시장 데이터를 불러오는 중
전체 종목
Direxion Daily XOM Bull 2X ETF 과거 주가
Direxion Daily XOM Bull 2X ETF · XOMX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily XOM Bull 2X ETF · XOMX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,772 | ₩69,266 | ₩68,104 | ₩68,291 | -0.70% | 4.3천 |
| 2026.10.08 | ₩67,197 | ₩68,425 | ₩66,769 | ₩67,967 | +1.15% | 2.5만 |
| 2026.10.07 | ₩66,476 | ₩66,716 | ₩64,274 | ₩64,739 | -2.61% | 6.2천 |
| 2026.10.06 | ₩64,206 | ₩65,902 | ₩64,193 | ₩64,916 | +1.11% | 5.9천 |
| 2026.10.05 | ₩63,538 | ₩64,727 | ₩62,884 | ₩64,404 | +1.36% | 8.1천 |
| 2026.10.02 | ₩62,884 | ₩64,887 | ₩62,884 | ₩64,596 | +2.72% | 1.3만 |
| 2026.10.01 | ₩62,630 | ₩64,529 | ₩62,430 | ₩64,529 | +3.03% | 4.2천 |
| 2026.09.30 | ₩63,765 | ₩64,506 | ₩63,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,078 |
| +0.49% |
| 1.9천 |
| 2026.09.29 | ₩61,295 | ₩62,884 | ₩61,202 | ₩62,610 | +2.15% | 2만 |
|---|
| 2026.09.28 | ₩63,565 | ₩64,112 | ₩62,817 | ₩63,485 | -0.13% | 1.3만 |
|---|
| 2026.09.25 | ₩61,963 | ₩62,671 | ₩61,843 | ₩62,030 | +0.11% | 8.6천 |
|---|
| 2026.09.24 | ₩64,273 | ₩65,294 | ₩62,951 | ₩63,139 | -1.76% | 1.4만 |
|---|
| 2026.09.23 | ₩61,717 | ₩62,951 | ₩61,717 | ₩62,545 | +1.34% | 1.2만 |
|---|
| 2026.09.22 | ₩59,387 | ₩61,576 | ₩59,199 | ₩60,715 | +2.23% | 1.2만 |
|---|
| 2026.09.21 | ₩62,751 | ₩62,751 | ₩60,521 | ₩60,580 | -3.46% | 1.7만 |
|---|
| 2026.09.18 | ₩64,299 | ₩64,727 | ₩63,311 | ₩64,562 | +0.41% | 1만 |
|---|
| 2026.09.17 | ₩63,992 | ₩64,740 | ₩63,498 | ₩64,731 | +1.15% | 2.1만 |
|---|
| 2026.09.16 | ₩68,585 | ₩68,585 | ₩64,420 | ₩64,800 | -5.52% | 4.3만 |
|---|
| 2026.09.15 | ₩68,398 | ₩69,887 | ₩68,051 | ₩69,707 | +1.91% | 2.9만 |
|---|
| 2026.09.14 | ₩69,627 | ₩69,747 | ₩65,835 | ₩66,092 | -5.08% | 2.8만 |
|---|
| 2026.09.11 | ₩65,621 | ₩67,998 | ₩65,621 | ₩67,154 | +2.34% | 7.5천 |
|---|
| 2026.09.10 | ₩68,585 | ₩68,585 | ₩65,127 | ₩66,704 | -2.74% | 2.1만 |
|---|
| 2026.09.09 | ₩64,740 | ₩66,537 | ₩64,687 | ₩65,975 | +1.91% | 1.3만 |
|---|
| 2026.09.08 | ₩63,405 | ₩64,847 | ₩61,622 | ₩63,179 | -0.36% | 1.4만 |
|---|
| 2026.09.04 | ₩62,445 | ₩63,572 | ₩61,936 | ₩62,075 | -0.59% | 5.7천 |
|---|
| 2026.09.03 | ₩66,048 | ₩66,976 | ₩64,353 | ₩64,416 | -2.47% | 1.2만 |
|---|
| 2026.09.02 | ₩65,915 | ₩66,462 | ₩64,980 | ₩65,978 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩65,367 | ₩66,422 | ₩64,713 | ₩66,277 | +1.39% | 2.2만 |
|---|
| 2026.08.31 | ₩62,697 | ₩63,885 | ₩61,816 | ₩63,434 | +1.18% | 3.4만 |
