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 | ₩8,729 | ₩9,478 | ₩8,675 | ₩9,304 | +6.60% | 509.5만 |
| 2026.10.08 | ₩9,358 | ₩9,452 | ₩8,387 | ₩8,515 | -9.01% | 1122.4만 |
| 2026.10.07 | ₩9,425 | ₩9,719 | ₩9,291 | ₩9,572 | +1.56% | 430.4만 |
| 2026.10.06 | ₩9,626 | ₩10,027 | ₩9,599 | ₩9,746 | +1.25% | 409.7만 |
| 2026.10.05 | ₩9,499 | ₩9,994 | ₩9,425 | ₩9,438 | -0.63% | 425.7만 |
| 2026.10.02 | ₩9,371 | ₩9,746 | ₩9,157 | ₩9,425 | +0.57% | 610.4만 |
| 2026.10.01 | ₩9,090 | ₩9,157 | ₩8,528 | ₩8,876 | -2.36% | 540.6만 |
| 2026.09.30 | ₩8,675 | ₩8,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,782 |
| +1.23% |
| 524.1만 |
| 2026.09.29 | ₩8,233 | ₩9,567 | ₩8,220 | ₩8,876 | +7.80% | 1301.7만 |
|---|
| 2026.09.28 | ₩8,227 | ₩8,607 | ₩8,086 | ₩8,207 | -0.24% | 558.7만 |
|---|
| 2026.09.25 | ₩8,970 | ₩9,278 | ₩8,782 | ₩8,782 | -2.09% | 420만 |
|---|
| 2026.09.24 | ₩8,756 | ₩9,224 | ₩8,307 | ₩9,130 | +4.28% | 1387.1만 |
|---|
| 2026.09.23 | ₩10,335 | ₩10,349 | ₩9,766 | ₩9,800 | -5.18% | 431.5만 |
|---|
| 2026.09.22 | ₩10,777 | ₩11,072 | ₩10,375 | ₩10,442 | -3.11% | 618.5만 |
|---|
| 2026.09.21 | ₩10,483 | ₩10,610 | ₩10,081 | ₩10,416 | -0.64% | 480.9만 |
|---|
| 2026.09.18 | ₩10,697 | ₩10,764 | ₩9,840 | ₩10,282 | -3.88% | 504.9만 |
|---|
| 2026.09.17 | ₩10,215 | ₩10,910 | ₩10,121 | ₩10,710 | +4.85% | 511.1만 |
|---|
| 2026.09.16 | ₩9,304 | ₩10,161 | ₩9,171 | ₩9,719 | +4.46% | 518.8만 |
|---|
| 2026.09.15 | ₩9,773 | ₩9,947 | ₩9,304 | ₩9,345 | -4.38% | 400.3만 |
|---|
| 2026.09.14 | ₩9,492 | ₩10,034 | ₩9,425 | ₩9,947 | +4.80% | 672.7만 |
|---|
| 2026.09.11 | ₩12,825 | ₩13,040 | ₩10,710 | ₩10,770 | -16.02% | 1725.1만 |
|---|
| 2026.09.10 | ₩11,955 | ₩12,116 | ₩11,112 | ₩11,179 | -6.49% | 1130.1만 |
|---|
| 2026.09.09 | ₩12,799 | ₩13,028 | ₩12,303 | ₩12,518 | -2.20% | 463.9만 |
|---|
| 2026.09.08 | ₩13,435 | ₩13,856 | ₩12,437 | ₩12,651 | -5.83% | 787만 |
|---|
| 2026.09.04 | ₩12,223 | ₩12,223 | ₩11,765 | ₩12,076 | -1.20% | 484만 |
|---|
| 2026.09.03 | ₩10,442 | ₩11,754 | ₩10,416 | ₩11,393 | +9.10% | 561.8만 |
|---|
| 2026.09.02 | ₩9,532 | ₩10,349 | ₩9,425 | ₩10,228 | +7.30% | 291.7만 |
|---|
| 2026.09.01 | ₩10,402 | ₩10,442 | ₩9,432 | ₩9,626 | -7.46% | 374만 |
