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 | ₩8,718 | ₩9,467 | ₩8,665 | ₩9,293 | +6.60% | 509.5만 |
| 2026.10.08 | ₩9,347 | ₩9,440 | ₩8,377 | ₩8,504 | -9.01% | 1122.4만 |
| 2026.10.07 | ₩9,414 | ₩9,708 | ₩9,280 | ₩9,561 | +1.56% | 430.4만 |
| 2026.10.06 | ₩9,614 | ₩10,015 | ₩9,588 | ₩9,735 | +1.25% | 409.7만 |
| 2026.10.05 | ₩9,487 | ₩9,982 | ₩9,414 | ₩9,427 | -0.63% | 425.7만 |
| 2026.10.02 | ₩9,360 | ₩9,735 | ₩9,146 | ₩9,414 | +0.57% | 610.4만 |
| 2026.10.01 | ₩9,079 | ₩9,146 | ₩8,518 | ₩8,866 | -2.36% | 540.6만 |
| 2026.09.30 | ₩8,665 | ₩8,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,772 |
| +1.23% |
| 524.1만 |
| 2026.09.29 | ₩8,224 | ₩9,555 | ₩8,210 | ₩8,866 | +7.80% | 1301.7만 |
|---|
| 2026.09.28 | ₩8,217 | ₩8,597 | ₩8,077 | ₩8,197 | -0.24% | 558.7만 |
|---|
| 2026.09.25 | ₩8,959 | ₩9,267 | ₩8,772 | ₩8,772 | -2.09% | 420만 |
|---|
| 2026.09.24 | ₩8,745 | ₩9,213 | ₩8,297 | ₩9,120 | +4.28% | 1387.1만 |
|---|
| 2026.09.23 | ₩10,323 | ₩10,336 | ₩9,755 | ₩9,788 | -5.18% | 431.5만 |
|---|
| 2026.09.22 | ₩10,764 | ₩11,058 | ₩10,363 | ₩10,430 | -3.11% | 618.5만 |
|---|
| 2026.09.21 | ₩10,470 | ₩10,597 | ₩10,069 | ₩10,403 | -0.64% | 480.9만 |
|---|
| 2026.09.18 | ₩10,684 | ₩10,751 | ₩9,828 | ₩10,270 | -3.88% | 504.9만 |
|---|
| 2026.09.17 | ₩10,203 | ₩10,897 | ₩10,109 | ₩10,697 | +4.85% | 511.1만 |
|---|
| 2026.09.16 | ₩9,293 | ₩10,149 | ₩9,160 | ₩9,708 | +4.46% | 518.8만 |
|---|
| 2026.09.15 | ₩9,761 | ₩9,935 | ₩9,293 | ₩9,334 | -4.38% | 400.3만 |
|---|
| 2026.09.14 | ₩9,481 | ₩10,022 | ₩9,414 | ₩9,935 | +4.80% | 672.7만 |
|---|
| 2026.09.11 | ₩12,810 | ₩13,024 | ₩10,697 | ₩10,758 | -16.02% | 1725.1만 |
|---|
| 2026.09.10 | ₩11,941 | ₩12,101 | ₩11,099 | ₩11,165 | -6.49% | 1130.1만 |
|---|
| 2026.09.09 | ₩12,783 | ₩13,012 | ₩12,289 | ₩12,503 | -2.20% | 463.9만 |
|---|
| 2026.09.08 | ₩13,419 | ₩13,840 | ₩12,422 | ₩12,636 | -5.83% | 787만 |
|---|
| 2026.09.04 | ₩12,208 | ₩12,208 | ₩11,751 | ₩12,061 | -1.20% | 484만 |
|---|
| 2026.09.03 | ₩10,430 | ₩11,740 | ₩10,403 | ₩11,379 | +9.10% | 561.8만 |
|---|
| 2026.09.02 | ₩9,521 | ₩10,336 | ₩9,414 | ₩10,216 | +7.30% | 291.7만 |
|---|
| 2026.09.01 | ₩10,390 | ₩10,430 | ₩9,420 | ₩9,614 | -7.46% | 374만 |
