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 | ₩8,747 | ₩9,498 | ₩8,693 | ₩9,324 | +6.60% | 509.5만 |
| 2026.10.08 | ₩9,377 | ₩9,471 | ₩8,405 | ₩8,532 | -9.01% | 1122.4만 |
| 2026.10.07 | ₩9,445 | ₩9,740 | ₩9,310 | ₩9,592 | +1.56% | 430.4만 |
| 2026.10.06 | ₩9,646 | ₩10,048 | ₩9,619 | ₩9,766 | +1.25% | 409.7만 |
| 2026.10.05 | ₩9,518 | ₩10,015 | ₩9,445 | ₩9,458 | -0.63% | 425.7만 |
| 2026.10.02 | ₩9,391 | ₩9,766 | ₩9,176 | ₩9,445 | +0.57% | 610.4만 |
| 2026.10.01 | ₩9,109 | ₩9,176 | ₩8,546 | ₩8,894 | -2.36% | 540.6만 |
| 2026.09.30 | ₩8,693 | ₩8,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,801 |
| +1.23% |
| 524.1만 |
| 2026.09.29 | ₩8,251 | ₩9,587 | ₩8,237 | ₩8,894 | +7.80% | 1301.7만 |
|---|
| 2026.09.28 | ₩8,244 | ₩8,625 | ₩8,103 | ₩8,224 | -0.24% | 558.7만 |
|---|
| 2026.09.25 | ₩8,988 | ₩9,297 | ₩8,801 | ₩8,801 | -2.09% | 420만 |
|---|
| 2026.09.24 | ₩8,774 | ₩9,243 | ₩8,324 | ₩9,149 | +4.28% | 1387.1만 |
|---|
| 2026.09.23 | ₩10,357 | ₩10,370 | ₩9,787 | ₩9,820 | -5.18% | 431.5만 |
|---|
| 2026.09.22 | ₩10,799 | ₩11,095 | ₩10,397 | ₩10,464 | -3.11% | 618.5만 |
|---|
| 2026.09.21 | ₩10,504 | ₩10,632 | ₩10,102 | ₩10,437 | -0.64% | 480.9만 |
|---|
| 2026.09.18 | ₩10,719 | ₩10,786 | ₩9,860 | ₩10,303 | -3.88% | 504.9만 |
|---|
| 2026.09.17 | ₩10,236 | ₩10,932 | ₩10,142 | ₩10,732 | +4.85% | 511.1만 |
|---|
| 2026.09.16 | ₩9,324 | ₩10,182 | ₩9,190 | ₩9,740 | +4.46% | 518.8만 |
|---|
| 2026.09.15 | ₩9,793 | ₩9,968 | ₩9,324 | ₩9,364 | -4.38% | 400.3만 |
|---|
| 2026.09.14 | ₩9,512 | ₩10,055 | ₩9,445 | ₩9,968 | +4.80% | 672.7만 |
|---|
| 2026.09.11 | ₩12,852 | ₩13,067 | ₩10,732 | ₩10,793 | -16.02% | 1725.1만 |
|---|
| 2026.09.10 | ₩11,980 | ₩12,141 | ₩11,135 | ₩11,202 | -6.49% | 1130.1만 |
|---|
| 2026.09.09 | ₩12,825 | ₩13,055 | ₩12,329 | ₩12,543 | -2.20% | 463.9만 |
|---|
| 2026.09.08 | ₩13,462 | ₩13,885 | ₩12,463 | ₩12,678 | -5.83% | 787만 |
|---|
| 2026.09.04 | ₩12,248 | ₩12,248 | ₩11,790 | ₩12,101 | -1.20% | 484만 |
|---|
| 2026.09.03 | ₩10,464 | ₩11,779 | ₩10,437 | ₩11,417 | +9.10% | 561.8만 |
|---|
| 2026.09.02 | ₩9,552 | ₩10,370 | ₩9,445 | ₩10,249 | +7.30% | 291.7만 |
|---|
| 2026.09.01 | ₩10,424 | ₩10,464 | ₩9,451 | ₩9,646 | -7.46% | 374만 |
