시장 데이터를 불러오는 중
전체 종목
Direxion Daily INTC Bull 2X ETF 과거 주가
Direxion Daily INTC Bull 2X ETF · LINT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily INTC Bull 2X ETF · LINT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩171,147 | ₩171,831 | ₩160,280 | ₩161,941 | -5.38% | 7.3만 |
| 2026.10.08 | ₩180,099 | ₩184,253 | ₩164,152 | ₩169,687 | -5.78% | 13.4만 |
| 2026.10.07 | ₩185,084 | ₩196,881 | ₩183,315 | ₩189,961 | +2.64% | 10.6만 |
| 2026.10.06 | ₩202,678 | ₩207,087 | ₩186,665 | ₩187,268 | -7.60% | 11.7만 |
| 2026.10.05 | ₩198,001 | ₩206,363 | ₩197,749 | ₩200,253 | +1.14% | 11.3만 |
| 2026.10.02 | ₩230,349 | ₩235,147 | ₩210,973 | ₩211,603 | -8.14% | 8만 |
| 2026.10.01 | ₩209,083 | ₩221,344 | ₩205,735 | ₩214,398 | +2.54% | 6.8만 |
| 2026.09.30 | ₩201,057 | ₩215,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,953 |
| +6.91% |
| 6.8만 |
| 2026.09.29 | ₩203,140 | ₩208,735 | ₩193,834 | ₩200,052 | -1.52% | 7.6만 |
|---|
| 2026.09.28 | ₩217,713 | ₩218,892 | ₩195,898 | ₩201,258 | -7.56% | 13.4만 |
|---|
| 2026.09.25 | ₩241,324 | ₩241,324 | ₩225,552 | ₩226,437 | -6.17% | 11.6만 |
|---|
| 2026.09.24 | ₩218,155 | ₩242,704 | ₩216,775 | ₩242,704 | +11.25% | 11.5만 |
|---|
| 2026.09.23 | ₩230,966 | ₩230,966 | ₩213,814 | ₩225,271 | -2.47% | 5.5만 |
|---|
| 2026.09.22 | ₩217,284 | ₩230,952 | ₩217,284 | ₩229,961 | +5.83% | 12만 |
|---|
| 2026.09.21 | ₩206,082 | ₩232,842 | ₩201,459 | ₩223,113 | +8.26% | 20.7만 |
|---|
| 2026.09.18 | ₩183,851 | ₩184,682 | ₩172,581 | ₩180,233 | -1.97% | 9.8만 |
|---|
| 2026.09.17 | ₩168,240 | ₩188,359 | ₩168,240 | ₩180,715 | +7.42% | 18.2만 |
|---|
| 2026.09.16 | ₩157,184 | ₩166,162 | ₩152,065 | ₩156,930 | -0.16% | 12.5만 |
|---|
| 2026.09.15 | ₩150,638 | ₩154,839 | ₩144,427 | ₩145,218 | -3.60% | 8.4만 |
|---|
| 2026.09.14 | ₩140,789 | ₩150,216 | ₩136,950 | ₩145,513 | +3.36% | 16.3만 |
|---|
| 2026.09.11 | ₩161,392 | ₩168,963 | ₩158,605 | ₩163,556 | +1.34% | 9.1만 |
|---|
| 2026.09.10 | ₩162,330 | ₩163,214 | ₩152,548 | ₩155,107 | -4.45% | 10.3만 |
|---|
| 2026.09.09 | ₩163,683 | ₩176,186 | ₩163,536 | ₩175,315 | +7.11% | 11.1만 |
|---|
| 2026.09.08 | ₩158,290 | ₩174,003 | ₩156,970 | ₩169,070 | +6.81% | 22.1만 |
|---|
| 2026.09.04 | ₩134,002 | ₩143,597 | ₩132,729 | ₩143,597 | +7.16% | 8.7만 |
|---|