|---|
| 2026.08.31 | ₩10,817 | ₩11,058 | ₩10,563 | ₩10,737 | -0.74% | 202.7만 |
|---|
| 2026.08.28 | ₩11,433 | ₩11,460 | ₩10,851 | ₩10,978 | -3.98% | 307.3만 |
|---|
| 2026.08.27 | ₩11,199 | ₩11,446 | ₩10,550 | ₩11,165 | -0.30% | 388.5만 |
|---|
| 2026.08.26 | ₩10,469 | ₩11,118 | ₩10,416 | ₩10,737 | +2.56% | 432.8만 |
|---|
| 2026.08.25 | ₩9,960 | ₩10,374 | ₩9,860 | ₩10,161 | +2.02% | 275.1만 |
|---|
| 2026.08.24 | ₩10,255 | ₩10,255 | ₩9,670 | ₩9,853 | -3.92% | 222.1만 |
|---|
| 2026.08.21 | ₩10,054 | ₩10,678 | ₩9,907 | ₩10,416 | +3.60% | 343.2만 |
|---|
| 2026.08.20 | ₩10,188 | ₩10,362 | ₩9,686 | ₩9,813 | -3.68% | 222.7만 |
|---|
| 2026.08.19 | ₩9,927 | ₩10,389 | ₩9,184 | ₩10,068 | +1.42% | 403.9만 |
|---|
| 2026.08.18 | ₩9,987 | ₩10,375 | ₩9,873 | ₩9,907 | -0.80% | 285만 |
|---|
| 2026.08.17 | ₩10,777 | ₩11,018 | ₩10,329 | ₩10,496 | -2.61% | 238.3만 |
|---|
| 2026.08.14 | ₩11,848 | ₩11,962 | ₩10,790 | ₩11,018 | -7.01% | 422.5만 |
|---|
| 2026.08.13 | ₩11,272 | ₩12,390 | ₩11,272 | ₩11,928 | +5.82% | 590.8만 |
|---|
| 2026.08.12 | ₩11,487 | ₩11,728 | ₩10,737 | ₩11,487 | 0.00% | 1284.2만 |
|---|
| 2026.08.11 | ₩11,313 | ₩11,326 | ₩10,215 | ₩10,389 | -8.17% | 622.5만 |
|---|
| 2026.08.10 | ₩10,884 | ₩11,346 | ₩10,576 | ₩11,206 | +2.95% | 517.1만 |
|---|
| 2026.08.07 | ₩10,402 | ₩10,657 | ₩9,994 | ₩10,630 | +2.19% | 361.6만 |
|---|
| 2026.08.06 | ₩9,626 | ₩10,590 | ₩9,478 | ₩10,134 | +5.29% | 296.4만 |
|---|
| 2026.08.05 | ₩10,375 | ₩10,536 | ₩10,014 | ₩10,268 | -1.03% | 362.4만 |
|---|
| 2026.08.04 | ₩9,867 | ₩10,896 | ₩9,827 | ₩10,483 | +6.24% | 886만 |
|---|
| 2026.08.03 | ₩8,689 | ₩10,094 | ₩8,448 | ₩9,960 | +14.64% | 1591.8만 |
|---|
| 2026.07.31 | ₩8,421 | ₩8,715 | ₩7,861 | ₩8,407 | -0.16% | 569.6만 |
|---|
| 2026.07.30 | ₩7,510 | ₩8,187 | ₩7,403 | ₩8,100 | +7.84% | 902.6만 |
|---|
| 2026.07.29 | ₩7,176 | ₩7,450 | ₩6,761 | ₩6,962 | -2.99% | 385.2만 |
|---|
| 2026.07.28 | ₩6,948 | ₩7,506 | ₩6,560 | ₩7,216 | +3.85% | 421.5만 |
|---|
| 2026.07.27 | ₩6,975 | ₩7,457 | ₩6,868 | ₩7,216 | +3.45% | 533.9만 |
|---|
| 2026.07.24 | ₩7,524 | ₩7,631 | ₩6,627 | ₩6,667 | -11.39% | 621.6만 |
|---|
| 2026.07.23 | ₩7,812 | ₩7,859 | ₩7,203 | ₩7,283 | -6.77% | 597.5만 |
|---|
