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 | ₩8,744 | ₩9,495 | ₩8,690 | ₩9,320 | +6.60% | 509.5만 |
| 2026.10.08 | ₩9,374 | ₩9,468 | ₩8,402 | ₩8,529 | -9.01% | 1122.4만 |
| 2026.10.07 | ₩9,441 | ₩9,736 | ₩9,307 | ₩9,588 | +1.56% | 430.4만 |
| 2026.10.06 | ₩9,642 | ₩10,044 | ₩9,615 | ₩9,763 | +1.25% | 409.7만 |
| 2026.10.05 | ₩9,515 | ₩10,011 | ₩9,441 | ₩9,454 | -0.63% | 425.7만 |
| 2026.10.02 | ₩9,387 | ₩9,763 | ₩9,173 | ₩9,441 | +0.57% | 610.4만 |
| 2026.10.01 | ₩9,106 | ₩9,173 | ₩8,542 | ₩8,891 | -2.36% | 540.6만 |
| 2026.09.30 | ₩8,690 | ₩8,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,797 |
| +1.23% |
| 524.1만 |
| 2026.09.29 | ₩8,247 | ₩9,583 | ₩8,234 | ₩8,891 | +7.80% | 1301.7만 |
|---|
| 2026.09.28 | ₩8,241 | ₩8,622 | ₩8,100 | ₩8,221 | -0.24% | 558.7만 |
|---|
| 2026.09.25 | ₩8,985 | ₩9,293 | ₩8,797 | ₩8,797 | -2.09% | 420만 |
|---|
| 2026.09.24 | ₩8,770 | ₩9,240 | ₩8,321 | ₩9,146 | +4.28% | 1387.1만 |
|---|
| 2026.09.23 | ₩10,353 | ₩10,366 | ₩9,783 | ₩9,816 | -5.18% | 431.5만 |
|---|
| 2026.09.22 | ₩10,795 | ₩11,090 | ₩10,393 | ₩10,460 | -3.11% | 618.5만 |
|---|
| 2026.09.21 | ₩10,500 | ₩10,628 | ₩10,098 | ₩10,433 | -0.64% | 480.9만 |
|---|
| 2026.09.18 | ₩10,715 | ₩10,782 | ₩9,857 | ₩10,299 | -3.88% | 504.9만 |
|---|
| 2026.09.17 | ₩10,232 | ₩10,928 | ₩10,138 | ₩10,728 | +4.85% | 511.1만 |
|---|
| 2026.09.16 | ₩9,320 | ₩10,178 | ₩9,186 | ₩9,736 | +4.46% | 518.8만 |
|---|
| 2026.09.15 | ₩9,790 | ₩9,964 | ₩9,320 | ₩9,360 | -4.38% | 400.3만 |
|---|
| 2026.09.14 | ₩9,508 | ₩10,051 | ₩9,441 | ₩9,964 | +4.80% | 672.7만 |
|---|
| 2026.09.11 | ₩12,847 | ₩13,062 | ₩10,728 | ₩10,789 | -16.02% | 1725.1만 |
|---|
| 2026.09.10 | ₩11,975 | ₩12,136 | ₩11,131 | ₩11,198 | -6.49% | 1130.1만 |
|---|
| 2026.09.09 | ₩12,820 | ₩13,050 | ₩12,324 | ₩12,539 | -2.20% | 463.9만 |
|---|
| 2026.09.08 | ₩13,457 | ₩13,880 | ₩12,458 | ₩12,673 | -5.83% | 787만 |
|---|
| 2026.09.04 | ₩12,244 | ₩12,244 | ₩11,785 | ₩12,096 | -1.20% | 484만 |
|---|
| 2026.09.03 | ₩10,460 | ₩11,774 | ₩10,433 | ₩11,412 | +9.10% | 561.8만 |
|---|
| 2026.09.02 | ₩9,548 | ₩10,366 | ₩9,441 | ₩10,246 | +7.30% | 291.7만 |
|---|
| 2026.09.01 | ₩10,420 | ₩10,460 | ₩9,448 | ₩9,642 | -7.46% | 374만 |
