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 | ₩8,721 | ₩9,470 | ₩8,668 | ₩9,296 | +6.60% | 509.5만 |
| 2026.10.08 | ₩9,350 | ₩9,444 | ₩8,380 | ₩8,507 | -9.01% | 1122.4만 |
| 2026.10.07 | ₩9,417 | ₩9,711 | ₩9,283 | ₩9,564 | +1.56% | 430.4만 |
| 2026.10.06 | ₩9,617 | ₩10,019 | ₩9,591 | ₩9,738 | +1.25% | 409.7만 |
| 2026.10.05 | ₩9,490 | ₩9,985 | ₩9,417 | ₩9,430 | -0.63% | 425.7만 |
| 2026.10.02 | ₩9,363 | ₩9,738 | ₩9,149 | ₩9,417 | +0.57% | 610.4만 |
| 2026.10.01 | ₩9,082 | ₩9,149 | ₩8,521 | ₩8,868 | -2.36% | 540.6만 |
| 2026.09.30 | ₩8,668 | ₩8,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,460 |
| ₩8,775 |
| +1.23% |
| 524.1만 |
| 2026.09.29 | ₩8,226 | ₩9,559 | ₩8,213 | ₩8,868 | +7.80% | 1301.7만 |
|---|
| 2026.09.28 | ₩8,220 | ₩8,600 | ₩8,079 | ₩8,200 | -0.24% | 558.7만 |
|---|
| 2026.09.25 | ₩8,962 | ₩9,270 | ₩8,775 | ₩8,775 | -2.09% | 420만 |
|---|
| 2026.09.24 | ₩8,748 | ₩9,216 | ₩8,300 | ₩9,123 | +4.28% | 1387.1만 |
|---|
| 2026.09.23 | ₩10,326 | ₩10,340 | ₩9,758 | ₩9,791 | -5.18% | 431.5만 |
|---|
| 2026.09.22 | ₩10,768 | ₩11,062 | ₩10,367 | ₩10,433 | -3.11% | 618.5만 |
|---|
| 2026.09.21 | ₩10,474 | ₩10,601 | ₩10,072 | ₩10,407 | -0.64% | 480.9만 |
|---|
| 2026.09.18 | ₩10,688 | ₩10,754 | ₩9,832 | ₩10,273 | -3.88% | 504.9만 |
|---|
| 2026.09.17 | ₩10,206 | ₩10,900 | ₩10,112 | ₩10,701 | +4.85% | 511.1만 |
|---|
| 2026.09.16 | ₩9,296 | ₩10,153 | ₩9,163 | ₩9,711 | +4.46% | 518.8만 |
|---|
| 2026.09.15 | ₩9,765 | ₩9,939 | ₩9,296 | ₩9,337 | -4.38% | 400.3만 |
|---|
| 2026.09.14 | ₩9,484 | ₩10,025 | ₩9,417 | ₩9,939 | +4.80% | 672.7만 |
|---|
| 2026.09.11 | ₩12,814 | ₩13,028 | ₩10,701 | ₩10,761 | -16.02% | 1725.1만 |
|---|
| 2026.09.10 | ₩11,945 | ₩12,105 | ₩11,102 | ₩11,169 | -6.49% | 1130.1만 |
|---|
| 2026.09.09 | ₩12,788 | ₩13,016 | ₩12,293 | ₩12,507 | -2.20% | 463.9만 |
|---|
| 2026.09.08 | ₩13,423 | ₩13,844 | ₩12,426 | ₩12,641 | -5.83% | 787만 |
|---|
| 2026.09.04 | ₩12,212 | ₩12,212 | ₩11,755 | ₩12,065 | -1.20% | 484만 |
|---|
| 2026.09.03 | ₩10,433 | ₩11,744 | ₩10,407 | ₩11,383 | +9.10% | 561.8만 |
|---|
| 2026.09.02 | ₩9,524 | ₩10,340 | ₩9,417 | ₩10,219 | +7.30% | 291.7만 |
|---|
| 2026.09.01 | ₩10,393 | ₩10,433 | ₩9,424 | ₩9,617 | -7.46% | 374만 |
