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 | ₩8,743 | ₩9,494 | ₩8,689 | ₩9,319 | +6.60% | 509.5만 |
| 2026.10.08 | ₩9,373 | ₩9,467 | ₩8,401 | ₩8,528 | -9.01% | 1122.4만 |
| 2026.10.07 | ₩9,440 | ₩9,735 | ₩9,306 | ₩9,587 | +1.56% | 430.4만 |
| 2026.10.06 | ₩9,641 | ₩10,043 | ₩9,614 | ₩9,762 | +1.25% | 409.7만 |
| 2026.10.05 | ₩9,514 | ₩10,010 | ₩9,440 | ₩9,453 | -0.63% | 425.7만 |
| 2026.10.02 | ₩9,386 | ₩9,762 | ₩9,172 | ₩9,440 | +0.57% | 610.4만 |
| 2026.10.01 | ₩9,105 | ₩9,172 | ₩8,542 | ₩8,890 | -2.36% | 540.6만 |
| 2026.09.30 | ₩8,689 | ₩8,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,796 |
| +1.23% |
| 524.1만 |
| 2026.09.29 | ₩8,247 | ₩9,582 | ₩8,233 | ₩8,890 | +7.80% | 1301.7만 |
|---|
| 2026.09.28 | ₩8,240 | ₩8,621 | ₩8,099 | ₩8,220 | -0.24% | 558.7만 |
|---|
| 2026.09.25 | ₩8,984 | ₩9,292 | ₩8,796 | ₩8,796 | -2.09% | 420만 |
|---|
| 2026.09.24 | ₩8,769 | ₩9,239 | ₩8,320 | ₩9,145 | +4.28% | 1387.1만 |
|---|
| 2026.09.23 | ₩10,352 | ₩10,365 | ₩9,782 | ₩9,815 | -5.18% | 431.5만 |
|---|
| 2026.09.22 | ₩10,794 | ₩11,089 | ₩10,392 | ₩10,459 | -3.11% | 618.5만 |
|---|
| 2026.09.21 | ₩10,499 | ₩10,627 | ₩10,097 | ₩10,432 | -0.64% | 480.9만 |
|---|
| 2026.09.18 | ₩10,714 | ₩10,781 | ₩9,856 | ₩10,298 | -3.88% | 504.9만 |
|---|
| 2026.09.17 | ₩10,231 | ₩10,927 | ₩10,137 | ₩10,727 | +4.85% | 511.1만 |
|---|
| 2026.09.16 | ₩9,319 | ₩10,177 | ₩9,185 | ₩9,735 | +4.46% | 518.8만 |
|---|
| 2026.09.15 | ₩9,789 | ₩9,963 | ₩9,319 | ₩9,359 | -4.38% | 400.3만 |
|---|
| 2026.09.14 | ₩9,507 | ₩10,050 | ₩9,440 | ₩9,963 | +4.80% | 672.7만 |
|---|
| 2026.09.11 | ₩12,846 | ₩13,060 | ₩10,727 | ₩10,788 | -16.02% | 1725.1만 |
|---|
| 2026.09.10 | ₩11,974 | ₩12,135 | ₩11,129 | ₩11,197 | -6.49% | 1130.1만 |
|---|
| 2026.09.09 | ₩12,819 | ₩13,048 | ₩12,323 | ₩12,537 | -2.20% | 463.9만 |
|---|
| 2026.09.08 | ₩13,456 | ₩13,878 | ₩12,457 | ₩12,672 | -5.83% | 787만 |
|---|
| 2026.09.04 | ₩12,242 | ₩12,242 | ₩11,784 | ₩12,095 | -1.20% | 484만 |
|---|
| 2026.09.03 | ₩10,459 | ₩11,773 | ₩10,432 | ₩11,411 | +9.10% | 561.8만 |
|---|
| 2026.09.02 | ₩9,547 | ₩10,365 | ₩9,440 | ₩10,244 | +7.30% | 291.7만 |
|---|
| 2026.09.01 | ₩10,419 | ₩10,459 | ₩9,447 | ₩9,641 | -7.46% | 374만 |
