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 | ₩170,674 | ₩171,355 | ₩159,836 | ₩161,493 | -5.38% | 7.3만 |
| 2026.10.08 | ₩179,600 | ₩183,743 | ₩163,698 | ₩169,217 | -5.78% | 13.4만 |
| 2026.10.07 | ₩184,571 | ₩196,336 | ₩182,807 | ₩189,435 | +2.64% | 10.6만 |
| 2026.10.06 | ₩202,117 | ₩206,513 | ₩186,148 | ₩186,749 | -7.60% | 11.7만 |
| 2026.10.05 | ₩197,453 | ₩205,792 | ₩197,202 | ₩199,698 | +1.14% | 11.3만 |
| 2026.10.02 | ₩229,712 | ₩234,496 | ₩210,389 | ₩211,017 | -8.14% | 8만 |
| 2026.10.01 | ₩208,504 | ₩220,732 | ₩205,165 | ₩213,804 | +2.54% | 6.8만 |
| 2026.09.30 | ₩200,500 | ₩215,146 | ₩200,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,357 |
| +6.91% |
| 6.8만 |
| 2026.09.29 | ₩202,578 | ₩208,157 | ₩193,297 | ₩199,498 | -1.52% | 7.6만 |
|---|
| 2026.09.28 | ₩217,110 | ₩218,286 | ₩195,355 | ₩200,700 | -7.56% | 13.4만 |
|---|
| 2026.09.25 | ₩240,656 | ₩240,656 | ₩224,928 | ₩225,810 | -6.17% | 11.6만 |
|---|
| 2026.09.24 | ₩217,551 | ₩242,032 | ₩216,175 | ₩242,032 | +11.25% | 11.5만 |
|---|
| 2026.09.23 | ₩230,326 | ₩230,326 | ₩213,222 | ₩224,647 | -2.47% | 5.5만 |
|---|
| 2026.09.22 | ₩216,683 | ₩230,313 | ₩216,683 | ₩229,324 | +5.83% | 12만 |
|---|
| 2026.09.21 | ₩205,511 | ₩232,197 | ₩200,901 | ₩222,496 | +8.26% | 20.7만 |
|---|
| 2026.09.18 | ₩183,342 | ₩184,170 | ₩172,103 | ₩179,734 | -1.97% | 9.8만 |
|---|
| 2026.09.17 | ₩167,774 | ₩187,837 | ₩167,774 | ₩180,215 | +7.42% | 18.2만 |
|---|
| 2026.09.16 | ₩156,749 | ₩165,702 | ₩151,644 | ₩156,495 | -0.16% | 12.5만 |
|---|
| 2026.09.15 | ₩150,221 | ₩154,411 | ₩144,027 | ₩144,816 | -3.60% | 8.4만 |
|---|
| 2026.09.14 | ₩140,399 | ₩149,800 | ₩136,571 | ₩145,110 | +3.36% | 16.3만 |
|---|
| 2026.09.11 | ₩160,945 | ₩168,495 | ₩158,166 | ₩163,103 | +1.34% | 9.1만 |
|---|
| 2026.09.10 | ₩161,881 | ₩162,763 | ₩152,126 | ₩154,678 | -4.45% | 10.3만 |
|---|
| 2026.09.09 | ₩163,230 | ₩175,698 | ₩163,083 | ₩174,829 | +7.11% | 11.1만 |
|---|
| 2026.09.08 | ₩157,852 | ₩173,521 | ₩156,535 | ₩168,602 | +6.81% | 22.1만 |
|---|
| 2026.09.04 | ₩133,631 | ₩143,199 | ₩132,362 | ₩143,199 | +7.16% | 8.7만 |
|---|
| 2026.09.03 | ₩125,713 | ₩133,092 | ₩121,177 | ₩131,092 | +4.28% | 9.4만 |
|---|
| 2026.09.02 | ₩122,981 | ₩127,671 | ₩121,444 | ₩126,949 | +3.23% | 6.1만 |
