | ₩6,945 | -2.99% | 385.2만 |
|---|
| 2026.07.28 | ₩6,931 | ₩7,488 | ₩6,544 | ₩7,199 | +3.85% | 421.5만 |
|---|
| 2026.07.27 | ₩6,958 | ₩7,439 | ₩6,851 | ₩7,199 | +3.45% | 533.9만 |
|---|
| 2026.07.24 | ₩7,506 | ₩7,613 | ₩6,611 | ₩6,651 | -11.39% | 621.6만 |
|---|
| 2026.07.23 | ₩7,793 | ₩7,840 | ₩7,185 | ₩7,265 | -6.77% | 597.5만 |
|---|
| 2026.07.22 | ₩8,027 | ₩8,374 | ₩7,853 | ₩7,987 | -0.50% | 293.9만 |
|---|
| 2026.07.21 | ₩7,639 | ₩8,187 | ₩7,566 | ₩8,147 | +6.64% | 366만 |
|---|
| 2026.07.20 | ₩7,813 | ₩7,980 | ₩7,285 | ₩7,466 | -4.44% | 450.8만 |
|---|
| 2026.07.17 | ₩7,532 | ₩8,360 | ₩7,492 | ₩8,093 | +7.45% | 528.6만 |
|---|
| 2026.07.16 | ₩8,828 | ₩8,855 | ₩7,773 | ₩7,853 | -11.04% | 581.5만 |
|---|
| 2026.07.15 | ₩8,628 | ₩9,148 | ₩8,494 | ₩8,975 | +4.02% | 674.2만 |
|---|
| 2026.07.14 | ₩8,895 | ₩9,002 | ₩8,360 | ₩8,387 | -5.71% | 613.8만 |
|---|
| 2026.07.13 | ₩9,936 | ₩10,030 | ₩8,841 | ₩8,895 | -10.48% | 738.5만 |
|---|
| 2026.07.10 | ₩10,931 | ₩10,938 | ₩9,990 | ₩10,204 | -6.66% | 440.4만 |
|---|
| 2026.07.09 | ₩10,197 | ₩11,339 | ₩10,163 | ₩10,658 | +4.52% | 557.4만 |
|---|
| 2026.07.08 | ₩9,916 | ₩10,310 | ₩9,696 | ₩10,137 | +2.22% | 585.4만 |
|---|
| 2026.07.07 | ₩10,591 | ₩10,865 | ₩9,688 | ₩10,297 | -2.77% | 403.8만 |
|---|
| 2026.07.06 | ₩10,671 | ₩10,858 | ₩10,230 | ₩10,618 | -0.50% | 474.8만 |
|---|
| 2026.07.02 | ₩10,564 | ₩11,098 | ₩9,903 | ₩10,110 | -4.30% | 449.9만 |
|---|
| 2026.07.01 | ₩10,738 | ₩11,192 | ₩10,471 | ₩10,497 | -2.24% | 340.6만 |
|---|
| 2026.06.30 | ₩11,219 | ₩11,579 | ₩10,764 | ₩11,085 | -1.19% | 252.6만 |
|---|
| 2026.06.29 | ₩12,167 | ₩12,280 | ₩10,871 | ₩11,272 | -7.35% | 269.8만 |
|---|
| 2026.06.26 | ₩11,526 | ₩12,153 | ₩11,325 | ₩11,379 | -1.27% | 185.7만 |
|---|
| 2026.06.25 | ₩12,861 | ₩12,875 | ₩11,686 | ₩12,047 | -6.33% | 104.2만 |
|---|
| 2026.06.24 | ₩13,736 | ₩14,237 | ₩12,481 | ₩12,848 | -6.47% | 153.1만 |
|---|
| 2026.06.23 | ₩15,025 | ₩15,826 | ₩14,063 | ₩14,143 | -5.87% | 100.4만 |
|---|
| 2026.06.22 | ₩17,389 | ₩17,895 | ₩15,946 | ₩16,133 | -7.22% | 100.8만 |
|---|
| 2026.06.18 | ₩17,749 | ₩18,551 | ₩16,587 | ₩17,856 | +0.60% | 127.6만 |
|---|
| 2026.06.17 | ₩18,203 | ₩19,031 | ₩17,562 | ₩17,709 | -2.71% | 100.6만 |
|---|