|---|
| 2026.08.31 | ₩10,836 | ₩11,077 | ₩10,581 | ₩10,755 | -0.74% | 202.7만 |
|---|
| 2026.08.28 | ₩11,452 | ₩11,479 | ₩10,869 | ₩10,997 | -3.98% | 307.3만 |
|---|
| 2026.08.27 | ₩11,218 | ₩11,466 | ₩10,567 | ₩11,184 | -0.30% | 388.5만 |
|---|
| 2026.08.26 | ₩10,487 | ₩11,137 | ₩10,433 | ₩10,755 | +2.56% | 432.8만 |
|---|
| 2026.08.25 | ₩9,977 | ₩10,392 | ₩9,877 | ₩10,178 | +2.02% | 275.1만 |
|---|
| 2026.08.24 | ₩10,272 | ₩10,272 | ₩9,686 | ₩9,870 | -3.92% | 222.1만 |
|---|
| 2026.08.21 | ₩10,071 | ₩10,696 | ₩9,924 | ₩10,433 | +3.60% | 343.2만 |
|---|
| 2026.08.20 | ₩10,205 | ₩10,380 | ₩9,702 | ₩9,830 | -3.68% | 222.7만 |
|---|
| 2026.08.19 | ₩9,944 | ₩10,406 | ₩9,200 | ₩10,085 | +1.42% | 403.9만 |
|---|
| 2026.08.18 | ₩10,004 | ₩10,393 | ₩9,890 | ₩9,924 | -0.80% | 285만 |
|---|
| 2026.08.17 | ₩10,795 | ₩11,037 | ₩10,346 | ₩10,514 | -2.61% | 238.3만 |
|---|
| 2026.08.14 | ₩11,868 | ₩11,982 | ₩10,809 | ₩11,037 | -7.01% | 422.5만 |
|---|
| 2026.08.13 | ₩11,292 | ₩12,411 | ₩11,292 | ₩11,949 | +5.82% | 590.8만 |
|---|
| 2026.08.12 | ₩11,506 | ₩11,748 | ₩10,755 | ₩11,506 | 0.00% | 1284.2만 |
|---|
| 2026.08.11 | ₩11,332 | ₩11,345 | ₩10,232 | ₩10,406 | -8.17% | 622.5만 |
|---|
| 2026.08.10 | ₩10,903 | ₩11,365 | ₩10,594 | ₩11,225 | +2.95% | 517.1만 |
|---|
| 2026.08.07 | ₩10,420 | ₩10,675 | ₩10,011 | ₩10,648 | +2.19% | 361.6만 |
|---|
| 2026.08.06 | ₩9,642 | ₩10,608 | ₩9,495 | ₩10,152 | +5.29% | 296.4만 |
|---|
| 2026.08.05 | ₩10,393 | ₩10,554 | ₩10,031 | ₩10,286 | -1.03% | 362.4만 |
|---|
| 2026.08.04 | ₩9,883 | ₩10,915 | ₩9,843 | ₩10,500 | +6.24% | 886만 |
|---|
| 2026.08.03 | ₩8,703 | ₩10,111 | ₩8,462 | ₩9,977 | +14.64% | 1591.8만 |
|---|
| 2026.07.31 | ₩8,435 | ₩8,730 | ₩7,875 | ₩8,422 | -0.16% | 569.6만 |
|---|
| 2026.07.30 | ₩7,523 | ₩8,200 | ₩7,416 | ₩8,113 | +7.84% | 902.6만 |
|---|
| 2026.07.29 | ₩7,188 | ₩7,463 | ₩6,772 | ₩6,973 | -2.99% | 385.2만 |
|---|
| 2026.07.28 | ₩6,960 | ₩7,519 | ₩6,571 | ₩7,228 | +3.85% | 421.5만 |
|---|
| 2026.07.27 | ₩6,987 | ₩7,470 | ₩6,880 | ₩7,228 | +3.45% | 533.9만 |
|---|
| 2026.07.24 | ₩7,537 | ₩7,644 | ₩6,638 | ₩6,678 | -11.39% | 621.6만 |
|---|
| 2026.07.23 | ₩7,825 | ₩7,872 | ₩7,215 | ₩7,295 | -6.77% | 597.5만 |
|---|