|---|
| 2026.08.31 | ₩10,834 | ₩11,076 | ₩10,580 | ₩10,754 | -0.74% | 202.7만 |
|---|
| 2026.08.28 | ₩11,451 | ₩11,478 | ₩10,868 | ₩10,995 | -3.98% | 307.3만 |
|---|
| 2026.08.27 | ₩11,217 | ₩11,465 | ₩10,566 | ₩11,183 | -0.30% | 388.5만 |
|---|
| 2026.08.26 | ₩10,486 | ₩11,136 | ₩10,432 | ₩10,754 | +2.56% | 432.8만 |
|---|
| 2026.08.25 | ₩9,976 | ₩10,391 | ₩9,876 | ₩10,177 | +2.02% | 275.1만 |
|---|
| 2026.08.24 | ₩10,271 | ₩10,271 | ₩9,685 | ₩9,869 | -3.92% | 222.1만 |
|---|
| 2026.08.21 | ₩10,070 | ₩10,695 | ₩9,923 | ₩10,432 | +3.60% | 343.2만 |
|---|
| 2026.08.20 | ₩10,204 | ₩10,379 | ₩9,701 | ₩9,829 | -3.68% | 222.7만 |
|---|
| 2026.08.19 | ₩9,943 | ₩10,405 | ₩9,199 | ₩10,084 | +1.42% | 403.9만 |
|---|
| 2026.08.18 | ₩10,003 | ₩10,392 | ₩9,889 | ₩9,923 | -0.80% | 285만 |
|---|
| 2026.08.17 | ₩10,794 | ₩11,036 | ₩10,345 | ₩10,513 | -2.61% | 238.3만 |
|---|
| 2026.08.14 | ₩11,867 | ₩11,981 | ₩10,808 | ₩11,036 | -7.01% | 422.5만 |
|---|
| 2026.08.13 | ₩11,290 | ₩12,410 | ₩11,290 | ₩11,947 | +5.82% | 590.8만 |
|---|
| 2026.08.12 | ₩11,505 | ₩11,746 | ₩10,754 | ₩11,505 | 0.00% | 1284.2만 |
|---|
| 2026.08.11 | ₩11,331 | ₩11,344 | ₩10,231 | ₩10,405 | -8.17% | 622.5만 |
|---|
| 2026.08.10 | ₩10,902 | ₩11,364 | ₩10,593 | ₩11,223 | +2.95% | 517.1만 |
|---|
| 2026.08.07 | ₩10,419 | ₩10,674 | ₩10,010 | ₩10,647 | +2.19% | 361.6만 |
|---|
| 2026.08.06 | ₩9,641 | ₩10,607 | ₩9,494 | ₩10,151 | +5.29% | 296.4만 |
|---|
| 2026.08.05 | ₩10,392 | ₩10,553 | ₩10,030 | ₩10,285 | -1.03% | 362.4만 |
|---|
| 2026.08.04 | ₩9,882 | ₩10,914 | ₩9,842 | ₩10,499 | +6.24% | 886만 |
|---|
| 2026.08.03 | ₩8,702 | ₩10,110 | ₩8,461 | ₩9,976 | +14.64% | 1591.8만 |
|---|
| 2026.07.31 | ₩8,434 | ₩8,729 | ₩7,874 | ₩8,421 | -0.16% | 569.6만 |
|---|
| 2026.07.30 | ₩7,522 | ₩8,200 | ₩7,415 | ₩8,112 | +7.84% | 902.6만 |
|---|
| 2026.07.29 | ₩7,187 | ₩7,462 | ₩6,772 | ₩6,973 | -2.99% | 385.2만 |
|---|
| 2026.07.28 | ₩6,959 | ₩7,518 | ₩6,570 | ₩7,227 | +3.85% | 421.5만 |
|---|
| 2026.07.27 | ₩6,986 | ₩7,469 | ₩6,879 | ₩7,227 | +3.45% | 533.9만 |
|---|
| 2026.07.24 | ₩7,536 | ₩7,643 | ₩6,637 | ₩6,678 | -11.39% | 621.6만 |
|---|
| 2026.07.23 | ₩7,824 | ₩7,871 | ₩7,214 | ₩7,294 | -6.77% | 597.5만 |
|---|