| 2026.06.16 | ₩19,005 | ₩20,100 | ₩18,537 | ₩18,711 | -1.55% | 120.3만 |
|---|
| 2026.06.15 | ₩18,551 | ₩20,073 | ₩18,377 | ₩19,579 | +5.54% | 218.6만 |
|---|
| 2026.06.12 | ₩18,163 | ₩18,193 | ₩16,935 | ₩17,936 | -1.25% | 219.9만 |
|---|
| 2026.06.11 | ₩16,895 | ₩18,083 | ₩16,053 | ₩17,870 | +5.77% | 621.9만 |
|---|
| 2026.06.10 | ₩21,182 | ₩24,092 | ₩20,941 | ₩22,157 | +4.60% | 412.1만 |
|---|
| 2026.06.09 | ₩24,641 | ₩25,936 | ₩20,901 | ₩22,651 | -8.08% | 150.5만 |
|---|
| 2026.06.08 | ₩25,322 | ₩25,642 | ₩23,448 | ₩24,013 | -5.17% | 136.5만 |
|---|
| 2026.06.05 | ₩28,380 | ₩28,854 | ₩23,359 | ₩24,400 | -14.02% | 134.7만 |
|---|
| 2026.06.04 | ₩27,699 | ₩30,928 | ₩27,205 | ₩30,290 | +9.35% | 228.6만 |
|---|
| 2026.06.03 | ₩31,439 | ₩31,439 | ₩28,046 | ₩28,781 | -8.45% | 164.4만 |
|---|
| 2026.06.02 | ₩32,053 | ₩33,744 | ₩30,985 | ₩32,587 | +1.67% | 189.5만 |
|---|
| 2026.06.01 | ₩29,355 | ₩34,070 | ₩27,726 | ₩33,575 | +14.38% | 384만 |
|---|
| 2026.05.29 | ₩24,173 | ₩28,093 | ₩23,960 | ₩28,033 | +15.97% | 385.2만 |
|---|
| 2026.05.28 | ₩20,874 | ₩23,285 | ₩20,861 | ₩23,065 | +10.49% | 206.7만 |
|---|
| 2026.05.27 | ₩20,394 | ₩20,554 | ₩19,662 | ₩20,260 | -0.65% | 50.2만 |
|---|
| 2026.05.26 | ₩20,928 | ₩21,222 | ₩20,247 | ₩20,701 | -1.08% | 116.8만 |
|---|
| 2026.05.22 | ₩20,340 | ₩21,609 | ₩20,340 | ₩20,514 | +0.85% | 100.1만 |
|---|
| 2026.05.21 | ₩19,966 | ₩20,737 | ₩19,579 | ₩20,127 | +0.80% | 125만 |
|---|
| 2026.05.20 | ₩18,203 | ₩19,793 | ₩17,896 | ₩19,713 | +8.29% | 72.4만 |
|---|
| 2026.05.19 | ₩19,379 | ₩19,926 | ₩18,310 | ₩18,377 | -5.17% | 63.2만 |
|---|
| 2026.05.18 | ₩20,247 | ₩20,299 | ₩18,818 | ₩19,459 | -3.89% | 91.5만 |
|---|
| 2026.05.15 | ₩20,220 | ₩21,622 | ₩20,006 | ₩20,848 | +3.10% | 133.8만 |
|---|
| 2026.05.14 | ₩20,020 | ₩22,557 | ₩19,365 | ₩21,449 | +7.14% | 270.2만 |
|---|
| 2026.05.13 | ₩19,913 | ₩20,581 | ₩19,232 | ₩20,207 | +1.48% | 91.2만 |
|---|
| 2026.05.12 | ₩21,102 | ₩21,102 | ₩18,324 | ₩19,646 | -6.90% | 137.9만 |
|---|
| 2026.05.11 | ₩20,888 | ₩21,556 | ₩20,460 | ₩21,128 | +1.15% | 139.4만 |
|---|
| 2026.05.08 | ₩20,928 | ₩22,050 | ₩20,367 | ₩21,636 | +3.38% | 139.6만 |
|---|
| 2026.05.07 | ₩22,063 | ₩22,567 | ₩20,541 | ₩21,289 | -3.51% | 220.6만 |
|---|
| 2026.05.06 | ₩19,632 | ₩21,274 | ₩18,831 | ₩21,208 | +8.03% | 240.6만 |