|---|
| 2026.08.31 | ₩10,808 | ₩11,049 | ₩10,554 | ₩10,728 | -0.74% | 202.7만 |
|---|
| 2026.08.28 | ₩11,423 | ₩11,450 | ₩10,841 | ₩10,968 | -3.98% | 307.3만 |
|---|
| 2026.08.27 | ₩11,189 | ₩11,437 | ₩10,540 | ₩11,156 | -0.30% | 388.5만 |
|---|
| 2026.08.26 | ₩10,460 | ₩11,109 | ₩10,407 | ₩10,728 | +2.56% | 432.8만 |
|---|
| 2026.08.25 | ₩9,952 | ₩10,365 | ₩9,852 | ₩10,153 | +2.02% | 275.1만 |
|---|
| 2026.08.24 | ₩10,246 | ₩10,246 | ₩9,662 | ₩9,845 | -3.92% | 222.1만 |
|---|
| 2026.08.21 | ₩10,046 | ₩10,669 | ₩9,898 | ₩10,407 | +3.60% | 343.2만 |
|---|
| 2026.08.20 | ₩10,179 | ₩10,353 | ₩9,678 | ₩9,805 | -3.68% | 222.7만 |
|---|
| 2026.08.19 | ₩9,918 | ₩10,380 | ₩9,176 | ₩10,059 | +1.42% | 403.9만 |
|---|
| 2026.08.18 | ₩9,979 | ₩10,367 | ₩9,865 | ₩9,898 | -0.80% | 285만 |
|---|
| 2026.08.17 | ₩10,768 | ₩11,009 | ₩10,320 | ₩10,487 | -2.61% | 238.3만 |
|---|
| 2026.08.14 | ₩11,838 | ₩11,952 | ₩10,781 | ₩11,009 | -7.01% | 422.5만 |
|---|
| 2026.08.13 | ₩11,263 | ₩12,380 | ₩11,263 | ₩11,918 | +5.82% | 590.8만 |
|---|
| 2026.08.12 | ₩11,477 | ₩11,718 | ₩10,728 | ₩11,477 | 0.00% | 1284.2만 |
|---|
| 2026.08.11 | ₩11,303 | ₩11,316 | ₩10,206 | ₩10,380 | -8.17% | 622.5만 |
|---|
| 2026.08.10 | ₩10,875 | ₩11,336 | ₩10,567 | ₩11,196 | +2.95% | 517.1만 |
|---|
| 2026.08.07 | ₩10,393 | ₩10,647 | ₩9,985 | ₩10,621 | +2.19% | 361.6만 |
|---|
| 2026.08.06 | ₩9,617 | ₩10,581 | ₩9,470 | ₩10,126 | +5.29% | 296.4만 |
|---|
| 2026.08.05 | ₩10,367 | ₩10,527 | ₩10,005 | ₩10,260 | -1.03% | 362.4만 |
|---|
| 2026.08.04 | ₩9,858 | ₩10,887 | ₩9,818 | ₩10,474 | +6.24% | 886만 |
|---|
| 2026.08.03 | ₩8,681 | ₩10,086 | ₩8,440 | ₩9,952 | +14.64% | 1591.8만 |
|---|
| 2026.07.31 | ₩8,414 | ₩8,708 | ₩7,855 | ₩8,400 | -0.16% | 569.6만 |
|---|
| 2026.07.30 | ₩7,504 | ₩8,180 | ₩7,397 | ₩8,093 | +7.84% | 902.6만 |
|---|
| 2026.07.29 | ₩7,170 | ₩7,444 | ₩6,755 | ₩6,956 | -2.99% | 385.2만 |
|---|
| 2026.07.28 | ₩6,942 | ₩7,500 | ₩6,554 | ₩7,210 | +3.85% | 421.5만 |
|---|
| 2026.07.27 | ₩6,969 | ₩7,451 | ₩6,862 | ₩7,210 | +3.45% | 533.9만 |
|---|
| 2026.07.24 | ₩7,517 | ₩7,624 | ₩6,621 | ₩6,661 | -11.39% | 621.6만 |
|---|
| 2026.07.23 | ₩7,805 | ₩7,852 | ₩7,196 | ₩7,277 | -6.77% | 597.5만 |