| 2026.09.03 | ₩126,062 | ₩133,462 | ₩121,513 | ₩131,456 | +4.28% | 9.4만 |
|---|
| 2026.09.02 | ₩123,322 | ₩128,026 | ₩121,781 | ₩127,302 | +3.23% | 6.1만 |
|---|
| 2026.09.01 | ₩118,592 | ₩124,582 | ₩115,242 | ₩124,126 | +4.67% | 10.5만 |
|---|
| 2026.08.31 | ₩127,128 | ₩131,972 | ₩124,622 | ₩125,654 | -1.16% | 5.3만 |
|---|
| 2026.08.28 | ₩128,709 | ₩137,794 | ₩124,562 | ₩125,761 | -2.29% | 7.3만 |
|---|
| 2026.08.27 | ₩126,632 | ₩135,531 | ₩123,697 | ₩133,447 | +5.38% | 14.7만 |
|---|
| 2026.08.26 | ₩118,485 | ₩122,625 | ₩115,644 | ₩122,625 | +3.49% | 9.1만 |
|---|
| 2026.08.25 | ₩127,845 | ₩127,878 | ₩120,331 | ₩120,642 | -5.63% | 8.8만 |
|---|
| 2026.08.24 | ₩124,287 | ₩124,501 | ₩114,706 | ₩120,188 | -3.30% | 13.8만 |
|---|
| 2026.08.21 | ₩135,429 | ₩135,865 | ₩127,343 | ₩128,204 | -5.34% | 7만 |
|---|
| 2026.08.20 | ₩133,466 | ₩135,985 | ₩127,865 | ₩134,659 | +0.89% | 8.5만 |
|---|
| 2026.08.19 | ₩149,861 | ₩152,025 | ₩132,032 | ₩136,682 | -8.79% | 15.7만 |
|---|
| 2026.08.18 | ₩156,206 | ₩156,581 | ₩144,320 | ₩148,072 | -5.21% | 18.3만 |
|---|
| 2026.08.17 | ₩171,925 | ₩178,303 | ₩165,720 | ₩171,054 | -0.51% | 9.1만 |
|---|
| 2026.08.14 | ₩174,437 | ₩182,243 | ₩165,533 | ₩167,579 | -3.93% | 7.5만 |
|---|
| 2026.08.13 | ₩164,977 | ₩184,280 | ₩162,424 | ₩174,578 | +5.82% | 11만 |
|---|
| 2026.08.12 | ₩166,162 | ₩169,606 | ₩161,352 | ₩163,228 | -1.77% | 10.4만 |
|---|
| 2026.08.11 | ₩148,997 | ₩154,405 | ₩146,062 | ₩152,910 | +2.63% | 8.4만 |
|---|
| 2026.08.10 | ₩154,491 | ₩160,360 | ₩148,943 | ₩152,776 | -1.11% | 16.5만 |
|---|
| 2026.08.07 | ₩168,400 | ₩171,523 | ₩155,375 | ₩166,216 | -1.30% | 9.3만 |
|---|
| 2026.08.06 | ₩155,268 | ₩169,995 | ₩146,872 | ₩160,703 | +3.50% | 6.7만 |
|---|
| 2026.08.05 | ₩160,802 | ₩169,633 | ₩154,504 | ₩164,621 | +2.37% | 12.4만 |
|---|
| 2026.08.04 | ₩147,101 | ₩165,077 | ₩144,722 | ₩164,018 | +11.50% | 16.6만 |
|---|
| 2026.08.03 | ₩127,543 | ₩136,421 | ₩119,262 | ₩134,337 | +5.33% | 13.2만 |
|---|
| 2026.07.31 | ₩150,859 | ₩154,183 | ₩132,032 | ₩132,032 | -12.48% | 12.8만 |
|---|
| 2026.07.30 | ₩121,902 | ₩142,498 | ₩121,902 | ₩135,731 | +11.34% | 18.8만 |
|---|
| 2026.07.29 | ₩124,756 | ₩128,642 | ₩110,176 | ₩110,190 | -11.68% | 16만 |
|---|
| 2026.07.28 | ₩124,354 | ₩128,468 | ₩113,969 | ₩123,242 | -0.89% | 21.6만 |