|---|
| 2026.08.31 | ₩10,804 | ₩11,045 | ₩10,550 | ₩10,724 | -0.74% | 202.7만 |
|---|
| 2026.08.28 | ₩11,420 | ₩11,446 | ₩10,838 | ₩10,965 | -3.98% | 307.3만 |
|---|
| 2026.08.27 | ₩11,186 | ₩11,433 | ₩10,537 | ₩11,152 | -0.30% | 388.5만 |
|---|
| 2026.08.26 | ₩10,457 | ₩11,105 | ₩10,403 | ₩10,724 | +2.56% | 432.8만 |
|---|
| 2026.08.25 | ₩9,949 | ₩10,362 | ₩9,848 | ₩10,149 | +2.02% | 275.1만 |
|---|
| 2026.08.24 | ₩10,243 | ₩10,243 | ₩9,658 | ₩9,842 | -3.92% | 222.1만 |
|---|
| 2026.08.21 | ₩10,042 | ₩10,665 | ₩9,895 | ₩10,403 | +3.60% | 343.2만 |
|---|
| 2026.08.20 | ₩10,176 | ₩10,350 | ₩9,674 | ₩9,802 | -3.68% | 222.7만 |
|---|
| 2026.08.19 | ₩9,915 | ₩10,377 | ₩9,173 | ₩10,056 | +1.42% | 403.9만 |
|---|
| 2026.08.18 | ₩9,975 | ₩10,363 | ₩9,862 | ₩9,895 | -0.80% | 285만 |
|---|
| 2026.08.17 | ₩10,764 | ₩11,005 | ₩10,316 | ₩10,483 | -2.61% | 238.3만 |
|---|
| 2026.08.14 | ₩11,834 | ₩11,948 | ₩10,778 | ₩11,005 | -7.01% | 422.5만 |
|---|
| 2026.08.13 | ₩11,259 | ₩12,376 | ₩11,259 | ₩11,914 | +5.82% | 590.8만 |
|---|
| 2026.08.12 | ₩11,473 | ₩11,714 | ₩10,724 | ₩11,473 | 0.00% | 1284.2만 |
|---|
| 2026.08.11 | ₩11,299 | ₩11,313 | ₩10,203 | ₩10,377 | -8.17% | 622.5만 |
|---|
| 2026.08.10 | ₩10,871 | ₩11,333 | ₩10,564 | ₩11,192 | +2.95% | 517.1만 |
|---|
| 2026.08.07 | ₩10,390 | ₩10,644 | ₩9,982 | ₩10,617 | +2.19% | 361.6만 |
|---|
| 2026.08.06 | ₩9,614 | ₩10,577 | ₩9,467 | ₩10,122 | +5.29% | 296.4만 |
|---|
| 2026.08.05 | ₩10,363 | ₩10,524 | ₩10,002 | ₩10,256 | -1.03% | 362.4만 |
|---|
| 2026.08.04 | ₩9,855 | ₩10,883 | ₩9,815 | ₩10,470 | +6.24% | 886만 |
|---|
| 2026.08.03 | ₩8,678 | ₩10,082 | ₩8,438 | ₩9,949 | +14.64% | 1591.8만 |
|---|
| 2026.07.31 | ₩8,411 | ₩8,705 | ₩7,852 | ₩8,397 | -0.16% | 569.6만 |
|---|
| 2026.07.30 | ₩7,502 | ₩8,177 | ₩7,395 | ₩8,090 | +7.84% | 902.6만 |
|---|
| 2026.07.29 | ₩7,167 | ₩7,441 | ₩6,753 | ₩6,953 | -2.99% | 385.2만 |
|---|
| 2026.07.28 | ₩6,940 | ₩7,498 | ₩6,552 | ₩7,207 | +3.85% | 421.5만 |
|---|
| 2026.07.27 | ₩6,967 | ₩7,448 | ₩6,860 | ₩7,207 | +3.45% | 533.9만 |
|---|
| 2026.07.24 | ₩7,515 | ₩7,622 | ₩6,619 | ₩6,659 | -11.39% | 621.6만 |
|---|
| 2026.07.23 | ₩7,802 | ₩7,849 | ₩7,194 | ₩7,274 | -6.77% | 597.5만 |
|---|
