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 | ₩8,664 | ₩9,293 | +6.60% | 509.5만 |
| 2026.10.08 | ₩9,346 | ₩9,440 | ₩8,377 | ₩8,504 | -9.01% | 1122.4만 |
| 2026.10.07 | ₩9,413 | ₩9,707 | ₩9,279 | ₩9,560 | +1.56% | 430.4만 |
| 2026.10.06 | ₩9,614 | ₩10,015 | ₩9,587 | ₩9,734 | +1.25% | 409.7만 |
| 2026.10.05 | ₩9,487 | ₩9,981 | ₩9,413 | ₩9,426 | -0.63% | 425.7만 |
| 2026.10.02 | ₩9,360 | ₩9,734 | ₩9,146 | ₩9,413 | +0.57% | 610.4만 |
| 2026.10.01 | ₩9,079 | ₩9,146 | ₩8,517 | ₩8,865 | -2.36% | 540.6만 |
| 2026.09.30 | ₩8,664 | ₩8,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,771 |
| +1.23% |
| 524.1만 |
| 2026.09.29 | ₩8,223 | ₩9,555 | ₩8,210 | ₩8,865 | +7.80% | 1301.7만 |
|---|
| 2026.09.28 | ₩8,216 | ₩8,596 | ₩8,076 | ₩8,196 | -0.24% | 558.7만 |
|---|
| 2026.09.25 | ₩8,959 | ₩9,266 | ₩8,771 | ₩8,771 | -2.09% | 420만 |
|---|
| 2026.09.24 | ₩8,745 | ₩9,213 | ₩8,297 | ₩9,119 | +4.28% | 1387.1만 |
|---|
| 2026.09.23 | ₩10,322 | ₩10,336 | ₩9,754 | ₩9,787 | -5.18% | 431.5만 |
|---|
| 2026.09.22 | ₩10,764 | ₩11,058 | ₩10,362 | ₩10,429 | -3.11% | 618.5만 |
|---|
| 2026.09.21 | ₩10,469 | ₩10,596 | ₩10,068 | ₩10,403 | -0.64% | 480.9만 |
|---|
| 2026.09.18 | ₩10,683 | ₩10,750 | ₩9,828 | ₩10,269 | -3.88% | 504.9만 |
|---|
| 2026.09.17 | ₩10,202 | ₩10,896 | ₩10,108 | ₩10,697 | +4.85% | 511.1만 |
|---|
| 2026.09.16 | ₩9,293 | ₩10,149 | ₩9,159 | ₩9,707 | +4.46% | 518.8만 |
|---|
| 2026.09.15 | ₩9,761 | ₩9,935 | ₩9,293 | ₩9,333 | -4.38% | 400.3만 |
|---|
| 2026.09.14 | ₩9,480 | ₩10,021 | ₩9,413 | ₩9,935 | +4.80% | 672.7만 |
|---|
| 2026.09.11 | ₩12,809 | ₩13,023 | ₩10,697 | ₩10,757 | -16.02% | 1725.1만 |
|---|
| 2026.09.10 | ₩11,940 | ₩12,101 | ₩11,098 | ₩11,165 | -6.49% | 1130.1만 |
|---|
| 2026.09.09 | ₩12,783 | ₩13,011 | ₩12,288 | ₩12,502 | -2.20% | 463.9만 |
|---|
| 2026.09.08 | ₩13,418 | ₩13,839 | ₩12,422 | ₩12,636 | -5.83% | 787만 |
|---|
| 2026.09.04 | ₩12,208 | ₩12,208 | ₩11,750 | ₩12,061 | -1.20% | 484만 |
|---|
| 2026.09.03 | ₩10,429 | ₩11,740 | ₩10,403 | ₩11,379 | +9.10% | 561.8만 |
|---|
| 2026.09.02 | ₩9,520 | ₩10,336 | ₩9,413 | ₩10,215 | +7.30% | 291.7만 |
|---|
| 2026.09.01 | ₩10,389 | ₩10,429 | ₩9,420 | ₩9,614 | -7.46% | 374만 |
|---|