|---|
| 2026.08.28 | ₩60,414 | ₩60,414 | ₩59,306 | ₩60,305 | -0.18% | 3.1만 |
|---|
| 2026.08.27 | ₩60,347 | ₩60,948 | ₩59,947 | ₩60,194 | -0.25% | 7천 |
|---|
| 2026.08.26 | ₩62,016 | ₩63,685 | ₩61,402 | ₩61,406 | -0.98% | 1.1만 |
|---|
| 2026.08.25 | ₩63,659 | ₩64,967 | ₩63,271 | ₩63,472 | -0.29% | 1.8만 |
|---|
| 2026.08.24 | ₩66,748 | ₩66,996 | ₩64,745 | ₩66,022 | -1.09% | 1.2만 |
|---|
| 2026.08.21 | ₩68,785 | ₩68,972 | ₩66,676 | ₩67,088 | -2.47% | 1.3만 |
|---|
| 2026.08.20 | ₩68,719 | ₩69,732 | ₩67,784 | ₩68,183 | -0.78% | 2.4만 |
|---|
| 2026.08.19 | ₩69,039 | ₩69,426 | ₩66,689 | ₩66,990 | -2.97% | 1.9만 |
|---|
| 2026.08.18 | ₩66,689 | ₩67,477 | ₩65,835 | ₩67,458 | +1.15% | 4만 |
|---|
| 2026.08.17 | ₩62,671 | ₩64,940 | ₩62,671 | ₩64,278 | +2.56% | 2.1만 |
|---|
| 2026.08.14 | ₩62,484 | ₩63,338 | ₩62,177 | ₩62,365 | -0.19% | 2.7만 |
|---|
| 2026.08.13 | ₩60,428 | ₩61,983 | ₩60,201 | ₩61,361 | +1.54% | 1.6만 |
|---|
| 2026.08.12 | ₩61,335 | ₩62,123 | ₩60,637 | ₩62,123 | +1.28% | 7.7천 |
|---|
| 2026.08.11 | ₩62,417 | ₩63,512 | ₩62,044 | ₩62,177 | -0.39% | 1.5만 |
|---|
| 2026.08.10 | ₩58,665 | ₩62,484 | ₩58,665 | ₩62,066 | +5.80% | 2.6만 |
|---|
| 2026.08.07 | ₩57,076 | ₩57,597 | ₩56,118 | ₩56,971 | -0.18% | 8.9천 |
|---|
| 2026.08.06 | ₩57,624 | ₩58,518 | ₩56,395 | ₩58,402 | +1.35% | 1.4만 |
|---|
| 2026.08.05 | ₩57,625 | ₩57,625 | ₩55,982 | ₩56,170 | -2.53% | 2.3만 |
|---|
| 2026.08.04 | ₩54,486 | ₩58,438 | ₩54,179 | ₩58,051 | +6.54% | 2만 |
|---|
| 2026.08.03 | ₩58,457 | ₩59,195 | ₩57,784 | ₩58,863 | +0.69% | 1.3만 |
|---|
| 2026.07.31 | ₩58,692 | ₩59,653 | ₩57,343 | ₩59,302 | +1.04% | 2.6만 |
|---|
| 2026.07.30 | ₩58,545 | ₩60,960 | ₩58,545 | ₩60,513 | +3.36% | 2.9만 |
|---|
| 2026.07.29 | ₩61,242 | ₩61,910 | ₩59,578 | ₩60,395 | -1.38% | 3.8만 |
|---|
| 2026.07.28 | ₩58,785 | ₩59,680 | ₩56,649 | ₩57,716 | -1.82% | 2.6만 |
|---|
| 2026.07.27 | ₩56,382 | ₩59,159 | ₩56,382 | ₩58,589 | +3.91% | 2.5만 |
|---|
| 2026.07.24 | ₩60,080 | ₩61,772 | ₩59,962 | ₩60,406 | +0.54% | 1.6만 |
|---|
| 2026.07.23 | ₩60,494 | ₩61,642 | ₩60,214 | ₩60,428 | -0.11% | 7.9만 |
|---|
| 2026.07.22 | ₩58,251 | ₩58,865 | ₩57,811 | ₩58,585 | +0.57% | 4.8만 |
|---|
| 2026.07.21 | ₩54,433 | ₩56,542 | ₩54,419 | ₩56,493 | +3.78% | 2.2만 |
|---|
| 2026.07.20 | ₩53,378 | ₩54,606 | ₩52,817 | ₩54,321 | +1.77% | 3.4만 |
|---|
| 2026.07.17 | ₩54,994 | ₩54,994 | ₩53,525 | ₩53,656 | -2.43% | 2.3만 |
|---|
| 2026.07.16 | ₩52,182 | ₩53,004 | ₩51,896 | ₩52,407 | +0.43% | 3.5만 |