| 2026.07.22 | ₩8,059 | ₩8,407 | ₩7,884 | ₩8,019 | -0.50% | 293.9만 |
|---|
| 2026.07.21 | ₩7,670 | ₩8,220 | ₩7,596 | ₩8,179 | +6.64% | 366만 |
|---|
| 2026.07.20 | ₩7,844 | ₩8,012 | ₩7,315 | ₩7,496 | -4.44% | 450.8만 |
|---|
| 2026.07.17 | ₩7,563 | ₩8,394 | ₩7,522 | ₩8,126 | +7.45% | 528.6만 |
|---|
| 2026.07.16 | ₩8,863 | ₩8,890 | ₩7,804 | ₩7,884 | -11.04% | 581.5만 |
|---|
| 2026.07.15 | ₩8,662 | ₩9,185 | ₩8,528 | ₩9,011 | +4.02% | 674.2만 |
|---|
| 2026.07.14 | ₩8,930 | ₩9,038 | ₩8,394 | ₩8,421 | -5.71% | 613.8만 |
|---|
| 2026.07.13 | ₩9,976 | ₩10,070 | ₩8,877 | ₩8,930 | -10.48% | 738.5만 |
|---|
| 2026.07.10 | ₩10,975 | ₩10,982 | ₩10,030 | ₩10,244 | -6.66% | 440.4만 |
|---|
| 2026.07.09 | ₩10,238 | ₩11,384 | ₩10,204 | ₩10,700 | +4.52% | 557.4만 |
|---|
| 2026.07.08 | ₩9,956 | ₩10,352 | ₩9,735 | ₩10,177 | +2.22% | 585.4만 |
|---|
| 2026.07.07 | ₩10,633 | ₩10,908 | ₩9,727 | ₩10,338 | -2.77% | 403.8만 |
|---|
| 2026.07.06 | ₩10,714 | ₩10,902 | ₩10,271 | ₩10,660 | -0.50% | 474.8만 |
|---|
| 2026.07.02 | ₩10,607 | ₩11,143 | ₩9,943 | ₩10,151 | -4.30% | 449.9만 |
|---|
| 2026.07.01 | ₩10,781 | ₩11,237 | ₩10,513 | ₩10,539 | -2.24% | 340.6만 |
|---|
| 2026.06.30 | ₩11,264 | ₩11,626 | ₩10,808 | ₩11,129 | -1.19% | 252.6만 |
|---|
| 2026.06.29 | ₩12,216 | ₩12,330 | ₩10,915 | ₩11,317 | -7.35% | 269.8만 |
|---|
| 2026.06.26 | ₩11,572 | ₩12,202 | ₩11,371 | ₩11,424 | -1.27% | 185.7만 |
|---|
| 2026.06.25 | ₩12,913 | ₩12,926 | ₩11,733 | ₩12,095 | -6.33% | 104.2만 |
|---|
| 2026.06.24 | ₩13,791 | ₩14,294 | ₩12,531 | ₩12,899 | -6.47% | 153.1만 |
|---|
| 2026.06.23 | ₩15,085 | ₩15,890 | ₩14,120 | ₩14,200 | -5.87% | 100.4만 |
|---|
| 2026.06.22 | ₩17,459 | ₩17,967 | ₩16,010 | ₩16,198 | -7.22% | 100.8만 |
|---|
| 2026.06.18 | ₩17,821 | ₩18,625 | ₩16,654 | ₩17,928 | +0.60% | 127.6만 |
|---|
| 2026.06.17 | ₩18,276 | ₩19,108 | ₩17,633 | ₩17,780 | -2.71% | 100.6만 |
|---|
| 2026.06.16 | ₩19,081 | ₩20,181 | ₩18,612 | ₩18,786 | -1.55% | 120.3만 |
|---|
| 2026.06.15 | ₩18,625 | ₩20,154 | ₩18,451 | ₩19,658 | +5.54% | 218.6만 |
|---|
| 2026.06.12 | ₩18,236 | ₩18,266 | ₩17,003 | ₩18,008 | -1.25% | 219.9만 |
|---|
| 2026.06.11 | ₩16,962 | ₩18,156 | ₩16,118 | ₩17,941 | +5.77% | 621.9만 |
|---|