| 2026.08.31 | ₩10,804 | ₩11,044 | ₩10,550 | ₩10,723 | -0.74% | 202.7만 |
|---|
| 2026.08.28 | ₩11,419 | ₩11,445 | ₩10,837 | ₩10,964 | -3.98% | 307.3만 |
|---|
| 2026.08.27 | ₩11,185 | ₩11,432 | ₩10,536 | ₩11,151 | -0.30% | 388.5만 |
|---|
| 2026.08.26 | ₩10,456 | ₩11,105 | ₩10,403 | ₩10,723 | +2.56% | 432.8만 |
|---|
| 2026.08.25 | ₩9,948 | ₩10,361 | ₩9,848 | ₩10,149 | +2.02% | 275.1만 |
|---|
| 2026.08.24 | ₩10,242 | ₩10,242 | ₩9,658 | ₩9,841 | -3.92% | 222.1만 |
|---|
| 2026.08.21 | ₩10,042 | ₩10,665 | ₩9,894 | ₩10,403 | +3.60% | 343.2만 |
|---|
| 2026.08.20 | ₩10,175 | ₩10,349 | ₩9,674 | ₩9,801 | -3.68% | 222.7만 |
|---|
| 2026.08.19 | ₩9,915 | ₩10,376 | ₩9,172 | ₩10,055 | +1.42% | 403.9만 |
|---|
| 2026.08.18 | ₩9,975 | ₩10,362 | ₩9,861 | ₩9,894 | -0.80% | 285만 |
|---|
| 2026.08.17 | ₩10,764 | ₩11,004 | ₩10,316 | ₩10,483 | -2.61% | 238.3만 |
|---|
| 2026.08.14 | ₩11,833 | ₩11,947 | ₩10,777 | ₩11,004 | -7.01% | 422.5만 |
|---|
| 2026.08.13 | ₩11,258 | ₩12,375 | ₩11,258 | ₩11,913 | +5.82% | 590.8만 |
|---|
| 2026.08.12 | ₩11,472 | ₩11,713 | ₩10,723 | ₩11,472 | 0.00% | 1284.2만 |
|---|
| 2026.08.11 | ₩11,298 | ₩11,312 | ₩10,202 | ₩10,376 | -8.17% | 622.5만 |
|---|
| 2026.08.10 | ₩10,871 | ₩11,332 | ₩10,563 | ₩11,191 | +2.95% | 517.1만 |
|---|
| 2026.08.07 | ₩10,389 | ₩10,643 | ₩9,981 | ₩10,616 | +2.19% | 361.6만 |
|---|
| 2026.08.06 | ₩9,614 | ₩10,576 | ₩9,467 | ₩10,122 | +5.29% | 296.4만 |
|---|
| 2026.08.05 | ₩10,362 | ₩10,523 | ₩10,001 | ₩10,255 | -1.03% | 362.4만 |
|---|
| 2026.08.04 | ₩9,854 | ₩10,883 | ₩9,814 | ₩10,469 | +6.24% | 886만 |
|---|
| 2026.08.03 | ₩8,678 | ₩10,082 | ₩8,437 | ₩9,948 | +14.64% | 1591.8만 |
|---|
| 2026.07.31 | ₩8,410 | ₩8,704 | ₩7,851 | ₩8,397 | -0.16% | 569.6만 |
|---|
| 2026.07.30 | ₩7,501 | ₩8,176 | ₩7,394 | ₩8,089 | +7.84% | 902.6만 |
|---|
| 2026.07.29 | ₩7,167 | ₩7,441 | ₩6,752 | ₩6,953 | -2.99% | 385.2만 |
|---|
| 2026.07.28 | ₩6,939 | ₩7,497 | ₩6,552 | ₩7,207 | +3.85% | 421.5만 |
|---|
| 2026.07.27 | ₩6,966 | ₩7,448 | ₩6,859 | ₩7,207 | +3.45% | 533.9만 |
|---|
| 2026.07.24 | ₩7,514 | ₩7,621 | ₩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 | ₩7,862 | ₩7,996 | -0.50% | 293.9만 |
|---|