| 2026.07.22 | ₩8,036 | ₩8,384 | ₩7,863 | ₩7,996 | -0.50% | 293.9만 |
|---|
| 2026.07.21 | ₩7,649 | ₩8,197 | ₩7,575 | ₩8,157 | +6.64% | 366만 |
|---|
| 2026.07.20 | ₩7,823 | ₩7,990 | ₩7,294 | ₩7,475 | -4.44% | 450.8만 |
|---|
| 2026.07.17 | ₩7,542 | ₩8,371 | ₩7,502 | ₩8,103 | +7.45% | 528.6만 |
|---|
| 2026.07.16 | ₩8,839 | ₩8,866 | ₩7,782 | ₩7,863 | -11.04% | 581.5만 |
|---|
| 2026.07.15 | ₩8,638 | ₩9,160 | ₩8,504 | ₩8,986 | +4.02% | 674.2만 |
|---|
| 2026.07.14 | ₩8,906 | ₩9,013 | ₩8,371 | ₩8,397 | -5.71% | 613.8만 |
|---|
| 2026.07.13 | ₩9,949 | ₩10,042 | ₩8,852 | ₩8,906 | -10.48% | 738.5만 |
|---|
| 2026.07.10 | ₩10,945 | ₩10,952 | ₩10,002 | ₩10,216 | -6.66% | 440.4만 |
|---|
| 2026.07.09 | ₩10,209 | ₩11,353 | ₩10,176 | ₩10,671 | +4.52% | 557.4만 |
|---|
| 2026.07.08 | ₩9,929 | ₩10,323 | ₩9,708 | ₩10,149 | +2.22% | 585.4만 |
|---|
| 2026.07.07 | ₩10,604 | ₩10,878 | ₩9,700 | ₩10,310 | -2.77% | 403.8만 |
|---|
| 2026.07.06 | ₩10,684 | ₩10,871 | ₩10,243 | ₩10,631 | -0.50% | 474.8만 |
|---|
| 2026.07.02 | ₩10,577 | ₩11,112 | ₩9,915 | ₩10,122 | -4.30% | 449.9만 |
|---|
| 2026.07.01 | ₩10,751 | ₩11,206 | ₩10,483 | ₩10,510 | -2.24% | 340.6만 |
|---|
| 2026.06.30 | ₩11,232 | ₩11,593 | ₩10,778 | ₩11,099 | -1.19% | 252.6만 |
|---|
| 2026.06.29 | ₩12,182 | ₩12,295 | ₩10,885 | ₩11,286 | -7.35% | 269.8만 |
|---|
| 2026.06.26 | ₩11,540 | ₩12,168 | ₩11,339 | ₩11,393 | -1.27% | 185.7만 |
|---|
| 2026.06.25 | ₩12,877 | ₩12,890 | ₩11,700 | ₩12,061 | -6.33% | 104.2만 |
|---|
| 2026.06.24 | ₩13,753 | ₩14,254 | ₩12,496 | ₩12,864 | -6.47% | 153.1만 |
|---|
| 2026.06.23 | ₩15,043 | ₩15,846 | ₩14,081 | ₩14,161 | -5.87% | 100.4만 |
|---|
| 2026.06.22 | ₩17,410 | ₩17,917 | ₩15,966 | ₩16,153 | -7.22% | 100.8만 |
|---|
| 2026.06.18 | ₩17,771 | ₩18,573 | ₩16,608 | ₩17,878 | +0.60% | 127.6만 |
|---|
| 2026.06.17 | ₩18,226 | ₩19,055 | ₩17,584 | ₩17,731 | -2.71% | 100.6만 |
|---|
| 2026.06.16 | ₩19,028 | ₩20,125 | ₩18,560 | ₩18,734 | -1.55% | 120.3만 |
|---|
| 2026.06.15 | ₩18,573 | ₩20,098 | ₩18,400 | ₩19,603 | +5.54% | 218.6만 |
|---|
| 2026.06.12 | ₩18,186 | ₩18,215 | ₩16,955 | ₩17,958 | -1.25% | 219.9만 |
|---|
| 2026.06.11 | ₩16,915 | ₩18,105 | ₩16,073 | ₩17,891 | +5.77% | 621.9만 |
|---|