|---|
| 2026.05.05 | ₩18,858 | ₩19,646 | ₩18,123 | ₩19,405 | +2.90% | 216.6만 |
|---|
| 2026.05.04 | ₩17,496 | ₩19,005 | ₩17,215 | ₩18,430 | +5.34% | 305.6만 |
|---|
| 2026.05.01 | ₩15,639 | ₩17,188 | ₩15,639 | ₩16,761 | +7.17% | 196.9만 |
|---|
| 2026.04.30 | ₩14,971 | ₩15,552 | ₩14,664 | ₩14,798 | -1.16% | 56.8만 |
|---|
| 2026.04.29 | ₩15,279 | ₩15,479 | ₩14,731 | ₩15,279 | 0.00% | 101.4만 |
|---|
| 2026.04.28 | ₩14,998 | ₩16,240 | ₩14,933 | ₩15,679 | +4.54% | 160.8만 |
|---|
| 2026.04.27 | ₩17,068 | ₩17,208 | ₩16,080 | ₩17,068 | 0.00% | 88.2만 |
|---|
| 2026.04.24 | ₩18,524 | ₩18,676 | ₩16,267 | ₩17,135 | -7.50% | 149.6만 |
|---|
| 2026.04.23 | ₩18,684 | ₩18,998 | ₩17,331 | ₩17,776 | -4.86% | 278.8만 |
|---|
| 2026.04.22 | ₩19,900 | ₩20,547 | ₩19,232 | ₩20,233 | +1.68% | 177.2만 |
|---|
| 2026.04.21 | ₩18,350 | ₩19,726 | ₩17,890 | ₩18,858 | +2.77% | 217.9만 |
|---|
| 2026.04.20 | ₩18,030 | ₩18,163 | ₩17,335 | ₩18,150 | +0.67% | 102.9만 |
|---|
| 2026.04.17 | ₩19,258 | ₩19,604 | ₩17,295 | ₩17,683 | -8.18% | 319.3만 |
|---|
| 2026.04.16 | ₩17,943 | ₩18,724 | ₩17,456 | ₩18,364 | +2.34% | 357.7만 |
|---|
| 2026.04.15 | ₩16,107 | ₩17,188 | ₩16,000 | ₩16,681 | +3.57% | 236.9만 |
|---|
| 2026.04.14 | ₩16,227 | ₩16,534 | ₩15,145 | ₩15,412 | -5.02% | 368.3만 |
|---|
| 2026.04.13 | ₩11,406 | ₩14,110 | ₩11,406 | ₩14,077 | +23.42% | 234.6만 |
|---|
| 2026.04.10 | ₩11,085 | ₩11,552 | ₩10,664 | ₩11,219 | +1.20% | 103.7만 |
|---|
| 2026.04.09 | ₩12,020 | ₩12,020 | ₩10,891 | ₩11,205 | -6.78% | 91.8만 |
|---|
| 2026.04.08 | ₩13,142 | ₩13,355 | ₩11,980 | ₩12,113 | -7.83% | 64.2만 |
|---|
| 2026.04.07 | ₩12,140 | ₩12,234 | ₩11,463 | ₩12,033 | -0.88% | 40.6만 |
|---|
| 2026.04.06 | ₩12,748 | ₩12,861 | ₩12,140 | ₩12,411 | -2.64% | 24.5만 |
|---|
| 2026.04.02 | ₩11,873 | ₩12,581 | ₩11,539 | ₩12,557 | +5.76% | 42.1만 |
|---|
| 2026.04.01 | ₩13,102 | ₩13,128 | ₩12,314 | ₩12,404 | -5.32% | 74.8만 |
|---|
| 2026.03.31 | ₩11,686 | ₩12,768 | ₩11,552 | ₩12,728 | +8.91% | 48.1만 |
|---|
| 2026.03.30 | ₩11,659 | ₩11,746 | ₩11,072 | ₩11,343 | -2.71% | 31.6만 |
|---|
| 2026.03.27 | ₩11,753 | ₩11,820 | ₩11,299 | ₩11,499 | -2.16% | 43.3만 |
|---|
| 2026.03.26 | ₩12,180 | ₩12,674 | ₩12,008 | ₩12,073 | -0.88% | 44.5만 |
|---|
