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 | ₩8,724 | ₩9,473 | ₩8,670 | ₩9,299 | +6.60% | 509.5만 |
| 2026.10.08 | ₩9,353 | ₩9,446 | ₩8,383 | ₩8,510 | -9.01% | 1122.4만 |
| 2026.10.07 | ₩9,420 | ₩9,714 | ₩9,286 | ₩9,567 | +1.56% | 430.4만 |
| 2026.10.06 | ₩9,620 | ₩10,022 | ₩9,594 | ₩9,741 | +1.25% | 409.7만 |
| 2026.10.05 | ₩9,493 | ₩9,988 | ₩9,420 | ₩9,433 | -0.63% | 425.7만 |
| 2026.10.02 | ₩9,366 | ₩9,741 | ₩9,152 | ₩9,420 | +0.57% | 610.4만 |
| 2026.10.01 | ₩9,085 | ₩9,152 | ₩8,523 | ₩8,871 | -2.36% | 540.6만 |
| 2026.09.30 | ₩8,670 | ₩8,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,777 |
| +1.23% |
| 524.1만 |
| 2026.09.29 | ₩8,229 | ₩9,561 | ₩8,215 | ₩8,871 | +7.80% | 1301.7만 |
|---|
| 2026.09.28 | ₩8,222 | ₩8,602 | ₩8,082 | ₩8,202 | -0.24% | 558.7만 |
|---|
| 2026.09.25 | ₩8,965 | ₩9,272 | ₩8,777 | ₩8,777 | -2.09% | 420만 |
|---|
| 2026.09.24 | ₩8,751 | ₩9,219 | ₩8,302 | ₩9,125 | +4.28% | 1387.1만 |
|---|
| 2026.09.23 | ₩10,329 | ₩10,343 | ₩9,761 | ₩9,794 | -5.18% | 431.5만 |
|---|
| 2026.09.22 | ₩10,771 | ₩11,065 | ₩10,370 | ₩10,436 | -3.11% | 618.5만 |
|---|
| 2026.09.21 | ₩10,477 | ₩10,604 | ₩10,075 | ₩10,410 | -0.64% | 480.9만 |
|---|
| 2026.09.18 | ₩10,691 | ₩10,758 | ₩9,834 | ₩10,276 | -3.88% | 504.9만 |
|---|
| 2026.09.17 | ₩10,209 | ₩10,903 | ₩10,115 | ₩10,704 | +4.85% | 511.1만 |
|---|
| 2026.09.16 | ₩9,299 | ₩10,155 | ₩9,165 | ₩9,714 | +4.46% | 518.8만 |
|---|
| 2026.09.15 | ₩9,767 | ₩9,941 | ₩9,299 | ₩9,339 | -4.38% | 400.3만 |
|---|
| 2026.09.14 | ₩9,486 | ₩10,028 | ₩9,420 | ₩9,941 | +4.80% | 672.7만 |
|---|
| 2026.09.11 | ₩12,818 | ₩13,032 | ₩10,704 | ₩10,764 | -16.02% | 1725.1만 |
|---|
| 2026.09.10 | ₩11,948 | ₩12,109 | ₩11,105 | ₩11,172 | -6.49% | 1130.1만 |
|---|
| 2026.09.09 | ₩12,791 | ₩13,020 | ₩12,296 | ₩12,510 | -2.20% | 463.9만 |
|---|
| 2026.09.08 | ₩13,427 | ₩13,848 | ₩12,430 | ₩12,644 | -5.83% | 787만 |
|---|
| 2026.09.04 | ₩12,216 | ₩12,216 | ₩11,758 | ₩12,069 | -1.20% | 484만 |
|---|
| 2026.09.03 | ₩10,436 | ₩11,748 | ₩10,410 | ₩11,386 | +9.10% | 561.8만 |
|---|
| 2026.09.02 | ₩9,527 | ₩10,343 | ₩9,420 | ₩10,222 | +7.30% | 291.7만 |
|---|
| 2026.09.01 | ₩10,396 | ₩10,436 | ₩9,426 | ₩9,620 | -7.46% | 374만 |