| 2026.07.22 | ₩8,046 | ₩8,394 | ₩7,872 | ₩8,006 | -0.50% | 293.9만 |
|---|
| 2026.07.21 | ₩7,658 | ₩8,207 | ₩7,584 | ₩8,166 | +6.64% | 366만 |
|---|
| 2026.07.20 | ₩7,832 | ₩7,999 | ₩7,303 | ₩7,484 | -4.44% | 450.8만 |
|---|
| 2026.07.17 | ₩7,551 | ₩8,381 | ₩7,510 | ₩8,113 | +7.45% | 528.6만 |
|---|
| 2026.07.16 | ₩8,849 | ₩8,876 | ₩7,792 | ₩7,872 | -11.04% | 581.5만 |
|---|
| 2026.07.15 | ₩8,648 | ₩9,171 | ₩8,515 | ₩8,997 | +4.02% | 674.2만 |
|---|
| 2026.07.14 | ₩8,916 | ₩9,023 | ₩8,381 | ₩8,407 | -5.71% | 613.8만 |
|---|
| 2026.07.13 | ₩9,960 | ₩10,054 | ₩8,863 | ₩8,916 | -10.48% | 738.5만 |
|---|
| 2026.07.10 | ₩10,958 | ₩10,965 | ₩10,014 | ₩10,228 | -6.66% | 440.4만 |
|---|
| 2026.07.09 | ₩10,222 | ₩11,366 | ₩10,188 | ₩10,683 | +4.52% | 557.4만 |
|---|
| 2026.07.08 | ₩9,940 | ₩10,335 | ₩9,719 | ₩10,161 | +2.22% | 585.4만 |
|---|
| 2026.07.07 | ₩10,616 | ₩10,891 | ₩9,711 | ₩10,322 | -2.77% | 403.8만 |
|---|
| 2026.07.06 | ₩10,697 | ₩10,884 | ₩10,255 | ₩10,643 | -0.50% | 474.8만 |
|---|
| 2026.07.02 | ₩10,590 | ₩11,125 | ₩9,927 | ₩10,134 | -4.30% | 449.9만 |
|---|
| 2026.07.01 | ₩10,764 | ₩11,219 | ₩10,496 | ₩10,523 | -2.24% | 340.6만 |
|---|
| 2026.06.30 | ₩11,246 | ₩11,607 | ₩10,790 | ₩11,112 | -1.19% | 252.6만 |
|---|
| 2026.06.29 | ₩12,196 | ₩12,310 | ₩10,898 | ₩11,299 | -7.35% | 269.8만 |
|---|
| 2026.06.26 | ₩11,554 | ₩12,183 | ₩11,353 | ₩11,406 | -1.27% | 185.7만 |
|---|
| 2026.06.25 | ₩12,892 | ₩12,906 | ₩11,714 | ₩12,076 | -6.33% | 104.2만 |
|---|
| 2026.06.24 | ₩13,769 | ₩14,271 | ₩12,511 | ₩12,879 | -6.47% | 153.1만 |
|---|
| 2026.06.23 | ₩15,061 | ₩15,864 | ₩14,097 | ₩14,178 | -5.87% | 100.4만 |
|---|
| 2026.06.22 | ₩17,431 | ₩17,938 | ₩15,985 | ₩16,172 | -7.22% | 100.8만 |
|---|
| 2026.06.18 | ₩17,792 | ₩18,596 | ₩16,628 | ₩17,899 | +0.60% | 127.6만 |
|---|
| 2026.06.17 | ₩18,247 | ₩19,077 | ₩17,605 | ₩17,752 | -2.71% | 100.6만 |
|---|
| 2026.06.16 | ₩19,051 | ₩20,148 | ₩18,582 | ₩18,756 | -1.55% | 120.3만 |
|---|
| 2026.06.15 | ₩18,596 | ₩20,122 | ₩18,421 | ₩19,626 | +5.54% | 218.6만 |
|---|
| 2026.06.12 | ₩18,207 | ₩18,237 | ₩16,976 | ₩17,980 | -1.25% | 219.9만 |
|---|
| 2026.06.11 | ₩16,935 | ₩18,127 | ₩16,092 | ₩17,913 | +5.77% | 621.9만 |
|---|