|---|
| 2026.07.22 | ₩8,039 | ₩8,387 | ₩7,865 | ₩7,999 | -0.50% | 293.9만 |
|---|
| 2026.07.21 | ₩7,651 | ₩8,200 | ₩7,578 | ₩8,159 | +6.64% | 366만 |
|---|
| 2026.07.20 | ₩7,825 | ₩7,992 | ₩7,297 | ₩7,477 | -4.44% | 450.8만 |
|---|
| 2026.07.17 | ₩7,544 | ₩8,374 | ₩7,504 | ₩8,106 | +7.45% | 528.6만 |
|---|
| 2026.07.16 | ₩8,842 | ₩8,868 | ₩7,785 | ₩7,865 | -11.04% | 581.5만 |
|---|
| 2026.07.15 | ₩8,641 | ₩9,163 | ₩8,507 | ₩8,989 | +4.02% | 674.2만 |
|---|
| 2026.07.14 | ₩8,909 | ₩9,016 | ₩8,374 | ₩8,400 | -5.71% | 613.8만 |
|---|
| 2026.07.13 | ₩9,952 | ₩10,046 | ₩8,855 | ₩8,909 | -10.48% | 738.5만 |
|---|
| 2026.07.10 | ₩10,948 | ₩10,955 | ₩10,005 | ₩10,219 | -6.66% | 440.4만 |
|---|
| 2026.07.09 | ₩10,213 | ₩11,356 | ₩10,179 | ₩10,674 | +4.52% | 557.4만 |
|---|
| 2026.07.08 | ₩9,932 | ₩10,326 | ₩9,711 | ₩10,153 | +2.22% | 585.4만 |
|---|
| 2026.07.07 | ₩10,607 | ₩10,882 | ₩9,703 | ₩10,313 | -2.77% | 403.8만 |
|---|
| 2026.07.06 | ₩10,688 | ₩10,875 | ₩10,246 | ₩10,634 | -0.50% | 474.8만 |
|---|
| 2026.07.02 | ₩10,581 | ₩11,116 | ₩9,918 | ₩10,126 | -4.30% | 449.9만 |
|---|
| 2026.07.01 | ₩10,754 | ₩11,209 | ₩10,487 | ₩10,514 | -2.24% | 340.6만 |
|---|
| 2026.06.30 | ₩11,236 | ₩11,597 | ₩10,781 | ₩11,102 | -1.19% | 252.6만 |
|---|
| 2026.06.29 | ₩12,186 | ₩12,299 | ₩10,888 | ₩11,290 | -7.35% | 269.8만 |
|---|
| 2026.06.26 | ₩11,544 | ₩12,172 | ₩11,343 | ₩11,397 | -1.27% | 185.7만 |
|---|
| 2026.06.25 | ₩12,881 | ₩12,895 | ₩11,704 | ₩12,065 | -6.33% | 104.2만 |
|---|
| 2026.06.24 | ₩13,757 | ₩14,259 | ₩12,500 | ₩12,868 | -6.47% | 153.1만 |
|---|
| 2026.06.23 | ₩15,048 | ₩15,851 | ₩14,085 | ₩14,165 | -5.87% | 100.4만 |
|---|
| 2026.06.22 | ₩17,416 | ₩17,923 | ₩15,971 | ₩16,158 | -7.22% | 100.8만 |
|---|
| 2026.06.18 | ₩17,777 | ₩18,580 | ₩16,613 | ₩17,884 | +0.60% | 127.6만 |
|---|
| 2026.06.17 | ₩18,232 | ₩19,061 | ₩17,590 | ₩17,737 | -2.71% | 100.6만 |
|---|
| 2026.06.16 | ₩19,034 | ₩20,131 | ₩18,566 | ₩18,740 | -1.55% | 120.3만 |
|---|
| 2026.06.15 | ₩18,580 | ₩20,104 | ₩18,406 | ₩19,610 | +5.54% | 218.6만 |
|---|
| 2026.06.12 | ₩18,192 | ₩18,221 | ₩16,961 | ₩17,964 | -1.25% | 219.9만 |
|---|
| 2026.06.11 | ₩16,921 | ₩18,111 | ₩16,078 | ₩17,897 | +5.77% | 621.9만 |