|---|
| 2026.08.31 | ₩10,811 | ₩11,052 | ₩10,557 | ₩10,731 | -0.74% | 202.7만 |
|---|
| 2026.08.28 | ₩11,427 | ₩11,453 | ₩10,845 | ₩10,972 | -3.98% | 307.3만 |
|---|
| 2026.08.27 | ₩11,192 | ₩11,440 | ₩10,544 | ₩11,159 | -0.30% | 388.5만 |
|---|
| 2026.08.26 | ₩10,463 | ₩11,112 | ₩10,410 | ₩10,731 | +2.56% | 432.8만 |
|---|
| 2026.08.25 | ₩9,955 | ₩10,368 | ₩9,854 | ₩10,155 | +2.02% | 275.1만 |
|---|
| 2026.08.24 | ₩10,249 | ₩10,249 | ₩9,664 | ₩9,848 | -3.92% | 222.1만 |
|---|
| 2026.08.21 | ₩10,048 | ₩10,672 | ₩9,901 | ₩10,410 | +3.60% | 343.2만 |
|---|
| 2026.08.20 | ₩10,182 | ₩10,356 | ₩9,681 | ₩9,808 | -3.68% | 222.7만 |
|---|
| 2026.08.19 | ₩9,921 | ₩10,383 | ₩9,179 | ₩10,062 | +1.42% | 403.9만 |
|---|
| 2026.08.18 | ₩9,982 | ₩10,370 | ₩9,868 | ₩9,901 | -0.80% | 285만 |
|---|
| 2026.08.17 | ₩10,771 | ₩11,012 | ₩10,323 | ₩10,490 | -2.61% | 238.3만 |
|---|
| 2026.08.14 | ₩11,841 | ₩11,955 | ₩10,784 | ₩11,012 | -7.01% | 422.5만 |
|---|
| 2026.08.13 | ₩11,266 | ₩12,383 | ₩11,266 | ₩11,922 | +5.82% | 590.8만 |
|---|
| 2026.08.12 | ₩11,480 | ₩11,721 | ₩10,731 | ₩11,480 | 0.00% | 1284.2만 |
|---|
| 2026.08.11 | ₩11,306 | ₩11,320 | ₩10,209 | ₩10,383 | -8.17% | 622.5만 |
|---|
| 2026.08.10 | ₩10,878 | ₩11,340 | ₩10,570 | ₩11,199 | +2.95% | 517.1만 |
|---|
| 2026.08.07 | ₩10,396 | ₩10,651 | ₩9,988 | ₩10,624 | +2.19% | 361.6만 |
|---|
| 2026.08.06 | ₩9,620 | ₩10,584 | ₩9,473 | ₩10,129 | +5.29% | 296.4만 |
|---|
| 2026.08.05 | ₩10,370 | ₩10,530 | ₩10,008 | ₩10,263 | -1.03% | 362.4만 |
|---|
| 2026.08.04 | ₩9,861 | ₩10,890 | ₩9,821 | ₩10,477 | +6.24% | 886만 |
|---|
| 2026.08.03 | ₩8,684 | ₩10,089 | ₩8,443 | ₩9,955 | +14.64% | 1591.8만 |
|---|
| 2026.07.31 | ₩8,416 | ₩8,710 | ₩7,857 | ₩8,403 | -0.16% | 569.6만 |
|---|
| 2026.07.30 | ₩7,506 | ₩8,182 | ₩7,399 | ₩8,095 | +7.84% | 902.6만 |
|---|
| 2026.07.29 | ₩7,172 | ₩7,446 | ₩6,757 | ₩6,958 | -2.99% | 385.2만 |
|---|
| 2026.07.28 | ₩6,944 | ₩7,502 | ₩6,556 | ₩7,212 | +3.85% | 421.5만 |
|---|
| 2026.07.27 | ₩6,971 | ₩7,453 | ₩6,864 | ₩7,212 | +3.45% | 533.9만 |
|---|
| 2026.07.24 | ₩7,520 | ₩7,627 | ₩6,623 | ₩6,663 | -11.39% | 621.6만 |
|---|
| 2026.07.23 | ₩7,807 | ₩7,854 | ₩7,198 | ₩7,279 | -6.77% | 597.5만 |
|---|