|---|
| 2026.09.01 | ₩118,263 | ₩124,237 | ₩114,923 | ₩123,782 | +4.67% | 10.5만 |
|---|
| 2026.08.31 | ₩126,776 | ₩131,606 | ₩124,277 | ₩125,306 | -1.16% | 5.3만 |
|---|
| 2026.08.28 | ₩128,353 | ₩137,413 | ₩124,217 | ₩125,413 | -2.29% | 7.3만 |
|---|
| 2026.08.27 | ₩126,281 | ₩135,156 | ₩123,355 | ₩133,078 | +5.38% | 14.7만 |
|---|
| 2026.08.26 | ₩118,157 | ₩122,286 | ₩115,324 | ₩122,286 | +3.49% | 9.1만 |
|---|
| 2026.08.25 | ₩127,491 | ₩127,524 | ₩119,998 | ₩120,308 | -5.63% | 8.8만 |
|---|
| 2026.08.24 | ₩123,943 | ₩124,157 | ₩114,388 | ₩119,855 | -3.30% | 13.8만 |
|---|
| 2026.08.21 | ₩135,054 | ₩135,488 | ₩126,991 | ₩127,849 | -5.34% | 7만 |
|---|
| 2026.08.20 | ₩133,096 | ₩135,609 | ₩127,511 | ₩134,286 | +0.89% | 8.5만 |
|---|
| 2026.08.19 | ₩149,446 | ₩151,604 | ₩131,667 | ₩136,304 | -8.79% | 15.7만 |
|---|
| 2026.08.18 | ₩155,774 | ₩156,148 | ₩143,921 | ₩147,662 | -5.21% | 18.3만 |
|---|
| 2026.08.17 | ₩171,449 | ₩177,809 | ₩165,261 | ₩170,580 | -0.51% | 9.1만 |
|---|
| 2026.08.14 | ₩173,954 | ₩181,738 | ₩165,074 | ₩167,115 | -3.93% | 7.5만 |
|---|
| 2026.08.13 | ₩164,520 | ₩183,769 | ₩161,974 | ₩174,094 | +5.82% | 11만 |
|---|
| 2026.08.12 | ₩165,702 | ₩169,137 | ₩160,905 | ₩162,776 | -1.77% | 10.4만 |
|---|
| 2026.08.11 | ₩148,584 | ₩153,978 | ₩145,658 | ₩152,486 | +2.63% | 8.4만 |
|---|
| 2026.08.10 | ₩154,063 | ₩159,916 | ₩148,531 | ₩152,353 | -1.11% | 16.5만 |
|---|
| 2026.08.07 | ₩167,934 | ₩171,048 | ₩154,945 | ₩165,756 | -1.30% | 9.3만 |
|---|
| 2026.08.06 | ₩154,838 | ₩169,524 | ₩146,465 | ₩160,258 | +3.50% | 6.7만 |
|---|
| 2026.08.05 | ₩160,357 | ₩169,163 | ₩154,077 | ₩164,166 | +2.37% | 12.4만 |
|---|
| 2026.08.04 | ₩146,693 | ₩164,620 | ₩144,321 | ₩163,564 | +11.50% | 16.6만 |
|---|
| 2026.08.03 | ₩127,190 | ₩136,043 | ₩118,932 | ₩133,965 | +5.33% | 13.2만 |
|---|
| 2026.07.31 | ₩150,442 | ₩153,756 | ₩131,667 | ₩131,667 | -12.48% | 12.8만 |
|---|
| 2026.07.30 | ₩121,564 | ₩142,103 | ₩121,564 | ₩135,355 | +11.34% | 18.8만 |
|---|
| 2026.07.29 | ₩124,410 | ₩128,286 | ₩109,871 | ₩109,885 | -11.68% | 16만 |
|---|
| 2026.07.28 | ₩124,010 | ₩128,112 | ₩113,653 | ₩122,900 | -0.89% | 21.6만 |
|---|
| 2026.07.27 | ₩141,502 | ₩148,417 | ₩125,613 | ₩138,736 | -1.95% | 19.7만 |
|---|
