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 | ₩171,290 | ₩171,974 | ₩160,414 | ₩162,077 | -5.38% | 7.3만 |
| 2026.10.08 | ₩180,249 | ₩184,407 | ₩164,290 | ₩169,829 | -5.78% | 13.4만 |
| 2026.10.07 | ₩185,238 | ₩197,046 | ₩183,468 | ₩190,120 | +2.64% | 10.6만 |
| 2026.10.06 | ₩202,847 | ₩207,260 | ₩186,821 | ₩187,424 | -7.60% | 11.7만 |
| 2026.10.05 | ₩198,167 | ₩206,536 | ₩197,915 | ₩200,420 | +1.14% | 11.3만 |
| 2026.10.02 | ₩230,542 | ₩235,343 | ₩211,149 | ₩211,779 | -8.14% | 8만 |
| 2026.10.01 | ₩209,258 | ₩221,529 | ₩205,907 | ₩214,577 | +2.54% | 6.8만 |
| 2026.09.30 | ₩201,225 | ₩215,924 | ₩201,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,132 |
| +6.91% |
| 6.8만 |
| 2026.09.29 | ₩203,310 | ₩208,909 | ₩193,996 | ₩200,219 | -1.52% | 7.6만 |
|---|
| 2026.09.28 | ₩217,895 | ₩219,075 | ₩196,061 | ₩201,426 | -7.56% | 13.4만 |
|---|
| 2026.09.25 | ₩241,526 | ₩241,526 | ₩225,741 | ₩226,626 | -6.17% | 11.6만 |
|---|
| 2026.09.24 | ₩218,338 | ₩242,907 | ₩216,956 | ₩242,907 | +11.25% | 11.5만 |
|---|
| 2026.09.23 | ₩231,159 | ₩231,159 | ₩213,992 | ₩225,459 | -2.47% | 5.5만 |
|---|
| 2026.09.22 | ₩217,466 | ₩231,145 | ₩217,466 | ₩230,153 | +5.83% | 12만 |
|---|
| 2026.09.21 | ₩206,254 | ₩233,036 | ₩201,627 | ₩223,300 | +8.26% | 20.7만 |
|---|
| 2026.09.18 | ₩184,004 | ₩184,836 | ₩172,725 | ₩180,383 | -1.97% | 9.8만 |
|---|
| 2026.09.17 | ₩168,380 | ₩188,516 | ₩168,380 | ₩180,866 | +7.42% | 18.2만 |
|---|
| 2026.09.16 | ₩157,316 | ₩166,301 | ₩152,193 | ₩157,061 | -0.16% | 12.5만 |
|---|
| 2026.09.15 | ₩150,764 | ₩154,969 | ₩144,548 | ₩145,339 | -3.60% | 8.4만 |
|---|
| 2026.09.14 | ₩140,907 | ₩150,342 | ₩137,065 | ₩145,634 | +3.36% | 16.3만 |
|---|
| 2026.09.11 | ₩161,527 | ₩169,104 | ₩158,737 | ₩163,693 | +1.34% | 9.1만 |
|---|
| 2026.09.10 | ₩162,466 | ₩163,351 | ₩152,675 | ₩155,237 | -4.45% | 10.3만 |
|---|
| 2026.09.09 | ₩163,820 | ₩176,333 | ₩163,673 | ₩175,461 | +7.11% | 11.1만 |
|---|
| 2026.09.08 | ₩158,422 | ₩174,148 | ₩157,101 | ₩169,212 | +6.81% | 22.1만 |
|---|
| 2026.09.04 | ₩134,114 | ₩143,717 | ₩132,840 | ₩143,717 | +7.16% | 8.7만 |
|---|
| 2026.09.03 | ₩126,168 | ₩133,574 | ₩121,615 | ₩131,566 | +4.28% | 9.4만 |
|---|
| 2026.09.02 | ₩123,425 | ₩128,133 | ₩121,883 | ₩127,408 | +3.23% | 6.1만 |
|---|
| 2026.09.01 | ₩118,691 | ₩124,686 | ₩115,338 | ₩124,230 | +4.67% | 10.5만 |