| 2026.07.22 | ₩8,041 | ₩8,389 | ₩7,867 | ₩8,001 | -0.50% | 293.9만 |
|---|
| 2026.07.21 | ₩7,653 | ₩8,202 | ₩7,580 | ₩8,162 | +6.64% | 366만 |
|---|
| 2026.07.20 | ₩7,827 | ₩7,995 | ₩7,299 | ₩7,479 | -4.44% | 450.8만 |
|---|
| 2026.07.17 | ₩7,546 | ₩8,376 | ₩7,506 | ₩8,108 | +7.45% | 528.6만 |
|---|
| 2026.07.16 | ₩8,844 | ₩8,871 | ₩7,787 | ₩7,867 | -11.04% | 581.5만 |
|---|
| 2026.07.15 | ₩8,644 | ₩9,165 | ₩8,510 | ₩8,991 | +4.02% | 674.2만 |
|---|
| 2026.07.14 | ₩8,911 | ₩9,018 | ₩8,376 | ₩8,403 | -5.71% | 613.8만 |
|---|
| 2026.07.13 | ₩9,955 | ₩10,048 | ₩8,858 | ₩8,911 | -10.48% | 738.5만 |
|---|
| 2026.07.10 | ₩10,952 | ₩10,958 | ₩10,008 | ₩10,222 | -6.66% | 440.4만 |
|---|
| 2026.07.09 | ₩10,216 | ₩11,360 | ₩10,182 | ₩10,677 | +4.52% | 557.4만 |
|---|
| 2026.07.08 | ₩9,935 | ₩10,329 | ₩9,714 | ₩10,155 | +2.22% | 585.4만 |
|---|
| 2026.07.07 | ₩10,610 | ₩10,885 | ₩9,706 | ₩10,316 | -2.77% | 403.8만 |
|---|
| 2026.07.06 | ₩10,691 | ₩10,878 | ₩10,249 | ₩10,637 | -0.50% | 474.8만 |
|---|
| 2026.07.02 | ₩10,584 | ₩11,119 | ₩9,921 | ₩10,129 | -4.30% | 449.9만 |
|---|
| 2026.07.01 | ₩10,758 | ₩11,213 | ₩10,490 | ₩10,517 | -2.24% | 340.6만 |
|---|
| 2026.06.30 | ₩11,239 | ₩11,601 | ₩10,784 | ₩11,105 | -1.19% | 252.6만 |
|---|
| 2026.06.29 | ₩12,189 | ₩12,303 | ₩10,891 | ₩11,293 | -7.35% | 269.8만 |
|---|
| 2026.06.26 | ₩11,547 | ₩12,176 | ₩11,346 | ₩11,400 | -1.27% | 185.7만 |
|---|
| 2026.06.25 | ₩12,885 | ₩12,898 | ₩11,708 | ₩12,069 | -6.33% | 104.2만 |
|---|
| 2026.06.24 | ₩13,761 | ₩14,263 | ₩12,504 | ₩12,872 | -6.47% | 153.1만 |
|---|
| 2026.06.23 | ₩15,053 | ₩15,855 | ₩14,089 | ₩14,170 | -5.87% | 100.4만 |
|---|
| 2026.06.22 | ₩17,421 | ₩17,928 | ₩15,976 | ₩16,163 | -7.22% | 100.8만 |
|---|
| 2026.06.18 | ₩17,782 | ₩18,585 | ₩16,618 | ₩17,889 | +0.60% | 127.6만 |
|---|
| 2026.06.17 | ₩18,237 | ₩19,067 | ₩17,595 | ₩17,742 | -2.71% | 100.6만 |
|---|
| 2026.06.16 | ₩19,040 | ₩20,137 | ₩18,572 | ₩18,746 | -1.55% | 120.3만 |
|---|
| 2026.06.15 | ₩18,585 | ₩20,110 | ₩18,411 | ₩19,615 | +5.54% | 218.6만 |
|---|
| 2026.06.12 | ₩18,197 | ₩18,226 | ₩16,966 | ₩17,969 | -1.25% | 219.9만 |
|---|
| 2026.06.11 | ₩16,926 | ₩18,117 | ₩16,083 | ₩17,903 | +5.77% | 621.9만 |
|---|