| 2026.07.22 | ₩8,060 | ₩8,408 | ₩7,885 | ₩8,019 | -0.50% | 293.9만 |
|---|
| 2026.07.21 | ₩7,671 | ₩8,221 | ₩7,597 | ₩8,180 | +6.64% | 366만 |
|---|
| 2026.07.20 | ₩7,845 | ₩8,013 | ₩7,315 | ₩7,496 | -4.44% | 450.8만 |
|---|
| 2026.07.17 | ₩7,563 | ₩8,395 | ₩7,523 | ₩8,127 | +7.45% | 528.6만 |
|---|
| 2026.07.16 | ₩8,864 | ₩8,891 | ₩7,805 | ₩7,885 | -11.04% | 581.5만 |
|---|
| 2026.07.15 | ₩8,663 | ₩9,186 | ₩8,529 | ₩9,012 | +4.02% | 674.2만 |
|---|
| 2026.07.14 | ₩8,931 | ₩9,039 | ₩8,395 | ₩8,422 | -5.71% | 613.8만 |
|---|
| 2026.07.13 | ₩9,977 | ₩10,071 | ₩8,878 | ₩8,931 | -10.48% | 738.5만 |
|---|
| 2026.07.10 | ₩10,976 | ₩10,983 | ₩10,031 | ₩10,246 | -6.66% | 440.4만 |
|---|
| 2026.07.09 | ₩10,239 | ₩11,385 | ₩10,205 | ₩10,701 | +4.52% | 557.4만 |
|---|
| 2026.07.08 | ₩9,957 | ₩10,353 | ₩9,736 | ₩10,178 | +2.22% | 585.4만 |
|---|
| 2026.07.07 | ₩10,634 | ₩10,909 | ₩9,728 | ₩10,339 | -2.77% | 403.8만 |
|---|
| 2026.07.06 | ₩10,715 | ₩10,903 | ₩10,272 | ₩10,661 | -0.50% | 474.8만 |
|---|
| 2026.07.02 | ₩10,608 | ₩11,144 | ₩9,944 | ₩10,152 | -4.30% | 449.9만 |
|---|
| 2026.07.01 | ₩10,782 | ₩11,238 | ₩10,514 | ₩10,541 | -2.24% | 340.6만 |
|---|
| 2026.06.30 | ₩11,265 | ₩11,627 | ₩10,809 | ₩11,131 | -1.19% | 252.6만 |
|---|
| 2026.06.29 | ₩12,217 | ₩12,331 | ₩10,916 | ₩11,318 | -7.35% | 269.8만 |
|---|
| 2026.06.26 | ₩11,573 | ₩12,203 | ₩11,372 | ₩11,426 | -1.27% | 185.7만 |
|---|
| 2026.06.25 | ₩12,914 | ₩12,928 | ₩11,734 | ₩12,096 | -6.33% | 104.2만 |
|---|
| 2026.06.24 | ₩13,793 | ₩14,295 | ₩12,532 | ₩12,901 | -6.47% | 153.1만 |
|---|
| 2026.06.23 | ₩15,087 | ₩15,891 | ₩14,121 | ₩14,202 | -5.87% | 100.4만 |
|---|
| 2026.06.22 | ₩17,460 | ₩17,969 | ₩16,012 | ₩16,200 | -7.22% | 100.8만 |
|---|
| 2026.06.18 | ₩17,822 | ₩18,627 | ₩16,656 | ₩17,930 | +0.60% | 127.6만 |
|---|
| 2026.06.17 | ₩18,278 | ₩19,110 | ₩17,635 | ₩17,782 | -2.71% | 100.6만 |
|---|
| 2026.06.16 | ₩19,083 | ₩20,183 | ₩18,614 | ₩18,788 | -1.55% | 120.3만 |
|---|
| 2026.06.15 | ₩18,627 | ₩20,156 | ₩18,453 | ₩19,660 | +5.54% | 218.6만 |
|---|
| 2026.06.12 | ₩18,238 | ₩18,268 | ₩17,004 | ₩18,010 | -1.25% | 219.9만 |
|---|
| 2026.06.11 | ₩16,964 | ₩18,158 | ₩16,119 | ₩17,943 | +5.77% | 621.9만 |
|---|