|---|
| 2026.08.31 | ₩127,234 | ₩132,082 | ₩124,726 | ₩125,759 | -1.16% | 5.3만 |
|---|
| 2026.08.28 | ₩128,817 | ₩137,909 | ₩124,666 | ₩125,866 | -2.29% | 7.3만 |
|---|
| 2026.08.27 | ₩126,738 | ₩135,644 | ₩123,801 | ₩133,559 | +5.38% | 14.7만 |
|---|
| 2026.08.26 | ₩118,584 | ₩122,728 | ₩115,740 | ₩122,728 | +3.49% | 9.1만 |
|---|
| 2026.08.25 | ₩127,951 | ₩127,985 | ₩120,432 | ₩120,743 | -5.63% | 8.8만 |
|---|
| 2026.08.24 | ₩124,391 | ₩124,605 | ₩114,802 | ₩120,288 | -3.30% | 13.8만 |
|---|
| 2026.08.21 | ₩135,542 | ₩135,978 | ₩127,450 | ₩128,311 | -5.34% | 7만 |
|---|
| 2026.08.20 | ₩133,578 | ₩136,099 | ₩127,972 | ₩134,771 | +0.89% | 8.5만 |
|---|
| 2026.08.19 | ₩149,986 | ₩152,152 | ₩132,143 | ₩136,796 | -8.79% | 15.7만 |
|---|
| 2026.08.18 | ₩156,337 | ₩156,712 | ₩144,441 | ₩148,196 | -5.21% | 18.3만 |
|---|
| 2026.08.17 | ₩172,068 | ₩178,452 | ₩165,859 | ₩171,197 | -0.51% | 9.1만 |
|---|
| 2026.08.14 | ₩174,583 | ₩182,395 | ₩165,671 | ₩167,719 | -3.93% | 7.5만 |
|---|
| 2026.08.13 | ₩165,114 | ₩184,434 | ₩162,560 | ₩174,724 | +5.82% | 11만 |
|---|
| 2026.08.12 | ₩166,301 | ₩169,748 | ₩161,487 | ₩163,364 | -1.77% | 10.4만 |
|---|
| 2026.08.11 | ₩149,121 | ₩154,534 | ₩146,184 | ₩153,037 | +2.63% | 8.4만 |
|---|
| 2026.08.10 | ₩154,620 | ₩160,494 | ₩149,068 | ₩152,903 | -1.11% | 16.5만 |
|---|
| 2026.08.07 | ₩168,541 | ₩171,666 | ₩155,505 | ₩166,355 | -1.30% | 9.3만 |
|---|
| 2026.08.06 | ₩155,398 | ₩170,137 | ₩146,994 | ₩160,838 | +3.50% | 6.7만 |
|---|
| 2026.08.05 | ₩160,937 | ₩169,775 | ₩154,633 | ₩164,759 | +2.37% | 12.4만 |
|---|
| 2026.08.04 | ₩147,224 | ₩165,215 | ₩144,843 | ₩164,156 | +11.50% | 16.6만 |
|---|
| 2026.08.03 | ₩127,650 | ₩136,535 | ₩119,361 | ₩134,449 | +5.33% | 13.2만 |
|---|
| 2026.07.31 | ₩150,986 | ₩154,312 | ₩132,143 | ₩132,143 | -12.48% | 12.8만 |
|---|
| 2026.07.30 | ₩122,004 | ₩142,617 | ₩122,004 | ₩135,844 | +11.34% | 18.8만 |
|---|
| 2026.07.29 | ₩124,860 | ₩128,749 | ₩110,269 | ₩110,282 | -11.68% | 16만 |
|---|
| 2026.07.28 | ₩124,458 | ₩128,575 | ₩114,064 | ₩123,345 | -0.89% | 21.6만 |
|---|
| 2026.07.27 | ₩142,013 | ₩148,954 | ₩126,067 | ₩139,237 | -1.95% | 19.7만 |
|---|
| 2026.07.24 | ₩168,903 | ₩171,985 | ₩140,505 | ₩141,893 | -15.99% | 37.2만 |
|---|
| 2026.07.23 | ₩172,202 | ₩181,094 | ₩164,960 | ₩166,623 | -3.24% | 27.2만 |
|---|