| 2026.03.25 | ₩13,195 | ₩13,262 | ₩12,380 | ₩12,578 | -4.68% | 64.8만 |
|---|
| 2026.03.24 | ₩13,903 | ₩14,030 | ₩12,754 | ₩12,821 | -7.78% | 79.8만 |
|---|
| 2026.03.23 | ₩13,636 | ₩14,451 | ₩13,609 | ₩14,183 | +4.02% | 62.4만 |
|---|
| 2026.03.20 | ₩14,037 | ₩14,037 | ₩13,088 | ₩13,382 | -4.66% | 66.8만 |
|---|
| 2026.03.19 | ₩13,636 | ₩14,732 | ₩13,315 | ₩14,477 | +6.17% | 57.6만 |
|---|
| 2026.03.18 | ₩14,063 | ₩14,381 | ₩13,876 | ₩14,050 | -0.09% | 29.3만 |
|---|
| 2026.03.17 | ₩14,464 | ₩15,145 | ₩14,170 | ₩14,384 | -0.55% | 49.5만 |
|---|
| 2026.03.16 | ₩14,704 | ₩15,105 | ₩14,370 | ₩14,597 | -0.73% | 59.6만 |
|---|
| 2026.03.13 | ₩15,319 | ₩15,531 | ₩14,277 | ₩14,424 | -5.84% | 143.3만 |
|---|
| 2026.03.12 | ₩16,294 | ₩16,916 | ₩15,132 | ₩15,252 | -6.39% | 168.1만 |
|---|
| 2026.03.11 | ₩16,574 | ₩17,589 | ₩15,559 | ₩16,053 | -3.14% | 418.5만 |
|---|
| 2026.03.10 | ₩14,357 | ₩14,384 | ₩13,415 | ₩13,596 | -5.30% | 183.9만 |
|---|
| 2026.03.09 | ₩13,876 | ₩14,023 | ₩13,008 | ₩13,943 | +0.48% | 135.2만 |
|---|
| 2026.03.06 | ₩14,157 | ₩15,365 | ₩13,970 | ₩14,210 | +0.38% | 283.1만 |
|---|
| 2026.03.05 | ₩14,197 | ₩15,132 | ₩13,723 | ₩14,572 | +2.64% | 126.6만 |
|---|
| 2026.03.04 | ₩13,703 | ₩14,344 | ₩13,556 | ₩14,157 | +3.31% | 70.2만 |
|---|
| 2026.03.03 | ₩12,688 | ₩13,850 | ₩12,447 | ₩13,502 | +6.42% | 59.7만 |
|---|
| 2026.03.02 | ₩12,287 | ₩13,703 | ₩12,180 | ₩13,574 | +10.48% | 59.2만 |
|---|
| 2026.02.27 | ₩12,567 | ₩12,995 | ₩12,300 | ₩12,875 | +2.44% | 49.9만 |
|---|
| 2026.02.26 | ₩13,516 | ₩14,157 | ₩12,881 | ₩13,823 | +2.27% | 36.4만 |
|---|
| 2026.02.25 | ₩13,623 | ₩14,330 | ₩13,275 | ₩13,395 | -1.67% | 79.9만 |
|---|
| 2026.02.24 | ₩12,220 | ₩13,147 | ₩11,820 | ₩13,035 | +6.67% | 59.5만 |
|---|
| 2026.02.23 | ₩13,062 | ₩13,062 | ₩11,753 | ₩12,260 | -6.13% | 102.7만 |
|---|
| 2026.02.20 | ₩14,517 | ₩14,584 | ₩13,355 | ₩13,489 | -7.08% | 49.7만 |
|---|
| 2026.02.19 | ₩15,198 | ₩15,778 | ₩14,971 | ₩15,102 | -0.63% | 22.8만 |
|---|
| 2026.02.18 | ₩14,691 | ₩15,252 | ₩14,183 | ₩15,078 | +2.64% | 21.7만 |
|---|
| 2026.02.17 | ₩15,439 | ₩15,612 | ₩14,437 | ₩14,624 | -5.28% | 34.1만 |
|---|
| 2026.02.13 | ₩15,612 | ₩16,240 | ₩14,931 | ₩15,826 | +1.37% | 31만 |
|---|
| 2026.02.12 | ₩15,359 | ₩15,666 | ₩14,410 | ₩15,158 | -1.30% | 79.4만 |