|---|
| 2026.07.27 | ₩141,895 | ₩148,829 | ₩125,962 | ₩139,121 | -1.95% | 19.7만 |
|---|
| 2026.07.24 | ₩168,762 | ₩171,841 | ₩140,387 | ₩141,774 | -15.99% | 37.2만 |
|---|
| 2026.07.23 | ₩172,059 | ₩180,943 | ₩164,822 | ₩166,484 | -3.24% | 27.2만 |
|---|
| 2026.07.22 | ₩172,729 | ₩190,216 | ₩172,394 | ₩176,708 | +2.30% | 6.8만 |
|---|
| 2026.07.21 | ₩179,120 | ₩188,326 | ₩173,124 | ₩186,517 | +4.13% | 12.3만 |
|---|
| 2026.07.20 | ₩160,367 | ₩171,509 | ₩158,846 | ₩159,315 | -0.66% | 8만 |
|---|
| 2026.07.17 | ₩143,918 | ₩162,142 | ₩135,020 | ₩152,843 | +6.20% | 16.1만 |
|---|
| 2026.07.16 | ₩174,270 | ₩175,100 | ₩154,102 | ₩158,658 | -8.96% | 8만 |
|---|
| 2026.07.15 | ₩203,911 | ₩204,085 | ₩166,149 | ₩180,233 | -11.61% | 13.2만 |
|---|
| 2026.07.14 | ₩195,750 | ₩202,343 | ₩184,092 | ₩197,599 | +0.94% | 10.8만 |
|---|
| 2026.07.13 | ₩191,958 | ₩192,655 | ₩177,003 | ₩181,573 | -5.41% | 9만 |
|---|
| 2026.07.10 | ₩205,358 | ₩210,665 | ₩198,323 | ₩207,100 | +0.85% | 8.2만 |
|---|
| 2026.07.09 | ₩226,812 | ₩233,003 | ₩214,135 | ₩217,659 | -4.04% | 27.7만 |
|---|
| 2026.07.08 | ₩202,343 | ₩209,271 | ₩187,603 | ₩208,722 | +3.15% | 15.3만 |
|---|
| 2026.07.07 | ₩233,418 | ₩233,699 | ₩201,003 | ₩210,075 | -10.00% | 22.5만 |
|---|
| 2026.07.06 | ₩260,433 | ₩281,056 | ₩259,803 | ₩260,513 | +0.03% | 11.1만 |
|---|
| 2026.07.02 | ₩289,284 | ₩297,136 | ₩241,204 | ₩251,656 | -13.01% | 14.3만 |
|---|
| 2026.07.01 | ₩321,806 | ₩323,789 | ₩280,600 | ₩282,744 | -12.14% | 11.4만 |
|---|
| 2026.06.30 | ₩312,225 | ₩357,089 | ₩309,277 | ₩343,461 | +10.00% | 18.1만 |
|---|
| 2026.06.29 | ₩287,401 | ₩308,312 | ₩249,043 | ₩308,312 | +7.28% | 22.5만 |
|---|
| 2026.06.26 | ₩292,660 | ₩305,404 | ₩279,555 | ₩293,096 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩346,409 | ₩349,745 | ₩282,208 | ₩312,899 | -9.67% | 16.3만 |
|---|
| 2026.06.24 | ₩316,379 | ₩328,305 | ₩291,495 | ₩309,545 | -2.16% | 13.9만 |
|---|
| 2026.06.23 | ₩296,895 | ₩338,690 | ₩291,052 | ₩310,509 | +4.59% | 15.8만 |
|---|
| 2026.06.22 | ₩349,745 | ₩357,397 | ₩333,504 | ₩356,338 | +1.89% | 17.9만 |
|---|
| 2026.06.18 | ₩313,806 | ₩328,975 | ₩295,783 | ₩322,141 | +2.66% | 36.3만 |
|---|
| 2026.06.17 | ₩270,228 | ₩282,610 | ₩252,728 | ₩266,999 | -1.20% | 15.2만 |