| 2026.06.10 | ₩21,267 | ₩24,188 | ₩21,025 | ₩22,246 | +4.60% | 412.1만 |
|---|
| 2026.06.09 | ₩24,740 | ₩26,040 | ₩20,985 | ₩22,742 | -8.08% | 150.5만 |
|---|
| 2026.06.08 | ₩25,423 | ₩25,745 | ₩23,542 | ₩24,109 | -5.17% | 136.5만 |
|---|
| 2026.06.05 | ₩28,494 | ₩28,970 | ₩23,452 | ₩24,498 | -14.02% | 134.7만 |
|---|
| 2026.06.04 | ₩27,810 | ₩31,053 | ₩27,314 | ₩30,412 | +9.35% | 228.6만 |
|---|
| 2026.06.03 | ₩31,565 | ₩31,565 | ₩28,159 | ₩28,896 | -8.45% | 164.4만 |
|---|
| 2026.06.02 | ₩32,182 | ₩33,879 | ₩31,109 | ₩32,718 | +1.67% | 189.5만 |
|---|
| 2026.06.01 | ₩29,473 | ₩34,206 | ₩27,837 | ₩33,710 | +14.38% | 384만 |
|---|
| 2026.05.29 | ₩24,270 | ₩28,206 | ₩24,056 | ₩28,145 | +15.97% | 385.2만 |
|---|
| 2026.05.28 | ₩20,958 | ₩23,379 | ₩20,945 | ₩23,157 | +10.49% | 206.7만 |
|---|
| 2026.05.27 | ₩20,476 | ₩20,636 | ₩19,741 | ₩20,341 | -0.65% | 50.2만 |
|---|
| 2026.05.26 | ₩21,012 | ₩21,307 | ₩20,328 | ₩20,784 | -1.08% | 116.8만 |
|---|
| 2026.05.22 | ₩20,422 | ₩21,696 | ₩20,422 | ₩20,596 | +0.85% | 100.1만 |
|---|
| 2026.05.21 | ₩20,046 | ₩20,820 | ₩19,658 | ₩20,207 | +0.80% | 125만 |
|---|
| 2026.05.20 | ₩18,276 | ₩19,872 | ₩17,968 | ₩19,792 | +8.29% | 72.4만 |
|---|
| 2026.05.19 | ₩19,456 | ₩20,006 | ₩18,384 | ₩18,451 | -5.17% | 63.2만 |
|---|
| 2026.05.18 | ₩20,328 | ₩20,380 | ₩18,893 | ₩19,537 | -3.89% | 91.5만 |
|---|
| 2026.05.15 | ₩20,301 | ₩21,709 | ₩20,087 | ₩20,931 | +3.10% | 133.8만 |
|---|
| 2026.05.14 | ₩20,100 | ₩22,648 | ₩19,443 | ₩21,535 | +7.14% | 270.2만 |
|---|
| 2026.05.13 | ₩19,993 | ₩20,663 | ₩19,309 | ₩20,288 | +1.48% | 91.2만 |
|---|
| 2026.05.12 | ₩21,186 | ₩21,186 | ₩18,397 | ₩19,725 | -6.90% | 137.9만 |
|---|
| 2026.05.11 | ₩20,972 | ₩21,642 | ₩20,543 | ₩21,213 | +1.15% | 139.4만 |
|---|
| 2026.05.08 | ₩21,012 | ₩22,138 | ₩20,449 | ₩21,723 | +3.38% | 139.6만 |
|---|
| 2026.05.07 | ₩22,152 | ₩22,657 | ₩20,623 | ₩21,374 | -3.51% | 220.6만 |
|---|
| 2026.05.06 | ₩19,711 | ₩21,359 | ₩18,907 | ₩21,293 | +8.03% | 240.6만 |
|---|
| 2026.05.05 | ₩18,934 | ₩19,725 | ₩18,196 | ₩19,483 | +2.90% | 216.6만 |
|---|
| 2026.05.04 | ₩17,566 | ₩19,081 | ₩17,284 | ₩18,504 | +5.34% | 305.6만 |
|---|
| 2026.05.01 | ₩15,702 | ₩17,257 | ₩15,702 | ₩16,828 | +7.17% | 196.9만 |