| 2026.06.10 | ₩21,269 | ₩24,191 | ₩21,028 | ₩22,248 | +4.60% | 412.1만 |
|---|
| 2026.06.09 | ₩24,742 | ₩26,043 | ₩20,987 | ₩22,744 | -8.08% | 150.5만 |
|---|
| 2026.06.08 | ₩25,426 | ₩25,748 | ₩23,545 | ₩24,112 | -5.17% | 136.5만 |
|---|
| 2026.06.05 | ₩28,497 | ₩28,973 | ₩23,455 | ₩24,501 | -14.02% | 134.7만 |
|---|
| 2026.06.04 | ₩27,813 | ₩31,056 | ₩27,317 | ₩30,415 | +9.35% | 228.6만 |
|---|
| 2026.06.03 | ₩31,568 | ₩31,568 | ₩28,162 | ₩28,899 | -8.45% | 164.4만 |
|---|
| 2026.06.02 | ₩32,185 | ₩33,883 | ₩31,112 | ₩32,721 | +1.67% | 189.5만 |
|---|
| 2026.06.01 | ₩29,476 | ₩34,210 | ₩27,840 | ₩33,714 | +14.38% | 384만 |
|---|
| 2026.05.29 | ₩24,273 | ₩28,209 | ₩24,058 | ₩28,148 | +15.97% | 385.2만 |
|---|
| 2026.05.28 | ₩20,960 | ₩23,381 | ₩20,947 | ₩23,160 | +10.49% | 206.7만 |
|---|
| 2026.05.27 | ₩20,478 | ₩20,639 | ₩19,743 | ₩20,344 | -0.65% | 50.2만 |
|---|
| 2026.05.26 | ₩21,014 | ₩21,309 | ₩20,330 | ₩20,786 | -1.08% | 116.8만 |
|---|
| 2026.05.22 | ₩20,424 | ₩21,698 | ₩20,424 | ₩20,598 | +0.85% | 100.1만 |
|---|
| 2026.05.21 | ₩20,049 | ₩20,822 | ₩19,660 | ₩20,209 | +0.80% | 125만 |
|---|
| 2026.05.20 | ₩18,278 | ₩19,874 | ₩17,970 | ₩19,794 | +8.29% | 72.4만 |
|---|
| 2026.05.19 | ₩19,458 | ₩20,008 | ₩18,386 | ₩18,453 | -5.17% | 63.2만 |
|---|
| 2026.05.18 | ₩20,330 | ₩20,382 | ₩18,895 | ₩19,539 | -3.89% | 91.5만 |
|---|
| 2026.05.15 | ₩20,303 | ₩21,711 | ₩20,089 | ₩20,934 | +3.10% | 133.8만 |
|---|
| 2026.05.14 | ₩20,102 | ₩22,650 | ₩19,445 | ₩21,537 | +7.14% | 270.2만 |
|---|
| 2026.05.13 | ₩19,995 | ₩20,665 | ₩19,311 | ₩20,290 | +1.48% | 91.2만 |
|---|
| 2026.05.12 | ₩21,188 | ₩21,188 | ₩18,399 | ₩19,727 | -6.90% | 137.9만 |
|---|
| 2026.05.11 | ₩20,974 | ₩21,644 | ₩20,545 | ₩21,215 | +1.15% | 139.4만 |
|---|
| 2026.05.08 | ₩21,014 | ₩22,141 | ₩20,451 | ₩21,725 | +3.38% | 139.6만 |
|---|
| 2026.05.07 | ₩22,154 | ₩22,660 | ₩20,625 | ₩21,376 | -3.51% | 220.6만 |
|---|
| 2026.05.06 | ₩19,713 | ₩21,361 | ₩18,909 | ₩21,296 | +8.03% | 240.6만 |
|---|
| 2026.05.05 | ₩18,935 | ₩19,727 | ₩18,198 | ₩19,485 | +2.90% | 216.6만 |
|---|
| 2026.05.04 | ₩17,568 | ₩19,083 | ₩17,286 | ₩18,506 | +5.34% | 305.6만 |
|---|
| 2026.05.01 | ₩15,704 | ₩17,259 | ₩15,704 | ₩16,830 | +7.17% | 196.9만 |