|---|
| 2026.07.15 | ₩51,576 | ₩51,669 | ₩49,947 | ₩51,303 | -0.53% | 9.9천 |
|---|
| 2026.07.14 | ₩52,390 | ₩52,510 | ₩51,175 | ₩51,844 | -1.04% | 1.7만 |
|---|
| 2026.07.13 | ₩49,399 | ₩51,963 | ₩49,399 | ₩51,407 | +4.06% | 6만 |
|---|
| 2026.07.10 | ₩47,210 | ₩47,640 | ₩46,662 | ₩47,640 | +0.91% | 1.2만 |
|---|
| 2026.07.09 | ₩48,104 | ₩48,251 | ₩46,516 | ₩46,564 | -3.20% | 1.1만 |
|---|
| 2026.07.08 | ₩51,429 | ₩51,429 | ₩48,425 | ₩49,134 | -4.46% | 3.8만 |
|---|
| 2026.07.07 | ₩47,597 | ₩49,680 | ₩47,597 | ₩49,656 | +4.33% | 2.3만 |
|---|
| 2026.07.06 | ₩46,409 | ₩46,502 | ₩46,088 | ₩46,098 | -0.67% | 8.2천 |
|---|
| 2026.07.02 | ₩47,370 | ₩47,664 | ₩46,235 | ₩46,537 | -1.76% | 8.6천 |
|---|
| 2026.07.01 | ₩46,796 | ₩46,796 | ₩45,701 | ₩45,912 | -1.89% | 7.4천 |
|---|
| 2026.06.30 | ₩46,729 | ₩46,729 | ₩45,681 | ₩46,184 | -1.17% | 4.2천 |
|---|
| 2026.06.29 | ₩46,689 | ₩46,689 | ₩45,688 | ₩46,091 | -1.28% | 5.3천 |
|---|
| 2026.06.26 | ₩46,395 | ₩46,395 | ₩46,008 | ₩46,242 | -0.33% | 3.8천 |
|---|
| 2026.06.25 | ₩45,795 | ₩47,076 | ₩45,701 | ₩46,933 | +2.49% | 4.3천 |
|---|
| 2026.06.24 | ₩46,022 | ₩46,596 | ₩45,701 | ₩46,596 | +1.25% | 1.5만 |
|---|
| 2026.06.23 | ₩48,318 | ₩48,945 | ₩48,078 | ₩48,781 | +0.96% | 5.3천 |
|---|
| 2026.06.22 | ₩47,677 | ₩48,211 | ₩47,103 | ₩48,040 | +0.76% | 1.3만 |
|---|
| 2026.06.18 | ₩46,743 | ₩47,704 | ₩46,342 | ₩47,566 | +1.76% | 7.1만 |
|---|
| 2026.06.17 | ₩49,720 | ₩50,601 | ₩49,466 | ₩49,677 | -0.09% | 6.4천 |
|---|
| 2026.06.16 | ₩49,853 | ₩50,401 | ₩49,747 | ₩50,334 | +0.96% | 7.3천 |
|---|
| 2026.06.15 | ₩49,199 | ₩50,668 | ₩48,138 | ₩49,776 | +1.17% | 2.3만 |
|---|
| 2026.06.12 | ₩53,538 | ₩55,661 | ₩53,538 | ₩54,162 | +1.16% | 9.8천 |
|---|
| 2026.06.11 | ₩58,598 | ₩58,598 | ₩54,087 | ₩54,087 | -7.70% | 2.1만 |
|---|
| 2026.06.10 | ₩57,437 | ₩58,638 | ₩56,689 | ₩57,424 | -0.02% | 4.3만 |
|---|
| 2026.06.09 | ₩56,743 | ₩56,772 | ₩55,327 | ₩55,844 | -1.58% | 1.9만 |
|---|
| 2026.06.08 | ₩57,237 | ₩59,520 | ₩57,237 | ₩58,345 | +1.94% | 1.1만 |
|---|
| 2026.06.05 | ₩56,476 | ₩57,597 | ₩56,436 | ₩56,744 | +0.48% | 1.7만 |
|---|
| 2026.06.04 | ₩58,932 | ₩59,333 | ₩57,610 | ₩58,484 | -0.76% | 1.8만 |
|---|
| 2026.06.03 | ₩57,143 | ₩60,614 | ₩57,143 | ₩59,107 | +3.44% | 5.1만 |
|---|
| 2026.06.02 | ₩56,622 | ₩57,397 | ₩55,975 | ₩56,781 | +0.28% | 3만 |
|---|
| 2026.06.01 | ₩54,406 | ₩56,542 | ₩54,406 | ₩56,103 | +3.12% | 9.4만 |
|---|
