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 | ₩9,507 | ₩10,037 | ₩8,395 | ₩9,313 | -2.04% | 2897.7만 |
| 2026.09.28–2026.10.02 | ₩8,234 | ₩9,755 | ₩8,094 | ₩9,434 | +14.56% | 3535.5만 |
| 2026.09.21–2026.09.25 | ₩10,492 | ₩11,082 | ₩8,315 | ₩8,791 | -16.22% | 3338만 |
| 2026.09.14–2026.09.18 | ₩9,501 | ₩10,920 | ₩9,179 | ₩10,291 | +8.32% | 2607.6만 |
| 2026.09.08–2026.09.11 | ₩13,447 | ₩13,869 | ₩10,720 | ₩10,780 | -19.83% | 4106.1만 |
| 2026.08.31–2026.09.04 | ₩10,827 | ₩12,234 | ₩9,434 | ₩12,087 | +11.63% | 1914.2만 |
| 2026.08.24–2026.08.28 | ₩10,265 | ₩11,471 | ₩9,679 | ₩10,988 | +7.05% | 1625.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,787 |
| ₩11,028 |
| ₩9,193 |
| ₩10,425 |
| -3.35% |
| 1493.1만 |
| 2026.08.10–2026.08.14 | ₩10,894 | ₩12,402 | ₩10,224 | ₩11,028 | +1.23% | 3437.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,697 | ₩10,906 | ₩8,456 | ₩10,640 | +22.34% | 3498.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,982 | ₩8,724 | ₩6,566 | ₩8,415 | +20.54% | 2812.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,839 | ₩8,402 | ₩6,633 | ₩6,673 | -14.87% | 2329.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,970 | ₩10,064 | ₩7,518 | ₩8,121 | -18.55% | 3136.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,707 | ₩11,377 | ₩9,721 | ₩10,238 | -4.38% | 2461.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,208 | ₩12,321 | ₩9,936 | ₩10,144 | -16.90% | 1312.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,447 | ₩17,955 | ₩11,363 | ₩11,417 | -34.56% | 644.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,613 | ₩20,167 | ₩16,643 | ₩17,916 | -3.74% | 567.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,407 | ₩26,023 | ₩16,107 | ₩17,996 | -29.17% | 1541만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,454 | ₩34,184 | ₩23,437 | ₩24,482 | -16.88% | 1101.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,998 | ₩28,187 | ₩19,728 | ₩28,127 | +33.95% | 758.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,315 | ₩21,682 | ₩17,956 | ₩20,583 | +1.32% | 452.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,958 | ₩22,633 | ₩18,385 | ₩20,918 | -0.19% | 772.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,554 | ₩22,642 | ₩17,273 | ₩21,708 | +23.66% | 1123만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,125 | ₩17,266 | ₩14,713 | ₩16,817 | -1.80% | 604.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,090 | ₩20,616 | ₩16,321 | ₩17,192 | -4.96% | 926.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,444 | ₩19,670 | ₩11,444 | ₩17,742 | +55.04% | 1516.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,790 | ₩13,400 | ₩10,700 | ₩11,256 | -12.00% | 324.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,698 | ₩13,172 | ₩11,109 | ₩12,599 | +7.70% | 196.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,682 | ₩14,499 | ₩11,337 | ₩11,538 | -15.67% | 294.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,754 | ₩15,196 | ₩13,132 | ₩13,427 | -8.99% | 262.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,923 | ₩17,648 | ₩13,052 | ₩14,472 | +3.95% | 1048.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,328 | ₩15,417 | ₩12,221 | ₩14,258 | +15.65% | 598.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,105 | ₩14,378 | ₩11,792 | ₩12,918 | -1.43% | 328.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,491 | ₩15,831 | ₩13,400 | ₩13,534 | -12.63% | 128.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,883 | ₩16,965 | ₩13,628 | ₩15,879 | +14.38% | 482.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,546 | ₩18,585 | ₩11,497 | ₩12,837 | -30.78% | 335.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,489 | ₩21,976 | ₩16,610 | ₩17,326 | -15.43% | 294.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,499 | ₩22,646 | ₩18,767 | ₩20,114 | -10.60% | 141.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,273 | ₩28,047 | ₩22,512 | ₩23,651 | -6.42% | 127.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,661 | ₩26,412 | ₩22,512 | ₩25,621 | -0.16% | 120.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,576 | ₩25,621 | ₩24,187 | ₩24,871 | +1.20% | 55.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,367 | ₩26,149 | ₩24,120 | ₩25,527 | +0.63% | 110만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,424 | ₩24,884 | ₩20,690 | ₩24,281 | +3.66% | 308.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,232 | ₩34,276 | ₩22,526 | ₩23,799 | -28.39% | 428.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,800 | ₩32,561 | ₩26,264 | ₩32,071 | +19.67% | 83.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,492 | ₩29,990 | ₩23,501 | ₩27,606 | +4.20% | 34.1만 |
|---|
| 2025.11.19–2025.11.21 | ₩34,137 | ₩37,005 | ₩25,594 | ₩26,862 | -21.31% | 25.6만 |
|---|