|---|
| 2026.04.30 | ₩15,033 | ₩15,616 | ₩14,725 | ₩14,859 | -1.16% | 56.8만 |
|---|
| 2026.04.29 | ₩15,341 | ₩15,543 | ₩14,792 | ₩15,341 | 0.00% | 101.4만 |
|---|
| 2026.04.28 | ₩15,060 | ₩16,307 | ₩14,994 | ₩15,744 | +4.54% | 160.8만 |
|---|
| 2026.04.27 | ₩17,138 | ₩17,279 | ₩16,146 | ₩17,138 | 0.00% | 88.2만 |
|---|
| 2026.04.24 | ₩18,600 | ₩18,753 | ₩16,334 | ₩17,206 | -7.50% | 149.6만 |
|---|
| 2026.04.23 | ₩18,761 | ₩19,076 | ₩17,403 | ₩17,849 | -4.86% | 278.8만 |
|---|
| 2026.04.22 | ₩19,981 | ₩20,632 | ₩19,311 | ₩20,317 | +1.68% | 177.2만 |
|---|
| 2026.04.21 | ₩18,426 | ₩19,807 | ₩17,963 | ₩18,935 | +2.77% | 217.9만 |
|---|
| 2026.04.20 | ₩18,104 | ₩18,238 | ₩17,407 | ₩18,225 | +0.67% | 102.9만 |
|---|
| 2026.04.17 | ₩19,338 | ₩19,685 | ₩17,366 | ₩17,755 | -8.18% | 319.3만 |
|---|
| 2026.04.16 | ₩18,017 | ₩18,801 | ₩17,527 | ₩18,439 | +2.34% | 357.7만 |
|---|
| 2026.04.15 | ₩16,173 | ₩17,259 | ₩16,066 | ₩16,750 | +3.57% | 236.9만 |
|---|
| 2026.04.14 | ₩16,294 | ₩16,602 | ₩15,207 | ₩15,476 | -5.02% | 368.3만 |
|---|
| 2026.04.13 | ₩11,452 | ₩14,168 | ₩11,452 | ₩14,135 | +23.42% | 234.6만 |
|---|
| 2026.04.10 | ₩11,131 | ₩11,600 | ₩10,708 | ₩11,265 | +1.20% | 103.7만 |
|---|
| 2026.04.09 | ₩12,069 | ₩12,069 | ₩10,936 | ₩11,251 | -6.78% | 91.8만 |
|---|
| 2026.04.08 | ₩13,196 | ₩13,410 | ₩12,029 | ₩12,163 | -7.83% | 64.2만 |
|---|
| 2026.04.07 | ₩12,190 | ₩12,284 | ₩11,510 | ₩12,083 | -0.88% | 40.6만 |
|---|
| 2026.04.06 | ₩12,800 | ₩12,914 | ₩12,190 | ₩12,462 | -2.64% | 24.5만 |
|---|
| 2026.04.02 | ₩11,922 | ₩12,633 | ₩11,587 | ₩12,608 | +5.76% | 42.1만 |
|---|
| 2026.04.01 | ₩13,156 | ₩13,182 | ₩12,364 | ₩12,456 | -5.32% | 74.8만 |
|---|
| 2026.03.31 | ₩11,734 | ₩12,820 | ₩11,600 | ₩12,780 | +8.91% | 48.1만 |
|---|
| 2026.03.30 | ₩11,707 | ₩11,794 | ₩11,117 | ₩11,389 | -2.71% | 31.6만 |
|---|
| 2026.03.27 | ₩11,801 | ₩11,868 | ₩11,345 | ₩11,546 | -2.16% | 43.3만 |
|---|
| 2026.03.26 | ₩12,230 | ₩12,726 | ₩12,057 | ₩12,123 | -0.88% | 44.5만 |
|---|
| 2026.03.25 | ₩13,249 | ₩13,317 | ₩12,431 | ₩12,630 | -4.68% | 64.8만 |
|---|
| 2026.03.24 | ₩13,960 | ₩14,088 | ₩12,807 | ₩12,874 | -7.78% | 79.8만 |
|---|