| 2026.05.29 | ₩53,792 | ₩54,513 | ₩52,958 | ₩53,578 | -0.40% | 1.2만 |
|---|
| 2026.05.28 | ₩56,462 | ₩57,090 | ₩54,887 | ₩55,008 | -2.58% | 2.2만 |
|---|
| 2026.05.27 | ₩55,367 | ₩55,942 | ₩53,819 | ₩55,357 | -0.02% | 1.6만 |
|---|
| 2026.05.26 | ₩59,319 | ₩60,414 | ₩56,676 | ₩57,072 | -3.79% | 1.1만 |
|---|
| 2026.05.22 | ₩60,201 | ₩61,335 | ₩59,907 | ₩60,797 | +0.99% | 1.1만 |
|---|
| 2026.05.21 | ₩64,086 | ₩64,393 | ₩57,434 | ₩61,269 | -4.40% | 1.8만 |
|---|
| 2026.05.20 | ₩67,050 | ₩67,424 | ₩62,083 | ₩62,314 | -7.06% | 5.8만 |
|---|
| 2026.05.19 | ₩65,421 | ₩67,450 | ₩64,980 | ₩67,374 | +2.99% | 2.9만 |
|---|
| 2026.05.18 | ₩64,086 | ₩66,582 | ₩61,469 | ₩65,422 | +2.09% | 10.6만 |
|---|
| 2026.05.15 | ₩59,947 | ₩63,745 | ₩59,947 | ₩63,401 | +5.76% | 4.3만 |
|---|
| 2026.05.14 | ₩57,263 | ₩58,999 | ₩57,263 | ₩58,845 | +2.76% | 2.5만 |
|---|
| 2026.05.13 | ₩57,076 | ₩57,988 | ₩56,903 | ₩57,988 | +1.60% | 1.4만 |
|---|
| 2026.05.12 | ₩58,318 | ₩58,318 | ₩56,743 | ₩57,338 | -1.68% | 4.6만 |
|---|
| 2026.05.11 | ₩53,378 | ₩56,709 | ₩53,378 | ₩56,497 | +5.84% | 2.3만 |
|---|
| 2026.05.08 | ₩53,164 | ₩53,725 | ₩52,604 | ₩52,606 | -1.05% | 1.2만 |
|---|
| 2026.05.07 | ₩54,112 | ₩54,580 | ₩52,711 | ₩54,235 | +0.23% | 2.1만 |
|---|
| 2026.05.06 | ₩56,262 | ₩57,197 | ₩54,900 | ₩55,959 | -0.54% | 3.6만 |
|---|
| 2026.05.05 | ₩59,106 | ₩61,148 | ₩59,106 | ₩60,983 | +3.18% | 2.9만 |
|---|
| 2026.05.04 | ₩58,852 | ₩60,468 | ₩56,836 | ₩60,092 | +2.11% | 2.6만 |
|---|
| 2026.05.01 | ₩60,554 | ₩60,554 | ₩58,011 | ₩59,092 | -2.41% | 5.3만 |
|---|
| 2026.04.30 | ₩59,680 | ₩61,469 | ₩58,518 | ₩60,779 | +1.84% | 4.5만 |
|---|
| 2026.04.29 | ₩59,239 | ₩61,042 | ₩58,251 | ₩60,881 | +2.77% | 8.6만 |
|---|
| 2026.04.28 | ₩58,585 | ₩58,972 | ₩57,303 | ₩57,891 | -1.19% | 2.8만 |
|---|
| 2026.04.27 | ₩57,704 | ₩57,944 | ₩55,795 | ₩56,136 | -2.72% | 3.5만 |
|---|
| 2026.04.24 | ₩57,410 | ₩57,410 | ₩55,047 | ₩56,407 | -1.75% | 1.9만 |
|---|
| 2026.04.23 | ₩57,397 | ₩57,824 | ₩56,476 | ₩57,824 | +0.74% | 1.9만 |
|---|
| 2026.04.22 | ₩57,677 | ₩57,677 | ₩56,095 | ₩56,956 | -1.25% | 2.4만 |
|---|
| 2026.04.21 | ₩55,835 | ₩56,469 | ₩54,580 | ₩55,942 | +0.19% | 3.5만 |
|---|
| 2026.04.20 | ₩55,942 | ₩56,743 | ₩54,740 | ₩55,461 | -0.86% | 2.8만 |
|---|
| 2026.04.17 | ₩53,819 | ₩55,060 | ₩51,536 | ₩55,060 | +2.31% | 6.4만 |
|---|
| 2026.04.16 | ₩57,811 | ₩59,680 | ₩57,544 | ₩59,059 | +2.16% | 2.1만 |
|---|
| 2026.04.15 | ₩56,769 | ₩57,704 | ₩55,474 | ₩56,950 | +0.32% | 4만 |
|---|