|---|
| 2026.08.31 | ₩10,840 | ₩11,081 | ₩10,585 | ₩10,759 | -0.74% | 202.7만 |
|---|
| 2026.08.28 | ₩11,457 | ₩11,484 | ₩10,873 | ₩11,001 | -3.98% | 307.3만 |
|---|
| 2026.08.27 | ₩11,222 | ₩11,470 | ₩10,571 | ₩11,189 | -0.30% | 388.5만 |
|---|
| 2026.08.26 | ₩10,491 | ₩11,142 | ₩10,437 | ₩10,759 | +2.56% | 432.8만 |
|---|
| 2026.08.25 | ₩9,981 | ₩10,396 | ₩9,881 | ₩10,182 | +2.02% | 275.1만 |
|---|
| 2026.08.24 | ₩10,276 | ₩10,276 | ₩9,690 | ₩9,874 | -3.92% | 222.1만 |
|---|
| 2026.08.21 | ₩10,075 | ₩10,700 | ₩9,927 | ₩10,437 | +3.60% | 343.2만 |
|---|
| 2026.08.20 | ₩10,209 | ₩10,384 | ₩9,706 | ₩9,834 | -3.68% | 222.7만 |
|---|
| 2026.08.19 | ₩9,948 | ₩10,410 | ₩9,203 | ₩10,088 | +1.42% | 403.9만 |
|---|
| 2026.08.18 | ₩10,008 | ₩10,397 | ₩9,894 | ₩9,927 | -0.80% | 285만 |
|---|
| 2026.08.17 | ₩10,799 | ₩11,041 | ₩10,350 | ₩10,518 | -2.61% | 238.3만 |
|---|
| 2026.08.14 | ₩11,873 | ₩11,987 | ₩10,813 | ₩11,041 | -7.01% | 422.5만 |
|---|
| 2026.08.13 | ₩11,296 | ₩12,416 | ₩11,296 | ₩11,953 | +5.82% | 590.8만 |
|---|
| 2026.08.12 | ₩11,510 | ₩11,752 | ₩10,759 | ₩11,510 | 0.00% | 1284.2만 |
|---|
| 2026.08.11 | ₩11,336 | ₩11,350 | ₩10,236 | ₩10,410 | -8.17% | 622.5만 |
|---|
| 2026.08.10 | ₩10,907 | ₩11,370 | ₩10,598 | ₩11,229 | +2.95% | 517.1만 |
|---|
| 2026.08.07 | ₩10,424 | ₩10,679 | ₩10,015 | ₩10,652 | +2.19% | 361.6만 |
|---|
| 2026.08.06 | ₩9,646 | ₩10,612 | ₩9,498 | ₩10,156 | +5.29% | 296.4만 |
|---|
| 2026.08.05 | ₩10,397 | ₩10,558 | ₩10,035 | ₩10,290 | -1.03% | 362.4만 |
|---|
| 2026.08.04 | ₩9,887 | ₩10,919 | ₩9,847 | ₩10,504 | +6.24% | 886만 |
|---|
| 2026.08.03 | ₩8,707 | ₩10,115 | ₩8,465 | ₩9,981 | +14.64% | 1591.8만 |
|---|
| 2026.07.31 | ₩8,438 | ₩8,733 | ₩7,878 | ₩8,425 | -0.16% | 569.6만 |
|---|
| 2026.07.30 | ₩7,526 | ₩8,204 | ₩7,419 | ₩8,116 | +7.84% | 902.6만 |
|---|
| 2026.07.29 | ₩7,191 | ₩7,466 | ₩6,775 | ₩6,976 | -2.99% | 385.2만 |
|---|
| 2026.07.28 | ₩6,963 | ₩7,522 | ₩6,574 | ₩7,231 | +3.85% | 421.5만 |
|---|
| 2026.07.27 | ₩6,989 | ₩7,472 | ₩6,882 | ₩7,231 | +3.45% | 533.9만 |
|---|
| 2026.07.24 | ₩7,540 | ₩7,647 | ₩6,641 | ₩6,681 | -11.39% | 621.6만 |
|---|
| 2026.07.23 | ₩7,828 | ₩7,875 | ₩7,218 | ₩7,298 | -6.77% | 597.5만 |
|---|