| 2026.07.21 | ₩7,648 | ₩8,196 | ₩7,575 | ₩8,156 | +6.64% | 366만 |
|---|
| 2026.07.20 | ₩7,822 | ₩7,989 | ₩7,294 | ₩7,474 | -4.44% | 450.8만 |
|---|
| 2026.07.17 | ₩7,541 | ₩8,370 | ₩7,501 | ₩8,103 | +7.45% | 528.6만 |
|---|
| 2026.07.16 | ₩8,838 | ₩8,865 | ₩7,782 | ₩7,862 | -11.04% | 581.5만 |
|---|
| 2026.07.15 | ₩8,638 | ₩9,159 | ₩8,504 | ₩8,985 | +4.02% | 674.2만 |
|---|
| 2026.07.14 | ₩8,905 | ₩9,012 | ₩8,370 | ₩8,397 | -5.71% | 613.8만 |
|---|
| 2026.07.13 | ₩9,948 | ₩10,042 | ₩8,852 | ₩8,905 | -10.48% | 738.5만 |
|---|
| 2026.07.10 | ₩10,944 | ₩10,951 | ₩10,001 | ₩10,215 | -6.66% | 440.4만 |
|---|
| 2026.07.09 | ₩10,209 | ₩11,352 | ₩10,175 | ₩10,670 | +4.52% | 557.4만 |
|---|
| 2026.07.08 | ₩9,928 | ₩10,322 | ₩9,707 | ₩10,149 | +2.22% | 585.4만 |
|---|
| 2026.07.07 | ₩10,603 | ₩10,877 | ₩9,699 | ₩10,309 | -2.77% | 403.8만 |
|---|
| 2026.07.06 | ₩10,683 | ₩10,871 | ₩10,242 | ₩10,630 | -0.50% | 474.8만 |
|---|
| 2026.07.02 | ₩10,576 | ₩11,111 | ₩9,915 | ₩10,122 | -4.30% | 449.9만 |
|---|
| 2026.07.01 | ₩10,750 | ₩11,205 | ₩10,483 | ₩10,510 | -2.24% | 340.6만 |
|---|
| 2026.06.30 | ₩11,232 | ₩11,593 | ₩10,777 | ₩11,098 | -1.19% | 252.6만 |
|---|
| 2026.06.29 | ₩12,181 | ₩12,295 | ₩10,884 | ₩11,285 | -7.35% | 269.8만 |
|---|
| 2026.06.26 | ₩11,539 | ₩12,168 | ₩11,339 | ₩11,392 | -1.27% | 185.7만 |
|---|
| 2026.06.25 | ₩12,876 | ₩12,890 | ₩11,700 | ₩12,061 | -6.33% | 104.2만 |
|---|
| 2026.06.24 | ₩13,752 | ₩14,253 | ₩12,495 | ₩12,863 | -6.47% | 153.1만 |
|---|
| 2026.06.23 | ₩15,042 | ₩15,845 | ₩14,080 | ₩14,160 | -5.87% | 100.4만 |
|---|
| 2026.06.22 | ₩17,409 | ₩17,916 | ₩15,965 | ₩16,152 | -7.22% | 100.8만 |
|---|
| 2026.06.18 | ₩17,770 | ₩18,572 | ₩16,607 | ₩17,877 | +0.60% | 127.6만 |
|---|
| 2026.06.17 | ₩18,225 | ₩19,054 | ₩17,583 | ₩17,730 | -2.71% | 100.6만 |
|---|
| 2026.06.16 | ₩19,027 | ₩20,123 | ₩18,559 | ₩18,733 | -1.55% | 120.3만 |
|---|
| 2026.06.15 | ₩18,572 | ₩20,096 | ₩18,398 | ₩19,602 | +5.54% | 218.6만 |
|---|
| 2026.06.12 | ₩18,184 | ₩18,214 | ₩16,954 | ₩17,957 | -1.25% | 219.9만 |
|---|
| 2026.06.11 | ₩16,914 | ₩18,104 | ₩16,072 | ₩17,890 | +5.77% | 621.9만 |
|---|
| 2026.06.10 | ₩21,206 | ₩24,120 | ₩20,966 | ₩22,182 | +4.60% | 412.1만 |