| 2026.04.14 | ₩58,038 | ₩58,038 | ₩55,501 | ₩56,769 | -2.19% | 11.2만 |
|---|
| 2026.04.13 | ₩60,801 | ₩61,148 | ₩58,769 | ₩59,727 | -1.77% | 4.5만 |
|---|
| 2026.04.10 | ₩60,788 | ₩61,122 | ₩59,194 | ₩59,373 | -2.33% | 3.3만 |
|---|
| 2026.04.09 | ₩62,857 | ₩64,940 | ₩61,095 | ₩61,629 | -1.95% | 6.1만 |
|---|
| 2026.04.08 | ₩59,853 | ₩62,737 | ₩58,038 | ₩62,737 | +4.82% | 8.3만 |
|---|
| 2026.04.07 | ₩69,146 | ₩70,908 | ₩67,597 | ₩69,493 | +0.50% | 6.3만 |
|---|
| 2026.04.06 | ₩65,808 | ₩68,852 | ₩65,775 | ₩68,852 | +4.63% | 2.9만 |
|---|
| 2026.04.02 | ₩70,080 | ₩71,663 | ₩65,755 | ₩66,302 | -5.39% | 10만 |
|---|
| 2026.04.01 | ₩69,346 | ₩72,898 | ₩65,728 | ₩66,302 | -4.39% | 10.6만 |
|---|
| 2026.03.31 | ₩77,330 | ₩78,478 | ₩71,409 | ₩74,006 | -4.30% | 9.3만 |
|---|
| 2026.03.30 | ₩77,570 | ₩80,481 | ₩75,715 | ₩76,529 | -1.34% | 8.2만 |
|---|
| 2026.03.27 | ₩70,695 | ₩76,088 | ₩70,695 | ₩76,022 | +7.54% | 4.5만 |
|---|
| 2026.03.26 | ₩70,441 | ₩71,162 | ₩68,966 | ₩70,960 | +0.74% | 4.6만 |
|---|
| 2026.03.25 | ₩69,079 | ₩70,468 | ₩68,892 | ₩69,039 | -0.06% | 1.7만 |
|---|
| 2026.03.24 | ₩67,103 | ₩72,617 | ₩67,103 | ₩71,402 | +6.41% | 4만 |
|---|
| 2026.03.23 | ₩64,119 | ₩68,004 | ₩63,659 | ₩67,971 | +6.01% | 4.7만 |
|---|
| 2026.03.20 | ₩66,289 | ₩68,759 | ₩66,102 | ₩66,956 | +1.01% | 4.5만 |
|---|
| 2026.03.19 | ₩65,861 | ₩66,367 | ₩62,604 | ₩65,461 | -0.61% | 2.9만 |
|---|
| 2026.03.18 | ₩66,716 | ₩67,370 | ₩64,727 | ₩65,007 | -2.56% | 3.2만 |
|---|
| 2026.03.17 | ₩65,367 | ₩67,197 | ₩64,687 | ₩65,982 | +0.94% | 3.2만 |
|---|
| 2026.03.16 | ₩63,378 | ₩64,914 | ₩62,590 | ₩64,440 | +1.67% | 3.7만 |
|---|
| 2026.03.13 | ₩61,950 | ₩64,246 | ₩61,375 | ₩63,979 | +3.28% | 4.2만 |
|---|
| 2026.03.12 | ₩61,055 | ₩62,840 | ₩60,334 | ₩61,549 | +0.81% | 6.2만 |
|---|
| 2026.03.11 | ₩57,931 | ₩60,321 | ₩57,811 | ₩60,321 | +4.13% | 4.2만 |
|---|
| 2026.03.10 | ₩58,225 | ₩59,132 | ₩57,267 | ₩57,290 | -1.61% | 5.2만 |
|---|
| 2026.03.09 | ₩60,134 | ₩61,883 | ₩58,572 | ₩59,119 | -1.69% | 6.3만 |
|---|
| 2026.03.06 | ₩61,389 | ₩61,869 | ₩59,106 | ₩59,893 | -2.44% | 4.4만 |
|---|
| 2026.03.05 | ₩59,787 | ₩60,797 | ₩58,625 | ₩59,426 | -0.60% | 6만 |
|---|
| 2026.03.04 | ₩58,999 | ₩59,693 | ₩57,504 | ₩58,986 | -0.02% | 7.1만 |
|---|
| 2026.03.03 | ₩63,565 | ₩63,819 | ₩59,333 | ₩60,347 | -5.06% | 9.9만 |
|---|
| 2026.03.02 | ₩67,157 | ₩67,157 | ₩61,616 | ₩62,270 | -7.28% | 26.3만 |
|---|
| 2026.02.27 | ₩59,800 | ₩61,923 | ₩58,919 | ₩61,229 | +2.39% | 5.4만 |