|---|
| 2026.04.30 | ₩15,031 | ₩15,615 | ₩14,723 | ₩14,857 | -1.16% | 56.8만 |
|---|
| 2026.04.29 | ₩15,340 | ₩15,541 | ₩14,790 | ₩15,340 | 0.00% | 101.4만 |
|---|
| 2026.04.28 | ₩15,058 | ₩16,305 | ₩14,993 | ₩15,742 | +4.54% | 160.8만 |
|---|
| 2026.04.27 | ₩17,137 | ₩17,277 | ₩16,144 | ₩17,137 | 0.00% | 88.2만 |
|---|
| 2026.04.24 | ₩18,598 | ₩18,751 | ₩16,332 | ₩17,204 | -7.50% | 149.6만 |
|---|
| 2026.04.23 | ₩18,759 | ₩19,074 | ₩17,401 | ₩17,847 | -4.86% | 278.8만 |
|---|
| 2026.04.22 | ₩19,979 | ₩20,630 | ₩19,309 | ₩20,315 | +1.68% | 177.2만 |
|---|
| 2026.04.21 | ₩18,424 | ₩19,805 | ₩17,961 | ₩18,934 | +2.77% | 217.9만 |
|---|
| 2026.04.20 | ₩18,102 | ₩18,236 | ₩17,405 | ₩18,223 | +0.67% | 102.9만 |
|---|
| 2026.04.17 | ₩19,336 | ₩19,683 | ₩17,365 | ₩17,754 | -8.18% | 319.3만 |
|---|
| 2026.04.16 | ₩18,015 | ₩18,799 | ₩17,526 | ₩18,437 | +2.34% | 357.7만 |
|---|
| 2026.04.15 | ₩16,171 | ₩17,257 | ₩16,064 | ₩16,748 | +3.57% | 236.9만 |
|---|
| 2026.04.14 | ₩16,292 | ₩16,600 | ₩15,206 | ₩15,474 | -5.02% | 368.3만 |
|---|
| 2026.04.13 | ₩11,451 | ₩14,167 | ₩11,451 | ₩14,133 | +23.42% | 234.6만 |
|---|
| 2026.04.10 | ₩11,129 | ₩11,599 | ₩10,707 | ₩11,264 | +1.20% | 103.7만 |
|---|
| 2026.04.09 | ₩12,068 | ₩12,068 | ₩10,935 | ₩11,250 | -6.78% | 91.8만 |
|---|
| 2026.04.08 | ₩13,194 | ₩13,409 | ₩12,028 | ₩12,162 | -7.83% | 64.2만 |
|---|
| 2026.04.07 | ₩12,189 | ₩12,283 | ₩11,509 | ₩12,082 | -0.88% | 40.6만 |
|---|
| 2026.04.06 | ₩12,799 | ₩12,913 | ₩12,189 | ₩12,461 | -2.64% | 24.5만 |
|---|
| 2026.04.02 | ₩11,921 | ₩12,631 | ₩11,585 | ₩12,607 | +5.76% | 42.1만 |
|---|
| 2026.04.01 | ₩13,154 | ₩13,181 | ₩12,363 | ₩12,454 | -5.32% | 74.8만 |
|---|
| 2026.03.31 | ₩11,733 | ₩12,819 | ₩11,599 | ₩12,779 | +8.91% | 48.1만 |
|---|
| 2026.03.30 | ₩11,706 | ₩11,793 | ₩11,116 | ₩11,388 | -2.71% | 31.6만 |
|---|
| 2026.03.27 | ₩11,800 | ₩11,867 | ₩11,344 | ₩11,545 | -2.16% | 43.3만 |
|---|
| 2026.03.26 | ₩12,229 | ₩12,725 | ₩12,056 | ₩12,122 | -0.88% | 44.5만 |
|---|
| 2026.03.25 | ₩13,248 | ₩13,315 | ₩12,430 | ₩12,629 | -4.68% | 64.8만 |
|---|
| 2026.03.24 | ₩13,959 | ₩14,086 | ₩12,806 | ₩12,873 | -7.78% | 79.8만 |
|---|