|---|
| 2026.06.09 | ₩24,669 | ₩25,966 | ₩20,925 | ₩22,677 | -8.08% | 150.5만 |
|---|
| 2026.06.08 | ₩25,351 | ₩25,672 | ₩23,475 | ₩24,041 | -5.17% | 136.5만 |
|---|
| 2026.06.05 | ₩28,413 | ₩28,888 | ₩23,386 | ₩24,429 | -14.02% | 134.7만 |
|---|
| 2026.06.04 | ₩27,731 | ₩30,964 | ₩27,237 | ₩30,325 | +9.35% | 228.6만 |
|---|
| 2026.06.03 | ₩31,475 | ₩31,475 | ₩28,079 | ₩28,814 | -8.45% | 164.4만 |
|---|
| 2026.06.02 | ₩32,090 | ₩33,783 | ₩31,020 | ₩32,625 | +1.67% | 189.5만 |
|---|
| 2026.06.01 | ₩29,389 | ₩34,109 | ₩27,758 | ₩33,614 | +14.38% | 384만 |
|---|
| 2026.05.29 | ₩24,201 | ₩28,126 | ₩23,987 | ₩28,066 | +15.97% | 385.2만 |
|---|
| 2026.05.28 | ₩20,899 | ₩23,312 | ₩20,885 | ₩23,092 | +10.49% | 206.7만 |
|---|
| 2026.05.27 | ₩20,417 | ₩20,578 | ₩19,685 | ₩20,284 | -0.65% | 50.2만 |
|---|
| 2026.05.26 | ₩20,952 | ₩21,246 | ₩20,270 | ₩20,725 | -1.08% | 116.8만 |
|---|
| 2026.05.22 | ₩20,364 | ₩21,634 | ₩20,364 | ₩20,538 | +0.85% | 100.1만 |
|---|
| 2026.05.21 | ₩19,989 | ₩20,761 | ₩19,602 | ₩20,150 | +0.80% | 125만 |
|---|
| 2026.05.20 | ₩18,225 | ₩19,816 | ₩17,917 | ₩19,735 | +8.29% | 72.4만 |
|---|
| 2026.05.19 | ₩19,401 | ₩19,949 | ₩18,332 | ₩18,398 | -5.17% | 63.2만 |
|---|
| 2026.05.18 | ₩20,270 | ₩20,322 | ₩18,840 | ₩19,481 | -3.89% | 91.5만 |
|---|
| 2026.05.15 | ₩20,244 | ₩21,647 | ₩20,030 | ₩20,872 | +3.10% | 133.8만 |
|---|
| 2026.05.14 | ₩20,043 | ₩22,583 | ₩19,388 | ₩21,474 | +7.14% | 270.2만 |
|---|
| 2026.05.13 | ₩19,936 | ₩20,605 | ₩19,254 | ₩20,230 | +1.48% | 91.2만 |
|---|
| 2026.05.12 | ₩21,126 | ₩21,126 | ₩18,345 | ₩19,669 | -6.90% | 137.9만 |
|---|
| 2026.05.11 | ₩20,912 | ₩21,581 | ₩20,484 | ₩21,153 | +1.15% | 139.4만 |
|---|
| 2026.05.08 | ₩20,952 | ₩22,075 | ₩20,391 | ₩21,661 | +3.38% | 139.6만 |
|---|
| 2026.05.07 | ₩22,089 | ₩22,593 | ₩20,564 | ₩21,313 | -3.51% | 220.6만 |
|---|
| 2026.05.06 | ₩19,655 | ₩21,299 | ₩18,853 | ₩21,233 | +8.03% | 240.6만 |
|---|
| 2026.05.05 | ₩18,880 | ₩19,669 | ₩18,144 | ₩19,428 | +2.90% | 216.6만 |
|---|
| 2026.05.04 | ₩17,516 | ₩19,027 | ₩17,235 | ₩18,452 | +5.34% | 305.6만 |
|---|
| 2026.05.01 | ₩15,657 | ₩17,208 | ₩15,657 | ₩16,780 | +7.17% | 196.9만 |
|---|