|---|
| 2026.02.26 | ₩57,757 | ₩59,960 | ₩56,823 | ₩58,051 | +0.51% | 3.6만 |
|---|
| 2026.02.25 | ₩58,986 | ₩58,999 | ₩57,183 | ₩58,759 | -0.38% | 2.8만 |
|---|
| 2026.02.24 | ₩59,813 | ₩60,080 | ₩58,011 | ₩58,652 | -1.94% | 3.9만 |
|---|
| 2026.02.23 | ₩58,024 | ₩60,080 | ₩58,024 | ₩59,974 | +3.36% | 4.7만 |
|---|
| 2026.02.20 | ₩60,267 | ₩60,267 | ₩56,622 | ₩57,237 | -5.03% | 6.8만 |
|---|
| 2026.02.19 | ₩61,389 | ₩61,776 | ₩60,080 | ₩60,187 | -1.96% | 4.8만 |
|---|
| 2026.02.18 | ₩57,704 | ₩60,120 | ₩57,637 | ₩60,000 | +3.98% | 2.7만 |
|---|
| 2026.02.17 | ₩58,612 | ₩58,812 | ₩55,821 | ₩56,743 | -3.19% | 4.9만 |
|---|
| 2026.02.13 | ₩59,373 | ₩60,681 | ₩58,024 | ₩58,638 | -1.24% | 3.5만 |
|---|
| 2026.02.12 | ₩63,765 | ₩63,765 | ₩59,266 | ₩59,266 | -7.06% | 4.6만 |
|---|
| 2026.02.11 | ₩62,457 | ₩64,246 | ₩62,417 | ₩63,632 | +1.88% | 3.7만 |
|---|
| 2026.02.10 | ₩59,653 | ₩60,468 | ₩59,072 | ₩60,361 | +1.19% | 4만 |
|---|
| 2026.02.09 | ₩59,159 | ₩59,970 | ₩57,904 | ₩59,970 | +1.37% | 3.9만 |
|---|
| 2026.02.06 | ₩56,168 | ₩58,558 | ₩56,168 | ₩57,971 | +3.21% | 3.2만 |
|---|
| 2026.02.05 | ₩56,743 | ₩56,743 | ₩54,139 | ₩56,083 | -1.16% | 4.7만 |
|---|
| 2026.02.04 | ₩54,740 | ₩57,215 | ₩54,713 | ₩57,215 | +4.52% | 5.7만 |
|---|
| 2026.02.03 | ₩49,987 | ₩54,947 | ₩49,987 | ₩54,445 | +8.92% | 5.1만 |
|---|
| 2026.02.02 | ₩51,856 | ₩51,856 | ₩50,154 | ₩50,422 | -2.77% | 2.3만 |
|---|
| 2026.01.30 | ₩51,369 | ₩53,178 | ₩50,294 | ₩52,684 | +2.56% | 3.4만 |
|---|
| 2026.01.29 | ₩51,883 | ₩53,485 | ₩50,895 | ₩52,205 | +0.62% | 6.2만 |
|---|
| 2026.01.28 | ₩49,693 | ₩50,227 | ₩49,399 | ₩49,998 | +0.61% | 3.6만 |
|---|
| 2026.01.27 | ₩48,532 | ₩49,506 | ₩48,064 | ₩49,446 | +1.88% | 5.7만 |
|---|
| 2026.01.26 | ₩49,707 | ₩49,707 | ₩47,517 | ₩47,892 | -3.65% | 3.7만 |
|---|
| 2026.01.23 | ₩47,984 | ₩48,585 | ₩47,784 | ₩47,895 | -0.19% | 3.9만 |
|---|
| 2026.01.22 | ₩46,823 | ₩47,437 | ₩46,128 | ₩47,050 | +0.48% | 1.4만 |
|---|
| 2026.01.21 | ₩46,582 | ₩47,156 | ₩46,435 | ₩47,131 | +1.18% | 3.2만 |
|---|
| 2026.01.20 | ₩45,835 | ₩46,008 | ₩44,767 | ₩45,058 | -1.70% | 2.4만 |
|---|
| 2026.01.16 | ₩44,379 | ₩44,753 | ₩44,139 | ₩44,652 | +0.61% | 2.1만 |
|---|
| 2026.01.15 | ₩43,872 | ₩44,820 | ₩43,578 | ₩43,939 | +0.15% | 3.9만 |
|---|
| 2026.01.14 | ₩43,058 | ₩45,875 | ₩43,058 | ₩44,771 | +3.98% | 7.6만 |
|---|
| 2026.01.13 | ₩41,482 | ₩42,857 | ₩41,429 | ₩42,347 | +2.09% | 2.9만 |
|---|