| 2026.06.10 | ₩21,208 | ₩24,121 | ₩20,967 | ₩22,184 | +4.60% | 412.1만 |
|---|
| 2026.06.09 | ₩24,671 | ₩25,968 | ₩20,927 | ₩22,679 | -8.08% | 150.5만 |
|---|
| 2026.06.08 | ₩25,353 | ₩25,674 | ₩23,477 | ₩24,042 | -5.17% | 136.5만 |
|---|
| 2026.06.05 | ₩28,415 | ₩28,890 | ₩23,387 | ₩24,430 | -14.02% | 134.7만 |
|---|
| 2026.06.04 | ₩27,733 | ₩30,966 | ₩27,238 | ₩30,327 | +9.35% | 228.6만 |
|---|
| 2026.06.03 | ₩31,477 | ₩31,477 | ₩28,081 | ₩28,816 | -8.45% | 164.4만 |
|---|
| 2026.06.02 | ₩32,092 | ₩33,785 | ₩31,023 | ₩32,627 | +1.67% | 189.5만 |
|---|
| 2026.06.01 | ₩29,391 | ₩34,111 | ₩27,760 | ₩33,617 | +14.38% | 384만 |
|---|
| 2026.05.29 | ₩24,203 | ₩28,128 | ₩23,989 | ₩28,067 | +15.97% | 385.2만 |
|---|
| 2026.05.28 | ₩20,900 | ₩23,314 | ₩20,887 | ₩23,093 | +10.49% | 206.7만 |
|---|
| 2026.05.27 | ₩20,419 | ₩20,579 | ₩19,686 | ₩20,285 | -0.65% | 50.2만 |
|---|
| 2026.05.26 | ₩20,954 | ₩21,248 | ₩20,272 | ₩20,726 | -1.08% | 116.8만 |
|---|
| 2026.05.22 | ₩20,365 | ₩21,636 | ₩20,365 | ₩20,539 | +0.85% | 100.1만 |
|---|
| 2026.05.21 | ₩19,991 | ₩20,762 | ₩19,603 | ₩20,151 | +0.80% | 125만 |
|---|
| 2026.05.20 | ₩18,226 | ₩19,817 | ₩17,918 | ₩19,737 | +8.29% | 72.4만 |
|---|
| 2026.05.19 | ₩19,402 | ₩19,951 | ₩18,333 | ₩18,400 | -5.17% | 63.2만 |
|---|
| 2026.05.18 | ₩20,272 | ₩20,324 | ₩18,841 | ₩19,483 | -3.89% | 91.5만 |
|---|
| 2026.05.15 | ₩20,245 | ₩21,649 | ₩20,031 | ₩20,873 | +3.10% | 133.8만 |
|---|
| 2026.05.14 | ₩20,044 | ₩22,585 | ₩19,389 | ₩21,475 | +7.14% | 270.2만 |
|---|
| 2026.05.13 | ₩19,937 | ₩20,606 | ₩19,255 | ₩20,232 | +1.48% | 91.2만 |
|---|
| 2026.05.12 | ₩21,127 | ₩21,127 | ₩18,346 | ₩19,670 | -6.90% | 137.9만 |
|---|
| 2026.05.11 | ₩20,913 | ₩21,582 | ₩20,486 | ₩21,154 | +1.15% | 139.4만 |
|---|
| 2026.05.08 | ₩20,954 | ₩22,077 | ₩20,392 | ₩21,662 | +3.38% | 139.6만 |
|---|
| 2026.05.07 | ₩22,090 | ₩22,594 | ₩20,566 | ₩21,315 | -3.51% | 220.6만 |
|---|
| 2026.05.06 | ₩19,657 | ₩21,300 | ₩18,854 | ₩21,234 | +8.03% | 240.6만 |
|---|
| 2026.05.05 | ₩18,881 | ₩19,670 | ₩18,146 | ₩19,429 | +2.90% | 216.6만 |
|---|
| 2026.05.04 | ₩17,517 | ₩19,028 | ₩17,236 | ₩18,453 | +5.34% | 305.6만 |
|---|
| 2026.05.01 | ₩15,658 | ₩17,210 | ₩15,658 | ₩16,782 | +7.17% | 196.9만 |