| 2026.03.23 | ₩13,692 | ₩14,510 | ₩13,665 | ₩14,242 | +4.02% | 62.4만 |
|---|
| 2026.03.20 | ₩14,094 | ₩14,094 | ₩13,142 | ₩13,437 | -4.66% | 66.8만 |
|---|
| 2026.03.19 | ₩13,692 | ₩14,793 | ₩13,370 | ₩14,537 | +6.17% | 57.6만 |
|---|
| 2026.03.18 | ₩14,121 | ₩14,440 | ₩13,933 | ₩14,108 | -0.09% | 29.3만 |
|---|
| 2026.03.17 | ₩14,523 | ₩15,207 | ₩14,228 | ₩14,443 | -0.55% | 49.5만 |
|---|
| 2026.03.16 | ₩14,765 | ₩15,167 | ₩14,430 | ₩14,658 | -0.73% | 59.6만 |
|---|
| 2026.03.13 | ₩15,382 | ₩15,595 | ₩14,336 | ₩14,483 | -5.84% | 143.3만 |
|---|
| 2026.03.12 | ₩16,361 | ₩16,986 | ₩15,194 | ₩15,315 | -6.39% | 168.1만 |
|---|
| 2026.03.11 | ₩16,642 | ₩17,661 | ₩15,623 | ₩16,119 | -3.14% | 418.5만 |
|---|
| 2026.03.10 | ₩14,416 | ₩14,443 | ₩13,471 | ₩13,652 | -5.30% | 183.9만 |
|---|
| 2026.03.09 | ₩13,933 | ₩14,081 | ₩13,062 | ₩14,000 | +0.48% | 135.2만 |
|---|
| 2026.03.06 | ₩14,215 | ₩15,429 | ₩14,027 | ₩14,269 | +0.38% | 283.1만 |
|---|
| 2026.03.05 | ₩14,255 | ₩15,194 | ₩13,779 | ₩14,632 | +2.64% | 126.6만 |
|---|
| 2026.03.04 | ₩13,759 | ₩14,403 | ₩13,612 | ₩14,215 | +3.31% | 70.2만 |
|---|
| 2026.03.03 | ₩12,740 | ₩13,907 | ₩12,498 | ₩13,558 | +6.42% | 59.7만 |
|---|
| 2026.03.02 | ₩12,338 | ₩13,759 | ₩12,230 | ₩13,630 | +10.48% | 59.2만 |
|---|
| 2026.02.27 | ₩12,619 | ₩13,048 | ₩12,351 | ₩12,928 | +2.44% | 49.9만 |
|---|
| 2026.02.26 | ₩13,571 | ₩14,215 | ₩12,934 | ₩13,880 | +2.27% | 36.4만 |
|---|
| 2026.02.25 | ₩13,679 | ₩14,389 | ₩13,330 | ₩13,451 | -1.67% | 79.9만 |
|---|
| 2026.02.24 | ₩12,271 | ₩13,201 | ₩11,868 | ₩13,089 | +6.67% | 59.5만 |
|---|
| 2026.02.23 | ₩13,115 | ₩13,115 | ₩11,801 | ₩12,311 | -6.13% | 102.7만 |
|---|
| 2026.02.20 | ₩14,577 | ₩14,644 | ₩13,410 | ₩13,545 | -7.08% | 49.7만 |
|---|
| 2026.02.19 | ₩15,261 | ₩15,843 | ₩15,033 | ₩15,164 | -0.63% | 22.8만 |
|---|
| 2026.02.18 | ₩14,751 | ₩15,315 | ₩14,242 | ₩15,140 | +2.64% | 21.7만 |
|---|
| 2026.02.17 | ₩15,502 | ₩15,677 | ₩14,497 | ₩14,684 | -5.28% | 34.1만 |
|---|
| 2026.02.13 | ₩15,677 | ₩16,307 | ₩14,993 | ₩15,891 | +1.37% | 31만 |
|---|
| 2026.02.12 | ₩15,422 | ₩15,730 | ₩14,470 | ₩15,221 | -1.30% | 79.4만 |
|---|
| 2026.02.11 | ₩16,508 | ₩16,629 | ₩14,765 | ₩15,382 | -6.82% | 66.3만 |
|---|