|---|
| 2026.06.16 | ₩286,871 | ₩301,498 | ₩248,158 | ₩248,681 | -13.31% | 14.7만 |
|---|
| 2026.06.15 | ₩308,848 | ₩320,104 | ₩294,804 | ₩300,084 | -2.84% | 16.7만 |
|---|
| 2026.06.12 | ₩253,498 | ₩297,484 | ₩245,626 | ₩285,156 | +12.49% | 23.3만 |
|---|
| 2026.06.11 | ₩240,869 | ₩259,964 | ₩227,671 | ₩251,790 | +4.53% | 27.4만 |
|---|
| 2026.06.10 | ₩210,825 | ₩230,483 | ₩204,621 | ₩213,331 | +1.19% | 12.3만 |
|---|
| 2026.06.09 | ₩236,493 | ₩240,333 | ₩182,243 | ₩217,257 | -8.13% | 14.9만 |
|---|
| 2026.06.08 | ₩228,326 | ₩234,202 | ₩211,821 | ₩226,115 | -0.97% | 24.4만 |
|---|
| 2026.06.05 | ₩212,929 | ₩214,403 | ₩181,734 | ₩183,328 | -13.90% | 17.5만 |
|---|
| 2026.06.04 | ₩224,587 | ₩243,214 | ₩220,822 | ₩238,524 | +6.21% | 12.1만 |
|---|
| 2026.06.03 | ₩259,254 | ₩265,860 | ₩235,643 | ₩243,602 | -6.04% | 30.7만 |
|---|
| 2026.06.02 | ₩220,728 | ₩227,803 | ₩207,757 | ₩223,489 | +1.25% | 20.8만 |
|---|
| 2026.06.01 | ₩229,110 | ₩246,229 | ₩217,700 | ₩228,782 | -0.14% | 34.5만 |
|---|
| 2026.05.29 | ₩297,216 | ₩308,205 | ₩248,433 | ₩253,425 | -14.73% | 15.9만 |
|---|
| 2026.05.28 | ₩284,218 | ₩290,583 | ₩261,156 | ₩282,423 | -0.63% | 11.8만 |
|---|
| 2026.05.27 | ₩301,491 | ₩301,505 | ₩265,324 | ₩286,764 | -4.88% | 17.6만 |
|---|
| 2026.05.26 | ₩288,754 | ₩302,845 | ₩266,617 | ₩294,335 | +1.93% | 26.7만 |
|---|
| 2026.05.22 | ₩280,674 | ₩290,784 | ₩272,024 | ₩277,277 | -1.21% | 12.9만 |
|---|
| 2026.05.21 | ₩261,840 | ₩275,582 | ₩247,904 | ₩271,166 | +3.56% | 16.3만 |
|---|
| 2026.05.20 | ₩263,971 | ₩286,791 | ₩257,355 | ₩274,691 | +4.06% | 25.2만 |
|---|
| 2026.05.19 | ₩222,075 | ₩247,140 | ₩203,656 | ₩239,837 | +8.00% | 14.9만 |
|---|
| 2026.05.18 | ₩250,564 | ₩257,170 | ₩210,035 | ₩227,040 | -9.39% | 20.5만 |
|---|
| 2026.05.15 | ₩233,364 | ₩238,524 | ₩221,663 | ₩231,086 | -0.98% | 20.4만 |
|---|
| 2026.05.14 | ₩256,627 | ₩275,347 | ₩249,967 | ₩263,997 | +2.87% | 28.7만 |
|---|
| 2026.05.13 | ₩306,262 | ₩306,704 | ₩267,280 | ₩284,634 | -7.06% | 26만 |
|---|
| 2026.05.12 | ₩302,081 | ₩321,913 | ₩256,708 | ₩284,754 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩334,375 | ₩345,256 | ₩304,305 | ₩331,655 | -0.81% | 45.5만 |
|---|
| 2026.05.08 | ₩252,915 | ₩333,973 | ₩252,647 | ₩309,196 | +22.25% | 41.5만 |
|---|