|---|
| 2026.06.10 | ₩21,215 | ₩24,129 | ₩20,974 | ₩22,191 | +4.60% | 412.1만 |
|---|
| 2026.06.09 | ₩24,679 | ₩25,977 | ₩20,934 | ₩22,686 | -8.08% | 150.5만 |
|---|
| 2026.06.08 | ₩25,361 | ₩25,682 | ₩23,485 | ₩24,050 | -5.17% | 136.5만 |
|---|
| 2026.06.05 | ₩28,424 | ₩28,899 | ₩23,395 | ₩24,438 | -14.02% | 134.7만 |
|---|
| 2026.06.04 | ₩27,742 | ₩30,977 | ₩27,247 | ₩30,337 | +9.35% | 228.6만 |
|---|
| 2026.06.03 | ₩31,488 | ₩31,488 | ₩28,090 | ₩28,826 | -8.45% | 164.4만 |
|---|
| 2026.06.02 | ₩32,103 | ₩33,796 | ₩31,033 | ₩32,638 | +1.67% | 189.5만 |
|---|
| 2026.06.01 | ₩29,401 | ₩34,123 | ₩27,769 | ₩33,628 | +14.38% | 384만 |
|---|
| 2026.05.29 | ₩24,211 | ₩28,137 | ₩23,997 | ₩28,077 | +15.97% | 385.2만 |
|---|
| 2026.05.28 | ₩20,907 | ₩23,321 | ₩20,894 | ₩23,101 | +10.49% | 206.7만 |
|---|
| 2026.05.27 | ₩20,425 | ₩20,586 | ₩19,692 | ₩20,292 | -0.65% | 50.2만 |
|---|
| 2026.05.26 | ₩20,961 | ₩21,255 | ₩20,278 | ₩20,733 | -1.08% | 116.8만 |
|---|
| 2026.05.22 | ₩20,372 | ₩21,643 | ₩20,372 | ₩20,546 | +0.85% | 100.1만 |
|---|
| 2026.05.21 | ₩19,997 | ₩20,769 | ₩19,610 | ₩20,158 | +0.80% | 125만 |
|---|
| 2026.05.20 | ₩18,232 | ₩19,824 | ₩17,924 | ₩19,743 | +8.29% | 72.4만 |
|---|
| 2026.05.19 | ₩19,409 | ₩19,957 | ₩18,339 | ₩18,406 | -5.17% | 63.2만 |
|---|
| 2026.05.18 | ₩20,278 | ₩20,330 | ₩18,847 | ₩19,489 | -3.89% | 91.5만 |
|---|
| 2026.05.15 | ₩20,252 | ₩21,656 | ₩20,038 | ₩20,880 | +3.10% | 133.8만 |
|---|
| 2026.05.14 | ₩20,051 | ₩22,592 | ₩19,395 | ₩21,482 | +7.14% | 270.2만 |
|---|
| 2026.05.13 | ₩19,944 | ₩20,613 | ₩19,262 | ₩20,238 | +1.48% | 91.2만 |
|---|
| 2026.05.12 | ₩21,134 | ₩21,134 | ₩18,352 | ₩19,676 | -6.90% | 137.9만 |
|---|
| 2026.05.11 | ₩20,920 | ₩21,589 | ₩20,492 | ₩21,161 | +1.15% | 139.4만 |
|---|
| 2026.05.08 | ₩20,961 | ₩22,084 | ₩20,399 | ₩21,669 | +3.38% | 139.6만 |
|---|
| 2026.05.07 | ₩22,097 | ₩22,602 | ₩20,573 | ₩21,322 | -3.51% | 220.6만 |
|---|
| 2026.05.06 | ₩19,663 | ₩21,307 | ₩18,860 | ₩21,241 | +8.03% | 240.6만 |
|---|
| 2026.05.05 | ₩18,887 | ₩19,676 | ₩18,152 | ₩19,436 | +2.90% | 216.6만 |
|---|
| 2026.05.04 | ₩17,523 | ₩19,034 | ₩17,242 | ₩18,459 | +5.34% | 305.6만 |
|---|
| 2026.05.01 | ₩15,664 | ₩17,215 | ₩15,664 | ₩16,787 | +7.17% | 196.9만 |