| 2026.06.10 | ₩21,233 | ₩24,150 | ₩20,992 | ₩22,210 | +4.60% | 412.1만 |
|---|
| 2026.06.09 | ₩24,700 | ₩25,999 | ₩20,952 | ₩22,706 | -8.08% | 150.5만 |
|---|
| 2026.06.08 | ₩25,383 | ₩25,704 | ₩23,505 | ₩24,071 | -5.17% | 136.5만 |
|---|
| 2026.06.05 | ₩28,449 | ₩28,924 | ₩23,415 | ₩24,459 | -14.02% | 134.7만 |
|---|
| 2026.06.04 | ₩27,766 | ₩31,003 | ₩27,271 | ₩30,363 | +9.35% | 228.6만 |
|---|
| 2026.06.03 | ₩31,515 | ₩31,515 | ₩28,114 | ₩28,850 | -8.45% | 164.4만 |
|---|
| 2026.06.02 | ₩32,130 | ₩33,825 | ₩31,059 | ₩32,666 | +1.67% | 189.5만 |
|---|
| 2026.06.01 | ₩29,426 | ₩34,152 | ₩27,793 | ₩33,657 | +14.38% | 384만 |
|---|
| 2026.05.29 | ₩24,232 | ₩28,161 | ₩24,018 | ₩28,101 | +15.97% | 385.2만 |
|---|
| 2026.05.28 | ₩20,925 | ₩23,341 | ₩20,912 | ₩23,121 | +10.49% | 206.7만 |
|---|
| 2026.05.27 | ₩20,443 | ₩20,604 | ₩19,709 | ₩20,309 | -0.65% | 50.2만 |
|---|
| 2026.05.26 | ₩20,979 | ₩21,273 | ₩20,296 | ₩20,751 | -1.08% | 116.8만 |
|---|
| 2026.05.22 | ₩20,389 | ₩21,661 | ₩20,389 | ₩20,564 | +0.85% | 100.1만 |
|---|
| 2026.05.21 | ₩20,015 | ₩20,787 | ₩19,626 | ₩20,175 | +0.80% | 125만 |
|---|
| 2026.05.20 | ₩18,247 | ₩19,841 | ₩17,940 | ₩19,760 | +8.29% | 72.4만 |
|---|
| 2026.05.19 | ₩19,426 | ₩19,974 | ₩18,355 | ₩18,421 | -5.17% | 63.2만 |
|---|
| 2026.05.18 | ₩20,296 | ₩20,348 | ₩18,863 | ₩19,506 | -3.89% | 91.5만 |
|---|
| 2026.05.15 | ₩20,269 | ₩21,675 | ₩20,055 | ₩20,898 | +3.10% | 133.8만 |
|---|
| 2026.05.14 | ₩20,068 | ₩22,612 | ₩19,412 | ₩21,501 | +7.14% | 270.2만 |
|---|
| 2026.05.13 | ₩19,961 | ₩20,630 | ₩19,278 | ₩20,256 | +1.48% | 91.2만 |
|---|
| 2026.05.12 | ₩21,153 | ₩21,153 | ₩18,368 | ₩19,693 | -6.90% | 137.9만 |
|---|
| 2026.05.11 | ₩20,938 | ₩21,608 | ₩20,510 | ₩21,179 | +1.15% | 139.4만 |
|---|
| 2026.05.08 | ₩20,979 | ₩22,103 | ₩20,416 | ₩21,688 | +3.38% | 139.6만 |
|---|
| 2026.05.07 | ₩22,116 | ₩22,621 | ₩20,590 | ₩21,340 | -3.51% | 220.6만 |
|---|
| 2026.05.06 | ₩19,680 | ₩21,325 | ₩18,877 | ₩21,260 | +8.03% | 240.6만 |
|---|
| 2026.05.05 | ₩18,903 | ₩19,693 | ₩18,167 | ₩19,452 | +2.90% | 216.6만 |
|---|
| 2026.05.04 | ₩17,538 | ₩19,051 | ₩17,257 | ₩18,475 | +5.34% | 305.6만 |
|---|
| 2026.05.01 | ₩15,677 | ₩17,230 | ₩15,677 | ₩16,802 | +7.17% | 196.9만 |