| 2026.04.30 | ₩14,989 | ₩15,570 | ₩14,681 | ₩14,815 | -1.16% | 56.8만 |
|---|
| 2026.04.29 | ₩15,296 | ₩15,497 | ₩14,748 | ₩15,296 | 0.00% | 101.4만 |
|---|
| 2026.04.28 | ₩15,016 | ₩16,259 | ₩14,950 | ₩15,697 | +4.54% | 160.8만 |
|---|
| 2026.04.27 | ₩17,088 | ₩17,228 | ₩16,099 | ₩17,088 | 0.00% | 88.2만 |
|---|
| 2026.04.24 | ₩18,545 | ₩18,698 | ₩16,286 | ₩17,155 | -7.50% | 149.6만 |
|---|
| 2026.04.23 | ₩18,706 | ₩19,020 | ₩17,351 | ₩17,797 | -4.86% | 278.8만 |
|---|
| 2026.04.22 | ₩19,923 | ₩20,571 | ₩19,254 | ₩20,257 | +1.68% | 177.2만 |
|---|
| 2026.04.21 | ₩18,372 | ₩19,749 | ₩17,910 | ₩18,880 | +2.77% | 217.9만 |
|---|
| 2026.04.20 | ₩18,051 | ₩18,184 | ₩17,355 | ₩18,171 | +0.67% | 102.9만 |
|---|
| 2026.04.17 | ₩19,281 | ₩19,627 | ₩17,315 | ₩17,703 | -8.18% | 319.3만 |
|---|
| 2026.04.16 | ₩17,964 | ₩18,746 | ₩17,476 | ₩18,385 | +2.34% | 357.7만 |
|---|
| 2026.04.15 | ₩16,125 | ₩17,208 | ₩16,018 | ₩16,700 | +3.57% | 236.9만 |
|---|
| 2026.04.14 | ₩16,246 | ₩16,553 | ₩15,163 | ₩15,430 | -5.02% | 368.3만 |
|---|
| 2026.04.13 | ₩11,419 | ₩14,126 | ₩11,419 | ₩14,093 | +23.42% | 234.6만 |
|---|
| 2026.04.10 | ₩11,098 | ₩11,566 | ₩10,677 | ₩11,232 | +1.20% | 103.7만 |
|---|
| 2026.04.09 | ₩12,034 | ₩12,034 | ₩10,904 | ₩11,218 | -6.78% | 91.8만 |
|---|
| 2026.04.08 | ₩13,157 | ₩13,371 | ₩11,994 | ₩12,127 | -7.83% | 64.2만 |
|---|
| 2026.04.07 | ₩12,154 | ₩12,248 | ₩11,476 | ₩12,047 | -0.88% | 40.6만 |
|---|
| 2026.04.06 | ₩12,763 | ₩12,876 | ₩12,154 | ₩12,426 | -2.64% | 24.5만 |
|---|
| 2026.04.02 | ₩11,887 | ₩12,595 | ₩11,552 | ₩12,571 | +5.76% | 42.1만 |
|---|
| 2026.04.01 | ₩13,117 | ₩13,144 | ₩12,328 | ₩12,419 | -5.32% | 74.8만 |
|---|
| 2026.03.31 | ₩11,700 | ₩12,783 | ₩11,566 | ₩12,742 | +8.91% | 48.1만 |
|---|
| 2026.03.30 | ₩11,673 | ₩11,760 | ₩11,084 | ₩11,356 | -2.71% | 31.6만 |
|---|
| 2026.03.27 | ₩11,766 | ₩11,833 | ₩11,312 | ₩11,512 | -2.16% | 43.3만 |
|---|
| 2026.03.26 | ₩12,194 | ₩12,689 | ₩12,022 | ₩12,087 | -0.88% | 44.5만 |
|---|
| 2026.03.25 | ₩13,210 | ₩13,277 | ₩12,395 | ₩12,593 | -4.68% | 64.8만 |
|---|
| 2026.03.24 | ₩13,919 | ₩14,046 | ₩12,769 | ₩12,836 | -7.78% | 79.8만 |
|---|
| 2026.03.23 | ₩13,652 | ₩14,467 | ₩13,625 | ₩14,200 | +4.02% | 62.4만 |