| 2026.07.24 | ₩168,295 | ₩171,366 | ₩139,999 | ₩141,382 | -15.99% | 37.2만 |
|---|
| 2026.07.23 | ₩171,582 | ₩180,442 | ₩164,366 | ₩166,023 | -3.24% | 27.2만 |
|---|
| 2026.07.22 | ₩172,250 | ₩189,689 | ₩171,916 | ₩176,219 | +2.30% | 6.8만 |
|---|
| 2026.07.21 | ₩178,625 | ₩187,805 | ₩172,645 | ₩186,001 | +4.13% | 12.3만 |
|---|
| 2026.07.20 | ₩159,923 | ₩171,034 | ₩158,406 | ₩158,874 | -0.66% | 8만 |
|---|
| 2026.07.17 | ₩143,520 | ₩161,694 | ₩134,647 | ₩152,420 | +6.20% | 16.1만 |
|---|
| 2026.07.16 | ₩173,787 | ₩174,616 | ₩153,676 | ₩158,219 | -8.96% | 8만 |
|---|
| 2026.07.15 | ₩203,346 | ₩203,520 | ₩165,689 | ₩179,734 | -11.61% | 13.2만 |
|---|
| 2026.07.14 | ₩195,208 | ₩201,783 | ₩183,582 | ₩197,052 | +0.94% | 10.8만 |
|---|
| 2026.07.13 | ₩191,426 | ₩192,121 | ₩176,513 | ₩181,070 | -5.41% | 9만 |
|---|
| 2026.07.10 | ₩204,790 | ₩210,081 | ₩197,774 | ₩206,527 | +0.85% | 8.2만 |
|---|
| 2026.07.09 | ₩226,184 | ₩232,358 | ₩213,542 | ₩217,057 | -4.04% | 27.7만 |
|---|
| 2026.07.08 | ₩201,783 | ₩208,692 | ₩187,083 | ₩208,144 | +3.15% | 15.3만 |
|---|
| 2026.07.07 | ₩232,772 | ₩233,052 | ₩200,447 | ₩209,493 | -10.00% | 22.5만 |
|---|
| 2026.07.06 | ₩259,712 | ₩280,278 | ₩259,084 | ₩259,792 | +0.03% | 11.1만 |
|---|
| 2026.07.02 | ₩288,483 | ₩296,313 | ₩240,536 | ₩250,959 | -13.01% | 14.3만 |
|---|
| 2026.07.01 | ₩320,915 | ₩322,893 | ₩279,823 | ₩281,961 | -12.14% | 11.4만 |
|---|
| 2026.06.30 | ₩311,360 | ₩356,100 | ₩308,420 | ₩342,510 | +10.00% | 18.1만 |
|---|
| 2026.06.29 | ₩286,605 | ₩307,458 | ₩248,353 | ₩307,458 | +7.28% | 22.5만 |
|---|
| 2026.06.26 | ₩291,850 | ₩304,558 | ₩278,781 | ₩292,284 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩345,450 | ₩348,777 | ₩281,427 | ₩312,032 | -9.67% | 16.3만 |
|---|
| 2026.06.24 | ₩315,503 | ₩327,396 | ₩290,688 | ₩308,688 | -2.16% | 13.9만 |
|---|
| 2026.06.23 | ₩296,073 | ₩337,752 | ₩290,247 | ₩309,650 | +4.59% | 15.8만 |
|---|
| 2026.06.22 | ₩348,777 | ₩356,407 | ₩332,581 | ₩355,352 | +1.89% | 17.9만 |
|---|
| 2026.06.18 | ₩312,937 | ₩328,064 | ₩294,964 | ₩321,249 | +2.66% | 36.3만 |
|---|
| 2026.06.17 | ₩269,480 | ₩281,828 | ₩252,028 | ₩266,260 | -1.20% | 15.2만 |
|---|
| 2026.06.16 | ₩286,077 | ₩300,663 | ₩247,471 | ₩247,992 | -13.31% | 14.7만 |
|---|