|---|
| 2026.04.30 | ₩15,008 | ₩15,590 | ₩14,700 | ₩14,834 | -1.16% | 56.8만 |
|---|
| 2026.04.29 | ₩15,316 | ₩15,516 | ₩14,767 | ₩15,316 | 0.00% | 101.4만 |
|---|
| 2026.04.28 | ₩15,034 | ₩16,279 | ₩14,969 | ₩15,717 | +4.54% | 160.8만 |
|---|
| 2026.04.27 | ₩17,109 | ₩17,250 | ₩16,119 | ₩17,109 | 0.00% | 88.2만 |
|---|
| 2026.04.24 | ₩18,569 | ₩18,721 | ₩16,306 | ₩17,176 | -7.50% | 149.6만 |
|---|
| 2026.04.23 | ₩18,729 | ₩19,044 | ₩17,373 | ₩17,819 | -4.86% | 278.8만 |
|---|
| 2026.04.22 | ₩19,948 | ₩20,597 | ₩19,278 | ₩20,282 | +1.68% | 177.2만 |
|---|
| 2026.04.21 | ₩18,395 | ₩19,774 | ₩17,933 | ₩18,903 | +2.77% | 217.9만 |
|---|
| 2026.04.20 | ₩18,073 | ₩18,207 | ₩17,377 | ₩18,194 | +0.67% | 102.9만 |
|---|
| 2026.04.17 | ₩19,305 | ₩19,652 | ₩17,337 | ₩17,725 | -8.18% | 319.3만 |
|---|
| 2026.04.16 | ₩17,986 | ₩18,770 | ₩17,498 | ₩18,408 | +2.34% | 357.7만 |
|---|
| 2026.04.15 | ₩16,146 | ₩17,230 | ₩16,038 | ₩16,721 | +3.57% | 236.9만 |
|---|
| 2026.04.14 | ₩16,266 | ₩16,574 | ₩15,182 | ₩15,449 | -5.02% | 368.3만 |
|---|
| 2026.04.13 | ₩11,433 | ₩14,144 | ₩11,433 | ₩14,111 | +23.42% | 234.6만 |
|---|
| 2026.04.10 | ₩11,112 | ₩11,580 | ₩10,690 | ₩11,246 | +1.20% | 103.7만 |
|---|
| 2026.04.09 | ₩12,049 | ₩12,049 | ₩10,918 | ₩11,232 | -6.78% | 91.8만 |
|---|
| 2026.04.08 | ₩13,173 | ₩13,388 | ₩12,009 | ₩12,143 | -7.83% | 64.2만 |
|---|
| 2026.04.07 | ₩12,169 | ₩12,263 | ₩11,491 | ₩12,062 | -0.88% | 40.6만 |
|---|
| 2026.04.06 | ₩12,779 | ₩12,892 | ₩12,169 | ₩12,441 | -2.64% | 24.5만 |
|---|
| 2026.04.02 | ₩11,902 | ₩12,611 | ₩11,567 | ₩12,587 | +5.76% | 42.1만 |
|---|
| 2026.04.01 | ₩13,133 | ₩13,160 | ₩12,343 | ₩12,434 | -5.32% | 74.8만 |
|---|
| 2026.03.31 | ₩11,714 | ₩12,799 | ₩11,580 | ₩12,758 | +8.91% | 48.1만 |
|---|
| 2026.03.30 | ₩11,687 | ₩11,774 | ₩11,098 | ₩11,370 | -2.71% | 31.6만 |
|---|
| 2026.03.27 | ₩11,781 | ₩11,848 | ₩11,326 | ₩11,527 | -2.16% | 43.3만 |
|---|
| 2026.03.26 | ₩12,210 | ₩12,705 | ₩12,037 | ₩12,102 | -0.88% | 44.5만 |
|---|
| 2026.03.25 | ₩13,227 | ₩13,294 | ₩12,410 | ₩12,609 | -4.68% | 64.8만 |
|---|
| 2026.03.24 | ₩13,937 | ₩14,064 | ₩12,785 | ₩12,852 | -7.78% | 79.8만 |
|---|