|---|
| 2026.03.20 | ₩14,053 | ₩14,053 | ₩13,103 | ₩13,398 | -4.66% | 66.8만 |
|---|
| 2026.03.19 | ₩13,652 | ₩14,749 | ₩13,331 | ₩14,494 | +6.17% | 57.6만 |
|---|
| 2026.03.18 | ₩14,080 | ₩14,398 | ₩13,892 | ₩14,066 | -0.09% | 29.3만 |
|---|
| 2026.03.17 | ₩14,481 | ₩15,163 | ₩14,187 | ₩14,400 | -0.55% | 49.5만 |
|---|
| 2026.03.16 | ₩14,721 | ₩15,122 | ₩14,387 | ₩14,614 | -0.73% | 59.6만 |
|---|
| 2026.03.13 | ₩15,336 | ₩15,549 | ₩14,293 | ₩14,441 | -5.84% | 143.3만 |
|---|
| 2026.03.12 | ₩16,312 | ₩16,936 | ₩15,149 | ₩15,270 | -6.39% | 168.1만 |
|---|
| 2026.03.11 | ₩16,593 | ₩17,609 | ₩15,577 | ₩16,072 | -3.14% | 418.5만 |
|---|
| 2026.03.10 | ₩14,374 | ₩14,400 | ₩13,431 | ₩13,612 | -5.30% | 183.9만 |
|---|
| 2026.03.09 | ₩13,892 | ₩14,039 | ₩13,023 | ₩13,959 | +0.48% | 135.2만 |
|---|
| 2026.03.06 | ₩14,173 | ₩15,383 | ₩13,986 | ₩14,227 | +0.38% | 283.1만 |
|---|
| 2026.03.05 | ₩14,213 | ₩15,149 | ₩13,739 | ₩14,589 | +2.64% | 126.6만 |
|---|
| 2026.03.04 | ₩13,719 | ₩14,360 | ₩13,571 | ₩14,173 | +3.31% | 70.2만 |
|---|
| 2026.03.03 | ₩12,702 | ₩13,866 | ₩12,462 | ₩13,518 | +6.42% | 59.7만 |
|---|
| 2026.03.02 | ₩12,301 | ₩13,719 | ₩12,194 | ₩13,590 | +10.48% | 59.2만 |
|---|
| 2026.02.27 | ₩12,582 | ₩13,010 | ₩12,315 | ₩12,890 | +2.44% | 49.9만 |
|---|
| 2026.02.26 | ₩13,531 | ₩14,173 | ₩12,896 | ₩13,839 | +2.27% | 36.4만 |
|---|
| 2026.02.25 | ₩13,638 | ₩14,347 | ₩13,291 | ₩13,411 | -1.67% | 79.9만 |
|---|
| 2026.02.24 | ₩12,234 | ₩13,162 | ₩11,833 | ₩13,050 | +6.67% | 59.5만 |
|---|
| 2026.02.23 | ₩13,077 | ₩13,077 | ₩11,766 | ₩12,274 | -6.13% | 102.7만 |
|---|
| 2026.02.20 | ₩14,534 | ₩14,601 | ₩13,371 | ₩13,505 | -7.08% | 49.7만 |
|---|
| 2026.02.19 | ₩15,216 | ₩15,796 | ₩14,989 | ₩15,120 | -0.63% | 22.8만 |
|---|
| 2026.02.18 | ₩14,708 | ₩15,270 | ₩14,200 | ₩15,096 | +2.64% | 21.7만 |
|---|
| 2026.02.17 | ₩15,457 | ₩15,631 | ₩14,454 | ₩14,641 | -5.28% | 34.1만 |
|---|
| 2026.02.13 | ₩15,631 | ₩16,259 | ₩14,949 | ₩15,845 | +1.37% | 31만 |
|---|
| 2026.02.12 | ₩15,377 | ₩15,684 | ₩14,427 | ₩15,176 | -1.30% | 79.4만 |
|---|
| 2026.02.11 | ₩16,460 | ₩16,580 | ₩14,721 | ₩15,336 | -6.82% | 66.3만 |
|---|