| 2026.07.22 | ₩8,063 | ₩8,412 | ₩7,888 | ₩8,022 | -0.50% | 293.9만 |
|---|
| 2026.07.21 | ₩7,674 | ₩8,224 | ₩7,600 | ₩8,183 | +6.64% | 366만 |
|---|
| 2026.07.20 | ₩7,848 | ₩8,016 | ₩7,318 | ₩7,499 | -4.44% | 450.8만 |
|---|
| 2026.07.17 | ₩7,566 | ₩8,398 | ₩7,526 | ₩8,130 | +7.45% | 528.6만 |
|---|
| 2026.07.16 | ₩8,868 | ₩8,894 | ₩7,808 | ₩7,888 | -11.04% | 581.5만 |
|---|
| 2026.07.15 | ₩8,666 | ₩9,190 | ₩8,532 | ₩9,015 | +4.02% | 674.2만 |
|---|
| 2026.07.14 | ₩8,935 | ₩9,042 | ₩8,398 | ₩8,425 | -5.71% | 613.8만 |
|---|
| 2026.07.13 | ₩9,981 | ₩10,075 | ₩8,881 | ₩8,935 | -10.48% | 738.5만 |
|---|
| 2026.07.10 | ₩10,981 | ₩10,987 | ₩10,035 | ₩10,249 | -6.66% | 440.4만 |
|---|
| 2026.07.09 | ₩10,243 | ₩11,390 | ₩10,209 | ₩10,706 | +4.52% | 557.4만 |
|---|
| 2026.07.08 | ₩9,961 | ₩10,357 | ₩9,740 | ₩10,182 | +2.22% | 585.4만 |
|---|
| 2026.07.07 | ₩10,638 | ₩10,914 | ₩9,732 | ₩10,343 | -2.77% | 403.8만 |
|---|
| 2026.07.06 | ₩10,719 | ₩10,907 | ₩10,276 | ₩10,665 | -0.50% | 474.8만 |
|---|
| 2026.07.02 | ₩10,612 | ₩11,148 | ₩9,948 | ₩10,156 | -4.30% | 449.9만 |
|---|
| 2026.07.01 | ₩10,786 | ₩11,242 | ₩10,518 | ₩10,545 | -2.24% | 340.6만 |
|---|
| 2026.06.30 | ₩11,269 | ₩11,631 | ₩10,813 | ₩11,135 | -1.19% | 252.6만 |
|---|
| 2026.06.29 | ₩12,222 | ₩12,336 | ₩10,920 | ₩11,323 | -7.35% | 269.8만 |
|---|
| 2026.06.26 | ₩11,578 | ₩12,208 | ₩11,376 | ₩11,430 | -1.27% | 185.7만 |
|---|
| 2026.06.25 | ₩12,919 | ₩12,933 | ₩11,739 | ₩12,101 | -6.33% | 104.2만 |
|---|
| 2026.06.24 | ₩13,798 | ₩14,301 | ₩12,537 | ₩12,906 | -6.47% | 153.1만 |
|---|
| 2026.06.23 | ₩15,092 | ₩15,897 | ₩14,127 | ₩14,207 | -5.87% | 100.4만 |
|---|
| 2026.06.22 | ₩17,467 | ₩17,975 | ₩16,018 | ₩16,206 | -7.22% | 100.8만 |
|---|
| 2026.06.18 | ₩17,829 | ₩18,634 | ₩16,662 | ₩17,937 | +0.60% | 127.6만 |
|---|
| 2026.06.17 | ₩18,285 | ₩19,117 | ₩17,641 | ₩17,789 | -2.71% | 100.6만 |
|---|
| 2026.06.16 | ₩19,090 | ₩20,190 | ₩18,621 | ₩18,795 | -1.55% | 120.3만 |
|---|
| 2026.06.15 | ₩18,634 | ₩20,163 | ₩18,460 | ₩19,667 | +5.54% | 218.6만 |
|---|
| 2026.06.12 | ₩18,245 | ₩18,275 | ₩17,011 | ₩18,017 | -1.25% | 219.9만 |
|---|
| 2026.06.11 | ₩16,971 | ₩18,165 | ₩16,125 | ₩17,950 | +5.77% | 621.9만 |
|---|