| 2026.03.23 | ₩13,669 | ₩14,485 | ₩13,642 | ₩14,218 | +4.02% | 62.4만 |
|---|
| 2026.03.20 | ₩14,070 | ₩14,070 | ₩13,120 | ₩13,414 | -4.66% | 66.8만 |
|---|
| 2026.03.19 | ₩13,669 | ₩14,768 | ₩13,348 | ₩14,512 | +6.17% | 57.6만 |
|---|
| 2026.03.18 | ₩14,097 | ₩14,416 | ₩13,910 | ₩14,084 | -0.09% | 29.3만 |
|---|
| 2026.03.17 | ₩14,499 | ₩15,182 | ₩14,204 | ₩14,419 | -0.55% | 49.5만 |
|---|
| 2026.03.16 | ₩14,740 | ₩15,141 | ₩14,405 | ₩14,633 | -0.73% | 59.6만 |
|---|
| 2026.03.13 | ₩15,356 | ₩15,569 | ₩14,311 | ₩14,459 | -5.84% | 143.3만 |
|---|
| 2026.03.12 | ₩16,333 | ₩16,957 | ₩15,168 | ₩15,289 | -6.39% | 168.1만 |
|---|
| 2026.03.11 | ₩16,614 | ₩17,632 | ₩15,597 | ₩16,092 | -3.14% | 418.5만 |
|---|
| 2026.03.10 | ₩14,392 | ₩14,419 | ₩13,448 | ₩13,629 | -5.30% | 183.9만 |
|---|
| 2026.03.09 | ₩13,910 | ₩14,057 | ₩13,040 | ₩13,977 | +0.48% | 135.2만 |
|---|
| 2026.03.06 | ₩14,191 | ₩15,403 | ₩14,004 | ₩14,245 | +0.38% | 283.1만 |
|---|
| 2026.03.05 | ₩14,231 | ₩15,168 | ₩13,756 | ₩14,607 | +2.64% | 126.6만 |
|---|
| 2026.03.04 | ₩13,736 | ₩14,378 | ₩13,589 | ₩14,191 | +3.31% | 70.2만 |
|---|
| 2026.03.03 | ₩12,718 | ₩13,883 | ₩12,477 | ₩13,535 | +6.42% | 59.7만 |
|---|
| 2026.03.02 | ₩12,317 | ₩13,736 | ₩12,210 | ₩13,607 | +10.48% | 59.2만 |
|---|
| 2026.02.27 | ₩12,598 | ₩13,026 | ₩12,330 | ₩12,906 | +2.44% | 49.9만 |
|---|
| 2026.02.26 | ₩13,548 | ₩14,191 | ₩12,912 | ₩13,856 | +2.27% | 36.4만 |
|---|
| 2026.02.25 | ₩13,655 | ₩14,365 | ₩13,307 | ₩13,428 | -1.67% | 79.9만 |
|---|
| 2026.02.24 | ₩12,250 | ₩13,179 | ₩11,848 | ₩13,066 | +6.67% | 59.5만 |
|---|
| 2026.02.23 | ₩13,093 | ₩13,093 | ₩11,781 | ₩12,290 | -6.13% | 102.7만 |
|---|
| 2026.02.20 | ₩14,552 | ₩14,619 | ₩13,388 | ₩13,522 | -7.08% | 49.7만 |
|---|
| 2026.02.19 | ₩15,235 | ₩15,816 | ₩15,008 | ₩15,139 | -0.63% | 22.8만 |
|---|
| 2026.02.18 | ₩14,726 | ₩15,289 | ₩14,218 | ₩15,115 | +2.64% | 21.7만 |
|---|
| 2026.02.17 | ₩15,476 | ₩15,650 | ₩14,472 | ₩14,660 | -5.28% | 34.1만 |
|---|
| 2026.02.13 | ₩15,650 | ₩16,279 | ₩14,967 | ₩15,864 | +1.37% | 31만 |
|---|
| 2026.02.12 | ₩15,396 | ₩15,704 | ₩14,445 | ₩15,195 | -1.30% | 79.4만 |
|---|
| 2026.02.11 | ₩16,480 | ₩16,601 | ₩14,740 | ₩15,356 | -6.82% | 66.3만 |
|---|