| 2026.05.07 | ₩248,493 | ₩262,028 | ₩239,569 | ₩239,957 | -3.44% | 24.7만 |
|---|
| 2026.05.06 | ₩247,542 | ₩257,552 | ₩230,229 | ₩256,614 | +3.66% | 31.2만 |
|---|
| 2026.05.05 | ₩206,028 | ₩245,007 | ₩205,023 | ₩236,447 | +14.76% | 34.9만 |
|---|
| 2026.05.04 | ₩201,325 | ₩203,160 | ₩186,879 | ₩186,879 | -7.18% | 20만 |
|---|
| 2026.05.01 | ₩177,459 | ₩205,653 | ₩177,177 | ₩203,321 | +14.57% | 20만 |
|---|
| 2026.04.30 | ₩187,884 | ₩187,884 | ₩171,737 | ₩183,181 | -2.50% | 28.6만 |
|---|
| 2026.04.29 | ₩154,571 | ₩185,057 | ₩154,571 | ₩184,883 | +19.61% | 24.8만 |
|---|
| 2026.04.28 | ₩138,102 | ₩148,742 | ₩135,409 | ₩148,380 | +7.44% | 17.8만 |
|---|
| 2026.04.27 | ₩145,566 | ₩158,122 | ₩142,712 | ₩150,042 | +3.07% | 20.6만 |
|---|
| 2026.04.24 | ₩140,803 | ₩149,345 | ₩133,493 | ₩142,029 | +0.87% | 42.6만 |
|---|
| 2026.04.23 | ₩94,311 | ₩100,502 | ₩93,788 | ₩95,959 | +1.75% | 24.5만 |
|---|
| 2026.04.22 | ₩100,502 | ₩102,123 | ₩91,523 | ₩92,301 | -8.16% | 10.2만 |
|---|
| 2026.04.21 | ₩97,620 | ₩98,893 | ₩93,493 | ₩94,967 | -2.72% | 7.4만 |
|---|
| 2026.04.20 | ₩101,426 | ₩102,672 | ₩91,832 | ₩93,627 | -7.69% | 10.5만 |
|---|
| 2026.04.17 | ₩103,088 | ₩107,295 | ₩99,643 | ₩101,600 | -1.44% | 18.9만 |
|---|
| 2026.04.16 | ₩92,615 | ₩102,029 | ₩90,036 | ₩101,708 | +9.82% | 15만 |
|---|
| 2026.04.15 | ₩88,790 | ₩94,349 | ₩84,944 | ₩91,992 | +3.61% | 13.4만 |
|---|
| 2026.04.14 | ₩92,113 | ₩92,341 | ₩83,791 | ₩88,549 | -3.87% | 18.7만 |
|---|
| 2026.04.13 | ₩84,790 | ₩93,788 | ₩84,790 | ₩92,488 | +9.08% | 15.6만 |
|---|
| 2026.04.10 | ₩82,947 | ₩87,410 | ₩80,401 | ₩84,837 | +2.28% | 14.6만 |
|---|
| 2026.04.09 | ₩74,612 | ₩84,059 | ₩74,612 | ₩83,108 | +11.39% | 19.9만 |
|---|
| 2026.04.08 | ₩67,430 | ₩76,609 | ₩66,639 | ₩76,314 | +13.18% | 22.5만 |
|---|
| 2026.04.07 | ₩59,647 | ₩62,767 | ₩58,252 | ₩62,164 | +4.22% | 22.6만 |
|---|
| 2026.04.06 | ₩57,514 | ₩61,038 | ₩54,579 | ₩57,226 | -0.50% | 11.3만 |
|---|
| 2026.04.02 | ₩47,249 | ₩56,509 | ₩47,249 | ₩56,509 | +19.60% | 14.5만 |
|---|
| 2026.04.01 | ₩45,554 | ₩52,837 | ₩45,554 | ₩51,350 | +12.72% | 17.4만 |
|---|
| 2026.03.31 | ₩39,678 | ₩43,765 | ₩39,102 | ₩43,591 | +9.86% | 7.1만 |
|---|
| 2026.03.30 | ₩43,055 | ₩43,055 | ₩37,145 | ₩38,272 | -11.11% | 8.1만 |
|---|