| 2026.06.15 | ₩307,993 | ₩319,218 | ₩293,988 | ₩299,253 | -2.84% | 16.7만 |
|---|
| 2026.06.12 | ₩252,796 | ₩296,661 | ₩244,946 | ₩284,367 | +12.49% | 23.3만 |
|---|
| 2026.06.11 | ₩240,202 | ₩259,244 | ₩227,040 | ₩251,093 | +4.53% | 27.4만 |
|---|
| 2026.06.10 | ₩210,242 | ₩229,845 | ₩204,055 | ₩212,741 | +1.19% | 12.3만 |
|---|
| 2026.06.09 | ₩235,839 | ₩239,667 | ₩181,738 | ₩216,656 | -8.13% | 14.9만 |
|---|
| 2026.06.08 | ₩227,694 | ₩233,554 | ₩211,235 | ₩225,489 | -0.97% | 24.4만 |
|---|
| 2026.06.05 | ₩212,340 | ₩213,810 | ₩181,230 | ₩182,821 | -13.90% | 17.5만 |
|---|
| 2026.06.04 | ₩223,966 | ₩242,540 | ₩220,211 | ₩237,863 | +6.21% | 12.1만 |
|---|
| 2026.06.03 | ₩258,536 | ₩265,124 | ₩234,990 | ₩242,928 | -6.04% | 30.7만 |
|---|
| 2026.06.02 | ₩220,117 | ₩227,173 | ₩207,181 | ₩222,870 | +1.25% | 20.8만 |
|---|
| 2026.06.01 | ₩228,476 | ₩245,547 | ₩217,097 | ₩228,148 | -0.14% | 34.5만 |
|---|
| 2026.05.29 | ₩296,394 | ₩307,351 | ₩247,745 | ₩252,723 | -14.73% | 15.9만 |
|---|
| 2026.05.28 | ₩283,431 | ₩289,779 | ₩260,433 | ₩281,641 | -0.63% | 11.8만 |
|---|
| 2026.05.27 | ₩300,656 | ₩300,670 | ₩264,589 | ₩285,970 | -4.88% | 17.6만 |
|---|
| 2026.05.26 | ₩287,955 | ₩302,006 | ₩265,879 | ₩293,520 | +1.93% | 26.7만 |
|---|
| 2026.05.22 | ₩279,897 | ₩289,979 | ₩271,271 | ₩276,509 | -1.21% | 12.9만 |
|---|
| 2026.05.21 | ₩261,115 | ₩274,819 | ₩247,217 | ₩270,416 | +3.56% | 16.3만 |
|---|
| 2026.05.20 | ₩263,240 | ₩285,997 | ₩256,642 | ₩273,930 | +4.06% | 25.2만 |
|---|
| 2026.05.19 | ₩221,460 | ₩246,456 | ₩203,092 | ₩239,173 | +8.00% | 14.9만 |
|---|
| 2026.05.18 | ₩249,870 | ₩256,458 | ₩209,453 | ₩226,411 | -9.39% | 20.5만 |
|---|
| 2026.05.15 | ₩232,718 | ₩237,863 | ₩221,050 | ₩230,447 | -0.98% | 20.4만 |
|---|
| 2026.05.14 | ₩255,917 | ₩274,585 | ₩249,275 | ₩263,266 | +2.87% | 28.7만 |
|---|
| 2026.05.13 | ₩305,414 | ₩305,855 | ₩266,540 | ₩283,846 | -7.06% | 26만 |
|---|
| 2026.05.12 | ₩301,244 | ₩321,022 | ₩255,997 | ₩283,966 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩333,449 | ₩344,300 | ₩303,463 | ₩330,737 | -0.81% | 45.5만 |
|---|
| 2026.05.08 | ₩252,215 | ₩333,049 | ₩251,948 | ₩308,340 | +22.25% | 41.5만 |
|---|
| 2026.05.07 | ₩247,805 | ₩261,302 | ₩238,906 | ₩239,293 | -3.44% | 24.7만 |
|---|
