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 | ₩170,836 | ₩171,518 | ₩159,988 | ₩161,647 | -5.38% | 7.3만 |
| 2026.10.08 | ₩179,771 | ₩183,917 | ₩163,854 | ₩169,378 | -5.78% | 13.4만 |
| 2026.10.07 | ₩184,747 | ₩196,523 | ₩182,981 | ₩189,615 | +2.64% | 10.6만 |
| 2026.10.06 | ₩202,309 | ₩206,710 | ₩186,325 | ₩186,927 | -7.60% | 11.7만 |
| 2026.10.05 | ₩197,641 | ₩205,987 | ₩197,389 | ₩199,888 | +1.14% | 11.3만 |
| 2026.10.02 | ₩229,930 | ₩234,719 | ₩210,589 | ₩211,217 | -8.14% | 8만 |
| 2026.10.01 | ₩208,703 | ₩220,941 | ₩205,360 | ₩214,007 | +2.54% | 6.8만 |
| 2026.09.30 | ₩200,690 | ₩215,350 | ₩200,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,561 |
| +6.91% |
| 6.8만 |
| 2026.09.29 | ₩202,770 | ₩208,355 | ₩193,481 | ₩199,687 | -1.52% | 7.6만 |
|---|
| 2026.09.28 | ₩217,317 | ₩218,494 | ₩195,541 | ₩200,891 | -7.56% | 13.4만 |
|---|
| 2026.09.25 | ₩240,885 | ₩240,885 | ₩225,141 | ₩226,024 | -6.17% | 11.6만 |
|---|
| 2026.09.24 | ₩217,758 | ₩242,262 | ₩216,380 | ₩242,262 | +11.25% | 11.5만 |
|---|
| 2026.09.23 | ₩230,545 | ₩230,545 | ₩213,424 | ₩224,861 | -2.47% | 5.5만 |
|---|
| 2026.09.22 | ₩216,889 | ₩230,532 | ₩216,889 | ₩229,542 | +5.83% | 12만 |
|---|
| 2026.09.21 | ₩205,706 | ₩232,418 | ₩201,092 | ₩222,707 | +8.26% | 20.7만 |
|---|
| 2026.09.18 | ₩183,516 | ₩184,345 | ₩172,267 | ₩179,905 | -1.97% | 9.8만 |
|---|
| 2026.09.17 | ₩167,933 | ₩188,016 | ₩167,933 | ₩180,386 | +7.42% | 18.2만 |
|---|
| 2026.09.16 | ₩156,898 | ₩165,860 | ₩151,789 | ₩156,644 | -0.16% | 12.5만 |
|---|
| 2026.09.15 | ₩150,364 | ₩154,557 | ₩144,164 | ₩144,954 | -3.60% | 8.4만 |
|---|
| 2026.09.14 | ₩140,533 | ₩149,943 | ₩136,701 | ₩145,248 | +3.36% | 16.3만 |
|---|
| 2026.09.11 | ₩161,098 | ₩168,655 | ₩158,316 | ₩163,258 | +1.34% | 9.1만 |
|---|
| 2026.09.10 | ₩162,034 | ₩162,917 | ₩152,270 | ₩154,825 | -4.45% | 10.3만 |
|---|
| 2026.09.09 | ₩163,385 | ₩175,865 | ₩163,238 | ₩174,996 | +7.11% | 11.1만 |
|---|
| 2026.09.08 | ₩158,002 | ₩173,686 | ₩156,684 | ₩168,762 | +6.81% | 22.1만 |
|---|
| 2026.09.04 | ₩133,758 | ₩143,335 | ₩132,487 | ₩143,335 | +7.16% | 8.7만 |
|---|
| 2026.09.03 | ₩125,833 | ₩133,219 | ₩121,292 | ₩131,217 | +4.28% | 9.4만 |
|---|
| 2026.09.02 | ₩123,097 | ₩127,792 | ₩121,559 | ₩127,070 | +3.23% | 6.1만 |