|---|
| 2026.04.30 | ₩14,990 | ₩15,571 | ₩14,682 | ₩14,816 | -1.16% | 56.8만 |
|---|
| 2026.04.29 | ₩15,297 | ₩15,498 | ₩14,749 | ₩15,297 | 0.00% | 101.4만 |
|---|
| 2026.04.28 | ₩15,017 | ₩16,260 | ₩14,951 | ₩15,698 | +4.54% | 160.8만 |
|---|
| 2026.04.27 | ₩17,089 | ₩17,230 | ₩16,100 | ₩17,089 | 0.00% | 88.2만 |
|---|
| 2026.04.24 | ₩18,547 | ₩18,699 | ₩16,287 | ₩17,156 | -7.50% | 149.6만 |
|---|
| 2026.04.23 | ₩18,707 | ₩19,021 | ₩17,353 | ₩17,798 | -4.86% | 278.8만 |
|---|
| 2026.04.22 | ₩19,924 | ₩20,573 | ₩19,255 | ₩20,258 | +1.68% | 177.2만 |
|---|
| 2026.04.21 | ₩18,373 | ₩19,750 | ₩17,912 | ₩18,881 | +2.77% | 217.9만 |
|---|
| 2026.04.20 | ₩18,052 | ₩18,186 | ₩17,357 | ₩18,172 | +0.67% | 102.9만 |
|---|
| 2026.04.17 | ₩19,282 | ₩19,628 | ₩17,316 | ₩17,704 | -8.18% | 319.3만 |
|---|
| 2026.04.16 | ₩17,965 | ₩18,747 | ₩17,477 | ₩18,386 | +2.34% | 357.7만 |
|---|
| 2026.04.15 | ₩16,126 | ₩17,210 | ₩16,019 | ₩16,701 | +3.57% | 236.9만 |
|---|
| 2026.04.14 | ₩16,247 | ₩16,554 | ₩15,164 | ₩15,431 | -5.02% | 368.3만 |
|---|
| 2026.04.13 | ₩11,420 | ₩14,127 | ₩11,420 | ₩14,094 | +23.42% | 234.6만 |
|---|
| 2026.04.10 | ₩11,099 | ₩11,567 | ₩10,677 | ₩11,232 | +1.20% | 103.7만 |
|---|
| 2026.04.09 | ₩12,035 | ₩12,035 | ₩10,905 | ₩11,219 | -6.78% | 91.8만 |
|---|
| 2026.04.08 | ₩13,158 | ₩13,372 | ₩11,995 | ₩12,128 | -7.83% | 64.2만 |
|---|
| 2026.04.07 | ₩12,155 | ₩12,249 | ₩11,477 | ₩12,048 | -0.88% | 40.6만 |
|---|
| 2026.04.06 | ₩12,763 | ₩12,877 | ₩12,155 | ₩12,426 | -2.64% | 24.5만 |
|---|
| 2026.04.02 | ₩11,888 | ₩12,596 | ₩11,553 | ₩12,572 | +5.76% | 42.1만 |
|---|
| 2026.04.01 | ₩13,118 | ₩13,144 | ₩12,329 | ₩12,420 | -5.32% | 74.8만 |
|---|
| 2026.03.31 | ₩11,700 | ₩12,783 | ₩11,567 | ₩12,743 | +8.91% | 48.1만 |
|---|
| 2026.03.30 | ₩11,674 | ₩11,760 | ₩11,085 | ₩11,357 | -2.71% | 31.6만 |
|---|
| 2026.03.27 | ₩11,767 | ₩11,834 | ₩11,313 | ₩11,513 | -2.16% | 43.3만 |
|---|
| 2026.03.26 | ₩12,195 | ₩12,690 | ₩12,023 | ₩12,088 | -0.88% | 44.5만 |
|---|
| 2026.03.25 | ₩13,211 | ₩13,278 | ₩12,396 | ₩12,594 | -4.68% | 64.8만 |
|---|
| 2026.03.24 | ₩13,920 | ₩14,047 | ₩12,770 | ₩12,837 | -7.78% | 79.8만 |
|---|