| 2026.05.06 | ₩246,857 | ₩256,839 | ₩229,591 | ₩255,903 | +3.66% | 31.2만 |
|---|
| 2026.05.05 | ₩205,458 | ₩244,328 | ₩204,455 | ₩235,792 | +14.76% | 34.9만 |
|---|
| 2026.05.04 | ₩200,767 | ₩202,598 | ₩186,362 | ₩186,362 | -7.18% | 20만 |
|---|
| 2026.05.01 | ₩176,968 | ₩205,083 | ₩176,687 | ₩202,758 | +14.57% | 20만 |
|---|
| 2026.04.30 | ₩187,364 | ₩187,364 | ₩171,261 | ₩182,674 | -2.50% | 28.6만 |
|---|
| 2026.04.29 | ₩154,143 | ₩184,544 | ₩154,143 | ₩184,371 | +19.61% | 24.8만 |
|---|
| 2026.04.28 | ₩137,720 | ₩148,330 | ₩135,034 | ₩147,970 | +7.44% | 17.8만 |
|---|
| 2026.04.27 | ₩145,163 | ₩157,685 | ₩142,317 | ₩149,627 | +3.07% | 20.6만 |
|---|
| 2026.04.24 | ₩140,413 | ₩148,932 | ₩133,123 | ₩141,635 | +0.87% | 42.6만 |
|---|
| 2026.04.23 | ₩94,049 | ₩100,223 | ₩93,528 | ₩95,693 | +1.75% | 24.5만 |
|---|
| 2026.04.22 | ₩100,223 | ₩101,840 | ₩91,270 | ₩92,045 | -8.16% | 10.2만 |
|---|
| 2026.04.21 | ₩97,350 | ₩98,620 | ₩93,234 | ₩94,704 | -2.72% | 7.4만 |
|---|
| 2026.04.20 | ₩101,145 | ₩102,388 | ₩91,577 | ₩93,368 | -7.69% | 10.5만 |
|---|
| 2026.04.17 | ₩102,802 | ₩106,998 | ₩99,367 | ₩101,319 | -1.44% | 18.9만 |
|---|
| 2026.04.16 | ₩92,359 | ₩101,747 | ₩89,787 | ₩101,426 | +9.82% | 15만 |
|---|
| 2026.04.15 | ₩88,544 | ₩94,088 | ₩84,709 | ₩91,738 | +3.61% | 13.4만 |
|---|
| 2026.04.14 | ₩91,858 | ₩92,085 | ₩83,559 | ₩88,303 | -3.87% | 18.7만 |
|---|
| 2026.04.13 | ₩84,555 | ₩93,528 | ₩84,555 | ₩92,232 | +9.08% | 15.6만 |
|---|
| 2026.04.10 | ₩82,718 | ₩87,168 | ₩80,179 | ₩84,602 | +2.28% | 14.6만 |
|---|
| 2026.04.09 | ₩74,406 | ₩83,827 | ₩74,406 | ₩82,878 | +11.39% | 19.9만 |
|---|
| 2026.04.08 | ₩67,243 | ₩76,397 | ₩66,455 | ₩76,103 | +13.18% | 22.5만 |
|---|
| 2026.04.07 | ₩59,482 | ₩62,593 | ₩58,091 | ₩61,991 | +4.22% | 22.6만 |
|---|
| 2026.04.06 | ₩57,354 | ₩60,869 | ₩54,428 | ₩57,067 | -0.50% | 11.3만 |
|---|
| 2026.04.02 | ₩47,118 | ₩56,352 | ₩47,118 | ₩56,352 | +19.60% | 14.5만 |
|---|
| 2026.04.01 | ₩45,428 | ₩52,691 | ₩45,428 | ₩51,207 | +12.72% | 17.4만 |
|---|
| 2026.03.31 | ₩39,568 | ₩43,644 | ₩38,994 | ₩43,470 | +9.86% | 7.1만 |
|---|
| 2026.03.30 | ₩42,936 | ₩42,936 | ₩37,043 | ₩38,166 | -11.11% | 8.1만 |
|---|
| 2026.03.27 | ₩42,708 | ₩43,764 | ₩41,426 | ₩41,973 | -1.72% | 5.5만 |
|---|