| 2026.06.10 | ₩21,277 | ₩24,200 | ₩21,036 | ₩22,256 | +4.60% | 412.1만 |
|---|
| 2026.06.09 | ₩24,752 | ₩26,053 | ₩20,995 | ₩22,753 | -8.08% | 150.5만 |
|---|
| 2026.06.08 | ₩25,436 | ₩25,758 | ₩23,554 | ₩24,121 | -5.17% | 136.5만 |
|---|
| 2026.06.05 | ₩28,508 | ₩28,984 | ₩23,464 | ₩24,510 | -14.02% | 134.7만 |
|---|
| 2026.06.04 | ₩27,824 | ₩31,068 | ₩27,327 | ₩30,426 | +9.35% | 228.6만 |
|---|
| 2026.06.03 | ₩31,580 | ₩31,580 | ₩28,173 | ₩28,910 | -8.45% | 164.4만 |
|---|
| 2026.06.02 | ₩32,197 | ₩33,896 | ₩31,124 | ₩32,734 | +1.67% | 189.5만 |
|---|
| 2026.06.01 | ₩29,487 | ₩34,223 | ₩27,851 | ₩33,727 | +14.38% | 384만 |
|---|
| 2026.05.29 | ₩24,282 | ₩28,220 | ₩24,067 | ₩28,159 | +15.97% | 385.2만 |
|---|
| 2026.05.28 | ₩20,968 | ₩23,390 | ₩20,955 | ₩23,169 | +10.49% | 206.7만 |
|---|
| 2026.05.27 | ₩20,485 | ₩20,646 | ₩19,750 | ₩20,351 | -0.65% | 50.2만 |
|---|
| 2026.05.26 | ₩21,022 | ₩21,317 | ₩20,338 | ₩20,794 | -1.08% | 116.8만 |
|---|
| 2026.05.22 | ₩20,432 | ₩21,706 | ₩20,432 | ₩20,606 | +0.85% | 100.1만 |
|---|
| 2026.05.21 | ₩20,056 | ₩20,830 | ₩19,667 | ₩20,217 | +0.80% | 125만 |
|---|
| 2026.05.20 | ₩18,285 | ₩19,882 | ₩17,977 | ₩19,801 | +8.29% | 72.4만 |
|---|
| 2026.05.19 | ₩19,466 | ₩20,016 | ₩18,393 | ₩18,460 | -5.17% | 63.2만 |
|---|
| 2026.05.18 | ₩20,338 | ₩20,390 | ₩18,902 | ₩19,546 | -3.89% | 91.5만 |
|---|
| 2026.05.15 | ₩20,311 | ₩21,720 | ₩20,096 | ₩20,942 | +3.10% | 133.8만 |
|---|
| 2026.05.14 | ₩20,110 | ₩22,659 | ₩19,452 | ₩21,545 | +7.14% | 270.2만 |
|---|
| 2026.05.13 | ₩20,003 | ₩20,673 | ₩19,318 | ₩20,298 | +1.48% | 91.2만 |
|---|
| 2026.05.12 | ₩21,196 | ₩21,196 | ₩18,406 | ₩19,734 | -6.90% | 137.9만 |
|---|
| 2026.05.11 | ₩20,982 | ₩21,653 | ₩20,553 | ₩21,223 | +1.15% | 139.4만 |
|---|
| 2026.05.08 | ₩21,022 | ₩22,149 | ₩20,459 | ₩21,733 | +3.38% | 139.6만 |
|---|
| 2026.05.07 | ₩22,162 | ₩22,668 | ₩20,633 | ₩21,384 | -3.51% | 220.6만 |
|---|
| 2026.05.06 | ₩19,721 | ₩21,370 | ₩18,916 | ₩21,304 | +8.03% | 240.6만 |
|---|
| 2026.05.05 | ₩18,943 | ₩19,734 | ₩18,205 | ₩19,493 | +2.90% | 216.6만 |
|---|
| 2026.05.04 | ₩17,574 | ₩19,090 | ₩17,293 | ₩18,513 | +5.34% | 305.6만 |
|---|
| 2026.05.01 | ₩15,710 | ₩17,266 | ₩15,710 | ₩16,836 | +7.17% | 196.9만 |