|---|
| 2026.09.01 | ₩118,376 | ₩124,355 | ₩115,032 | ₩123,900 | +4.67% | 10.5만 |
|---|
| 2026.08.31 | ₩126,896 | ₩131,732 | ₩124,395 | ₩125,425 | -1.16% | 5.3만 |
|---|
| 2026.08.28 | ₩128,475 | ₩137,543 | ₩124,335 | ₩125,532 | -2.29% | 7.3만 |
|---|
| 2026.08.27 | ₩126,401 | ₩135,284 | ₩123,472 | ₩133,204 | +5.38% | 14.7만 |
|---|
| 2026.08.26 | ₩118,269 | ₩122,402 | ₩115,433 | ₩122,402 | +3.49% | 9.1만 |
|---|
| 2026.08.25 | ₩127,612 | ₩127,645 | ₩120,112 | ₩120,422 | -5.63% | 8.8만 |
|---|
| 2026.08.24 | ₩124,061 | ₩124,275 | ₩114,497 | ₩119,969 | -3.30% | 13.8만 |
|---|
| 2026.08.21 | ₩135,183 | ₩135,617 | ₩127,112 | ₩127,970 | -5.34% | 7만 |
|---|
| 2026.08.20 | ₩133,223 | ₩135,738 | ₩127,632 | ₩134,413 | +0.89% | 8.5만 |
|---|
| 2026.08.19 | ₩149,588 | ₩151,748 | ₩131,792 | ₩136,433 | -8.79% | 15.7만 |
|---|
| 2026.08.18 | ₩155,922 | ₩156,296 | ₩144,057 | ₩147,803 | -5.21% | 18.3만 |
|---|
| 2026.08.17 | ₩171,612 | ₩177,978 | ₩165,419 | ₩170,742 | -0.51% | 9.1만 |
|---|
| 2026.08.14 | ₩174,119 | ₩181,911 | ₩165,231 | ₩167,274 | -3.93% | 7.5만 |
|---|
| 2026.08.13 | ₩164,676 | ₩183,944 | ₩162,128 | ₩174,260 | +5.82% | 11만 |
|---|
| 2026.08.12 | ₩165,860 | ₩169,298 | ₩161,058 | ₩162,931 | -1.77% | 10.4만 |
|---|
| 2026.08.11 | ₩148,726 | ₩154,124 | ₩145,796 | ₩152,631 | +2.63% | 8.4만 |
|---|
| 2026.08.10 | ₩154,210 | ₩160,068 | ₩148,672 | ₩152,497 | -1.11% | 16.5만 |
|---|
| 2026.08.07 | ₩168,094 | ₩171,210 | ₩155,092 | ₩165,913 | -1.30% | 9.3만 |
|---|
| 2026.08.06 | ₩154,985 | ₩169,685 | ₩146,604 | ₩160,411 | +3.50% | 6.7만 |
|---|
| 2026.08.05 | ₩160,510 | ₩169,324 | ₩154,223 | ₩164,322 | +2.37% | 12.4만 |
|---|
| 2026.08.04 | ₩146,833 | ₩164,776 | ₩144,459 | ₩163,720 | +11.50% | 16.6만 |
|---|
| 2026.08.03 | ₩127,311 | ₩136,172 | ₩119,045 | ₩134,092 | +5.33% | 13.2만 |
|---|
| 2026.07.31 | ₩150,585 | ₩153,902 | ₩131,792 | ₩131,792 | -12.48% | 12.8만 |
|---|
| 2026.07.30 | ₩121,680 | ₩142,238 | ₩121,680 | ₩135,483 | +11.34% | 18.8만 |
|---|
| 2026.07.29 | ₩124,529 | ₩128,408 | ₩109,976 | ₩109,989 | -11.68% | 16만 |
|---|
| 2026.07.28 | ₩124,127 | ₩128,234 | ₩113,761 | ₩123,017 | -0.89% | 21.6만 |
|---|
| 2026.07.27 | ₩141,636 | ₩148,558 | ₩125,733 | ₩138,868 | -1.95% | 19.7만 |
|---|