| 2026.02.10 | ₩15,905 | ₩16,949 | ₩15,342 | ₩15,918 | +0.08% | 76.8만 |
|---|
| 2026.02.09 | ₩13,870 | ₩15,811 | ₩13,615 | ₩15,275 | +10.14% | 228.6만 |
|---|
| 2026.02.06 | ₩12,317 | ₩12,866 | ₩12,143 | ₩12,825 | +4.13% | 57.7만 |
|---|
| 2026.02.05 | ₩13,468 | ₩13,655 | ₩11,487 | ₩11,741 | -12.82% | 69만 |
|---|
| 2026.02.04 | ₩14,994 | ₩14,994 | ₩13,200 | ₩13,655 | -8.93% | 86.2만 |
|---|
| 2026.02.03 | ₩15,958 | ₩16,105 | ₩14,656 | ₩15,208 | -4.70% | 67.1만 |
|---|
| 2026.02.02 | ₩18,529 | ₩18,567 | ₩16,306 | ₩16,333 | -11.85% | 55.5만 |
|---|
| 2026.01.30 | ₩18,127 | ₩18,180 | ₩17,022 | ₩17,310 | -4.51% | 26.4만 |
|---|
| 2026.01.29 | ₩18,502 | ₩18,542 | ₩16,594 | ₩18,194 | -1.66% | 81.9만 |
|---|
| 2026.01.28 | ₩19,573 | ₩21,032 | ₩18,877 | ₩19,051 | -2.67% | 61.3만 |
|---|
| 2026.01.27 | ₩20,590 | ₩20,590 | ₩19,278 | ₩19,573 | -4.94% | 73만 |
|---|
| 2026.01.26 | ₩20,470 | ₩21,956 | ₩20,470 | ₩21,340 | +4.25% | 51.7만 |
|---|
| 2026.01.23 | ₩19,211 | ₩20,684 | ₩18,945 | ₩20,095 | +4.60% | 29.8만 |
|---|
| 2026.01.22 | ₩20,684 | ₩20,778 | ₩20,055 | ₩20,403 | -1.36% | 21.1만 |
|---|
| 2026.01.21 | ₩20,738 | ₩20,804 | ₩18,749 | ₩19,399 | -6.46% | 52.3만 |
|---|
| 2026.01.20 | ₩22,478 | ₩22,625 | ₩20,751 | ₩20,885 | -7.09% | 38.6만 |
|---|
| 2026.01.16 | ₩23,402 | ₩23,763 | ₩22,491 | ₩23,629 | +0.97% | 18.7만 |
|---|
| 2026.01.15 | ₩24,687 | ₩24,687 | ₩23,221 | ₩23,335 | -5.48% | 15.5만 |
|---|
| 2026.01.14 | ₩26,307 | ₩26,307 | ₩23,549 | ₩24,232 | -7.89% | 26.6만 |
|---|
| 2026.01.13 | ₩27,190 | ₩28,020 | ₩26,119 | ₩26,508 | -2.51% | 22.2만 |
|---|
| 2026.01.12 | ₩25,249 | ₩27,632 | ₩25,249 | ₩27,177 | +7.64% | 44.5만 |
|---|
| 2026.01.09 | ₩23,884 | ₩26,052 | ₩23,228 | ₩25,597 | +7.17% | 33.2만 |
|---|
| 2026.01.08 | ₩23,656 | ₩23,656 | ₩22,491 | ₩23,327 | -1.39% | 25.2만 |
|---|
| 2026.01.07 | ₩24,714 | ₩24,754 | ₩24,004 | ₩24,165 | -2.22% | 8.2만 |
|---|
| 2026.01.06 | ₩24,138 | ₩24,573 | ₩23,603 | ₩24,192 | +0.22% | 22.3만 |
|---|
| 2026.01.05 | ₩25,637 | ₩26,387 | ₩24,018 | ₩24,125 | -5.90% | 31.6만 |
|---|
| 2026.01.02 | ₩25,544 | ₩25,591 | ₩24,339 | ₩24,848 | -2.73% | 13.5만 |
|---|
| 2025.12.31 | ₩25,209 | ₩25,209 | ₩24,647 | ₩24,674 | -2.12% | 10.5만 |