| 2026.03.26 | ₩48,481 | ₩48,802 | ₩43,430 | ₩43,858 | -9.54% | 14.3만 |
|---|
| 2026.03.25 | ₩47,773 | ₩51,688 | ₩47,225 | ₩50,606 | +5.93% | 13.6만 |
|---|
| 2026.03.24 | ₩42,922 | ₩44,686 | ₩42,468 | ₩44,205 | +2.99% | 9.9만 |
|---|
| 2026.03.23 | ₩45,568 | ₩47,239 | ₩44,098 | ₩44,436 | -2.48% | 6.9만 |
|---|
| 2026.03.20 | ₩50,746 | ₩51,582 | ₩43,644 | ₩44,339 | -12.63% | 11.5만 |
|---|
| 2026.03.19 | ₩44,365 | ₩49,443 | ₩43,831 | ₩49,073 | +10.61% | 7.1만 |
|---|
| 2026.03.18 | ₩45,060 | ₩47,853 | ₩44,740 | ₩46,637 | +3.50% | 10.2만 |
|---|
| 2026.03.17 | ₩48,842 | ₩48,842 | ₩44,406 | ₩44,686 | -8.51% | 11만 |
|---|
| 2026.03.16 | ₩52,798 | ₩55,256 | ₩48,227 | ₩48,316 | -8.49% | 8.7만 |
|---|
| 2026.03.13 | ₩49,190 | ₩49,871 | ₩47,967 | ₩48,481 | -1.44% | 3만 |
|---|
| 2026.03.12 | ₩52,009 | ₩52,009 | ₩47,172 | ₩47,348 | -8.96% | 6.5만 |
|---|
| 2026.03.11 | ₩50,506 | ₩55,123 | ₩50,506 | ₩53,359 | +5.65% | 9.2만 |
|---|
| 2026.03.10 | ₩47,987 | ₩53,078 | ₩47,987 | ₩50,887 | +6.04% | 10만 |
|---|
| 2026.03.09 | ₩42,281 | ₩48,381 | ₩41,225 | ₩48,273 | +14.17% | 7.5만 |
|---|
| 2026.03.06 | ₩46,624 | ₩47,606 | ₩43,831 | ₩44,010 | -5.61% | 8.1만 |
|---|
| 2026.03.05 | ₩47,305 | ₩50,178 | ₩46,717 | ₩49,365 | +4.35% | 4.1만 |
|---|
| 2026.03.04 | ₩46,033 | ₩49,484 | ₩44,058 | ₩48,682 | +5.75% | 6.6만 |
|---|
| 2026.03.03 | ₩43,911 | ₩44,780 | ₩41,733 | ₩43,751 | -0.37% | 8.3만 |
|---|
| 2026.03.02 | ₩45,795 | ₩49,430 | ₩45,742 | ₩48,682 | +6.30% | 7.5만 |
|---|
| 2026.02.27 | ₩46,383 | ₩51,074 | ₩46,383 | ₩48,949 | +5.53% | 11.1만 |
|---|
| 2026.02.26 | ₩51,074 | ₩51,996 | ₩46,784 | ₩48,775 | -4.50% | 10.4만 |
|---|
| 2026.02.25 | ₩50,085 | ₩52,049 | ₩49,083 | ₩51,876 | +3.58% | 8만 |
|---|
| 2026.02.24 | ₩46,196 | ₩51,274 | ₩44,987 | ₩50,198 | +8.66% | 16.1만 |
|---|
| 2026.02.23 | ₩46,450 | ₩46,958 | ₩44,248 | ₩45,114 | -2.88% | 4.6만 |
|---|
| 2026.02.20 | ₩45,435 | ₩46,744 | ₩43,911 | ₩46,263 | +1.82% | 13.1만 |
|---|
| 2026.02.19 | ₩47,760 | ₩48,467 | ₩45,888 | ₩47,200 | -1.17% | 6.3만 |
|---|
| 2026.02.18 | ₩49,323 | ₩51,956 | ₩48,080 | ₩49,190 | -0.27% | 8.1만 |
|---|
| 2026.02.17 | ₩50,312 | ₩52,009 | ₩49,176 | ₩50,726 | +0.82% | 6만 |
|---|
| 2026.02.13 | ₩50,005 | ₩54,092 | ₩48,187 | ₩52,143 | +4.28% | 8.7만 |
|---|