| 2026.03.23 | ₩13,691 | ₩14,509 | ₩13,664 | ₩14,240 | +4.02% | 62.4만 |
|---|
| 2026.03.20 | ₩14,093 | ₩14,093 | ₩13,141 | ₩13,436 | -4.66% | 66.8만 |
|---|
| 2026.03.19 | ₩13,691 | ₩14,791 | ₩13,369 | ₩14,535 | +6.17% | 57.6만 |
|---|
| 2026.03.18 | ₩14,120 | ₩14,439 | ₩13,932 | ₩14,106 | -0.09% | 29.3만 |
|---|
| 2026.03.17 | ₩14,522 | ₩15,206 | ₩14,227 | ₩14,441 | -0.55% | 49.5만 |
|---|
| 2026.03.16 | ₩14,763 | ₩15,166 | ₩14,428 | ₩14,656 | -0.73% | 59.6만 |
|---|
| 2026.03.13 | ₩15,380 | ₩15,593 | ₩14,334 | ₩14,482 | -5.84% | 143.3만 |
|---|
| 2026.03.12 | ₩16,359 | ₩16,984 | ₩15,192 | ₩15,313 | -6.39% | 168.1만 |
|---|
| 2026.03.11 | ₩16,641 | ₩17,660 | ₩15,621 | ₩16,118 | -3.14% | 418.5만 |
|---|
| 2026.03.10 | ₩14,415 | ₩14,441 | ₩13,469 | ₩13,650 | -5.30% | 183.9만 |
|---|
| 2026.03.09 | ₩13,932 | ₩14,079 | ₩13,060 | ₩13,999 | +0.48% | 135.2만 |
|---|
| 2026.03.06 | ₩14,214 | ₩15,427 | ₩14,026 | ₩14,267 | +0.38% | 283.1만 |
|---|
| 2026.03.05 | ₩14,254 | ₩15,192 | ₩13,778 | ₩14,631 | +2.64% | 126.6만 |
|---|
| 2026.03.04 | ₩13,758 | ₩14,401 | ₩13,610 | ₩14,214 | +3.31% | 70.2만 |
|---|
| 2026.03.03 | ₩12,739 | ₩13,905 | ₩12,497 | ₩13,556 | +6.42% | 59.7만 |
|---|
| 2026.03.02 | ₩12,336 | ₩13,758 | ₩12,229 | ₩13,629 | +10.48% | 59.2만 |
|---|
| 2026.02.27 | ₩12,618 | ₩13,047 | ₩12,350 | ₩12,926 | +2.44% | 49.9만 |
|---|
| 2026.02.26 | ₩13,570 | ₩14,214 | ₩12,933 | ₩13,878 | +2.27% | 36.4만 |
|---|
| 2026.02.25 | ₩13,677 | ₩14,388 | ₩13,329 | ₩13,449 | -1.67% | 79.9만 |
|---|
| 2026.02.24 | ₩12,269 | ₩13,200 | ₩11,867 | ₩13,087 | +6.67% | 59.5만 |
|---|
| 2026.02.23 | ₩13,114 | ₩13,114 | ₩11,800 | ₩12,309 | -6.13% | 102.7만 |
|---|
| 2026.02.20 | ₩14,576 | ₩14,643 | ₩13,409 | ₩13,543 | -7.08% | 49.7만 |
|---|
| 2026.02.19 | ₩15,259 | ₩15,841 | ₩15,031 | ₩15,163 | -0.63% | 22.8만 |
|---|
| 2026.02.18 | ₩14,750 | ₩15,313 | ₩14,240 | ₩15,139 | +2.64% | 21.7만 |
|---|
| 2026.02.17 | ₩15,501 | ₩15,675 | ₩14,495 | ₩14,683 | -5.28% | 34.1만 |
|---|
| 2026.02.13 | ₩15,675 | ₩16,305 | ₩14,991 | ₩15,890 | +1.37% | 31만 |
|---|
| 2026.02.12 | ₩15,420 | ₩15,729 | ₩14,468 | ₩15,219 | -1.30% | 79.4만 |
|---|
| 2026.02.11 | ₩16,506 | ₩16,627 | ₩14,763 | ₩15,380 | -6.82% | 66.3만 |
|---|