|---|
| 2025.12.30 | ₩25,142 | ₩25,584 | ₩24,981 | ₩25,263 | +0.48% | 14.4만 |
|---|
| 2025.12.29 | ₩24,553 | ₩25,597 | ₩24,165 | ₩24,821 | +1.09% | 17만 |
|---|
| 2025.12.26 | ₩25,571 | ₩26,125 | ₩25,022 | ₩25,504 | -0.26% | 18.6만 |
|---|
| 2025.12.24 | ₩24,834 | ₩25,597 | ₩24,740 | ₩25,490 | +2.64% | 12.2만 |
|---|
| 2025.12.23 | ₩25,289 | ₩25,356 | ₩24,098 | ₩24,861 | -1.69% | 32만 |
|---|
| 2025.12.22 | ₩25,343 | ₩25,838 | ₩24,366 | ₩25,691 | +1.37% | 47.1만 |
|---|
| 2025.12.19 | ₩23,362 | ₩24,861 | ₩23,295 | ₩24,259 | +3.84% | 82만 |
|---|
| 2025.12.18 | ₩21,956 | ₩22,398 | ₩21,032 | ₩21,273 | -3.11% | 53.6만 |
|---|
| 2025.12.17 | ₩22,237 | ₩22,451 | ₩20,671 | ₩20,952 | -5.78% | 65.5만 |
|---|
| 2025.12.16 | ₩22,398 | ₩23,763 | ₩22,257 | ₩23,509 | +4.96% | 27.3만 |
|---|
| 2025.12.15 | ₩23,402 | ₩23,467 | ₩21,728 | ₩22,558 | -3.60% | 80.1만 |
|---|
| 2025.12.12 | ₩25,584 | ₩25,771 | ₩22,772 | ₩23,777 | -7.06% | 103.6만 |
|---|
| 2025.12.11 | ₩23,790 | ₩27,150 | ₩22,505 | ₩26,253 | +10.35% | 204.3만 |
|---|
| 2025.12.10 | ₩33,376 | ₩34,244 | ₩32,049 | ₩33,617 | +0.72% | 76.8만 |
|---|
| 2025.12.09 | ₩32,786 | ₩33,382 | ₩32,425 | ₩33,183 | +1.21% | 13.2만 |
|---|
| 2025.12.08 | ₩33,201 | ₩34,005 | ₩31,756 | ₩32,786 | -1.25% | 30.6만 |
|---|
| 2025.12.05 | ₩32,398 | ₩32,531 | ₩30,922 | ₩32,041 | -1.10% | 26.1만 |
|---|
| 2025.12.04 | ₩29,211 | ₩31,341 | ₩28,944 | ₩31,066 | +6.35% | 27.4만 |
|---|
| 2025.12.03 | ₩27,298 | ₩29,464 | ₩27,043 | ₩29,252 | +7.16% | 9.1만 |
|---|
| 2025.12.02 | ₩28,891 | ₩29,627 | ₩27,255 | ₩27,434 | -5.04% | 15.4만 |
|---|
| 2025.12.01 | ₩26,775 | ₩28,047 | ₩26,240 | ₩27,351 | +2.15% | 5.5만 |
|---|
| 2025.11.28 | ₩27,070 | ₩27,726 | ₩26,508 | ₩27,580 | +1.88% | 8만 |
|---|
| 2025.11.26 | ₩29,774 | ₩29,962 | ₩27,975 | ₩28,599 | -3.95% | 12.8만 |
|---|
| 2025.11.25 | ₩25,798 | ₩26,842 | ₩23,479 | ₩26,414 | +2.39% | 6.5만 |
|---|
| 2025.11.24 | ₩26,467 | ₩28,055 | ₩25,687 | ₩27,303 | +3.16% | 6.7만 |
|---|
| 2025.11.21 | ₩29,426 | ₩29,426 | ₩25,571 | ₩26,837 | -8.80% | 20.8만 |
|---|
| 2025.11.20 | ₩36,883 | ₩36,970 | ₩30,319 | ₩30,365 | -17.67% | 4만 |
|---|
| 2025.11.19 | ₩34,105 | ₩35,013 | ₩34,105 | ₩35,013 | +2.66% | 7.9천 |
|---|