|---|
| 2026.04.30 | ₩15,039 | ₩15,622 | ₩14,730 | ₩14,864 | -1.16% | 56.8만 |
|---|
| 2026.04.29 | ₩15,347 | ₩15,549 | ₩14,797 | ₩15,347 | 0.00% | 101.4만 |
|---|
| 2026.04.28 | ₩15,066 | ₩16,313 | ₩15,000 | ₩15,750 | +4.54% | 160.8만 |
|---|
| 2026.04.27 | ₩17,145 | ₩17,286 | ₩16,152 | ₩17,145 | 0.00% | 88.2만 |
|---|
| 2026.04.24 | ₩18,607 | ₩18,760 | ₩16,340 | ₩17,212 | -7.50% | 149.6만 |
|---|
| 2026.04.23 | ₩18,768 | ₩19,084 | ₩17,409 | ₩17,856 | -4.86% | 278.8만 |
|---|
| 2026.04.22 | ₩19,989 | ₩20,640 | ₩19,318 | ₩20,324 | +1.68% | 177.2만 |
|---|
| 2026.04.21 | ₩18,433 | ₩19,815 | ₩17,970 | ₩18,943 | +2.77% | 217.9만 |
|---|
| 2026.04.20 | ₩18,111 | ₩18,245 | ₩17,413 | ₩18,232 | +0.67% | 102.9만 |
|---|
| 2026.04.17 | ₩19,345 | ₩19,693 | ₩17,373 | ₩17,762 | -8.18% | 319.3만 |
|---|
| 2026.04.16 | ₩18,024 | ₩18,809 | ₩17,534 | ₩18,446 | +2.34% | 357.7만 |
|---|
| 2026.04.15 | ₩16,179 | ₩17,266 | ₩16,072 | ₩16,756 | +3.57% | 236.9만 |
|---|
| 2026.04.14 | ₩16,300 | ₩16,608 | ₩15,213 | ₩15,481 | -5.02% | 368.3만 |
|---|
| 2026.04.13 | ₩11,457 | ₩14,173 | ₩11,457 | ₩14,140 | +23.42% | 234.6만 |
|---|
| 2026.04.10 | ₩11,135 | ₩11,604 | ₩10,712 | ₩11,269 | +1.20% | 103.7만 |
|---|
| 2026.04.09 | ₩12,074 | ₩12,074 | ₩10,940 | ₩11,256 | -6.78% | 91.8만 |
|---|
| 2026.04.08 | ₩13,201 | ₩13,416 | ₩12,034 | ₩12,168 | -7.83% | 64.2만 |
|---|
| 2026.04.07 | ₩12,195 | ₩12,289 | ₩11,515 | ₩12,087 | -0.88% | 40.6만 |
|---|
| 2026.04.06 | ₩12,805 | ₩12,919 | ₩12,195 | ₩12,467 | -2.64% | 24.5만 |
|---|
| 2026.04.02 | ₩11,926 | ₩12,637 | ₩11,591 | ₩12,613 | +5.76% | 42.1만 |
|---|
| 2026.04.01 | ₩13,161 | ₩13,187 | ₩12,369 | ₩12,460 | -5.32% | 74.8만 |
|---|
| 2026.03.31 | ₩11,739 | ₩12,825 | ₩11,604 | ₩12,785 | +8.91% | 48.1만 |
|---|
| 2026.03.30 | ₩11,712 | ₩11,799 | ₩11,121 | ₩11,394 | -2.71% | 31.6만 |
|---|
| 2026.03.27 | ₩11,806 | ₩11,873 | ₩11,350 | ₩11,551 | -2.16% | 43.3만 |
|---|
| 2026.03.26 | ₩12,235 | ₩12,731 | ₩12,062 | ₩12,128 | -0.88% | 44.5만 |
|---|
| 2026.03.25 | ₩13,255 | ₩13,322 | ₩12,436 | ₩12,635 | -4.68% | 64.8만 |
|---|
| 2026.03.24 | ₩13,966 | ₩14,093 | ₩12,812 | ₩12,879 | -7.78% | 79.8만 |
|---|