| 2026.06.10 | ₩21,221 | ₩24,136 | ₩20,980 | ₩22,198 | +4.60% | 412.1만 |
|---|
| 2026.06.09 | ₩24,686 | ₩25,984 | ₩20,940 | ₩22,693 | -8.08% | 150.5만 |
|---|
| 2026.06.08 | ₩25,369 | ₩25,690 | ₩23,491 | ₩24,057 | -5.17% | 136.5만 |
|---|
| 2026.06.05 | ₩28,433 | ₩28,908 | ₩23,402 | ₩24,445 | -14.02% | 134.7만 |
|---|
| 2026.06.04 | ₩27,750 | ₩30,986 | ₩27,255 | ₩30,346 | +9.35% | 228.6만 |
|---|
| 2026.06.03 | ₩31,497 | ₩31,497 | ₩28,098 | ₩28,834 | -8.45% | 164.4만 |
|---|
| 2026.06.02 | ₩32,112 | ₩33,806 | ₩31,042 | ₩32,647 | +1.67% | 189.5만 |
|---|
| 2026.06.01 | ₩29,409 | ₩34,133 | ₩27,777 | ₩33,638 | +14.38% | 384만 |
|---|
| 2026.05.29 | ₩24,218 | ₩28,145 | ₩24,004 | ₩28,085 | +15.97% | 385.2만 |
|---|
| 2026.05.28 | ₩20,913 | ₩23,328 | ₩20,900 | ₩23,107 | +10.49% | 206.7만 |
|---|
| 2026.05.27 | ₩20,431 | ₩20,592 | ₩19,698 | ₩20,298 | -0.65% | 50.2만 |
|---|
| 2026.05.26 | ₩20,967 | ₩21,261 | ₩20,284 | ₩20,739 | -1.08% | 116.8만 |
|---|
| 2026.05.22 | ₩20,378 | ₩21,649 | ₩20,378 | ₩20,552 | +0.85% | 100.1만 |
|---|
| 2026.05.21 | ₩20,003 | ₩20,775 | ₩19,615 | ₩20,164 | +0.80% | 125만 |
|---|
| 2026.05.20 | ₩18,237 | ₩19,829 | ₩17,929 | ₩19,749 | +8.29% | 72.4만 |
|---|
| 2026.05.19 | ₩19,415 | ₩19,963 | ₩18,344 | ₩18,411 | -5.17% | 63.2만 |
|---|
| 2026.05.18 | ₩20,284 | ₩20,336 | ₩18,853 | ₩19,495 | -3.89% | 91.5만 |
|---|
| 2026.05.15 | ₩20,257 | ₩21,662 | ₩20,043 | ₩20,886 | +3.10% | 133.8만 |
|---|
| 2026.05.14 | ₩20,057 | ₩22,599 | ₩19,401 | ₩21,488 | +7.14% | 270.2만 |
|---|
| 2026.05.13 | ₩19,950 | ₩20,619 | ₩19,267 | ₩20,244 | +1.48% | 91.2만 |
|---|
| 2026.05.12 | ₩21,141 | ₩21,141 | ₩18,357 | ₩19,682 | -6.90% | 137.9만 |
|---|
| 2026.05.11 | ₩20,926 | ₩21,595 | ₩20,498 | ₩21,167 | +1.15% | 139.4만 |
|---|
| 2026.05.08 | ₩20,967 | ₩22,091 | ₩20,405 | ₩21,676 | +3.38% | 139.6만 |
|---|
| 2026.05.07 | ₩22,104 | ₩22,608 | ₩20,579 | ₩21,328 | -3.51% | 220.6만 |
|---|
| 2026.05.06 | ₩19,669 | ₩21,313 | ₩18,866 | ₩21,248 | +8.03% | 240.6만 |
|---|
| 2026.05.05 | ₩18,893 | ₩19,682 | ₩18,157 | ₩19,441 | +2.90% | 216.6만 |
|---|
| 2026.05.04 | ₩17,528 | ₩19,040 | ₩17,247 | ₩18,465 | +5.34% | 305.6만 |
|---|
| 2026.05.01 | ₩15,668 | ₩17,220 | ₩15,668 | ₩16,792 | +7.17% | 196.9만 |