| 2026.03.23 | ₩13,653 | ₩14,468 | ₩13,626 | ₩14,201 | +4.02% | 62.4만 |
|---|
| 2026.03.20 | ₩14,054 | ₩14,054 | ₩13,104 | ₩13,399 | -4.66% | 66.8만 |
|---|
| 2026.03.19 | ₩13,653 | ₩14,750 | ₩13,332 | ₩14,495 | +6.17% | 57.6만 |
|---|
| 2026.03.18 | ₩14,081 | ₩14,399 | ₩13,893 | ₩14,067 | -0.09% | 29.3만 |
|---|
| 2026.03.17 | ₩14,482 | ₩15,164 | ₩14,187 | ₩14,401 | -0.55% | 49.5만 |
|---|
| 2026.03.16 | ₩14,722 | ₩15,124 | ₩14,388 | ₩14,615 | -0.73% | 59.6만 |
|---|
| 2026.03.13 | ₩15,337 | ₩15,550 | ₩14,294 | ₩14,442 | -5.84% | 143.3만 |
|---|
| 2026.03.12 | ₩16,314 | ₩16,937 | ₩15,150 | ₩15,271 | -6.39% | 168.1만 |
|---|
| 2026.03.11 | ₩16,594 | ₩17,611 | ₩15,578 | ₩16,073 | -3.14% | 418.5만 |
|---|
| 2026.03.10 | ₩14,375 | ₩14,401 | ₩13,432 | ₩13,612 | -5.30% | 183.9만 |
|---|
| 2026.03.09 | ₩13,893 | ₩14,040 | ₩13,024 | ₩13,960 | +0.48% | 135.2만 |
|---|
| 2026.03.06 | ₩14,174 | ₩15,384 | ₩13,987 | ₩14,228 | +0.38% | 283.1만 |
|---|
| 2026.03.05 | ₩14,214 | ₩15,150 | ₩13,740 | ₩14,590 | +2.64% | 126.6만 |
|---|
| 2026.03.04 | ₩13,719 | ₩14,361 | ₩13,572 | ₩14,174 | +3.31% | 70.2만 |
|---|
| 2026.03.03 | ₩12,703 | ₩13,867 | ₩12,463 | ₩13,519 | +6.42% | 59.7만 |
|---|
| 2026.03.02 | ₩12,302 | ₩13,719 | ₩12,195 | ₩13,591 | +10.48% | 59.2만 |
|---|
| 2026.02.27 | ₩12,583 | ₩13,011 | ₩12,315 | ₩12,890 | +2.44% | 49.9만 |
|---|
| 2026.02.26 | ₩13,532 | ₩14,174 | ₩12,897 | ₩13,840 | +2.27% | 36.4만 |
|---|
| 2026.02.25 | ₩13,639 | ₩14,348 | ₩13,292 | ₩13,412 | -1.67% | 79.9만 |
|---|
| 2026.02.24 | ₩12,235 | ₩13,163 | ₩11,834 | ₩13,051 | +6.67% | 59.5만 |
|---|
| 2026.02.23 | ₩13,078 | ₩13,078 | ₩11,767 | ₩12,275 | -6.13% | 102.7만 |
|---|
| 2026.02.20 | ₩14,535 | ₩14,602 | ₩13,372 | ₩13,506 | -7.08% | 49.7만 |
|---|
| 2026.02.19 | ₩15,217 | ₩15,797 | ₩14,990 | ₩15,121 | -0.63% | 22.8만 |
|---|
| 2026.02.18 | ₩14,709 | ₩15,271 | ₩14,201 | ₩15,097 | +2.64% | 21.7만 |
|---|
| 2026.02.17 | ₩15,458 | ₩15,632 | ₩14,455 | ₩14,642 | -5.28% | 34.1만 |
|---|
| 2026.02.13 | ₩15,632 | ₩16,260 | ₩14,950 | ₩15,846 | +1.37% | 31만 |
|---|
| 2026.02.12 | ₩15,378 | ₩15,685 | ₩14,428 | ₩15,177 | -1.30% | 79.4만 |
|---|
| 2026.02.11 | ₩16,461 | ₩16,581 | ₩14,722 | ₩15,337 | -6.82% | 66.3만 |
|---|