|---|
| 2026.02.11 | ₩16,440 | ₩16,561 | ₩14,704 | ₩15,319 | -6.82% | 66.3만 |
|---|
| 2026.02.10 | ₩15,866 | ₩16,908 | ₩15,305 | ₩15,880 | +0.08% | 76.8만 |
|---|
| 2026.02.09 | ₩13,836 | ₩15,773 | ₩13,582 | ₩15,239 | +10.14% | 228.6만 |
|---|
| 2026.02.06 | ₩12,287 | ₩12,835 | ₩12,113 | ₩12,794 | +4.13% | 57.7만 |
|---|
| 2026.02.05 | ₩13,436 | ₩13,623 | ₩11,459 | ₩11,713 | -12.82% | 69만 |
|---|
| 2026.02.04 | ₩14,958 | ₩14,958 | ₩13,168 | ₩13,623 | -8.93% | 86.2만 |
|---|
| 2026.02.03 | ₩15,920 | ₩16,067 | ₩14,620 | ₩15,172 | -4.70% | 67.1만 |
|---|
| 2026.02.02 | ₩18,484 | ₩18,523 | ₩16,267 | ₩16,294 | -11.85% | 55.5만 |
|---|
| 2026.01.30 | ₩18,083 | ₩18,137 | ₩16,981 | ₩17,269 | -4.51% | 26.4만 |
|---|
| 2026.01.29 | ₩18,457 | ₩18,497 | ₩16,554 | ₩18,150 | -1.66% | 81.9만 |
|---|
| 2026.01.28 | ₩19,526 | ₩20,981 | ₩18,831 | ₩19,005 | -2.67% | 61.3만 |
|---|
| 2026.01.27 | ₩20,541 | ₩20,541 | ₩19,232 | ₩19,526 | -4.94% | 73만 |
|---|
| 2026.01.26 | ₩20,420 | ₩21,903 | ₩20,420 | ₩21,289 | +4.25% | 51.7만 |
|---|
| 2026.01.23 | ₩19,165 | ₩20,634 | ₩18,899 | ₩20,046 | +4.60% | 29.8만 |
|---|
| 2026.01.22 | ₩20,634 | ₩20,728 | ₩20,006 | ₩20,354 | -1.36% | 21.1만 |
|---|
| 2026.01.21 | ₩20,688 | ₩20,754 | ₩18,704 | ₩19,352 | -6.46% | 52.3만 |
|---|
| 2026.01.20 | ₩22,424 | ₩22,571 | ₩20,701 | ₩20,834 | -7.09% | 38.6만 |
|---|
| 2026.01.16 | ₩23,345 | ₩23,706 | ₩22,437 | ₩23,572 | +0.97% | 18.7만 |
|---|
| 2026.01.15 | ₩24,627 | ₩24,627 | ₩23,165 | ₩23,278 | -5.48% | 15.5만 |
|---|
| 2026.01.14 | ₩26,243 | ₩26,243 | ₩23,492 | ₩24,173 | -7.89% | 26.6만 |
|---|
| 2026.01.13 | ₩27,125 | ₩27,953 | ₩26,056 | ₩26,444 | -2.51% | 22.2만 |
|---|
| 2026.01.12 | ₩25,188 | ₩27,566 | ₩25,188 | ₩27,111 | +7.64% | 44.5만 |
|---|
| 2026.01.09 | ₩23,826 | ₩25,990 | ₩23,172 | ₩25,536 | +7.17% | 33.2만 |
|---|
| 2026.01.08 | ₩23,599 | ₩23,599 | ₩22,437 | ₩23,270 | -1.39% | 25.2만 |
|---|
| 2026.01.07 | ₩24,654 | ₩24,694 | ₩23,946 | ₩24,106 | -2.22% | 8.2만 |
|---|
| 2026.01.06 | ₩24,080 | ₩24,514 | ₩23,546 | ₩24,133 | +0.22% | 22.3만 |
|---|
| 2026.01.05 | ₩25,576 | ₩26,323 | ₩23,960 | ₩24,066 | -5.90% | 31.6만 |
|---|
| 2026.01.02 | ₩25,482 | ₩25,529 | ₩24,280 | ₩24,788 | -2.73% | 13.5만 |
|---|
