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 | ₩9,514 | ₩10,043 | ₩8,401 | ₩9,319 | -2.04% | 2897.7만 |
| 2026.09.28–2026.10.02 | ₩8,240 | ₩9,762 | ₩8,099 | ₩9,440 | +14.56% | 3535.5만 |
| 2026.09.21–2026.09.25 | ₩10,499 | ₩11,089 | ₩8,320 | ₩8,796 | -16.22% | 3338만 |
| 2026.09.14–2026.09.18 | ₩9,507 | ₩10,927 | ₩9,185 | ₩10,298 | +8.32% | 2607.6만 |
| 2026.09.08–2026.09.11 | ₩13,456 | ₩13,878 | ₩10,727 | ₩10,788 | -19.83% | 4106.1만 |
| 2026.08.31–2026.09.04 | ₩10,834 | ₩12,242 | ₩9,440 | ₩12,095 | +11.63% | 1914.2만 |
| 2026.08.24–2026.08.28 | ₩10,271 | ₩11,478 | ₩9,685 | ₩10,995 | +7.05% | 1625.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,794 |
| ₩11,036 |
| ₩9,199 |
| ₩10,432 |
| -3.35% |
| 1493.1만 |
| 2026.08.10–2026.08.14 | ₩10,902 | ₩12,410 | ₩10,231 | ₩11,036 | +1.23% | 3437.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,702 | ₩10,914 | ₩8,461 | ₩10,647 | +22.34% | 3498.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,986 | ₩8,729 | ₩6,570 | ₩8,421 | +20.54% | 2812.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,844 | ₩8,407 | ₩6,637 | ₩6,678 | -14.87% | 2329.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,976 | ₩10,070 | ₩7,522 | ₩8,126 | -18.55% | 3136.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,714 | ₩11,384 | ₩9,727 | ₩10,244 | -4.38% | 2461.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,216 | ₩12,330 | ₩9,943 | ₩10,151 | -16.90% | 1312.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,459 | ₩17,967 | ₩11,371 | ₩11,424 | -34.56% | 644.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,625 | ₩20,181 | ₩16,654 | ₩17,928 | -3.74% | 567.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,423 | ₩26,040 | ₩16,118 | ₩18,008 | -29.17% | 1541만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,473 | ₩34,206 | ₩23,452 | ₩24,498 | -16.88% | 1101.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,012 | ₩28,206 | ₩19,741 | ₩28,145 | +33.95% | 758.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,328 | ₩21,696 | ₩17,968 | ₩20,596 | +1.32% | 452.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,972 | ₩22,648 | ₩18,397 | ₩20,931 | -0.19% | 772.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,566 | ₩22,657 | ₩17,284 | ₩21,723 | +23.66% | 1123만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,137 | ₩17,277 | ₩14,723 | ₩16,828 | -1.80% | 604.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,102 | ₩20,630 | ₩16,332 | ₩17,204 | -4.96% | 926.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,451 | ₩19,683 | ₩11,451 | ₩17,754 | +55.04% | 1516.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,799 | ₩13,409 | ₩10,707 | ₩11,264 | -12.00% | 324.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,706 | ₩13,181 | ₩11,116 | ₩12,607 | +7.70% | 196.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,691 | ₩14,509 | ₩11,344 | ₩11,545 | -15.67% | 294.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,763 | ₩15,206 | ₩13,141 | ₩13,436 | -8.99% | 262.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,932 | ₩17,660 | ₩13,060 | ₩14,482 | +3.95% | 1048.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,336 | ₩15,427 | ₩12,229 | ₩14,267 | +15.65% | 598.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,114 | ₩14,388 | ₩11,800 | ₩12,926 | -1.43% | 328.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,501 | ₩15,841 | ₩13,409 | ₩13,543 | -12.63% | 128.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,892 | ₩16,976 | ₩13,637 | ₩15,890 | +14.38% | 482.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,558 | ₩18,597 | ₩11,505 | ₩12,846 | -30.78% | 335.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,502 | ₩21,991 | ₩16,620 | ₩17,338 | -15.43% | 294.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,514 | ₩22,661 | ₩18,779 | ₩20,127 | -10.60% | 141.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,289 | ₩28,065 | ₩22,527 | ₩23,667 | -6.42% | 127.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,678 | ₩26,429 | ₩22,527 | ₩25,638 | -0.16% | 120.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,592 | ₩25,638 | ₩24,203 | ₩24,887 | +1.20% | 55.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,383 | ₩26,166 | ₩24,136 | ₩25,544 | +0.63% | 110만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,439 | ₩24,901 | ₩20,703 | ₩24,297 | +3.66% | 308.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,254 | ₩34,299 | ₩22,541 | ₩23,814 | -28.39% | 428.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,818 | ₩32,583 | ₩26,282 | ₩32,092 | +19.67% | 83.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,510 | ₩30,009 | ₩23,517 | ₩27,624 | +4.20% | 34.1만 |
|---|
| 2025.11.19–2025.11.21 | ₩34,159 | ₩37,029 | ₩25,611 | ₩26,880 | -21.31% | 25.6만 |
|---|