| 2026.02.10 | ₩15,886 | ₩16,929 | ₩15,324 | ₩15,899 | +0.08% | 76.8만 |
|---|
| 2026.02.09 | ₩13,853 | ₩15,792 | ₩13,599 | ₩15,257 | +10.14% | 228.6만 |
|---|
| 2026.02.06 | ₩12,302 | ₩12,850 | ₩12,128 | ₩12,810 | +4.13% | 57.7만 |
|---|
| 2026.02.05 | ₩13,452 | ₩13,639 | ₩11,473 | ₩11,727 | -12.82% | 69만 |
|---|
| 2026.02.04 | ₩14,976 | ₩14,976 | ₩13,185 | ₩13,639 | -8.93% | 86.2만 |
|---|
| 2026.02.03 | ₩15,939 | ₩16,086 | ₩14,638 | ₩15,190 | -4.70% | 67.1만 |
|---|
| 2026.02.02 | ₩18,507 | ₩18,545 | ₩16,287 | ₩16,314 | -11.85% | 55.5만 |
|---|
| 2026.01.30 | ₩18,105 | ₩18,159 | ₩17,002 | ₩17,290 | -4.51% | 26.4만 |
|---|
| 2026.01.29 | ₩18,480 | ₩18,520 | ₩16,574 | ₩18,172 | -1.66% | 81.9만 |
|---|
| 2026.01.28 | ₩19,550 | ₩21,007 | ₩18,854 | ₩19,028 | -2.67% | 61.3만 |
|---|
| 2026.01.27 | ₩20,566 | ₩20,566 | ₩19,255 | ₩19,550 | -4.94% | 73만 |
|---|
| 2026.01.26 | ₩20,445 | ₩21,930 | ₩20,445 | ₩21,315 | +4.25% | 51.7만 |
|---|
| 2026.01.23 | ₩19,189 | ₩20,659 | ₩18,922 | ₩20,071 | +4.60% | 29.8만 |
|---|
| 2026.01.22 | ₩20,659 | ₩20,753 | ₩20,031 | ₩20,379 | -1.36% | 21.1만 |
|---|
| 2026.01.21 | ₩20,713 | ₩20,780 | ₩18,727 | ₩19,376 | -6.46% | 52.3만 |
|---|
| 2026.01.20 | ₩22,451 | ₩22,598 | ₩20,726 | ₩20,860 | -7.09% | 38.6만 |
|---|
| 2026.01.16 | ₩23,374 | ₩23,735 | ₩22,465 | ₩23,601 | +0.97% | 18.7만 |
|---|
| 2026.01.15 | ₩24,658 | ₩24,658 | ₩23,193 | ₩23,307 | -5.48% | 15.5만 |
|---|
| 2026.01.14 | ₩26,276 | ₩26,276 | ₩23,521 | ₩24,203 | -7.89% | 26.6만 |
|---|
| 2026.01.13 | ₩27,158 | ₩27,987 | ₩26,088 | ₩26,476 | -2.51% | 22.2만 |
|---|
| 2026.01.12 | ₩25,219 | ₩27,599 | ₩25,219 | ₩27,145 | +7.64% | 44.5만 |
|---|
| 2026.01.09 | ₩23,855 | ₩26,022 | ₩23,200 | ₩25,567 | +7.17% | 33.2만 |
|---|
| 2026.01.08 | ₩23,628 | ₩23,628 | ₩22,465 | ₩23,299 | -1.39% | 25.2만 |
|---|
| 2026.01.07 | ₩24,684 | ₩24,724 | ₩23,976 | ₩24,136 | -2.22% | 8.2만 |
|---|
| 2026.01.06 | ₩24,109 | ₩24,544 | ₩23,574 | ₩24,163 | +0.22% | 22.3만 |
|---|
| 2026.01.05 | ₩25,607 | ₩26,356 | ₩23,989 | ₩24,096 | -5.90% | 31.6만 |
|---|
| 2026.01.02 | ₩25,513 | ₩25,560 | ₩24,310 | ₩24,818 | -2.73% | 13.5만 |
|---|
| 2025.12.31 | ₩25,179 | ₩25,179 | ₩24,617 | ₩24,644 | -2.12% | 10.5만 |