| 2026.07.22 | ₩172,873 | ₩190,375 | ₩172,538 | ₩176,856 | +2.30% | 6.8만 |
|---|
| 2026.07.21 | ₩179,270 | ₩188,484 | ₩173,269 | ₩186,673 | +4.13% | 12.3만 |
|---|
| 2026.07.20 | ₩160,501 | ₩171,653 | ₩158,979 | ₩159,448 | -0.66% | 8만 |
|---|
| 2026.07.17 | ₩144,038 | ₩162,278 | ₩135,133 | ₩152,970 | +6.20% | 16.1만 |
|---|
| 2026.07.16 | ₩174,415 | ₩175,247 | ₩154,231 | ₩158,791 | -8.96% | 8만 |
|---|
| 2026.07.15 | ₩204,081 | ₩204,256 | ₩166,288 | ₩180,383 | -11.61% | 13.2만 |
|---|
| 2026.07.14 | ₩195,914 | ₩202,512 | ₩184,246 | ₩197,765 | +0.94% | 10.8만 |
|---|
| 2026.07.13 | ₩192,118 | ₩192,816 | ₩177,151 | ₩181,724 | -5.41% | 9만 |
|---|
| 2026.07.10 | ₩205,530 | ₩210,841 | ₩198,489 | ₩207,273 | +0.85% | 8.2만 |
|---|
| 2026.07.09 | ₩227,001 | ₩233,197 | ₩214,314 | ₩217,841 | -4.04% | 27.7만 |
|---|
| 2026.07.08 | ₩202,512 | ₩209,446 | ₩187,760 | ₩208,896 | +3.15% | 15.3만 |
|---|
| 2026.07.07 | ₩233,613 | ₩233,895 | ₩201,171 | ₩210,251 | -10.00% | 22.5만 |
|---|
| 2026.07.06 | ₩260,651 | ₩281,291 | ₩260,020 | ₩260,731 | +0.03% | 11.1만 |
|---|
| 2026.07.02 | ₩289,525 | ₩297,384 | ₩241,405 | ₩251,866 | -13.01% | 14.3만 |
|---|
| 2026.07.01 | ₩322,075 | ₩324,060 | ₩280,835 | ₩282,981 | -12.14% | 11.4만 |
|---|
| 2026.06.30 | ₩312,486 | ₩357,387 | ₩309,535 | ₩343,748 | +10.00% | 18.1만 |
|---|
| 2026.06.29 | ₩287,641 | ₩308,569 | ₩249,251 | ₩308,569 | +7.28% | 22.5만 |
|---|
| 2026.06.26 | ₩292,905 | ₩305,659 | ₩279,789 | ₩293,341 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩346,698 | ₩350,038 | ₩282,444 | ₩313,160 | -9.67% | 16.3만 |
|---|
| 2026.06.24 | ₩316,643 | ₩328,579 | ₩291,738 | ₩309,803 | -2.16% | 13.9만 |
|---|
| 2026.06.23 | ₩297,143 | ₩338,973 | ₩291,296 | ₩310,769 | +4.59% | 15.8만 |
|---|
| 2026.06.22 | ₩350,038 | ₩357,695 | ₩333,783 | ₩356,636 | +1.89% | 17.9만 |
|---|
| 2026.06.18 | ₩314,068 | ₩329,250 | ₩296,030 | ₩322,410 | +2.66% | 36.3만 |
|---|
| 2026.06.17 | ₩270,454 | ₩282,846 | ₩252,939 | ₩267,222 | -1.20% | 15.2만 |
|---|
| 2026.06.16 | ₩287,111 | ₩301,750 | ₩248,366 | ₩248,889 | -13.31% | 14.7만 |
|---|
| 2026.06.15 | ₩309,106 | ₩320,372 | ₩295,051 | ₩300,335 | -2.84% | 16.7만 |
|---|
| 2026.06.12 | ₩253,710 | ₩297,733 | ₩245,831 | ₩285,395 | +12.49% | 23.3만 |
|---|
| 2026.06.11 | ₩241,070 | ₩260,181 | ₩227,861 | ₩252,000 | +4.53% | 27.4만 |
|---|