| 2026.02.10 | ₩15,885 | ₩16,928 | ₩15,323 | ₩15,898 | +0.08% | 76.8만 |
|---|
| 2026.02.09 | ₩13,852 | ₩15,791 | ₩13,598 | ₩15,256 | +10.14% | 228.6만 |
|---|
| 2026.02.06 | ₩12,301 | ₩12,849 | ₩12,127 | ₩12,809 | +4.13% | 57.7만 |
|---|
| 2026.02.05 | ₩13,451 | ₩13,638 | ₩11,472 | ₩11,726 | -12.82% | 69만 |
|---|
| 2026.02.04 | ₩14,975 | ₩14,975 | ₩13,184 | ₩13,638 | -8.93% | 86.2만 |
|---|
| 2026.02.03 | ₩15,938 | ₩16,085 | ₩14,637 | ₩15,189 | -4.70% | 67.1만 |
|---|
| 2026.02.02 | ₩18,505 | ₩18,544 | ₩16,286 | ₩16,312 | -11.85% | 55.5만 |
|---|
| 2026.01.30 | ₩18,104 | ₩18,158 | ₩17,001 | ₩17,289 | -4.51% | 26.4만 |
|---|
| 2026.01.29 | ₩18,479 | ₩18,519 | ₩16,573 | ₩18,171 | -1.66% | 81.9만 |
|---|
| 2026.01.28 | ₩19,548 | ₩21,006 | ₩18,853 | ₩19,027 | -2.67% | 61.3만 |
|---|
| 2026.01.27 | ₩20,564 | ₩20,564 | ₩19,254 | ₩19,548 | -4.94% | 73만 |
|---|
| 2026.01.26 | ₩20,444 | ₩21,928 | ₩20,444 | ₩21,313 | +4.25% | 51.7만 |
|---|
| 2026.01.23 | ₩19,187 | ₩20,658 | ₩18,921 | ₩20,070 | +4.60% | 29.8만 |
|---|
| 2026.01.22 | ₩20,658 | ₩20,752 | ₩20,030 | ₩20,377 | -1.36% | 21.1만 |
|---|
| 2026.01.21 | ₩20,712 | ₩20,778 | ₩18,726 | ₩19,374 | -6.46% | 52.3만 |
|---|
| 2026.01.20 | ₩22,450 | ₩22,597 | ₩20,725 | ₩20,859 | -7.09% | 38.6만 |
|---|
| 2026.01.16 | ₩23,372 | ₩23,733 | ₩22,463 | ₩23,600 | +0.97% | 18.7만 |
|---|
| 2026.01.15 | ₩24,656 | ₩24,656 | ₩23,192 | ₩23,305 | -5.48% | 15.5만 |
|---|
| 2026.01.14 | ₩26,274 | ₩26,274 | ₩23,519 | ₩24,201 | -7.89% | 26.6만 |
|---|
| 2026.01.13 | ₩27,156 | ₩27,985 | ₩26,087 | ₩26,474 | -2.51% | 22.2만 |
|---|
| 2026.01.12 | ₩25,218 | ₩27,598 | ₩25,218 | ₩27,143 | +7.64% | 44.5만 |
|---|
| 2026.01.09 | ₩23,854 | ₩26,020 | ₩23,199 | ₩25,565 | +7.17% | 33.2만 |
|---|
| 2026.01.08 | ₩23,626 | ₩23,626 | ₩22,463 | ₩23,297 | -1.39% | 25.2만 |
|---|
| 2026.01.07 | ₩24,683 | ₩24,723 | ₩23,974 | ₩24,134 | -2.22% | 8.2만 |
|---|
| 2026.01.06 | ₩24,108 | ₩24,542 | ₩23,573 | ₩24,161 | +0.22% | 22.3만 |
|---|
| 2026.01.05 | ₩25,605 | ₩26,354 | ₩23,987 | ₩24,094 | -5.90% | 31.6만 |
|---|
| 2026.01.02 | ₩25,512 | ₩25,558 | ₩24,308 | ₩24,816 | -2.73% | 13.5만 |
|---|
| 2025.12.31 | ₩25,177 | ₩25,177 | ₩24,616 | ₩24,643 | -2.12% | 10.5만 |
|---|