|---|
| 2025.12.30 | ₩25,112 | ₩25,554 | ₩24,952 | ₩25,233 | +0.48% | 14.4만 |
|---|
| 2025.12.29 | ₩24,524 | ₩25,567 | ₩24,136 | ₩24,791 | +1.09% | 17만 |
|---|
| 2025.12.26 | ₩25,540 | ₩26,094 | ₩24,992 | ₩25,473 | -0.26% | 18.6만 |
|---|
| 2025.12.24 | ₩24,805 | ₩25,567 | ₩24,711 | ₩25,460 | +2.64% | 12.2만 |
|---|
| 2025.12.23 | ₩25,259 | ₩25,326 | ₩24,069 | ₩24,831 | -1.69% | 32만 |
|---|
| 2025.12.22 | ₩25,313 | ₩25,808 | ₩24,337 | ₩25,660 | +1.37% | 47.1만 |
|---|
| 2025.12.19 | ₩23,334 | ₩24,831 | ₩23,267 | ₩24,230 | +3.84% | 82만 |
|---|
| 2025.12.18 | ₩21,930 | ₩22,371 | ₩21,007 | ₩21,248 | -3.11% | 53.6만 |
|---|
| 2025.12.17 | ₩22,211 | ₩22,425 | ₩20,646 | ₩20,927 | -5.78% | 65.5만 |
|---|
| 2025.12.16 | ₩22,371 | ₩23,735 | ₩22,231 | ₩23,481 | +4.96% | 27.3만 |
|---|
| 2025.12.15 | ₩23,374 | ₩23,439 | ₩21,702 | ₩22,531 | -3.60% | 80.1만 |
|---|
| 2025.12.12 | ₩25,554 | ₩25,741 | ₩22,745 | ₩23,748 | -7.06% | 103.6만 |
|---|
| 2025.12.11 | ₩23,762 | ₩27,118 | ₩22,478 | ₩26,222 | +10.35% | 204.3만 |
|---|
| 2025.12.10 | ₩33,336 | ₩34,204 | ₩32,011 | ₩33,577 | +0.72% | 76.8만 |
|---|
| 2025.12.09 | ₩32,748 | ₩33,343 | ₩32,386 | ₩33,143 | +1.21% | 13.2만 |
|---|
| 2025.12.08 | ₩33,162 | ₩33,964 | ₩31,718 | ₩32,748 | -1.25% | 30.6만 |
|---|
| 2025.12.05 | ₩32,360 | ₩32,492 | ₩30,885 | ₩32,003 | -1.10% | 26.1만 |
|---|
| 2025.12.04 | ₩29,176 | ₩31,303 | ₩28,910 | ₩31,029 | +6.35% | 27.4만 |
|---|
| 2025.12.03 | ₩27,265 | ₩29,429 | ₩27,011 | ₩29,217 | +7.16% | 9.1만 |
|---|
| 2025.12.02 | ₩28,856 | ₩29,592 | ₩27,222 | ₩27,401 | -5.04% | 15.4만 |
|---|
| 2025.12.01 | ₩26,744 | ₩28,014 | ₩26,209 | ₩27,319 | +2.15% | 5.5만 |
|---|
| 2025.11.28 | ₩27,038 | ₩27,693 | ₩26,476 | ₩27,547 | +1.88% | 8만 |
|---|
| 2025.11.26 | ₩29,739 | ₩29,926 | ₩27,942 | ₩28,565 | -3.95% | 12.8만 |
|---|
| 2025.11.25 | ₩25,767 | ₩26,810 | ₩23,451 | ₩26,383 | +2.39% | 6.5만 |
|---|
| 2025.11.24 | ₩26,436 | ₩28,022 | ₩25,656 | ₩27,270 | +3.16% | 6.7만 |
|---|
| 2025.11.21 | ₩29,391 | ₩29,391 | ₩25,540 | ₩26,805 | -8.80% | 20.8만 |
|---|
| 2025.11.20 | ₩36,839 | ₩36,926 | ₩30,283 | ₩30,329 | -17.67% | 4만 |
|---|
| 2025.11.19 | ₩34,065 | ₩34,971 | ₩34,065 | ₩34,971 | +2.66% | 7.9천 |
|---|