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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩9,515 | ₩10,045 | ₩8,402 | ₩9,320 | -2.04% | 2897.7만 |
| 2026.09.28–2026.10.02 | ₩8,241 | ₩9,763 | ₩8,100 | ₩9,441 | +14.56% | 3535.5만 |
| 2026.09.21–2026.09.25 | ₩10,501 | ₩11,091 | ₩8,321 | ₩8,797 | -16.22% | 3338만 |
| 2026.09.14–2026.09.18 | ₩9,508 | ₩10,928 | ₩9,186 | ₩10,299 | +8.32% | 2607.6만 |
| 2026.09.08–2026.09.11 | ₩13,458 | ₩13,880 | ₩10,729 | ₩10,789 | -19.83% | 4106.1만 |
| 2026.08.31–2026.09.04 | ₩10,836 | ₩12,244 | ₩9,441 | ₩12,096 | +11.63% | 1914.2만 |
| 2026.08.24–2026.08.28 | ₩10,273 | ₩11,480 | ₩9,687 | ₩10,997 | +7.05% | 1625.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,796 |
| ₩11,037 |
| ₩9,200 |
| ₩10,434 |
| -3.35% |
| 1493.1만 |
| 2026.08.10–2026.08.14 | ₩10,903 | ₩12,412 | ₩10,232 | ₩11,037 | +1.23% | 3437.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,704 | ₩10,915 | ₩8,462 | ₩10,648 | +22.34% | 3498.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,987 | ₩8,730 | ₩6,571 | ₩8,422 | +20.54% | 2812.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,845 | ₩8,409 | ₩6,638 | ₩6,679 | -14.87% | 2329.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,978 | ₩10,071 | ₩7,523 | ₩8,127 | -18.55% | 3136.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,715 | ₩11,386 | ₩9,728 | ₩10,246 | -4.38% | 2461.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,217 | ₩12,331 | ₩9,944 | ₩10,152 | -16.90% | 1312.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,461 | ₩17,969 | ₩11,372 | ₩11,426 | -34.56% | 644.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,627 | ₩20,183 | ₩16,656 | ₩17,930 | -3.74% | 567.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,427 | ₩26,044 | ₩16,120 | ₩18,011 | -29.17% | 1541만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,477 | ₩34,211 | ₩23,455 | ₩24,501 | -16.88% | 1101.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,015 | ₩28,209 | ₩19,743 | ₩28,149 | +33.95% | 758.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,331 | ₩21,699 | ₩17,970 | ₩20,599 | +1.32% | 452.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,974 | ₩22,651 | ₩18,399 | ₩20,934 | -0.19% | 772.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,568 | ₩22,660 | ₩17,286 | ₩21,725 | +23.66% | 1123만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,139 | ₩17,280 | ₩14,725 | ₩16,830 | -1.80% | 604.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,104 | ₩20,632 | ₩16,334 | ₩17,206 | -4.96% | 926.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,453 | ₩19,686 | ₩11,453 | ₩17,756 | +55.04% | 1516.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,801 | ₩13,411 | ₩10,708 | ₩11,265 | -12.00% | 324.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,708 | ₩13,183 | ₩11,117 | ₩12,609 | +7.70% | 196.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,692 | ₩14,510 | ₩11,345 | ₩11,547 | -15.67% | 294.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,765 | ₩15,208 | ₩13,142 | ₩13,438 | -8.99% | 262.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,934 | ₩17,662 | ₩13,062 | ₩14,484 | +3.95% | 1048.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,338 | ₩15,429 | ₩12,231 | ₩14,269 | +15.65% | 598.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,116 | ₩14,390 | ₩11,801 | ₩12,928 | -1.43% | 328.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,503 | ₩15,843 | ₩13,411 | ₩13,545 | -12.63% | 128.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,893 | ₩16,978 | ₩13,639 | ₩15,892 | +14.38% | 482.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,560 | ₩18,599 | ₩11,506 | ₩12,847 | -30.78% | 335.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,505 | ₩21,994 | ₩16,623 | ₩17,340 | -15.43% | 294.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,517 | ₩22,664 | ₩18,782 | ₩20,129 | -10.60% | 141.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,293 | ₩28,069 | ₩22,530 | ₩23,670 | -6.42% | 127.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,681 | ₩26,432 | ₩22,530 | ₩25,641 | -0.16% | 120.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,595 | ₩25,641 | ₩24,206 | ₩24,890 | +1.20% | 55.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,386 | ₩26,170 | ₩24,139 | ₩25,547 | +0.63% | 110만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,442 | ₩24,904 | ₩20,706 | ₩24,300 | +3.66% | 308.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,259 | ₩34,303 | ₩22,543 | ₩23,817 | -28.39% | 428.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,821 | ₩32,587 | ₩26,285 | ₩32,096 | +19.67% | 83.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,513 | ₩30,013 | ₩23,520 | ₩27,627 | +4.20% | 34.1만 |
|---|
| 2025.11.19–2025.11.21 | ₩34,164 | ₩37,034 | ₩25,614 | ₩26,883 | -21.31% | 25.6만 |
|---|