| 2026.03.23 | ₩13,697 | ₩14,516 | ₩13,670 | ₩14,247 | +4.02% | 62.4만 |
|---|
| 2026.03.20 | ₩14,100 | ₩14,100 | ₩13,147 | ₩13,442 | -4.66% | 66.8만 |
|---|
| 2026.03.19 | ₩13,697 | ₩14,799 | ₩13,375 | ₩14,542 | +6.17% | 57.6만 |
|---|
| 2026.03.18 | ₩14,127 | ₩14,446 | ₩13,939 | ₩14,113 | -0.09% | 29.3만 |
|---|
| 2026.03.17 | ₩14,529 | ₩15,213 | ₩14,234 | ₩14,448 | -0.55% | 49.5만 |
|---|
| 2026.03.16 | ₩14,770 | ₩15,173 | ₩14,435 | ₩14,663 | -0.73% | 59.6만 |
|---|
| 2026.03.13 | ₩15,388 | ₩15,601 | ₩14,341 | ₩14,489 | -5.84% | 143.3만 |
|---|
| 2026.03.12 | ₩16,367 | ₩16,992 | ₩15,200 | ₩15,321 | -6.39% | 168.1만 |
|---|
| 2026.03.11 | ₩16,649 | ₩17,668 | ₩15,629 | ₩16,125 | -3.14% | 418.5만 |
|---|
| 2026.03.10 | ₩14,422 | ₩14,448 | ₩13,476 | ₩13,657 | -5.30% | 183.9만 |
|---|
| 2026.03.09 | ₩13,939 | ₩14,086 | ₩13,067 | ₩14,006 | +0.48% | 135.2만 |
|---|
| 2026.03.06 | ₩14,220 | ₩15,435 | ₩14,033 | ₩14,274 | +0.38% | 283.1만 |
|---|
| 2026.03.05 | ₩14,261 | ₩15,200 | ₩13,784 | ₩14,638 | +2.64% | 126.6만 |
|---|
| 2026.03.04 | ₩13,764 | ₩14,408 | ₩13,617 | ₩14,220 | +3.31% | 70.2만 |
|---|
| 2026.03.03 | ₩12,745 | ₩13,912 | ₩12,503 | ₩13,563 | +6.42% | 59.7만 |
|---|
| 2026.03.02 | ₩12,342 | ₩13,764 | ₩12,235 | ₩13,636 | +10.48% | 59.2만 |
|---|
| 2026.02.27 | ₩12,624 | ₩13,053 | ₩12,356 | ₩12,933 | +2.44% | 49.9만 |
|---|
| 2026.02.26 | ₩13,576 | ₩14,220 | ₩12,939 | ₩13,885 | +2.27% | 36.4만 |
|---|
| 2026.02.25 | ₩13,684 | ₩14,395 | ₩13,335 | ₩13,456 | -1.67% | 79.9만 |
|---|
| 2026.02.24 | ₩12,275 | ₩13,206 | ₩11,873 | ₩13,094 | +6.67% | 59.5만 |
|---|
| 2026.02.23 | ₩13,120 | ₩13,120 | ₩11,806 | ₩12,315 | -6.13% | 102.7만 |
|---|
| 2026.02.20 | ₩14,583 | ₩14,650 | ₩13,416 | ₩13,550 | -7.08% | 49.7만 |
|---|
| 2026.02.19 | ₩15,267 | ₩15,849 | ₩15,039 | ₩15,170 | -0.63% | 22.8만 |
|---|
| 2026.02.18 | ₩14,757 | ₩15,321 | ₩14,247 | ₩15,146 | +2.64% | 21.7만 |
|---|
| 2026.02.17 | ₩15,508 | ₩15,683 | ₩14,502 | ₩14,690 | -5.28% | 34.1만 |
|---|
| 2026.02.13 | ₩15,683 | ₩16,313 | ₩14,999 | ₩15,897 | +1.37% | 31만 |
|---|
| 2026.02.12 | ₩15,428 | ₩15,736 | ₩14,475 | ₩15,227 | -1.30% | 79.4만 |
|---|
| 2026.02.11 | ₩16,514 | ₩16,635 | ₩14,770 | ₩15,388 | -6.82% | 66.3만 |
|---|