| 2026.07.24 | ₩168,455 | ₩171,529 | ₩140,132 | ₩141,516 | -15.99% | 37.2만 |
|---|
| 2026.07.23 | ₩171,745 | ₩180,613 | ₩164,522 | ₩166,181 | -3.24% | 27.2만 |
|---|
| 2026.07.22 | ₩172,414 | ₩189,869 | ₩172,080 | ₩176,387 | +2.30% | 6.8만 |
|---|
| 2026.07.21 | ₩178,794 | ₩187,983 | ₩172,809 | ₩186,178 | +4.13% | 12.3만 |
|---|
| 2026.07.20 | ₩160,075 | ₩171,197 | ₩158,557 | ₩159,025 | -0.66% | 8만 |
|---|
| 2026.07.17 | ₩143,656 | ₩161,847 | ₩134,775 | ₩152,564 | +6.20% | 16.1만 |
|---|
| 2026.07.16 | ₩173,952 | ₩174,782 | ₩153,822 | ₩158,369 | -8.96% | 8만 |
|---|
| 2026.07.15 | ₩203,540 | ₩203,713 | ₩165,847 | ₩179,905 | -11.61% | 13.2만 |
|---|
| 2026.07.14 | ₩195,394 | ₩201,975 | ₩183,757 | ₩197,240 | +0.94% | 10.8만 |
|---|
| 2026.07.13 | ₩191,608 | ₩192,304 | ₩176,681 | ₩181,242 | -5.41% | 9만 |
|---|
| 2026.07.10 | ₩204,984 | ₩210,281 | ₩197,962 | ₩206,723 | +0.85% | 8.2만 |
|---|
| 2026.07.09 | ₩226,399 | ₩232,578 | ₩213,745 | ₩217,263 | -4.04% | 27.7만 |
|---|
| 2026.07.08 | ₩201,975 | ₩208,890 | ₩187,261 | ₩208,341 | +3.15% | 15.3만 |
|---|
| 2026.07.07 | ₩232,993 | ₩233,274 | ₩200,637 | ₩209,692 | -10.00% | 22.5만 |
|---|
| 2026.07.06 | ₩259,959 | ₩280,544 | ₩259,330 | ₩260,039 | +0.03% | 11.1만 |
|---|
| 2026.07.02 | ₩288,757 | ₩296,595 | ₩240,764 | ₩251,198 | -13.01% | 14.3만 |
|---|
| 2026.07.01 | ₩321,220 | ₩323,199 | ₩280,089 | ₩282,229 | -12.14% | 11.4만 |
|---|
| 2026.06.30 | ₩311,656 | ₩356,438 | ₩308,713 | ₩342,835 | +10.00% | 18.1만 |
|---|
| 2026.06.29 | ₩286,877 | ₩307,750 | ₩248,589 | ₩307,750 | +7.28% | 22.5만 |
|---|
| 2026.06.26 | ₩292,127 | ₩304,848 | ₩279,046 | ₩292,562 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩345,778 | ₩349,108 | ₩281,694 | ₩312,329 | -9.67% | 16.3만 |
|---|
| 2026.06.24 | ₩315,803 | ₩327,707 | ₩290,964 | ₩308,981 | -2.16% | 13.9만 |
|---|
| 2026.06.23 | ₩296,354 | ₩338,073 | ₩290,522 | ₩309,944 | +4.59% | 15.8만 |
|---|
| 2026.06.22 | ₩349,108 | ₩356,746 | ₩332,897 | ₩355,689 | +1.89% | 17.9만 |
|---|
| 2026.06.18 | ₩313,234 | ₩328,376 | ₩295,244 | ₩321,554 | +2.66% | 36.3만 |
|---|
| 2026.06.17 | ₩269,736 | ₩282,096 | ₩252,268 | ₩266,513 | -1.20% | 15.2만 |
|---|
| 2026.06.16 | ₩286,349 | ₩300,949 | ₩247,706 | ₩248,228 | -13.31% | 14.7만 |
|---|