|---|
| 2026.04.30 | ₩14,995 | ₩15,577 | ₩14,687 | ₩14,821 | -1.16% | 56.8만 |
|---|
| 2026.04.29 | ₩15,302 | ₩15,503 | ₩14,754 | ₩15,302 | 0.00% | 101.4만 |
|---|
| 2026.04.28 | ₩15,021 | ₩16,265 | ₩14,956 | ₩15,704 | +4.54% | 160.8만 |
|---|
| 2026.04.27 | ₩17,095 | ₩17,235 | ₩16,105 | ₩17,095 | 0.00% | 88.2만 |
|---|
| 2026.04.24 | ₩18,553 | ₩18,705 | ₩16,292 | ₩17,162 | -7.50% | 149.6만 |
|---|
| 2026.04.23 | ₩18,713 | ₩19,028 | ₩17,358 | ₩17,804 | -4.86% | 278.8만 |
|---|
| 2026.04.22 | ₩19,931 | ₩20,579 | ₩19,262 | ₩20,265 | +1.68% | 177.2만 |
|---|
| 2026.04.21 | ₩18,379 | ₩19,757 | ₩17,917 | ₩18,887 | +2.77% | 217.9만 |
|---|
| 2026.04.20 | ₩18,058 | ₩18,192 | ₩17,362 | ₩18,178 | +0.67% | 102.9만 |
|---|
| 2026.04.17 | ₩19,288 | ₩19,635 | ₩17,322 | ₩17,710 | -8.18% | 319.3만 |
|---|
| 2026.04.16 | ₩17,971 | ₩18,753 | ₩17,483 | ₩18,392 | +2.34% | 357.7만 |
|---|
| 2026.04.15 | ₩16,132 | ₩17,215 | ₩16,025 | ₩16,707 | +3.57% | 236.9만 |
|---|
| 2026.04.14 | ₩16,252 | ₩16,560 | ₩15,169 | ₩15,436 | -5.02% | 368.3만 |
|---|
| 2026.04.13 | ₩11,423 | ₩14,132 | ₩11,423 | ₩14,099 | +23.42% | 234.6만 |
|---|
| 2026.04.10 | ₩11,102 | ₩11,570 | ₩10,681 | ₩11,236 | +1.20% | 103.7만 |
|---|
| 2026.04.09 | ₩12,039 | ₩12,039 | ₩10,908 | ₩11,223 | -6.78% | 91.8만 |
|---|
| 2026.04.08 | ₩13,162 | ₩13,376 | ₩11,998 | ₩12,132 | -7.83% | 64.2만 |
|---|
| 2026.04.07 | ₩12,159 | ₩12,253 | ₩11,481 | ₩12,052 | -0.88% | 40.6만 |
|---|
| 2026.04.06 | ₩12,768 | ₩12,881 | ₩12,159 | ₩12,431 | -2.64% | 24.5만 |
|---|
| 2026.04.02 | ₩11,891 | ₩12,600 | ₩11,557 | ₩12,576 | +5.76% | 42.1만 |
|---|
| 2026.04.01 | ₩13,122 | ₩13,149 | ₩12,333 | ₩12,424 | -5.32% | 74.8만 |
|---|
| 2026.03.31 | ₩11,704 | ₩12,788 | ₩11,570 | ₩12,748 | +8.91% | 48.1만 |
|---|
| 2026.03.30 | ₩11,677 | ₩11,764 | ₩11,089 | ₩11,360 | -2.71% | 31.6만 |
|---|
| 2026.03.27 | ₩11,771 | ₩11,838 | ₩11,316 | ₩11,517 | -2.16% | 43.3만 |
|---|
| 2026.03.26 | ₩12,199 | ₩12,694 | ₩12,027 | ₩12,092 | -0.88% | 44.5만 |
|---|
| 2026.03.25 | ₩13,216 | ₩13,283 | ₩12,400 | ₩12,598 | -4.68% | 64.8만 |
|---|
| 2026.03.24 | ₩13,925 | ₩14,052 | ₩12,774 | ₩12,841 | -7.78% | 79.8만 |
|---|