| 2025.12.31 | ₩25,148 | ₩25,148 | ₩24,587 | ₩24,614 | -2.12% | 10.5만 |
|---|
| 2025.12.30 | ₩25,081 | ₩25,522 | ₩24,921 | ₩25,202 | +0.48% | 14.4만 |
|---|
| 2025.12.29 | ₩24,494 | ₩25,536 | ₩24,106 | ₩24,761 | +1.09% | 17만 |
|---|
| 2025.12.26 | ₩25,509 | ₩26,062 | ₩24,961 | ₩25,442 | -0.26% | 18.6만 |
|---|
| 2025.12.24 | ₩24,774 | ₩25,536 | ₩24,681 | ₩25,429 | +2.64% | 12.2만 |
|---|
| 2025.12.23 | ₩25,228 | ₩25,295 | ₩24,040 | ₩24,801 | -1.69% | 32만 |
|---|
| 2025.12.22 | ₩25,282 | ₩25,776 | ₩24,307 | ₩25,629 | +1.37% | 47.1만 |
|---|
| 2025.12.19 | ₩23,305 | ₩24,801 | ₩23,238 | ₩24,200 | +3.84% | 82만 |
|---|
| 2025.12.18 | ₩21,903 | ₩22,344 | ₩20,981 | ₩21,222 | -3.11% | 53.6만 |
|---|
| 2025.12.17 | ₩22,183 | ₩22,397 | ₩20,621 | ₩20,901 | -5.78% | 65.5만 |
|---|
| 2025.12.16 | ₩22,344 | ₩23,706 | ₩22,203 | ₩23,452 | +4.96% | 27.3만 |
|---|
| 2025.12.15 | ₩23,345 | ₩23,411 | ₩21,676 | ₩22,504 | -3.60% | 80.1만 |
|---|
| 2025.12.12 | ₩25,522 | ₩25,709 | ₩22,718 | ₩23,719 | -7.06% | 103.6만 |
|---|
| 2025.12.11 | ₩23,733 | ₩27,085 | ₩22,450 | ₩26,190 | +10.35% | 204.3만 |
|---|
| 2025.12.10 | ₩33,295 | ₩34,162 | ₩31,971 | ₩33,535 | +0.72% | 76.8만 |
|---|
| 2025.12.09 | ₩32,707 | ₩33,302 | ₩32,347 | ₩33,103 | +1.21% | 13.2만 |
|---|
| 2025.12.08 | ₩33,121 | ₩33,923 | ₩31,679 | ₩32,707 | -1.25% | 30.6만 |
|---|
| 2025.12.05 | ₩32,320 | ₩32,452 | ₩30,847 | ₩31,963 | -1.10% | 26.1만 |
|---|
| 2025.12.04 | ₩29,140 | ₩31,265 | ₩28,874 | ₩30,991 | +6.35% | 27.4만 |
|---|
| 2025.12.03 | ₩27,232 | ₩29,393 | ₩26,978 | ₩29,182 | +7.16% | 9.1만 |
|---|
| 2025.12.02 | ₩28,821 | ₩29,555 | ₩27,189 | ₩27,368 | -5.04% | 15.4만 |
|---|
| 2025.12.01 | ₩26,711 | ₩27,980 | ₩26,177 | ₩27,285 | +2.15% | 5.5만 |
|---|
| 2025.11.28 | ₩27,005 | ₩27,659 | ₩26,444 | ₩27,513 | +1.88% | 8만 |
|---|
| 2025.11.26 | ₩29,702 | ₩29,889 | ₩27,907 | ₩28,530 | -3.95% | 12.8만 |
|---|
| 2025.11.25 | ₩25,736 | ₩26,778 | ₩23,423 | ₩26,350 | +2.39% | 6.5만 |
|---|
| 2025.11.24 | ₩26,404 | ₩27,988 | ₩25,625 | ₩27,237 | +3.16% | 6.7만 |
|---|
| 2025.11.21 | ₩29,355 | ₩29,355 | ₩25,509 | ₩26,772 | -8.80% | 20.8만 |
|---|
| 2025.11.20 | ₩36,794 | ₩36,881 | ₩30,246 | ₩30,291 | -17.67% | 4만 |
|---|
| 2025.11.19 | ₩34,023 | ₩34,928 | ₩34,023 | ₩34,928 | +2.66% | 7.9천 |
|---|