| 2026.06.15 | ₩308,285 | ₩319,521 | ₩294,268 | ₩299,538 | -2.84% | 16.7만 |
|---|
| 2026.06.12 | ₩253,037 | ₩296,943 | ₩245,178 | ₩284,637 | +12.49% | 23.3만 |
|---|
| 2026.06.11 | ₩240,430 | ₩259,491 | ₩227,256 | ₩251,331 | +4.53% | 27.4만 |
|---|
| 2026.06.10 | ₩210,441 | ₩230,064 | ₩204,248 | ₩212,943 | +1.19% | 12.3만 |
|---|
| 2026.06.09 | ₩236,063 | ₩239,895 | ₩181,911 | ₩216,862 | -8.13% | 14.9만 |
|---|
| 2026.06.08 | ₩227,910 | ₩233,776 | ₩211,435 | ₩225,703 | -0.97% | 24.4만 |
|---|
| 2026.06.05 | ₩212,541 | ₩214,013 | ₩181,403 | ₩182,994 | -13.90% | 17.5만 |
|---|
| 2026.06.04 | ₩224,178 | ₩242,771 | ₩220,420 | ₩238,089 | +6.21% | 12.1만 |
|---|
| 2026.06.03 | ₩258,782 | ₩265,376 | ₩235,213 | ₩243,159 | -6.04% | 30.7만 |
|---|
| 2026.06.02 | ₩220,326 | ₩227,389 | ₩207,378 | ₩223,082 | +1.25% | 20.8만 |
|---|
| 2026.06.01 | ₩228,693 | ₩245,780 | ₩217,303 | ₩228,365 | -0.14% | 34.5만 |
|---|
| 2026.05.29 | ₩296,675 | ₩307,643 | ₩247,981 | ₩252,963 | -14.73% | 15.9만 |
|---|
| 2026.05.28 | ₩283,701 | ₩290,054 | ₩260,681 | ₩281,908 | -0.63% | 11.8만 |
|---|
| 2026.05.27 | ₩300,942 | ₩300,956 | ₩264,841 | ₩286,242 | -4.88% | 17.6만 |
|---|
| 2026.05.26 | ₩288,228 | ₩302,293 | ₩266,132 | ₩293,799 | +1.93% | 26.7만 |
|---|
| 2026.05.22 | ₩280,163 | ₩290,255 | ₩271,529 | ₩276,772 | -1.21% | 12.9만 |
|---|
| 2026.05.21 | ₩261,363 | ₩275,080 | ₩247,452 | ₩270,673 | +3.56% | 16.3만 |
|---|
| 2026.05.20 | ₩263,490 | ₩286,269 | ₩256,886 | ₩274,191 | +4.06% | 25.2만 |
|---|
| 2026.05.19 | ₩221,670 | ₩246,690 | ₩203,285 | ₩239,400 | +8.00% | 14.9만 |
|---|
| 2026.05.18 | ₩250,107 | ₩256,702 | ₩209,652 | ₩226,626 | -9.39% | 20.5만 |
|---|
| 2026.05.15 | ₩232,940 | ₩238,089 | ₩221,260 | ₩230,666 | -0.98% | 20.4만 |
|---|
| 2026.05.14 | ₩256,160 | ₩274,846 | ₩249,512 | ₩263,517 | +2.87% | 28.7만 |
|---|
| 2026.05.13 | ₩305,704 | ₩306,145 | ₩266,794 | ₩284,115 | -7.06% | 26만 |
|---|
| 2026.05.12 | ₩301,531 | ₩321,327 | ₩256,240 | ₩284,236 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩333,766 | ₩344,627 | ₩303,751 | ₩331,051 | -0.81% | 45.5만 |
|---|
| 2026.05.08 | ₩252,455 | ₩333,365 | ₩252,187 | ₩308,633 | +22.25% | 41.5만 |
|---|
| 2026.05.07 | ₩248,041 | ₩261,550 | ₩239,133 | ₩239,520 | -3.44% | 24.7만 |
|---|