| 2026.03.23 | ₩13,657 | ₩14,473 | ₩13,630 | ₩14,206 | +4.02% | 62.4만 |
|---|
| 2026.03.20 | ₩14,058 | ₩14,058 | ₩13,109 | ₩13,403 | -4.66% | 66.8만 |
|---|
| 2026.03.19 | ₩13,657 | ₩14,755 | ₩13,336 | ₩14,500 | +6.17% | 57.6만 |
|---|
| 2026.03.18 | ₩14,085 | ₩14,403 | ₩13,898 | ₩14,072 | -0.09% | 29.3만 |
|---|
| 2026.03.17 | ₩14,486 | ₩15,169 | ₩14,192 | ₩14,406 | -0.55% | 49.5만 |
|---|
| 2026.03.16 | ₩14,727 | ₩15,128 | ₩14,393 | ₩14,620 | -0.73% | 59.6만 |
|---|
| 2026.03.13 | ₩15,343 | ₩15,555 | ₩14,299 | ₩14,446 | -5.84% | 143.3만 |
|---|
| 2026.03.12 | ₩16,319 | ₩16,942 | ₩15,155 | ₩15,276 | -6.39% | 168.1만 |
|---|
| 2026.03.11 | ₩16,600 | ₩17,616 | ₩15,583 | ₩16,078 | -3.14% | 418.5만 |
|---|
| 2026.03.10 | ₩14,379 | ₩14,406 | ₩13,436 | ₩13,617 | -5.30% | 183.9만 |
|---|
| 2026.03.09 | ₩13,898 | ₩14,045 | ₩13,028 | ₩13,965 | +0.48% | 135.2만 |
|---|
| 2026.03.06 | ₩14,179 | ₩15,389 | ₩13,992 | ₩14,232 | +0.38% | 283.1만 |
|---|
| 2026.03.05 | ₩14,219 | ₩15,155 | ₩13,744 | ₩14,595 | +2.64% | 126.6만 |
|---|
| 2026.03.04 | ₩13,724 | ₩14,366 | ₩13,577 | ₩14,179 | +3.31% | 70.2만 |
|---|
| 2026.03.03 | ₩12,707 | ₩13,871 | ₩12,467 | ₩13,523 | +6.42% | 59.7만 |
|---|
| 2026.03.02 | ₩12,306 | ₩13,724 | ₩12,199 | ₩13,596 | +10.48% | 59.2만 |
|---|
| 2026.02.27 | ₩12,587 | ₩13,015 | ₩12,319 | ₩12,895 | +2.44% | 49.9만 |
|---|
| 2026.02.26 | ₩13,537 | ₩14,179 | ₩12,901 | ₩13,844 | +2.27% | 36.4만 |
|---|
| 2026.02.25 | ₩13,644 | ₩14,353 | ₩13,296 | ₩13,416 | -1.67% | 79.9만 |
|---|
| 2026.02.24 | ₩12,239 | ₩13,168 | ₩11,838 | ₩13,055 | +6.67% | 59.5만 |
|---|
| 2026.02.23 | ₩13,082 | ₩13,082 | ₩11,771 | ₩12,279 | -6.13% | 102.7만 |
|---|
| 2026.02.20 | ₩14,540 | ₩14,607 | ₩13,376 | ₩13,510 | -7.08% | 49.7만 |
|---|
| 2026.02.19 | ₩15,222 | ₩15,803 | ₩14,995 | ₩15,126 | -0.63% | 22.8만 |
|---|
| 2026.02.18 | ₩14,714 | ₩15,276 | ₩14,206 | ₩15,102 | +2.64% | 21.7만 |
|---|
| 2026.02.17 | ₩15,463 | ₩15,637 | ₩14,460 | ₩14,647 | -5.28% | 34.1만 |
|---|
| 2026.02.13 | ₩15,637 | ₩16,265 | ₩14,955 | ₩15,851 | +1.37% | 31만 |
|---|
| 2026.02.12 | ₩15,383 | ₩15,690 | ₩14,433 | ₩15,182 | -1.30% | 79.4만 |
|---|
| 2026.02.11 | ₩16,466 | ₩16,586 | ₩14,727 | ₩15,343 | -6.82% | 66.3만 |
|---|