| 2026.03.27 | ₩42,827 | ₩43,886 | ₩41,541 | ₩42,090 | -1.72% | 5.5만 |
|---|
| 2026.03.26 | ₩48,616 | ₩48,938 | ₩43,551 | ₩43,979 | -9.54% | 14.3만 |
|---|
| 2026.03.25 | ₩47,906 | ₩51,832 | ₩47,356 | ₩50,747 | +5.93% | 13.6만 |
|---|
| 2026.03.24 | ₩43,041 | ₩44,810 | ₩42,586 | ₩44,328 | +2.99% | 9.9만 |
|---|
| 2026.03.23 | ₩45,695 | ₩47,370 | ₩44,221 | ₩44,560 | -2.48% | 6.9만 |
|---|
| 2026.03.20 | ₩50,887 | ₩51,725 | ₩43,765 | ₩44,462 | -12.63% | 11.5만 |
|---|
| 2026.03.19 | ₩44,489 | ₩49,581 | ₩43,953 | ₩49,210 | +10.61% | 7.1만 |
|---|
| 2026.03.18 | ₩45,185 | ₩47,986 | ₩44,864 | ₩46,767 | +3.50% | 10.2만 |
|---|
| 2026.03.17 | ₩48,978 | ₩48,978 | ₩44,529 | ₩44,810 | -8.51% | 11만 |
|---|
| 2026.03.16 | ₩52,944 | ₩55,410 | ₩48,361 | ₩48,450 | -8.49% | 8.7만 |
|---|
| 2026.03.13 | ₩49,326 | ₩50,010 | ₩48,100 | ₩48,616 | -1.44% | 3만 |
|---|
| 2026.03.12 | ₩52,154 | ₩52,154 | ₩47,303 | ₩47,480 | -8.96% | 6.5만 |
|---|
| 2026.03.11 | ₩50,646 | ₩55,276 | ₩50,646 | ₩53,507 | +5.65% | 9.2만 |
|---|
| 2026.03.10 | ₩48,120 | ₩53,226 | ₩48,120 | ₩51,028 | +6.04% | 10만 |
|---|
| 2026.03.09 | ₩42,398 | ₩48,515 | ₩41,340 | ₩48,407 | +14.17% | 7.5만 |
|---|
| 2026.03.06 | ₩46,753 | ₩47,738 | ₩43,953 | ₩44,132 | -5.61% | 8.1만 |
|---|
| 2026.03.05 | ₩47,437 | ₩50,318 | ₩46,847 | ₩49,502 | +4.35% | 4.1만 |
|---|
| 2026.03.04 | ₩46,161 | ₩49,621 | ₩44,180 | ₩48,817 | +5.75% | 6.6만 |
|---|
| 2026.03.03 | ₩44,033 | ₩44,904 | ₩41,849 | ₩43,872 | -0.37% | 8.3만 |
|---|
| 2026.03.02 | ₩45,922 | ₩49,567 | ₩45,869 | ₩48,817 | +6.30% | 7.5만 |
|---|
| 2026.02.27 | ₩46,512 | ₩51,216 | ₩46,512 | ₩49,085 | +5.53% | 11.1만 |
|---|
| 2026.02.26 | ₩51,216 | ₩52,140 | ₩46,914 | ₩48,911 | -4.50% | 10.4만 |
|---|
| 2026.02.25 | ₩50,224 | ₩52,194 | ₩49,219 | ₩52,020 | +3.58% | 8만 |
|---|
| 2026.02.24 | ₩46,324 | ₩51,417 | ₩45,112 | ₩50,338 | +8.66% | 16.1만 |
|---|
| 2026.02.23 | ₩46,579 | ₩47,088 | ₩44,371 | ₩45,239 | -2.88% | 4.6만 |
|---|
| 2026.02.20 | ₩45,561 | ₩46,874 | ₩44,033 | ₩46,391 | +1.82% | 13.1만 |
|---|
| 2026.02.19 | ₩47,892 | ₩48,601 | ₩46,015 | ₩47,331 | -1.17% | 6.3만 |
|---|
| 2026.02.18 | ₩49,460 | ₩52,100 | ₩48,214 | ₩49,326 | -0.27% | 8.1만 |
|---|
| 2026.02.17 | ₩50,452 | ₩52,154 | ₩49,313 | ₩50,867 | +0.82% | 6만 |
|---|