| 2026.02.10 | ₩15,938 | ₩16,984 | ₩15,374 | ₩15,951 | +0.08% | 76.8만 |
|---|
| 2026.02.09 | ₩13,898 | ₩15,844 | ₩13,644 | ₩15,307 | +10.14% | 228.6만 |
|---|
| 2026.02.06 | ₩12,342 | ₩12,892 | ₩12,168 | ₩12,852 | +4.13% | 57.7만 |
|---|
| 2026.02.05 | ₩13,496 | ₩13,684 | ₩11,510 | ₩11,765 | -12.82% | 69만 |
|---|
| 2026.02.04 | ₩15,025 | ₩15,025 | ₩13,228 | ₩13,684 | -8.93% | 86.2만 |
|---|
| 2026.02.03 | ₩15,991 | ₩16,139 | ₩14,686 | ₩15,240 | -4.70% | 67.1만 |
|---|
| 2026.02.02 | ₩18,567 | ₩18,606 | ₩16,340 | ₩16,367 | -11.85% | 55.5만 |
|---|
| 2026.01.30 | ₩18,165 | ₩18,218 | ₩17,058 | ₩17,346 | -4.51% | 26.4만 |
|---|
| 2026.01.29 | ₩18,540 | ₩18,580 | ₩16,629 | ₩18,232 | -1.66% | 81.9만 |
|---|
| 2026.01.28 | ₩19,613 | ₩21,076 | ₩18,916 | ₩19,090 | -2.67% | 61.3만 |
|---|
| 2026.01.27 | ₩20,633 | ₩20,633 | ₩19,318 | ₩19,613 | -4.94% | 73만 |
|---|
| 2026.01.26 | ₩20,512 | ₩22,001 | ₩20,512 | ₩21,384 | +4.25% | 51.7만 |
|---|
| 2026.01.23 | ₩19,251 | ₩20,727 | ₩18,984 | ₩20,137 | +4.60% | 29.8만 |
|---|
| 2026.01.22 | ₩20,727 | ₩20,821 | ₩20,096 | ₩20,445 | -1.36% | 21.1만 |
|---|
| 2026.01.21 | ₩20,781 | ₩20,848 | ₩18,788 | ₩19,439 | -6.46% | 52.3만 |
|---|
| 2026.01.20 | ₩22,525 | ₩22,672 | ₩20,794 | ₩20,928 | -7.09% | 38.6만 |
|---|
| 2026.01.16 | ₩23,450 | ₩23,813 | ₩22,538 | ₩23,678 | +0.97% | 18.7만 |
|---|
| 2026.01.15 | ₩24,738 | ₩24,738 | ₩23,269 | ₩23,383 | -5.48% | 15.5만 |
|---|
| 2026.01.14 | ₩26,361 | ₩26,361 | ₩23,598 | ₩24,282 | -7.89% | 26.6만 |
|---|
| 2026.01.13 | ₩27,247 | ₩28,079 | ₩26,174 | ₩26,563 | -2.51% | 22.2만 |
|---|
| 2026.01.12 | ₩25,302 | ₩27,690 | ₩25,302 | ₩27,233 | +7.64% | 44.5만 |
|---|
| 2026.01.09 | ₩23,933 | ₩26,107 | ₩23,276 | ₩25,650 | +7.17% | 33.2만 |
|---|
| 2026.01.08 | ₩23,705 | ₩23,705 | ₩22,538 | ₩23,375 | -1.39% | 25.2만 |
|---|
| 2026.01.07 | ₩24,765 | ₩24,805 | ₩24,054 | ₩24,215 | -2.22% | 8.2만 |
|---|
| 2026.01.06 | ₩24,188 | ₩24,624 | ₩23,652 | ₩24,242 | +0.22% | 22.3만 |
|---|
| 2026.01.05 | ₩25,691 | ₩26,442 | ₩24,067 | ₩24,175 | -5.90% | 31.6만 |
|---|
| 2026.01.02 | ₩25,597 | ₩25,644 | ₩24,389 | ₩24,899 | -2.73% | 13.5만 |
|---|
| 2025.12.31 | ₩25,261 | ₩25,261 | ₩24,698 | ₩24,725 | -2.12% | 10.5만 |