| 2026.02.12 | ₩54,668 | ₩57,127 | ₩50,967 | ₩51,394 | -5.99% | 14.9만 |
|---|
| 2026.02.11 | ₩55,230 | ₩58,290 | ₩52,784 | ₩55,631 | +0.73% | 12.6만 |
|---|
| 2026.02.10 | ₩61,029 | ₩61,123 | ₩52,276 | ₩53,185 | -12.85% | 11.5만 |
|---|
| 2026.02.09 | ₩59,052 | ₩63,020 | ₩54,174 | ₩60,468 | +2.40% | 20.4만 |
|---|
| 2026.02.06 | ₩57,902 | ₩63,008 | ₩57,461 | ₩61,337 | +5.93% | 8.2만 |
|---|
| 2026.02.05 | ₩54,521 | ₩62,100 | ₩52,665 | ₩56,031 | +2.77% | 11.1만 |
|---|
| 2026.02.04 | ₩58,945 | ₩59,372 | ₩53,158 | ₩56,980 | -3.33% | 6만 |
|---|
| 2026.02.03 | ₩60,869 | ₩63,329 | ₩56,673 | ₩58,370 | -4.11% | 9.9만 |
|---|
| 2026.02.02 | ₩50,392 | ₩59,599 | ₩49,998 | ₩57,395 | +13.90% | 9.5만 |
|---|
| 2026.01.30 | ₩57,929 | ₩59,519 | ₩51,448 | ₩52,143 | -9.99% | 6.6만 |
|---|
| 2026.01.29 | ₩54,896 | ₩57,461 | ₩53,673 | ₩57,368 | +4.50% | 9.4만 |
|---|
| 2026.01.28 | ₩52,784 | ₩58,664 | ₩52,437 | ₩57,715 | +9.34% | 31.3만 |
|---|
| 2026.01.27 | ₩47,038 | ₩48,508 | ₩45,733 | ₩47,426 | +0.82% | 16.9만 |
|---|
| 2026.01.26 | ₩48,749 | ₩48,749 | ₩43,925 | ₩44,392 | -8.94% | 24.5만 |
|---|
| 2026.01.23 | ₩55,056 | ₩57,795 | ₩48,428 | ₩50,005 | -9.17% | 45.6만 |
|---|
| 2026.01.22 | ₩75,956 | ₩76,517 | ₩72,655 | ₩76,009 | +0.07% | 29.6만 |
|---|
| 2026.01.21 | ₩65,893 | ₩75,996 | ₩65,586 | ₩75,983 | +15.31% | 10.4만 |
|---|
| 2026.01.20 | ₩58,651 | ₩65,493 | ₩57,896 | ₩61,497 | +4.85% | 11.3만 |
|---|
| 2026.01.16 | ₩63,582 | ₩65,479 | ₩57,122 | ₩58,073 | -8.66% | 11만 |
|---|
| 2026.01.15 | ₩64,116 | ₩66,201 | ₩60,027 | ₩60,962 | -4.92% | 6.7만 |
|---|
| 2026.01.14 | ₩62,366 | ₩62,660 | ₩59,118 | ₩62,132 | -0.37% | 7.3만 |
|---|
| 2026.01.13 | ₩55,203 | ₩60,762 | ₩54,265 | ₩58,691 | +6.32% | 7.4만 |
|---|
| 2026.01.12 | ₩51,475 | ₩54,014 | ₩50,780 | ₩51,060 | -0.80% | 4.7만 |
|---|
| 2026.01.09 | ₩46,276 | ₩55,003 | ₩46,276 | ₩54,778 | +18.37% | 8.6만 |
|---|
| 2026.01.08 | ₩47,974 | ₩49,096 | ₩44,232 | ₩45,086 | -6.02% | 3.6만 |
|---|
| 2026.01.07 | ₩43,590 | ₩52,493 | ₩43,590 | ₩48,548 | +11.37% | 6.3만 |
|---|
| 2026.01.06 | ₩42,174 | ₩43,497 | ₩40,891 | ₩42,989 | +1.93% | 2.8만 |
|---|
| 2026.01.05 | ₩46,397 | ₩46,397 | ₩41,546 | ₩41,546 | -10.46% | 4.2만 |
|---|
| 2026.01.02 | ₩39,747 | ₩42,321 | ₩39,261 | ₩41,638 | +4.76% | 2.7만 |