| 2026.05.06 | ₩247,091 | ₩257,083 | ₩229,810 | ₩256,147 | +3.66% | 31.2만 |
|---|
| 2026.05.05 | ₩205,653 | ₩244,560 | ₩204,650 | ₩236,016 | +14.76% | 34.9만 |
|---|
| 2026.05.04 | ₩200,958 | ₩202,791 | ₩186,539 | ₩186,539 | -7.18% | 20만 |
|---|
| 2026.05.01 | ₩177,136 | ₩205,278 | ₩176,855 | ₩202,951 | +14.57% | 20만 |
|---|
| 2026.04.30 | ₩187,542 | ₩187,542 | ₩171,424 | ₩182,847 | -2.50% | 28.6만 |
|---|
| 2026.04.29 | ₩154,290 | ₩184,720 | ₩154,290 | ₩184,546 | +19.61% | 24.8만 |
|---|
| 2026.04.28 | ₩137,851 | ₩148,471 | ₩135,162 | ₩148,110 | +7.44% | 17.8만 |
|---|
| 2026.04.27 | ₩145,301 | ₩157,834 | ₩142,452 | ₩149,769 | +3.07% | 20.6만 |
|---|
| 2026.04.24 | ₩140,546 | ₩149,073 | ₩133,250 | ₩141,770 | +0.87% | 42.6만 |
|---|
| 2026.04.23 | ₩94,139 | ₩100,319 | ₩93,617 | ₩95,784 | +1.75% | 24.5만 |
|---|
| 2026.04.22 | ₩100,319 | ₩101,937 | ₩91,357 | ₩92,133 | -8.16% | 10.2만 |
|---|
| 2026.04.21 | ₩97,443 | ₩98,713 | ₩93,323 | ₩94,794 | -2.72% | 7.4만 |
|---|
| 2026.04.20 | ₩101,241 | ₩102,485 | ₩91,664 | ₩93,457 | -7.69% | 10.5만 |
|---|
| 2026.04.17 | ₩102,900 | ₩107,100 | ₩99,461 | ₩101,415 | -1.44% | 18.9만 |
|---|
| 2026.04.16 | ₩92,447 | ₩101,843 | ₩89,872 | ₩101,522 | +9.82% | 15만 |
|---|
| 2026.04.15 | ₩88,628 | ₩94,178 | ₩84,789 | ₩91,825 | +3.61% | 13.4만 |
|---|
| 2026.04.14 | ₩91,945 | ₩92,173 | ₩83,639 | ₩88,387 | -3.87% | 18.7만 |
|---|
| 2026.04.13 | ₩84,635 | ₩93,617 | ₩84,635 | ₩92,320 | +9.08% | 15.6만 |
|---|
| 2026.04.10 | ₩82,796 | ₩87,250 | ₩80,255 | ₩84,682 | +2.28% | 14.6만 |
|---|
| 2026.04.09 | ₩74,476 | ₩83,906 | ₩74,476 | ₩82,957 | +11.39% | 19.9만 |
|---|
| 2026.04.08 | ₩67,307 | ₩76,469 | ₩66,518 | ₩76,175 | +13.18% | 22.5만 |
|---|
| 2026.04.07 | ₩59,538 | ₩62,652 | ₩58,146 | ₩62,050 | +4.22% | 22.6만 |
|---|
| 2026.04.06 | ₩57,409 | ₩60,927 | ₩54,480 | ₩57,121 | -0.50% | 11.3만 |
|---|
| 2026.04.02 | ₩47,163 | ₩56,406 | ₩47,163 | ₩56,406 | +19.60% | 14.5만 |
|---|
| 2026.04.01 | ₩45,471 | ₩52,741 | ₩45,471 | ₩51,256 | +12.72% | 17.4만 |
|---|
| 2026.03.31 | ₩39,606 | ₩43,685 | ₩39,031 | ₩43,511 | +9.86% | 7.1만 |
|---|
| 2026.03.30 | ₩42,976 | ₩42,976 | ₩37,078 | ₩38,203 | -11.11% | 8.1만 |
|---|
| 2026.03.27 | ₩42,749 | ₩43,806 | ₩41,465 | ₩42,013 | -1.72% | 5.5만 |
|---|