| 2026.02.13 | ₩50,144 | ₩54,243 | ₩48,321 | ₩52,288 | +4.28% | 8.7만 |
|---|
| 2026.02.12 | ₩54,820 | ₩57,286 | ₩51,108 | ₩51,537 | -5.99% | 14.9만 |
|---|
| 2026.02.11 | ₩55,383 | ₩58,452 | ₩52,931 | ₩55,785 | +0.73% | 12.6만 |
|---|
| 2026.02.10 | ₩61,199 | ₩61,293 | ₩52,422 | ₩53,333 | -12.85% | 11.5만 |
|---|
| 2026.02.09 | ₩59,215 | ₩63,195 | ₩54,324 | ₩60,636 | +2.40% | 20.4만 |
|---|
| 2026.02.06 | ₩58,063 | ₩63,183 | ₩57,621 | ₩61,507 | +5.93% | 8.2만 |
|---|
| 2026.02.05 | ₩54,673 | ₩62,272 | ₩52,812 | ₩56,187 | +2.77% | 11.1만 |
|---|
| 2026.02.04 | ₩59,108 | ₩59,537 | ₩53,306 | ₩57,138 | -3.33% | 6만 |
|---|
| 2026.02.03 | ₩61,038 | ₩63,505 | ₩56,830 | ₩58,532 | -4.11% | 9.9만 |
|---|
| 2026.02.02 | ₩50,532 | ₩59,765 | ₩50,137 | ₩57,554 | +13.90% | 9.5만 |
|---|
| 2026.01.30 | ₩58,090 | ₩59,684 | ₩51,591 | ₩52,288 | -9.99% | 6.6만 |
|---|
| 2026.01.29 | ₩55,048 | ₩57,621 | ₩53,822 | ₩57,527 | +4.50% | 9.4만 |
|---|
| 2026.01.28 | ₩52,931 | ₩58,827 | ₩52,582 | ₩57,875 | +9.34% | 31.3만 |
|---|
| 2026.01.27 | ₩47,169 | ₩48,643 | ₩45,860 | ₩47,557 | +0.82% | 16.9만 |
|---|
| 2026.01.26 | ₩48,884 | ₩48,884 | ₩44,046 | ₩44,515 | -8.94% | 24.5만 |
|---|
| 2026.01.23 | ₩55,209 | ₩57,956 | ₩48,562 | ₩50,144 | -9.17% | 45.6만 |
|---|
| 2026.01.22 | ₩76,167 | ₩76,730 | ₩72,857 | ₩76,220 | +0.07% | 29.6만 |
|---|
| 2026.01.21 | ₩66,076 | ₩76,207 | ₩65,768 | ₩76,194 | +15.31% | 10.4만 |
|---|
| 2026.01.20 | ₩58,813 | ₩65,674 | ₩58,056 | ₩61,668 | +4.85% | 11.3만 |
|---|
| 2026.01.16 | ₩63,758 | ₩65,661 | ₩57,280 | ₩58,235 | -8.66% | 11만 |
|---|
| 2026.01.15 | ₩64,294 | ₩66,385 | ₩60,194 | ₩61,132 | -4.92% | 6.7만 |
|---|
| 2026.01.14 | ₩62,539 | ₩62,834 | ₩59,282 | ₩62,304 | -0.37% | 7.3만 |
|---|
| 2026.01.13 | ₩55,356 | ₩60,931 | ₩54,416 | ₩58,854 | +6.32% | 7.4만 |
|---|
| 2026.01.12 | ₩51,618 | ₩54,164 | ₩50,921 | ₩51,202 | -0.80% | 4.7만 |
|---|
| 2026.01.09 | ₩46,405 | ₩55,155 | ₩46,405 | ₩54,930 | +18.37% | 8.6만 |
|---|
| 2026.01.08 | ₩48,107 | ₩49,232 | ₩44,355 | ₩45,211 | -6.02% | 3.6만 |
|---|
| 2026.01.07 | ₩43,711 | ₩52,639 | ₩43,711 | ₩48,683 | +11.37% | 6.3만 |
|---|
| 2026.01.06 | ₩42,291 | ₩43,618 | ₩41,005 | ₩43,108 | +1.93% | 2.8만 |
|---|
| 2026.01.05 | ₩46,525 | ₩46,525 | ₩41,661 | ₩41,661 | -10.46% | 4.2만 |
|---|