|---|
| 2026.04.30 | ₩14,999 | ₩15,581 | ₩14,691 | ₩14,825 | -1.16% | 56.8만 |
|---|
| 2026.04.29 | ₩15,307 | ₩15,508 | ₩14,758 | ₩15,307 | 0.00% | 101.4만 |
|---|
| 2026.04.28 | ₩15,026 | ₩16,270 | ₩14,960 | ₩15,708 | +4.54% | 160.8만 |
|---|
| 2026.04.27 | ₩17,100 | ₩17,240 | ₩16,110 | ₩17,100 | 0.00% | 88.2만 |
|---|
| 2026.04.24 | ₩18,558 | ₩18,711 | ₩16,297 | ₩17,167 | -7.50% | 149.6만 |
|---|
| 2026.04.23 | ₩18,719 | ₩19,033 | ₩17,363 | ₩17,809 | -4.86% | 278.8만 |
|---|
| 2026.04.22 | ₩19,936 | ₩20,585 | ₩19,267 | ₩20,271 | +1.68% | 177.2만 |
|---|
| 2026.04.21 | ₩18,384 | ₩19,762 | ₩17,923 | ₩18,893 | +2.77% | 217.9만 |
|---|
| 2026.04.20 | ₩18,063 | ₩18,197 | ₩17,367 | ₩18,184 | +0.67% | 102.9만 |
|---|
| 2026.04.17 | ₩19,294 | ₩19,641 | ₩17,327 | ₩17,715 | -8.18% | 319.3만 |
|---|
| 2026.04.16 | ₩17,976 | ₩18,759 | ₩17,488 | ₩18,398 | +2.34% | 357.7만 |
|---|
| 2026.04.15 | ₩16,136 | ₩17,220 | ₩16,029 | ₩16,712 | +3.57% | 236.9만 |
|---|
| 2026.04.14 | ₩16,257 | ₩16,565 | ₩15,173 | ₩15,441 | -5.02% | 368.3만 |
|---|
| 2026.04.13 | ₩11,427 | ₩14,136 | ₩11,427 | ₩14,103 | +23.42% | 234.6만 |
|---|
| 2026.04.10 | ₩11,105 | ₩11,574 | ₩10,684 | ₩11,239 | +1.20% | 103.7만 |
|---|
| 2026.04.09 | ₩12,042 | ₩12,042 | ₩10,911 | ₩11,226 | -6.78% | 91.8만 |
|---|
| 2026.04.08 | ₩13,166 | ₩13,380 | ₩12,002 | ₩12,136 | -7.83% | 64.2만 |
|---|
| 2026.04.07 | ₩12,163 | ₩12,256 | ₩11,484 | ₩12,055 | -0.88% | 40.6만 |
|---|
| 2026.04.06 | ₩12,771 | ₩12,885 | ₩12,163 | ₩12,434 | -2.64% | 24.5만 |
|---|
| 2026.04.02 | ₩11,895 | ₩12,604 | ₩11,560 | ₩12,580 | +5.76% | 42.1만 |
|---|
| 2026.04.01 | ₩13,126 | ₩13,153 | ₩12,336 | ₩12,427 | -5.32% | 74.8만 |
|---|
| 2026.03.31 | ₩11,708 | ₩12,791 | ₩11,574 | ₩12,751 | +8.91% | 48.1만 |
|---|
| 2026.03.30 | ₩11,681 | ₩11,768 | ₩11,092 | ₩11,364 | -2.71% | 31.6만 |
|---|
| 2026.03.27 | ₩11,774 | ₩11,841 | ₩11,320 | ₩11,520 | -2.16% | 43.3만 |
|---|
| 2026.03.26 | ₩12,203 | ₩12,698 | ₩12,030 | ₩12,096 | -0.88% | 44.5만 |
|---|
| 2026.03.25 | ₩13,220 | ₩13,286 | ₩12,403 | ₩12,601 | -4.68% | 64.8만 |
|---|
| 2026.03.24 | ₩13,929 | ₩14,056 | ₩12,778 | ₩12,845 | -7.78% | 79.8만 |
|---|