| 2026.02.10 | ₩15,930 | ₩16,976 | ₩15,367 | ₩15,943 | +0.08% | 76.8만 |
|---|
| 2026.02.09 | ₩13,892 | ₩15,836 | ₩13,637 | ₩15,300 | +10.14% | 228.6만 |
|---|
| 2026.02.06 | ₩12,336 | ₩12,886 | ₩12,162 | ₩12,846 | +4.13% | 57.7만 |
|---|
| 2026.02.05 | ₩13,489 | ₩13,677 | ₩11,505 | ₩11,760 | -12.82% | 69만 |
|---|
| 2026.02.04 | ₩15,018 | ₩15,018 | ₩13,221 | ₩13,677 | -8.93% | 86.2만 |
|---|
| 2026.02.03 | ₩15,984 | ₩16,131 | ₩14,679 | ₩15,233 | -4.70% | 67.1만 |
|---|
| 2026.02.02 | ₩18,558 | ₩18,597 | ₩16,332 | ₩16,359 | -11.85% | 55.5만 |
|---|
| 2026.01.30 | ₩18,156 | ₩18,209 | ₩17,050 | ₩17,338 | -4.51% | 26.4만 |
|---|
| 2026.01.29 | ₩18,531 | ₩18,571 | ₩16,620 | ₩18,223 | -1.66% | 81.9만 |
|---|
| 2026.01.28 | ₩19,604 | ₩21,066 | ₩18,907 | ₩19,081 | -2.67% | 61.3만 |
|---|
| 2026.01.27 | ₩20,623 | ₩20,623 | ₩19,309 | ₩19,604 | -4.94% | 73만 |
|---|
| 2026.01.26 | ₩20,502 | ₩21,991 | ₩20,502 | ₩21,374 | +4.25% | 51.7만 |
|---|
| 2026.01.23 | ₩19,242 | ₩20,717 | ₩18,975 | ₩20,127 | +4.60% | 29.8만 |
|---|
| 2026.01.22 | ₩20,717 | ₩20,811 | ₩20,087 | ₩20,435 | -1.36% | 21.1만 |
|---|
| 2026.01.21 | ₩20,771 | ₩20,838 | ₩18,779 | ₩19,430 | -6.46% | 52.3만 |
|---|
| 2026.01.20 | ₩22,514 | ₩22,661 | ₩20,784 | ₩20,918 | -7.09% | 38.6만 |
|---|
| 2026.01.16 | ₩23,439 | ₩23,801 | ₩22,527 | ₩23,667 | +0.97% | 18.7만 |
|---|
| 2026.01.15 | ₩24,726 | ₩24,726 | ₩23,258 | ₩23,372 | -5.48% | 15.5만 |
|---|
| 2026.01.14 | ₩26,349 | ₩26,349 | ₩23,586 | ₩24,270 | -7.89% | 26.6만 |
|---|
| 2026.01.13 | ₩27,234 | ₩28,065 | ₩26,161 | ₩26,550 | -2.51% | 22.2만 |
|---|
| 2026.01.12 | ₩25,289 | ₩27,676 | ₩25,289 | ₩27,220 | +7.64% | 44.5만 |
|---|
| 2026.01.09 | ₩23,922 | ₩26,094 | ₩23,265 | ₩25,638 | +7.17% | 33.2만 |
|---|
| 2026.01.08 | ₩23,694 | ₩23,694 | ₩22,527 | ₩23,364 | -1.39% | 25.2만 |
|---|
| 2026.01.07 | ₩24,753 | ₩24,793 | ₩24,042 | ₩24,203 | -2.22% | 8.2만 |
|---|
| 2026.01.06 | ₩24,176 | ₩24,612 | ₩23,640 | ₩24,230 | +0.22% | 22.3만 |
|---|
| 2026.01.05 | ₩25,678 | ₩26,429 | ₩24,056 | ₩24,163 | -5.90% | 31.6만 |
|---|
| 2026.01.02 | ₩25,584 | ₩25,631 | ₩24,378 | ₩24,887 | -2.73% | 13.5만 |
|---|
| 2025.12.31 | ₩25,249 | ₩25,249 | ₩24,686 | ₩24,713 | -2.12% | 10.5만 |