| 2026.02.10 | ₩15,891 | ₩16,934 | ₩15,329 | ₩15,904 | +0.08% | 76.8만 |
|---|
| 2026.02.09 | ₩13,858 | ₩15,797 | ₩13,604 | ₩15,262 | +10.14% | 228.6만 |
|---|
| 2026.02.06 | ₩12,306 | ₩12,855 | ₩12,132 | ₩12,814 | +4.13% | 57.7만 |
|---|
| 2026.02.05 | ₩13,456 | ₩13,644 | ₩11,477 | ₩11,731 | -12.82% | 69만 |
|---|
| 2026.02.04 | ₩14,981 | ₩14,981 | ₩13,189 | ₩13,644 | -8.93% | 86.2만 |
|---|
| 2026.02.03 | ₩15,944 | ₩16,092 | ₩14,643 | ₩15,195 | -4.70% | 67.1만 |
|---|
| 2026.02.02 | ₩18,513 | ₩18,551 | ₩16,292 | ₩16,319 | -11.85% | 55.5만 |
|---|
| 2026.01.30 | ₩18,111 | ₩18,165 | ₩17,008 | ₩17,295 | -4.51% | 26.4만 |
|---|
| 2026.01.29 | ₩18,486 | ₩18,526 | ₩16,580 | ₩18,178 | -1.66% | 81.9만 |
|---|
| 2026.01.28 | ₩19,556 | ₩21,014 | ₩18,860 | ₩19,034 | -2.67% | 61.3만 |
|---|
| 2026.01.27 | ₩20,573 | ₩20,573 | ₩19,262 | ₩19,556 | -4.94% | 73만 |
|---|
| 2026.01.26 | ₩20,452 | ₩21,937 | ₩20,452 | ₩21,322 | +4.25% | 51.7만 |
|---|
| 2026.01.23 | ₩19,195 | ₩20,666 | ₩18,929 | ₩20,078 | +4.60% | 29.8만 |
|---|
| 2026.01.22 | ₩20,666 | ₩20,760 | ₩20,038 | ₩20,385 | -1.36% | 21.1만 |
|---|
| 2026.01.21 | ₩20,720 | ₩20,787 | ₩18,733 | ₩19,382 | -6.46% | 52.3만 |
|---|
| 2026.01.20 | ₩22,459 | ₩22,606 | ₩20,733 | ₩20,867 | -7.09% | 38.6만 |
|---|
| 2026.01.16 | ₩23,382 | ₩23,743 | ₩22,472 | ₩23,609 | +0.97% | 18.7만 |
|---|
| 2026.01.15 | ₩24,666 | ₩24,666 | ₩23,201 | ₩23,315 | -5.48% | 15.5만 |
|---|
| 2026.01.14 | ₩26,284 | ₩26,284 | ₩23,529 | ₩24,211 | -7.89% | 26.6만 |
|---|
| 2026.01.13 | ₩27,167 | ₩27,996 | ₩26,097 | ₩26,485 | -2.51% | 22.2만 |
|---|
| 2026.01.12 | ₩25,228 | ₩27,608 | ₩25,228 | ₩27,154 | +7.64% | 44.5만 |
|---|
| 2026.01.09 | ₩23,863 | ₩26,030 | ₩23,208 | ₩25,575 | +7.17% | 33.2만 |
|---|
| 2026.01.08 | ₩23,636 | ₩23,636 | ₩22,472 | ₩23,307 | -1.39% | 25.2만 |
|---|
| 2026.01.07 | ₩24,692 | ₩24,733 | ₩23,984 | ₩24,144 | -2.22% | 8.2만 |
|---|
| 2026.01.06 | ₩24,117 | ₩24,552 | ₩23,582 | ₩24,171 | +0.22% | 22.3만 |
|---|
| 2026.01.05 | ₩25,615 | ₩26,364 | ₩23,997 | ₩24,104 | -5.90% | 31.6만 |
|---|
| 2026.01.02 | ₩25,522 | ₩25,569 | ₩24,318 | ₩24,826 | -2.73% | 13.5만 |
|---|
| 2025.12.31 | ₩25,187 | ₩25,187 | ₩24,626 | ₩24,652 | -2.12% | 10.5만 |