| 2026.02.10 | ₩15,932 | ₩16,978 | ₩15,368 | ₩15,945 | +0.08% | 76.8만 |
|---|
| 2026.02.09 | ₩13,893 | ₩15,838 | ₩13,638 | ₩15,301 | +10.14% | 228.6만 |
|---|
| 2026.02.06 | ₩12,338 | ₩12,887 | ₩12,163 | ₩12,847 | +4.13% | 57.7만 |
|---|
| 2026.02.05 | ₩13,491 | ₩13,679 | ₩11,506 | ₩11,761 | -12.82% | 69만 |
|---|
| 2026.02.04 | ₩15,020 | ₩15,020 | ₩13,223 | ₩13,679 | -8.93% | 86.2만 |
|---|
| 2026.02.03 | ₩15,985 | ₩16,133 | ₩14,680 | ₩15,234 | -4.70% | 67.1만 |
|---|
| 2026.02.02 | ₩18,560 | ₩18,599 | ₩16,334 | ₩16,361 | -11.85% | 55.5만 |
|---|
| 2026.01.30 | ₩18,158 | ₩18,211 | ₩17,051 | ₩17,340 | -4.51% | 26.4만 |
|---|
| 2026.01.29 | ₩18,533 | ₩18,573 | ₩16,622 | ₩18,225 | -1.66% | 81.9만 |
|---|
| 2026.01.28 | ₩19,606 | ₩21,068 | ₩18,909 | ₩19,083 | -2.67% | 61.3만 |
|---|
| 2026.01.27 | ₩20,625 | ₩20,625 | ₩19,311 | ₩19,606 | -4.94% | 73만 |
|---|
| 2026.01.26 | ₩20,505 | ₩21,993 | ₩20,505 | ₩21,376 | +4.25% | 51.7만 |
|---|
| 2026.01.23 | ₩19,244 | ₩20,719 | ₩18,977 | ₩20,129 | +4.60% | 29.8만 |
|---|
| 2026.01.22 | ₩20,719 | ₩20,813 | ₩20,089 | ₩20,437 | -1.36% | 21.1만 |
|---|
| 2026.01.21 | ₩20,773 | ₩20,840 | ₩18,781 | ₩19,432 | -6.46% | 52.3만 |
|---|
| 2026.01.20 | ₩22,516 | ₩22,664 | ₩20,786 | ₩20,920 | -7.09% | 38.6만 |
|---|
| 2026.01.16 | ₩23,441 | ₩23,803 | ₩22,529 | ₩23,669 | +0.97% | 18.7만 |
|---|
| 2026.01.15 | ₩24,729 | ₩24,729 | ₩23,260 | ₩23,374 | -5.48% | 15.5만 |
|---|
| 2026.01.14 | ₩26,351 | ₩26,351 | ₩23,589 | ₩24,273 | -7.89% | 26.6만 |
|---|
| 2026.01.13 | ₩27,237 | ₩28,068 | ₩26,164 | ₩26,553 | -2.51% | 22.2만 |
|---|
| 2026.01.12 | ₩25,292 | ₩27,679 | ₩25,292 | ₩27,223 | +7.64% | 44.5만 |
|---|
| 2026.01.09 | ₩23,924 | ₩26,097 | ₩23,267 | ₩25,641 | +7.17% | 33.2만 |
|---|
| 2026.01.08 | ₩23,696 | ₩23,696 | ₩22,529 | ₩23,366 | -1.39% | 25.2만 |
|---|
| 2026.01.07 | ₩24,756 | ₩24,796 | ₩24,045 | ₩24,206 | -2.22% | 8.2만 |
|---|
| 2026.01.06 | ₩24,179 | ₩24,615 | ₩23,643 | ₩24,233 | +0.22% | 22.3만 |
|---|
| 2026.01.05 | ₩25,681 | ₩26,432 | ₩24,058 | ₩24,166 | -5.90% | 31.6만 |
|---|
| 2026.01.02 | ₩25,587 | ₩25,634 | ₩24,380 | ₩24,890 | -2.73% | 13.5만 |
|---|
| 2025.12.31 | ₩25,252 | ₩25,252 | ₩24,689 | ₩24,715 | -2.12% | 10.5만 |