|---|
| 2025.12.30 | ₩25,194 | ₩25,637 | ₩25,033 | ₩25,315 | +0.48% | 14.4만 |
|---|
| 2025.12.29 | ₩24,604 | ₩25,650 | ₩24,215 | ₩24,872 | +1.09% | 17만 |
|---|
| 2025.12.26 | ₩25,624 | ₩26,179 | ₩25,074 | ₩25,557 | -0.26% | 18.6만 |
|---|
| 2025.12.24 | ₩24,886 | ₩25,650 | ₩24,792 | ₩25,543 | +2.64% | 12.2만 |
|---|
| 2025.12.23 | ₩25,342 | ₩25,409 | ₩24,148 | ₩24,913 | -1.69% | 32만 |
|---|
| 2025.12.22 | ₩25,396 | ₩25,892 | ₩24,416 | ₩25,744 | +1.37% | 47.1만 |
|---|
| 2025.12.19 | ₩23,410 | ₩24,913 | ₩23,343 | ₩24,309 | +3.84% | 82만 |
|---|
| 2025.12.18 | ₩22,001 | ₩22,444 | ₩21,076 | ₩21,317 | -3.11% | 53.6만 |
|---|
| 2025.12.17 | ₩22,283 | ₩22,498 | ₩20,714 | ₩20,995 | -5.78% | 65.5만 |
|---|
| 2025.12.16 | ₩22,444 | ₩23,813 | ₩22,303 | ₩23,558 | +4.96% | 27.3만 |
|---|
| 2025.12.15 | ₩23,450 | ₩23,516 | ₩21,773 | ₩22,605 | -3.60% | 80.1만 |
|---|
| 2025.12.12 | ₩25,637 | ₩25,825 | ₩22,820 | ₩23,826 | -7.06% | 103.6만 |
|---|
| 2025.12.11 | ₩23,839 | ₩27,207 | ₩22,551 | ₩26,308 | +10.35% | 204.3만 |
|---|
| 2025.12.10 | ₩33,445 | ₩34,316 | ₩32,115 | ₩33,686 | +0.72% | 76.8만 |
|---|
| 2025.12.09 | ₩32,855 | ₩33,452 | ₩32,492 | ₩33,252 | +1.21% | 13.2만 |
|---|
| 2025.12.08 | ₩33,270 | ₩34,075 | ₩31,822 | ₩32,855 | -1.25% | 30.6만 |
|---|
| 2025.12.05 | ₩32,466 | ₩32,598 | ₩30,986 | ₩32,107 | -1.10% | 26.1만 |
|---|
| 2025.12.04 | ₩29,271 | ₩31,406 | ₩29,004 | ₩31,131 | +6.35% | 27.4만 |
|---|
| 2025.12.03 | ₩27,354 | ₩29,525 | ₩27,099 | ₩29,313 | +7.16% | 9.1만 |
|---|
| 2025.12.02 | ₩28,951 | ₩29,689 | ₩27,311 | ₩27,491 | -5.04% | 15.4만 |
|---|
| 2025.12.01 | ₩26,831 | ₩28,105 | ₩26,294 | ₩27,408 | +2.15% | 5.5만 |
|---|
| 2025.11.28 | ₩27,126 | ₩27,783 | ₩26,563 | ₩27,637 | +1.88% | 8만 |
|---|
| 2025.11.26 | ₩29,836 | ₩30,024 | ₩28,033 | ₩28,658 | -3.95% | 12.8만 |
|---|
| 2025.11.25 | ₩25,852 | ₩26,898 | ₩23,528 | ₩26,469 | +2.39% | 6.5만 |
|---|
| 2025.11.24 | ₩26,522 | ₩28,114 | ₩25,740 | ₩27,360 | +3.16% | 6.7만 |
|---|
| 2025.11.21 | ₩29,487 | ₩29,487 | ₩25,624 | ₩26,893 | -8.80% | 20.8만 |
|---|
| 2025.11.20 | ₩36,960 | ₩37,047 | ₩30,382 | ₩30,428 | -17.67% | 4만 |
|---|
| 2025.11.19 | ₩34,176 | ₩35,086 | ₩34,176 | ₩35,086 | +2.66% | 7.9천 |
|---|