| 2026.01.12 | ₩40,841 | ₩40,948 | ₩40,027 | ₩40,772 | -0.17% | 2.4만 |
|---|
| 2026.01.09 | ₩40,334 | ₩41,322 | ₩40,267 | ₩41,215 | +2.18% | 5.2만 |
|---|
| 2026.01.08 | ₩37,570 | ₩40,508 | ₩37,570 | ₩40,035 | +6.56% | 3.2만 |
|---|
| 2026.01.07 | ₩38,625 | ₩38,625 | ₩37,196 | ₩37,349 | -3.30% | 1.7만 |
|---|
| 2026.01.06 | ₩41,789 | ₩42,003 | ₩39,039 | ₩39,075 | -6.50% | 2.5만 |
|---|
| 2026.01.05 | ₩42,043 | ₩42,216 | ₩40,054 | ₩41,881 | -0.38% | 13만 |
|---|
| 2026.01.02 | ₩39,026 | ₩40,094 | ₩39,026 | ₩40,014 | +2.53% | 1.9만 |
|---|
| 2025.12.31 | ₩39,079 | ₩39,079 | ₩38,438 | ₩38,685 | -1.01% | 2.8만 |
|---|
| 2025.12.30 | ₩38,932 | ₩39,466 | ₩38,932 | ₩39,233 | +0.77% | 1.2만 |
|---|
| 2025.12.29 | ₩38,518 | ₩39,373 | ₩38,361 | ₩38,821 | +0.79% | 2.4만 |
|---|
| 2025.12.26 | ₩38,064 | ₩38,064 | ₩37,584 | ₩37,932 | -0.35% | 3.2천 |
|---|
| 2025.12.24 | ₩38,051 | ₩38,425 | ₩38,011 | ₩38,011 | -0.11% | 1.2만 |
|---|
| 2025.12.23 | ₩37,931 | ₩38,451 | ₩37,730 | ₩38,062 | +0.34% | 5만 |
|---|
| 2025.12.22 | ₩36,956 | ₩37,757 | ₩36,956 | ₩37,618 | +1.79% | 3.2천 |
|---|
| 2025.12.19 | ₩36,969 | ₩37,250 | ₩36,475 | ₩36,504 | -1.26% | 7.1천 |
|---|
| 2025.12.18 | ₩36,429 | ₩36,736 | ₩35,795 | ₩36,736 | +0.84% | 1.6만 |
|---|
| 2025.12.17 | ₩36,168 | ₩37,148 | ₩36,115 | ₩37,148 | +2.71% | 1.1만 |
|---|
| 2025.12.16 | ₩36,743 | ₩36,743 | ₩35,554 | ₩35,688 | -2.87% | 9.6천 |
|---|
| 2025.12.15 | ₩37,784 | ₩37,784 | ₩36,929 | ₩37,536 | -0.66% | 1.6만 |
|---|
| 2025.12.12 | ₩38,291 | ₩38,293 | ₩37,917 | ₩38,174 | -0.31% | 1.5만 |
|---|
| 2025.12.11 | ₩38,505 | ₩39,253 | ₩38,425 | ₩38,630 | +0.33% | 1.7만 |
|---|
| 2025.12.10 | ₩38,385 | ₩38,825 | ₩38,198 | ₩38,625 | +0.63% | 2.9만 |
|---|
| 2025.12.09 | ₩38,265 | ₩39,339 | ₩37,829 | ₩37,829 | -1.14% | 1.1만 |
|---|
| 2025.12.08 | ₩36,048 | ₩36,956 | ₩35,701 | ₩36,435 | +1.07% | 6.5천 |
|---|
| 2025.12.05 | ₩37,183 | ₩38,024 | ₩36,804 | ₩36,804 | -1.02% | 4.6천 |
|---|
| 2025.12.04 | ₩38,104 | ₩38,118 | ₩36,929 | ₩37,192 | -2.39% | 1.5만 |
|---|
| 2025.12.03 | ₩37,544 | ₩37,680 | ₩37,437 | ₩37,680 | +0.36% | 4.6천 |
|---|
| 2025.12.02 | ₩36,429 | ₩36,429 | ₩35,928 | ₩36,263 | -0.45% | 7천 |
|---|
| 2025.12.01 | ₩36,796 | ₩37,422 | ₩36,796 | ₩37,110 | +0.85% | 1.1만 |
|---|
| 2025.11.28 | ₩36,609 | ₩36,849 | ₩36,395 | ₩36,632 | +0.06% | 3.4천 |
|---|
| 2025.11.26 | ₩35,888 | ₩36,415 | ₩35,848 | ₩35,944 | +0.16% | 6천 |
|---|
| 2025.11.25 | ₩36,262 | ₩36,262 | ₩35,528 | ₩35,732 | -1.46% | 2.1천 |
|---|