| 2026.03.26 | ₩48,527 | ₩48,848 | ₩43,471 | ₩43,899 | -9.54% | 14.3만 |
|---|
| 2026.03.25 | ₩47,818 | ₩51,738 | ₩47,270 | ₩50,654 | +5.93% | 13.6만 |
|---|
| 2026.03.24 | ₩42,963 | ₩44,729 | ₩42,508 | ₩44,247 | +2.99% | 9.9만 |
|---|
| 2026.03.23 | ₩45,611 | ₩47,283 | ₩44,140 | ₩44,479 | -2.48% | 6.9만 |
|---|
| 2026.03.20 | ₩50,795 | ₩51,631 | ₩43,685 | ₩44,381 | -12.63% | 11.5만 |
|---|
| 2026.03.19 | ₩44,408 | ₩49,490 | ₩43,873 | ₩49,120 | +10.61% | 7.1만 |
|---|
| 2026.03.18 | ₩45,103 | ₩47,899 | ₩44,782 | ₩46,682 | +3.50% | 10.2만 |
|---|
| 2026.03.17 | ₩48,889 | ₩48,889 | ₩44,448 | ₩44,729 | -8.51% | 11만 |
|---|
| 2026.03.16 | ₩52,848 | ₩55,309 | ₩48,273 | ₩48,362 | -8.49% | 8.7만 |
|---|
| 2026.03.13 | ₩49,236 | ₩49,918 | ₩48,012 | ₩48,527 | -1.44% | 3만 |
|---|
| 2026.03.12 | ₩52,059 | ₩52,059 | ₩47,217 | ₩47,393 | -8.96% | 6.5만 |
|---|
| 2026.03.11 | ₩50,554 | ₩55,175 | ₩50,554 | ₩53,410 | +5.65% | 9.2만 |
|---|
| 2026.03.10 | ₩48,032 | ₩53,129 | ₩48,032 | ₩50,935 | +6.04% | 10만 |
|---|
| 2026.03.09 | ₩42,321 | ₩48,427 | ₩41,264 | ₩48,319 | +14.17% | 7.5만 |
|---|
| 2026.03.06 | ₩46,668 | ₩47,651 | ₩43,873 | ₩44,052 | -5.61% | 8.1만 |
|---|
| 2026.03.05 | ₩47,350 | ₩50,226 | ₩46,762 | ₩49,412 | +4.35% | 4.1만 |
|---|
| 2026.03.04 | ₩46,077 | ₩49,531 | ₩44,100 | ₩48,728 | +5.75% | 6.6만 |
|---|
| 2026.03.03 | ₩43,953 | ₩44,822 | ₩41,773 | ₩43,792 | -0.37% | 8.3만 |
|---|
| 2026.03.02 | ₩45,839 | ₩49,477 | ₩45,785 | ₩48,728 | +6.30% | 7.5만 |
|---|
| 2026.02.27 | ₩46,427 | ₩51,122 | ₩46,427 | ₩48,996 | +5.53% | 11.1만 |
|---|
| 2026.02.26 | ₩51,122 | ₩52,045 | ₩46,829 | ₩48,822 | -4.50% | 10.4만 |
|---|
| 2026.02.25 | ₩50,132 | ₩52,099 | ₩49,129 | ₩51,925 | +3.58% | 8만 |
|---|
| 2026.02.24 | ₩46,240 | ₩51,323 | ₩45,030 | ₩50,246 | +8.66% | 16.1만 |
|---|
| 2026.02.23 | ₩46,494 | ₩47,003 | ₩44,290 | ₩45,157 | -2.88% | 4.6만 |
|---|
| 2026.02.20 | ₩45,478 | ₩46,789 | ₩43,953 | ₩46,307 | +1.82% | 13.1만 |
|---|
| 2026.02.19 | ₩47,805 | ₩48,513 | ₩45,931 | ₩47,245 | -1.17% | 6.3만 |
|---|
| 2026.02.18 | ₩49,370 | ₩52,005 | ₩48,126 | ₩49,236 | -0.27% | 8.1만 |
|---|
| 2026.02.17 | ₩50,360 | ₩52,059 | ₩49,223 | ₩50,775 | +0.82% | 6만 |
|---|
| 2026.02.13 | ₩50,052 | ₩54,144 | ₩48,233 | ₩52,192 | +4.28% | 8.7만 |
|---|