| 2026.03.23 | ₩13,661 | ₩14,477 | ₩13,634 | ₩14,210 | +4.02% | 62.4만 |
|---|
| 2026.03.20 | ₩14,062 | ₩14,062 | ₩13,112 | ₩13,407 | -4.66% | 66.8만 |
|---|
| 2026.03.19 | ₩13,661 | ₩14,760 | ₩13,340 | ₩14,504 | +6.17% | 57.6만 |
|---|
| 2026.03.18 | ₩14,089 | ₩14,408 | ₩13,902 | ₩14,076 | -0.09% | 29.3만 |
|---|
| 2026.03.17 | ₩14,491 | ₩15,173 | ₩14,196 | ₩14,410 | -0.55% | 49.5만 |
|---|
| 2026.03.16 | ₩14,731 | ₩15,133 | ₩14,397 | ₩14,624 | -0.73% | 59.6만 |
|---|
| 2026.03.13 | ₩15,347 | ₩15,560 | ₩14,303 | ₩14,451 | -5.84% | 143.3만 |
|---|
| 2026.03.12 | ₩16,324 | ₩16,947 | ₩15,160 | ₩15,280 | -6.39% | 168.1만 |
|---|
| 2026.03.11 | ₩16,605 | ₩17,622 | ₩15,588 | ₩16,083 | -3.14% | 418.5만 |
|---|
| 2026.03.10 | ₩14,384 | ₩14,410 | ₩13,440 | ₩13,621 | -5.30% | 183.9만 |
|---|
| 2026.03.09 | ₩13,902 | ₩14,049 | ₩13,032 | ₩13,969 | +0.48% | 135.2만 |
|---|
| 2026.03.06 | ₩14,183 | ₩15,394 | ₩13,996 | ₩14,236 | +0.38% | 283.1만 |
|---|
| 2026.03.05 | ₩14,223 | ₩15,160 | ₩13,748 | ₩14,599 | +2.64% | 126.6만 |
|---|
| 2026.03.04 | ₩13,728 | ₩14,370 | ₩13,581 | ₩14,183 | +3.31% | 70.2만 |
|---|
| 2026.03.03 | ₩12,711 | ₩13,875 | ₩12,470 | ₩13,527 | +6.42% | 59.7만 |
|---|
| 2026.03.02 | ₩12,310 | ₩13,728 | ₩12,203 | ₩13,600 | +10.48% | 59.2만 |
|---|
| 2026.02.27 | ₩12,591 | ₩13,019 | ₩12,323 | ₩12,898 | +2.44% | 49.9만 |
|---|
| 2026.02.26 | ₩13,541 | ₩14,183 | ₩12,905 | ₩13,848 | +2.27% | 36.4만 |
|---|
| 2026.02.25 | ₩13,648 | ₩14,357 | ₩13,300 | ₩13,420 | -1.67% | 79.9만 |
|---|
| 2026.02.24 | ₩12,243 | ₩13,171 | ₩11,841 | ₩13,059 | +6.67% | 59.5만 |
|---|
| 2026.02.23 | ₩13,086 | ₩13,086 | ₩11,774 | ₩12,283 | -6.13% | 102.7만 |
|---|
| 2026.02.20 | ₩14,544 | ₩14,611 | ₩13,380 | ₩13,514 | -7.08% | 49.7만 |
|---|
| 2026.02.19 | ₩15,227 | ₩15,807 | ₩14,999 | ₩15,130 | -0.63% | 22.8만 |
|---|
| 2026.02.18 | ₩14,718 | ₩15,280 | ₩14,210 | ₩15,106 | +2.64% | 21.7만 |
|---|
| 2026.02.17 | ₩15,467 | ₩15,641 | ₩14,464 | ₩14,651 | -5.28% | 34.1만 |
|---|
| 2026.02.13 | ₩15,641 | ₩16,270 | ₩14,959 | ₩15,855 | +1.37% | 31만 |
|---|
| 2026.02.12 | ₩15,387 | ₩15,695 | ₩14,437 | ₩15,186 | -1.30% | 79.4만 |
|---|
| 2026.02.11 | ₩16,471 | ₩16,591 | ₩14,731 | ₩15,347 | -6.82% | 66.3만 |
|---|