|---|
| 2025.12.30 | ₩25,121 | ₩25,562 | ₩24,960 | ₩25,241 | +0.48% | 14.4만 |
|---|
| 2025.12.29 | ₩24,532 | ₩25,575 | ₩24,144 | ₩24,799 | +1.09% | 17만 |
|---|
| 2025.12.26 | ₩25,549 | ₩26,102 | ₩25,000 | ₩25,482 | -0.26% | 18.6만 |
|---|
| 2025.12.24 | ₩24,813 | ₩25,575 | ₩24,719 | ₩25,468 | +2.64% | 12.2만 |
|---|
| 2025.12.23 | ₩25,268 | ₩25,335 | ₩24,077 | ₩24,840 | -1.69% | 32만 |
|---|
| 2025.12.22 | ₩25,321 | ₩25,816 | ₩24,345 | ₩25,669 | +1.37% | 47.1만 |
|---|
| 2025.12.19 | ₩23,341 | ₩24,840 | ₩23,275 | ₩24,238 | +3.84% | 82만 |
|---|
| 2025.12.18 | ₩21,937 | ₩22,378 | ₩21,014 | ₩21,255 | -3.11% | 53.6만 |
|---|
| 2025.12.17 | ₩22,218 | ₩22,432 | ₩20,653 | ₩20,934 | -5.78% | 65.5만 |
|---|
| 2025.12.16 | ₩22,378 | ₩23,743 | ₩22,238 | ₩23,489 | +4.96% | 27.3만 |
|---|
| 2025.12.15 | ₩23,382 | ₩23,447 | ₩21,710 | ₩22,539 | -3.60% | 80.1만 |
|---|
| 2025.12.12 | ₩25,562 | ₩25,749 | ₩22,753 | ₩23,756 | -7.06% | 103.6만 |
|---|
| 2025.12.11 | ₩23,770 | ₩27,127 | ₩22,485 | ₩26,231 | +10.35% | 204.3만 |
|---|
| 2025.12.10 | ₩33,347 | ₩34,215 | ₩32,021 | ₩33,588 | +0.72% | 76.8만 |
|---|
| 2025.12.09 | ₩32,758 | ₩33,354 | ₩32,397 | ₩33,154 | +1.21% | 13.2만 |
|---|
| 2025.12.08 | ₩33,173 | ₩33,976 | ₩31,728 | ₩32,758 | -1.25% | 30.6만 |
|---|
| 2025.12.05 | ₩32,370 | ₩32,503 | ₩30,895 | ₩32,013 | -1.10% | 26.1만 |
|---|
| 2025.12.04 | ₩29,186 | ₩31,314 | ₩28,919 | ₩31,039 | +6.35% | 27.4만 |
|---|
| 2025.12.03 | ₩27,274 | ₩29,438 | ₩27,020 | ₩29,227 | +7.16% | 9.1만 |
|---|
| 2025.12.02 | ₩28,866 | ₩29,602 | ₩27,231 | ₩27,411 | -5.04% | 15.4만 |
|---|
| 2025.12.01 | ₩26,752 | ₩28,023 | ₩26,217 | ₩27,328 | +2.15% | 5.5만 |
|---|
| 2025.11.28 | ₩27,047 | ₩27,702 | ₩26,485 | ₩27,556 | +1.88% | 8만 |
|---|
| 2025.11.26 | ₩29,749 | ₩29,936 | ₩27,951 | ₩28,574 | -3.95% | 12.8만 |
|---|
| 2025.11.25 | ₩25,776 | ₩26,819 | ₩23,459 | ₩26,391 | +2.39% | 6.5만 |
|---|
| 2025.11.24 | ₩26,445 | ₩28,031 | ₩25,665 | ₩27,279 | +3.16% | 6.7만 |
|---|
| 2025.11.21 | ₩29,401 | ₩29,401 | ₩25,549 | ₩26,814 | -8.80% | 20.8만 |
|---|
| 2025.11.20 | ₩36,851 | ₩36,938 | ₩30,293 | ₩30,339 | -17.67% | 4만 |
|---|
| 2025.11.19 | ₩34,076 | ₩34,983 | ₩34,076 | ₩34,983 | +2.66% | 7.9천 |
|---|