| 2026.02.12 | ₩54,720 | ₩57,182 | ₩51,015 | ₩51,443 | -5.99% | 14.9만 |
|---|
| 2026.02.11 | ₩55,282 | ₩58,345 | ₩52,834 | ₩55,683 | +0.73% | 12.6만 |
|---|
| 2026.02.10 | ₩61,087 | ₩61,181 | ₩52,326 | ₩53,236 | -12.85% | 11.5만 |
|---|
| 2026.02.09 | ₩59,108 | ₩63,080 | ₩54,225 | ₩60,525 | +2.40% | 20.4만 |
|---|
| 2026.02.06 | ₩57,957 | ₩63,068 | ₩57,516 | ₩61,395 | +5.93% | 8.2만 |
|---|
| 2026.02.05 | ₩54,573 | ₩62,159 | ₩52,715 | ₩56,085 | +2.77% | 11.1만 |
|---|
| 2026.02.04 | ₩59,001 | ₩59,429 | ₩53,209 | ₩57,034 | -3.33% | 6만 |
|---|
| 2026.02.03 | ₩60,927 | ₩63,389 | ₩56,727 | ₩58,425 | -4.11% | 9.9만 |
|---|
| 2026.02.02 | ₩50,440 | ₩59,656 | ₩50,046 | ₩57,449 | +13.90% | 9.5만 |
|---|
| 2026.01.30 | ₩57,984 | ₩59,576 | ₩51,497 | ₩52,192 | -9.99% | 6.6만 |
|---|
| 2026.01.29 | ₩54,948 | ₩57,516 | ₩53,724 | ₩57,422 | +4.50% | 9.4만 |
|---|
| 2026.01.28 | ₩52,834 | ₩58,720 | ₩52,487 | ₩57,770 | +9.34% | 31.3만 |
|---|
| 2026.01.27 | ₩47,083 | ₩48,554 | ₩45,776 | ₩47,471 | +0.82% | 16.9만 |
|---|
| 2026.01.26 | ₩48,795 | ₩48,795 | ₩43,966 | ₩44,434 | -8.94% | 24.5만 |
|---|
| 2026.01.23 | ₩55,108 | ₩57,850 | ₩48,474 | ₩50,052 | -9.17% | 45.6만 |
|---|
| 2026.01.22 | ₩76,028 | ₩76,590 | ₩72,724 | ₩76,082 | +0.07% | 29.6만 |
|---|
| 2026.01.21 | ₩65,956 | ₩76,068 | ₩65,648 | ₩76,055 | +15.31% | 10.4만 |
|---|
| 2026.01.20 | ₩58,706 | ₩65,555 | ₩57,951 | ₩61,555 | +4.85% | 11.3만 |
|---|
| 2026.01.16 | ₩63,642 | ₩65,541 | ₩57,176 | ₩58,129 | -8.66% | 11만 |
|---|
| 2026.01.15 | ₩64,177 | ₩66,264 | ₩60,084 | ₩61,020 | -4.92% | 6.7만 |
|---|
| 2026.01.14 | ₩62,425 | ₩62,719 | ₩59,175 | ₩62,191 | -0.37% | 7.3만 |
|---|
| 2026.01.13 | ₩55,255 | ₩60,820 | ₩54,316 | ₩58,747 | +6.32% | 7.4만 |
|---|
| 2026.01.12 | ₩51,524 | ₩54,065 | ₩50,828 | ₩51,109 | -0.80% | 4.7만 |
|---|
| 2026.01.09 | ₩46,320 | ₩55,055 | ₩46,320 | ₩54,830 | +18.37% | 8.6만 |
|---|
| 2026.01.08 | ₩48,019 | ₩49,143 | ₩44,274 | ₩45,129 | -6.02% | 3.6만 |
|---|
| 2026.01.07 | ₩43,632 | ₩52,543 | ₩43,632 | ₩48,594 | +11.37% | 6.3만 |
|---|
| 2026.01.06 | ₩42,214 | ₩43,538 | ₩40,930 | ₩43,030 | +1.93% | 2.8만 |
|---|
| 2026.01.05 | ₩46,441 | ₩46,441 | ₩41,585 | ₩41,585 | -10.46% | 4.2만 |
|---|
| 2026.01.02 | ₩39,785 | ₩42,361 | ₩39,298 | ₩41,678 | +4.76% | 2.7만 |