| 2026.02.10 | ₩15,896 | ₩16,939 | ₩15,334 | ₩15,909 | +0.08% | 76.8만 |
|---|
| 2026.02.09 | ₩13,862 | ₩15,802 | ₩13,608 | ₩15,267 | +10.14% | 228.6만 |
|---|
| 2026.02.06 | ₩12,310 | ₩12,858 | ₩12,136 | ₩12,818 | +4.13% | 57.7만 |
|---|
| 2026.02.05 | ₩13,460 | ₩13,648 | ₩11,480 | ₩11,734 | -12.82% | 69만 |
|---|
| 2026.02.04 | ₩14,986 | ₩14,986 | ₩13,193 | ₩13,648 | -8.93% | 86.2만 |
|---|
| 2026.02.03 | ₩15,949 | ₩16,096 | ₩14,647 | ₩15,200 | -4.70% | 67.1만 |
|---|
| 2026.02.02 | ₩18,518 | ₩18,557 | ₩16,297 | ₩16,324 | -11.85% | 55.5만 |
|---|
| 2026.01.30 | ₩18,117 | ₩18,170 | ₩17,013 | ₩17,300 | -4.51% | 26.4만 |
|---|
| 2026.01.29 | ₩18,491 | ₩18,531 | ₩16,585 | ₩18,184 | -1.66% | 81.9만 |
|---|
| 2026.01.28 | ₩19,562 | ₩21,020 | ₩18,866 | ₩19,040 | -2.67% | 61.3만 |
|---|
| 2026.01.27 | ₩20,579 | ₩20,579 | ₩19,267 | ₩19,562 | -4.94% | 73만 |
|---|
| 2026.01.26 | ₩20,458 | ₩21,943 | ₩20,458 | ₩21,328 | +4.25% | 51.7만 |
|---|
| 2026.01.23 | ₩19,200 | ₩20,672 | ₩18,934 | ₩20,084 | +4.60% | 29.8만 |
|---|
| 2026.01.22 | ₩20,672 | ₩20,766 | ₩20,043 | ₩20,391 | -1.36% | 21.1만 |
|---|
| 2026.01.21 | ₩20,726 | ₩20,793 | ₩18,739 | ₩19,388 | -6.46% | 52.3만 |
|---|
| 2026.01.20 | ₩22,465 | ₩22,612 | ₩20,739 | ₩20,873 | -7.09% | 38.6만 |
|---|
| 2026.01.16 | ₩23,388 | ₩23,750 | ₩22,479 | ₩23,616 | +0.97% | 18.7만 |
|---|
| 2026.01.15 | ₩24,673 | ₩24,673 | ₩23,208 | ₩23,322 | -5.48% | 15.5만 |
|---|
| 2026.01.14 | ₩26,292 | ₩26,292 | ₩23,536 | ₩24,218 | -7.89% | 26.6만 |
|---|
| 2026.01.13 | ₩27,175 | ₩28,005 | ₩26,105 | ₩26,493 | -2.51% | 22.2만 |
|---|
| 2026.01.12 | ₩25,235 | ₩27,617 | ₩25,235 | ₩27,162 | +7.64% | 44.5만 |
|---|
| 2026.01.09 | ₩23,870 | ₩26,038 | ₩23,214 | ₩25,583 | +7.17% | 33.2만 |
|---|
| 2026.01.08 | ₩23,643 | ₩23,643 | ₩22,479 | ₩23,313 | -1.39% | 25.2만 |
|---|
| 2026.01.07 | ₩24,700 | ₩24,740 | ₩23,991 | ₩24,151 | -2.22% | 8.2만 |
|---|
| 2026.01.06 | ₩24,124 | ₩24,559 | ₩23,589 | ₩24,178 | +0.22% | 22.3만 |
|---|
| 2026.01.05 | ₩25,623 | ₩26,372 | ₩24,004 | ₩24,111 | -5.90% | 31.6만 |
|---|
| 2026.01.02 | ₩25,529 | ₩25,576 | ₩24,325 | ₩24,833 | -2.73% | 13.5만 |
|---|
| 2025.12.31 | ₩25,195 | ₩25,195 | ₩24,633 | ₩24,660 | -2.12% | 10.5만 |