|---|
| 2025.12.30 | ₩25,182 | ₩25,625 | ₩25,021 | ₩25,303 | +0.48% | 14.4만 |
|---|
| 2025.12.29 | ₩24,592 | ₩25,638 | ₩24,203 | ₩24,860 | +1.09% | 17만 |
|---|
| 2025.12.26 | ₩25,611 | ₩26,166 | ₩25,061 | ₩25,544 | -0.26% | 18.6만 |
|---|
| 2025.12.24 | ₩24,874 | ₩25,638 | ₩24,780 | ₩25,531 | +2.64% | 12.2만 |
|---|
| 2025.12.23 | ₩25,330 | ₩25,397 | ₩24,136 | ₩24,901 | -1.69% | 32만 |
|---|
| 2025.12.22 | ₩25,383 | ₩25,879 | ₩24,404 | ₩25,732 | +1.37% | 47.1만 |
|---|
| 2025.12.19 | ₩23,399 | ₩24,901 | ₩23,332 | ₩24,297 | +3.84% | 82만 |
|---|
| 2025.12.18 | ₩21,991 | ₩22,433 | ₩21,066 | ₩21,307 | -3.11% | 53.6만 |
|---|
| 2025.12.17 | ₩22,272 | ₩22,487 | ₩20,703 | ₩20,985 | -5.78% | 65.5만 |
|---|
| 2025.12.16 | ₩22,433 | ₩23,801 | ₩22,292 | ₩23,546 | +4.96% | 27.3만 |
|---|
| 2025.12.15 | ₩23,439 | ₩23,505 | ₩21,763 | ₩22,594 | -3.60% | 80.1만 |
|---|
| 2025.12.12 | ₩25,625 | ₩25,812 | ₩22,809 | ₩23,814 | -7.06% | 103.6만 |
|---|
| 2025.12.11 | ₩23,828 | ₩27,193 | ₩22,541 | ₩26,295 | +10.35% | 204.3만 |
|---|
| 2025.12.10 | ₩33,429 | ₩34,299 | ₩32,100 | ₩33,670 | +0.72% | 76.8만 |
|---|
| 2025.12.09 | ₩32,839 | ₩33,435 | ₩32,477 | ₩33,236 | +1.21% | 13.2만 |
|---|
| 2025.12.08 | ₩33,254 | ₩34,059 | ₩31,806 | ₩32,839 | -1.25% | 30.6만 |
|---|
| 2025.12.05 | ₩32,450 | ₩32,583 | ₩30,971 | ₩32,092 | -1.10% | 26.1만 |
|---|
| 2025.12.04 | ₩29,257 | ₩31,390 | ₩28,990 | ₩31,116 | +6.35% | 27.4만 |
|---|
| 2025.12.03 | ₩27,341 | ₩29,511 | ₩27,086 | ₩29,299 | +7.16% | 9.1만 |
|---|
| 2025.12.02 | ₩28,937 | ₩29,674 | ₩27,298 | ₩27,478 | -5.04% | 15.4만 |
|---|
| 2025.12.01 | ₩26,818 | ₩28,092 | ₩26,282 | ₩27,395 | +2.15% | 5.5만 |
|---|
| 2025.11.28 | ₩27,113 | ₩27,770 | ₩26,550 | ₩27,624 | +1.88% | 8만 |
|---|
| 2025.11.26 | ₩29,822 | ₩30,009 | ₩28,019 | ₩28,644 | -3.95% | 12.8만 |
|---|
| 2025.11.25 | ₩25,839 | ₩26,885 | ₩23,517 | ₩26,456 | +2.39% | 6.5만 |
|---|
| 2025.11.24 | ₩26,510 | ₩28,100 | ₩25,728 | ₩27,346 | +3.16% | 6.7만 |
|---|
| 2025.11.21 | ₩29,473 | ₩29,473 | ₩25,611 | ₩26,880 | -8.80% | 20.8만 |
|---|
| 2025.11.20 | ₩36,942 | ₩37,029 | ₩30,367 | ₩30,413 | -17.67% | 4만 |
|---|
| 2025.11.19 | ₩34,159 | ₩35,069 | ₩34,159 | ₩35,069 | +2.66% | 7.9천 |
|---|