|---|
| 2025.12.31 | ₩37,894 | ₩37,894 | ₩36,866 | ₩36,866 | -2.71% | 7.5천 |
|---|
| 2025.12.30 | ₩37,265 | ₩39,472 | ₩37,265 | ₩37,653 | +1.04% | 1.6만 |
|---|
| 2025.12.29 | ₩35,794 | ₩36,489 | ₩35,446 | ₩36,262 | +1.31% | 8.2천 |
|---|
| 2025.12.26 | ₩35,432 | ₩35,634 | ₩34,877 | ₩35,459 | +0.08% | 1.2만 |
|---|
| 2025.12.24 | ₩33,988 | ₩35,513 | ₩33,988 | ₩35,513 | +4.49% | 2.4만 |
|---|
| 2025.12.23 | ₩35,981 | ₩36,115 | ₩35,473 | ₩35,660 | -0.89% | 1.2만 |
|---|
| 2025.12.22 | ₩39,017 | ₩39,017 | ₩35,871 | ₩35,871 | -8.06% | 1.7만 |
|---|
| 2025.12.19 | ₩37,705 | ₩38,232 | ₩36,810 | ₩36,822 | -2.34% | 6.4천 |
|---|
| 2025.12.18 | ₩37,934 | ₩37,934 | ₩34,657 | ₩35,687 | -5.92% | 1.2만 |
|---|
| 2025.12.17 | ₩37,024 | ₩37,024 | ₩35,352 | ₩35,432 | -4.30% | 1.1만 |
|---|
| 2025.12.16 | ₩38,228 | ₩38,389 | ₩37,854 | ₩37,854 | -0.98% | 7.1천 |
|---|
| 2025.12.15 | ₩39,860 | ₩39,860 | ₩38,027 | ₩38,335 | -3.83% | 3.5만 |
|---|
| 2025.12.12 | ₩43,404 | ₩43,404 | ₩39,057 | ₩39,057 | -10.02% | 4.4천 |
|---|
| 2025.12.11 | ₩43,202 | ₩43,616 | ₩42,084 | ₩42,696 | -1.17% | 3.6천 |
|---|
| 2025.12.10 | ₩43,284 | ₩45,812 | ₩42,629 | ₩45,611 | +5.38% | 1만 |
|---|
| 2025.12.09 | ₩45,665 | ₩45,866 | ₩44,079 | ₩45,050 | -1.35% | 2.2만 |
|---|
| 2025.12.08 | ₩48,273 | ₩48,332 | ₩42,936 | ₩44,370 | -8.09% | 1.9만 |
|---|
| 2025.12.05 | ₩47,595 | ₩49,999 | ₩47,071 | ₩47,071 | -1.10% | 3.5만 |
|---|
| 2025.12.04 | ₩50,494 | ₩51,122 | ₩44,381 | ₩44,973 | -10.93% | 2.2만 |
|---|
| 2025.12.03 | ₩52,326 | ₩52,947 | ₩50,484 | ₩52,947 | +1.19% | 3만 |
|---|
| 2025.12.02 | ₩46,538 | ₩53,109 | ₩46,401 | ₩52,263 | +12.30% | 3만 |
|---|
| 2025.12.01 | ₩44,234 | ₩45,210 | ₩43,913 | ₩44,607 | +0.84% | 8천 |
|---|
| 2025.11.28 | ₩39,485 | ₩45,768 | ₩39,485 | ₩45,768 | +15.91% | 6.7천 |
|---|
| 2025.11.26 | ₩37,454 | ₩38,348 | ₩37,454 | ₩38,184 | +1.95% | 4.2천 |
|---|
| 2025.11.25 | ₩35,486 | ₩36,457 | ₩35,486 | ₩36,191 | +1.99% | 5.9천 |
|---|
| 2025.11.24 | ₩35,058 | ₩36,730 | ₩35,058 | ₩36,116 | +3.02% | 3.7천 |
|---|
| 2025.11.21 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩37,680 | ₩37,680 | ₩31,924 | ₩31,924 | -15.28% | 1.3천 |
|---|
| 2025.11.19 | ₩34,931 | ₩35,299 | ₩34,931 | ₩34,939 | +0.02% | 3.2천 |
|---|