|---|
| 2025.12.30 | ₩25,128 | ₩25,569 | ₩24,967 | ₩25,248 | +0.48% | 14.4만 |
|---|
| 2025.12.29 | ₩24,539 | ₩25,583 | ₩24,151 | ₩24,807 | +1.09% | 17만 |
|---|
| 2025.12.26 | ₩25,556 | ₩26,110 | ₩25,007 | ₩25,489 | -0.26% | 18.6만 |
|---|
| 2025.12.24 | ₩24,820 | ₩25,583 | ₩24,726 | ₩25,476 | +2.64% | 12.2만 |
|---|
| 2025.12.23 | ₩25,275 | ₩25,342 | ₩24,084 | ₩24,847 | -1.69% | 32만 |
|---|
| 2025.12.22 | ₩25,329 | ₩25,824 | ₩24,352 | ₩25,676 | +1.37% | 47.1만 |
|---|
| 2025.12.19 | ₩23,348 | ₩24,847 | ₩23,281 | ₩24,245 | +3.84% | 82만 |
|---|
| 2025.12.18 | ₩21,943 | ₩22,385 | ₩21,020 | ₩21,261 | -3.11% | 53.6만 |
|---|
| 2025.12.17 | ₩22,224 | ₩22,438 | ₩20,659 | ₩20,940 | -5.78% | 65.5만 |
|---|
| 2025.12.16 | ₩22,385 | ₩23,750 | ₩22,244 | ₩23,495 | +4.96% | 27.3만 |
|---|
| 2025.12.15 | ₩23,388 | ₩23,454 | ₩21,716 | ₩22,545 | -3.60% | 80.1만 |
|---|
| 2025.12.12 | ₩25,569 | ₩25,757 | ₩22,760 | ₩23,763 | -7.06% | 103.6만 |
|---|
| 2025.12.11 | ₩23,776 | ₩27,135 | ₩22,492 | ₩26,238 | +10.35% | 204.3만 |
|---|
| 2025.12.10 | ₩33,357 | ₩34,225 | ₩32,031 | ₩33,597 | +0.72% | 76.8만 |
|---|
| 2025.12.09 | ₩32,768 | ₩33,363 | ₩32,407 | ₩33,164 | +1.21% | 13.2만 |
|---|
| 2025.12.08 | ₩33,183 | ₩33,985 | ₩31,738 | ₩32,768 | -1.25% | 30.6만 |
|---|
| 2025.12.05 | ₩32,380 | ₩32,512 | ₩30,904 | ₩32,023 | -1.10% | 26.1만 |
|---|
| 2025.12.04 | ₩29,194 | ₩31,323 | ₩28,928 | ₩31,049 | +6.35% | 27.4만 |
|---|
| 2025.12.03 | ₩27,282 | ₩29,447 | ₩27,028 | ₩29,236 | +7.16% | 9.1만 |
|---|
| 2025.12.02 | ₩28,874 | ₩29,610 | ₩27,239 | ₩27,419 | -5.04% | 15.4만 |
|---|
| 2025.12.01 | ₩26,760 | ₩28,031 | ₩26,225 | ₩27,336 | +2.15% | 5.5만 |
|---|
| 2025.11.28 | ₩27,055 | ₩27,710 | ₩26,493 | ₩27,564 | +1.88% | 8만 |
|---|
| 2025.11.26 | ₩29,757 | ₩29,945 | ₩27,959 | ₩28,583 | -3.95% | 12.8만 |
|---|
| 2025.11.25 | ₩25,783 | ₩26,827 | ₩23,466 | ₩26,399 | +2.39% | 6.5만 |
|---|
| 2025.11.24 | ₩26,452 | ₩28,039 | ₩25,672 | ₩27,287 | +3.16% | 6.7만 |
|---|
| 2025.11.21 | ₩29,409 | ₩29,409 | ₩25,556 | ₩26,822 | -8.80% | 20.8만 |
|---|
| 2025.11.20 | ₩36,862 | ₩36,949 | ₩30,302 | ₩30,347 | -17.67% | 4만 |
|---|
| 2025.11.19 | ₩34,086 | ₩34,993 | ₩34,086 | ₩34,993 | +2.66% | 7.9천 |
|---|