| 2026.01.02 | ₩39,858 | ₩42,438 | ₩39,370 | ₩41,754 | +4.76% | 2.7만 |
|---|
| 2025.12.31 | ₩37,963 | ₩37,963 | ₩36,934 | ₩36,934 | -2.71% | 7.5천 |
|---|
| 2025.12.30 | ₩37,333 | ₩39,544 | ₩37,333 | ₩37,722 | +1.04% | 1.6만 |
|---|
| 2025.12.29 | ₩35,859 | ₩36,556 | ₩35,511 | ₩36,328 | +1.31% | 8.2천 |
|---|
| 2025.12.26 | ₩35,497 | ₩35,699 | ₩34,941 | ₩35,524 | +0.08% | 1.2만 |
|---|
| 2025.12.24 | ₩34,050 | ₩35,578 | ₩34,050 | ₩35,578 | +4.49% | 2.4만 |
|---|
| 2025.12.23 | ₩36,047 | ₩36,181 | ₩35,537 | ₩35,725 | -0.89% | 1.2만 |
|---|
| 2025.12.22 | ₩39,088 | ₩39,088 | ₩35,937 | ₩35,937 | -8.06% | 1.7만 |
|---|
| 2025.12.19 | ₩37,774 | ₩38,302 | ₩36,877 | ₩36,889 | -2.34% | 6.4천 |
|---|
| 2025.12.18 | ₩38,003 | ₩38,003 | ₩34,720 | ₩35,752 | -5.92% | 1.2만 |
|---|
| 2025.12.17 | ₩37,092 | ₩37,092 | ₩35,417 | ₩35,497 | -4.30% | 1.1만 |
|---|
| 2025.12.16 | ₩38,298 | ₩38,459 | ₩37,923 | ₩37,923 | -0.98% | 7.1천 |
|---|
| 2025.12.15 | ₩39,933 | ₩39,933 | ₩38,097 | ₩38,405 | -3.83% | 3.5만 |
|---|
| 2025.12.12 | ₩43,484 | ₩43,484 | ₩39,129 | ₩39,129 | -10.02% | 4.4천 |
|---|
| 2025.12.11 | ₩43,281 | ₩43,695 | ₩42,161 | ₩42,773 | -1.17% | 3.6천 |
|---|
| 2025.12.10 | ₩43,363 | ₩45,896 | ₩42,706 | ₩45,695 | +5.38% | 1만 |
|---|
| 2025.12.09 | ₩45,748 | ₩45,949 | ₩44,159 | ₩45,132 | -1.35% | 2.2만 |
|---|
| 2025.12.08 | ₩48,361 | ₩48,420 | ₩43,015 | ₩44,451 | -8.09% | 1.9만 |
|---|
| 2025.12.05 | ₩47,682 | ₩50,090 | ₩47,157 | ₩47,157 | -1.10% | 3.5만 |
|---|
| 2025.12.04 | ₩50,586 | ₩51,216 | ₩44,462 | ₩45,055 | -10.93% | 2.2만 |
|---|
| 2025.12.03 | ₩52,422 | ₩53,043 | ₩50,576 | ₩53,043 | +1.19% | 3만 |
|---|
| 2025.12.02 | ₩46,623 | ₩53,205 | ₩46,485 | ₩52,359 | +12.30% | 3만 |
|---|
| 2025.12.01 | ₩44,314 | ₩45,293 | ₩43,993 | ₩44,688 | +0.84% | 8천 |
|---|
| 2025.11.28 | ₩39,557 | ₩45,851 | ₩39,557 | ₩45,851 | +15.91% | 6.7천 |
|---|
| 2025.11.26 | ₩37,522 | ₩38,418 | ₩37,522 | ₩38,254 | +1.95% | 4.2천 |
|---|
| 2025.11.25 | ₩35,551 | ₩36,524 | ₩35,551 | ₩36,257 | +1.99% | 5.9천 |
|---|
| 2025.11.24 | ₩35,122 | ₩36,797 | ₩35,122 | ₩36,182 | +3.02% | 3.7천 |
|---|
| 2025.11.21 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩37,748 | ₩37,748 | ₩31,982 | ₩31,982 | -15.28% | 1.3천 |
|---|
| 2025.11.19 | ₩34,995 | ₩35,363 | ₩34,995 | ₩35,003 | +0.02% | 3.2천 |
|---|