|---|
| 2025.12.30 | ₩25,185 | ₩25,627 | ₩25,024 | ₩25,305 | +0.48% | 14.4만 |
|---|
| 2025.12.29 | ₩24,595 | ₩25,641 | ₩24,206 | ₩24,863 | +1.09% | 17만 |
|---|
| 2025.12.26 | ₩25,614 | ₩26,169 | ₩25,064 | ₩25,547 | -0.26% | 18.6만 |
|---|
| 2025.12.24 | ₩24,876 | ₩25,641 | ₩24,782 | ₩25,533 | +2.64% | 12.2만 |
|---|
| 2025.12.23 | ₩25,332 | ₩25,399 | ₩24,139 | ₩24,903 | -1.69% | 32만 |
|---|
| 2025.12.22 | ₩25,386 | ₩25,882 | ₩24,407 | ₩25,735 | +1.37% | 47.1만 |
|---|
| 2025.12.19 | ₩23,401 | ₩24,903 | ₩23,334 | ₩24,300 | +3.84% | 82만 |
|---|
| 2025.12.18 | ₩21,993 | ₩22,436 | ₩21,068 | ₩21,309 | -3.11% | 53.6만 |
|---|
| 2025.12.17 | ₩22,275 | ₩22,489 | ₩20,706 | ₩20,987 | -5.78% | 65.5만 |
|---|
| 2025.12.16 | ₩22,436 | ₩23,803 | ₩22,295 | ₩23,549 | +4.96% | 27.3만 |
|---|
| 2025.12.15 | ₩23,441 | ₩23,507 | ₩21,765 | ₩22,597 | -3.60% | 80.1만 |
|---|
| 2025.12.12 | ₩25,627 | ₩25,815 | ₩22,811 | ₩23,817 | -7.06% | 103.6만 |
|---|
| 2025.12.11 | ₩23,830 | ₩27,196 | ₩22,543 | ₩26,298 | +10.35% | 204.3만 |
|---|
| 2025.12.10 | ₩33,432 | ₩34,302 | ₩32,103 | ₩33,674 | +0.72% | 76.8만 |
|---|
| 2025.12.09 | ₩32,842 | ₩33,439 | ₩32,480 | ₩33,239 | +1.21% | 13.2만 |
|---|
| 2025.12.08 | ₩33,258 | ₩34,062 | ₩31,809 | ₩32,842 | -1.25% | 30.6만 |
|---|
| 2025.12.05 | ₩32,453 | ₩32,586 | ₩30,974 | ₩32,095 | -1.10% | 26.1만 |
|---|
| 2025.12.04 | ₩29,260 | ₩31,394 | ₩28,993 | ₩31,119 | +6.35% | 27.4만 |
|---|
| 2025.12.03 | ₩27,344 | ₩29,514 | ₩27,089 | ₩29,302 | +7.16% | 9.1만 |
|---|
| 2025.12.02 | ₩28,940 | ₩29,677 | ₩27,301 | ₩27,481 | -5.04% | 15.4만 |
|---|
| 2025.12.01 | ₩26,821 | ₩28,095 | ₩26,284 | ₩27,397 | +2.15% | 5.5만 |
|---|
| 2025.11.28 | ₩27,116 | ₩27,773 | ₩26,553 | ₩27,627 | +1.88% | 8만 |
|---|
| 2025.11.26 | ₩29,825 | ₩30,012 | ₩28,022 | ₩28,647 | -3.95% | 12.8만 |
|---|
| 2025.11.25 | ₩25,842 | ₩26,888 | ₩23,519 | ₩26,459 | +2.39% | 6.5만 |
|---|
| 2025.11.24 | ₩26,512 | ₩28,103 | ₩25,731 | ₩27,349 | +3.16% | 6.7만 |
|---|
| 2025.11.21 | ₩29,476 | ₩29,476 | ₩25,614 | ₩26,882 | -8.80% | 20.8만 |
|---|
| 2025.11.20 | ₩36,946 | ₩37,033 | ₩30,371 | ₩30,416 | -17.67% | 4만 |
|---|
| 2025.11.19 | ₩34,163 | ₩35,072 | ₩34,163 | ₩35,072 | +2.66% | 7.9천 |
|---|