| 2025.12.30 | ₩25,111 | ₩25,552 | ₩24,950 | ₩25,231 | +0.48% | 14.4만 |
|---|
| 2025.12.29 | ₩24,522 | ₩25,565 | ₩24,134 | ₩24,790 | +1.09% | 17만 |
|---|
| 2025.12.26 | ₩25,538 | ₩26,092 | ₩24,990 | ₩25,472 | -0.26% | 18.6만 |
|---|
| 2025.12.24 | ₩24,803 | ₩25,565 | ₩24,709 | ₩25,458 | +2.64% | 12.2만 |
|---|
| 2025.12.23 | ₩25,258 | ₩25,324 | ₩24,068 | ₩24,830 | -1.69% | 32만 |
|---|
| 2025.12.22 | ₩25,311 | ₩25,806 | ₩24,335 | ₩25,659 | +1.37% | 47.1만 |
|---|
| 2025.12.19 | ₩23,332 | ₩24,830 | ₩23,265 | ₩24,228 | +3.84% | 82만 |
|---|
| 2025.12.18 | ₩21,928 | ₩22,370 | ₩21,006 | ₩21,246 | -3.11% | 53.6만 |
|---|
| 2025.12.17 | ₩22,209 | ₩22,423 | ₩20,645 | ₩20,925 | -5.78% | 65.5만 |
|---|
| 2025.12.16 | ₩22,370 | ₩23,733 | ₩22,229 | ₩23,479 | +4.96% | 27.3만 |
|---|
| 2025.12.15 | ₩23,372 | ₩23,438 | ₩21,701 | ₩22,530 | -3.60% | 80.1만 |
|---|
| 2025.12.12 | ₩25,552 | ₩25,739 | ₩22,744 | ₩23,747 | -7.06% | 103.6만 |
|---|
| 2025.12.11 | ₩23,760 | ₩27,116 | ₩22,476 | ₩26,220 | +10.35% | 204.3만 |
|---|
| 2025.12.10 | ₩33,334 | ₩34,201 | ₩32,009 | ₩33,574 | +0.72% | 76.8만 |
|---|
| 2025.12.09 | ₩32,745 | ₩33,340 | ₩32,384 | ₩33,141 | +1.21% | 13.2만 |
|---|
| 2025.12.08 | ₩33,160 | ₩33,962 | ₩31,716 | ₩32,745 | -1.25% | 30.6만 |
|---|
| 2025.12.05 | ₩32,358 | ₩32,490 | ₩30,883 | ₩32,001 | -1.10% | 26.1만 |
|---|
| 2025.12.04 | ₩29,174 | ₩31,301 | ₩28,908 | ₩31,027 | +6.35% | 27.4만 |
|---|
| 2025.12.03 | ₩27,263 | ₩29,427 | ₩27,009 | ₩29,215 | +7.16% | 9.1만 |
|---|
| 2025.12.02 | ₩28,854 | ₩29,590 | ₩27,220 | ₩27,400 | -5.04% | 15.4만 |
|---|
| 2025.12.01 | ₩26,742 | ₩28,012 | ₩26,207 | ₩27,317 | +2.15% | 5.5만 |
|---|
| 2025.11.28 | ₩27,036 | ₩27,691 | ₩26,474 | ₩27,545 | +1.88% | 8만 |
|---|
| 2025.11.26 | ₩29,737 | ₩29,924 | ₩27,940 | ₩28,563 | -3.95% | 12.8만 |
|---|
| 2025.11.25 | ₩25,766 | ₩26,809 | ₩23,450 | ₩26,381 | +2.39% | 6.5만 |
|---|
| 2025.11.24 | ₩26,434 | ₩28,020 | ₩25,655 | ₩27,269 | +3.16% | 6.7만 |
|---|
| 2025.11.21 | ₩29,389 | ₩29,389 | ₩25,538 | ₩26,803 | -8.80% | 20.8만 |
|---|
| 2025.11.20 | ₩36,837 | ₩36,924 | ₩30,281 | ₩30,327 | -17.67% | 4만 |
|---|
| 2025.11.19 | ₩34,062 | ₩34,969 | ₩34,062 | ₩34,969 | +2.66% | 7.9천 |
|---|