|---|
| 2025.12.31 | ₩37,858 | ₩37,858 | ₩36,831 | ₩36,831 | -2.71% | 7.5천 |
|---|
| 2025.12.30 | ₩37,230 | ₩39,435 | ₩37,230 | ₩37,617 | +1.04% | 1.6만 |
|---|
| 2025.12.29 | ₩35,760 | ₩36,455 | ₩35,412 | ₩36,227 | +1.31% | 8.2천 |
|---|
| 2025.12.26 | ₩35,399 | ₩35,601 | ₩34,844 | ₩35,426 | +0.08% | 1.2만 |
|---|
| 2025.12.24 | ₩33,956 | ₩35,479 | ₩33,956 | ₩35,479 | +4.49% | 2.4만 |
|---|
| 2025.12.23 | ₩35,947 | ₩36,080 | ₩35,439 | ₩35,626 | -0.89% | 1.2만 |
|---|
| 2025.12.22 | ₩38,980 | ₩38,980 | ₩35,837 | ₩35,837 | -8.06% | 1.7만 |
|---|
| 2025.12.19 | ₩37,669 | ₩38,196 | ₩36,775 | ₩36,787 | -2.34% | 6.4천 |
|---|
| 2025.12.18 | ₩37,898 | ₩37,898 | ₩34,624 | ₩35,653 | -5.92% | 1.2만 |
|---|
| 2025.12.17 | ₩36,989 | ₩36,989 | ₩35,319 | ₩35,399 | -4.30% | 1.1만 |
|---|
| 2025.12.16 | ₩38,192 | ₩38,352 | ₩37,818 | ₩37,818 | -0.98% | 7.1천 |
|---|
| 2025.12.15 | ₩39,822 | ₩39,822 | ₩37,991 | ₩38,299 | -3.83% | 3.5만 |
|---|
| 2025.12.12 | ₩43,363 | ₩43,363 | ₩39,020 | ₩39,020 | -10.02% | 4.4천 |
|---|
| 2025.12.11 | ₩43,161 | ₩43,574 | ₩42,044 | ₩42,655 | -1.17% | 3.6천 |
|---|
| 2025.12.10 | ₩43,243 | ₩45,769 | ₩42,588 | ₩45,568 | +5.38% | 1만 |
|---|
| 2025.12.09 | ₩45,622 | ₩45,822 | ₩44,037 | ₩45,007 | -1.35% | 2.2만 |
|---|
| 2025.12.08 | ₩48,227 | ₩48,286 | ₩42,896 | ₩44,328 | -8.09% | 1.9만 |
|---|
| 2025.12.05 | ₩47,550 | ₩49,951 | ₩47,026 | ₩47,026 | -1.10% | 3.5만 |
|---|
| 2025.12.04 | ₩50,446 | ₩51,074 | ₩44,339 | ₩44,931 | -10.93% | 2.2만 |
|---|
| 2025.12.03 | ₩52,276 | ₩52,896 | ₩50,436 | ₩52,896 | +1.19% | 3만 |
|---|
| 2025.12.02 | ₩46,494 | ₩53,058 | ₩46,357 | ₩52,214 | +12.30% | 3만 |
|---|
| 2025.12.01 | ₩44,192 | ₩45,167 | ₩43,871 | ₩44,565 | +0.84% | 8천 |
|---|
| 2025.11.28 | ₩39,448 | ₩45,725 | ₩39,448 | ₩45,725 | +15.91% | 6.7천 |
|---|
| 2025.11.26 | ₩37,418 | ₩38,312 | ₩37,418 | ₩38,148 | +1.95% | 4.2천 |
|---|
| 2025.11.25 | ₩35,452 | ₩36,422 | ₩35,452 | ₩36,157 | +1.99% | 5.9천 |
|---|
| 2025.11.24 | ₩35,025 | ₩36,695 | ₩35,025 | ₩36,082 | +3.02% | 3.7천 |
|---|
| 2025.11.21 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩37,644 | ₩37,644 | ₩31,894 | ₩31,894 | -15.28% | 1.3천 |
|---|
| 2025.11.19 | ₩34,898 | ₩35,265 | ₩34,898 | ₩34,906 | +0.02% | 3.2천 |
|---|