| 2025.11.24 | ₩36,382 | ₩36,743 | ₩36,168 | ₩36,650 | +0.74% | 4.2천 |
|---|
| 2025.11.21 | ₩37,143 | ₩37,463 | ₩36,382 | ₩37,353 | +0.56% | 1.6만 |
|---|
| 2025.11.20 | ₩38,051 | ₩38,759 | ₩37,277 | ₩37,504 | -1.44% | 6.6천 |
|---|
| 2025.11.19 | ₩36,996 | ₩37,779 | ₩36,983 | ₩37,581 | +1.58% | 1.4만 |
|---|
| 2025.11.18 | ₩37,250 | ₩38,678 | ₩37,063 | ₩38,618 | +3.67% | 4.5천 |
|---|
| 2025.11.17 | ₩38,371 | ₩39,319 | ₩37,383 | ₩37,833 | -1.40% | 7.2만 |
|---|
| 2025.11.14 | ₩37,972 | ₩39,079 | ₩37,283 | ₩38,813 | +2.22% | 3.1만 |
|---|
| 2025.11.13 | ₩37,998 | ₩38,492 | ₩37,784 | ₩37,831 | -0.44% | 5.3만 |
|---|
| 2025.11.12 | ₩37,824 | ₩38,198 | ₩37,330 | ₩37,486 | -0.89% | 3.5만 |
|---|
| 2025.11.11 | ₩38,638 | ₩39,066 | ₩38,492 | ₩38,528 | -0.29% | 5.3천 |
|---|
| 2025.11.10 | ₩35,983 | ₩37,717 | ₩35,928 | ₩37,566 | +4.40% | 9.5천 |
|---|
| 2025.11.07 | ₩35,915 | ₩37,076 | ₩35,915 | ₩36,983 | +2.97% | 1.2만 |
|---|
| 2025.11.06 | ₩35,327 | ₩35,381 | ₩34,967 | ₩35,279 | -0.14% | 4천 |
|---|
| 2025.11.05 | ₩35,434 | ₩35,714 | ₩34,883 | ₩34,883 | -1.56% | 5.8천 |
|---|
| 2025.11.04 | ₩34,366 | ₩35,091 | ₩34,366 | ₩35,091 | +2.11% | 4천 |
|---|
| 2025.11.03 | ₩35,234 | ₩35,447 | ₩35,035 | ₩35,035 | -0.56% | 8.4천 |
|---|
| 2025.10.31 | ₩34,967 | ₩35,736 | ₩34,192 | ₩35,377 | +1.17% | 3.4만 |
|---|
| 2025.10.30 | ₩36,616 | ₩36,616 | ₩35,454 | ₩35,454 | -3.17% | 4.8천 |
|---|
| 2025.10.29 | ₩35,501 | ₩36,783 | ₩35,501 | ₩36,589 | +3.07% | 3.9천 |
|---|
| 2025.10.28 | ₩36,008 | ₩36,289 | ₩35,768 | ₩35,775 | -0.65% | 7.3천 |
|---|
| 2025.10.27 | ₩36,168 | ₩36,310 | ₩35,808 | ₩36,310 | +0.39% | 8.3천 |
|---|
| 2025.10.24 | ₩36,262 | ₩36,435 | ₩35,781 | ₩36,010 | -0.70% | 5.5천 |
|---|
| 2025.10.23 | ₩36,562 | ₩36,609 | ₩35,968 | ₩36,303 | -0.71% | 1.1만 |
|---|
| 2025.10.22 | ₩34,980 | ₩35,811 | ₩34,580 | ₩35,612 | +1.81% | 5.7천 |
|---|
| 2025.10.21 | ₩34,419 | ₩34,700 | ₩34,206 | ₩34,482 | +0.18% | 3.3천 |
|---|
| 2025.10.20 | ₩34,379 | ₩34,379 | ₩34,046 | ₩34,377 | -0.01% | 4.8천 |
|---|
| 2025.10.17 | ₩33,859 | ₩34,192 | ₩33,859 | ₩34,124 | +0.78% | 3.1천 |
|---|
| 2025.10.16 | ₩33,964 | ₩33,964 | ₩33,271 | ₩33,271 | -2.04% | 3천 |
|---|
| 2025.10.15 | ₩34,833 | ₩34,913 | ₩33,685 | ₩33,907 | -2.66% | 3.6천 |
|---|
| 2025.10.14 | ₩33,307 | ₩34,314 | ₩33,307 | ₩34,314 | +3.02% | 1.3천 |
|---|
| 2025.10.13 | ₩34,046 | ₩34,178 | ₩33,819 | ₩34,178 | +0.39% | 5.7천 |
|---|
| 2025.10.10 | ₩33,965 | ₩34,232 | ₩33,502 | ₩33,502 | -1.36% | 5.5천 |
|---|