| 2026.06.10 | ₩211,002 | ₩230,676 | ₩204,792 | ₩213,509 | +1.19% | 12.3만 |
|---|
| 2026.06.09 | ₩236,691 | ₩240,533 | ₩182,395 | ₩217,439 | -8.13% | 14.9만 |
|---|
| 2026.06.08 | ₩228,517 | ₩234,398 | ₩211,998 | ₩226,304 | -0.97% | 24.4만 |
|---|
| 2026.06.05 | ₩213,107 | ₩214,582 | ₩181,885 | ₩183,481 | -13.90% | 17.5만 |
|---|
| 2026.06.04 | ₩224,775 | ₩243,417 | ₩221,006 | ₩238,723 | +6.21% | 12.1만 |
|---|
| 2026.06.03 | ₩259,470 | ₩266,082 | ₩235,839 | ₩243,806 | -6.04% | 30.7만 |
|---|
| 2026.06.02 | ₩220,913 | ₩227,994 | ₩207,930 | ₩223,675 | +1.25% | 20.8만 |
|---|
| 2026.06.01 | ₩229,301 | ₩246,434 | ₩217,882 | ₩228,973 | -0.14% | 34.5만 |
|---|
| 2026.05.29 | ₩297,465 | ₩308,462 | ₩248,641 | ₩253,636 | -14.73% | 15.9만 |
|---|
| 2026.05.28 | ₩284,456 | ₩290,826 | ₩261,375 | ₩282,659 | -0.63% | 11.8만 |
|---|
| 2026.05.27 | ₩301,743 | ₩301,757 | ₩265,546 | ₩287,004 | -4.88% | 17.6만 |
|---|
| 2026.05.26 | ₩288,996 | ₩303,098 | ₩266,840 | ₩294,581 | +1.93% | 26.7만 |
|---|
| 2026.05.22 | ₩280,908 | ₩291,027 | ₩272,251 | ₩277,509 | -1.21% | 12.9만 |
|---|
| 2026.05.21 | ₩262,059 | ₩275,812 | ₩248,111 | ₩271,393 | +3.56% | 16.3만 |
|---|
| 2026.05.20 | ₩264,191 | ₩287,031 | ₩257,570 | ₩274,920 | +4.06% | 25.2만 |
|---|
| 2026.05.19 | ₩222,260 | ₩247,346 | ₩203,826 | ₩240,037 | +8.00% | 14.9만 |
|---|
| 2026.05.18 | ₩250,773 | ₩257,385 | ₩210,210 | ₩227,229 | -9.39% | 20.5만 |
|---|
| 2026.05.15 | ₩233,560 | ₩238,723 | ₩221,849 | ₩231,280 | -0.98% | 20.4만 |
|---|
| 2026.05.14 | ₩256,842 | ₩275,577 | ₩250,176 | ₩264,218 | +2.87% | 28.7만 |
|---|
| 2026.05.13 | ₩306,518 | ₩306,960 | ₩267,504 | ₩284,872 | -7.06% | 26만 |
|---|
| 2026.05.12 | ₩302,333 | ₩322,182 | ₩256,922 | ₩284,992 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩334,655 | ₩345,545 | ₩304,559 | ₩331,932 | -0.81% | 45.5만 |
|---|
| 2026.05.08 | ₩253,127 | ₩334,252 | ₩252,859 | ₩309,455 | +22.25% | 41.5만 |
|---|
| 2026.05.07 | ₩248,701 | ₩262,247 | ₩239,769 | ₩240,158 | -3.44% | 24.7만 |
|---|
| 2026.05.06 | ₩247,749 | ₩257,767 | ₩230,421 | ₩256,828 | +3.66% | 31.2만 |
|---|
| 2026.05.05 | ₩206,200 | ₩245,211 | ₩205,194 | ₩236,644 | +14.76% | 34.9만 |
|---|
| 2026.05.04 | ₩201,493 | ₩203,330 | ₩187,035 | ₩187,035 | -7.18% | 20만 |
|---|
| 2026.05.01 | ₩177,607 | ₩205,825 | ₩177,326 | ₩203,491 | +14.57% | 20만 |
|---|
| 2026.04.30 | ₩188,041 | ₩188,041 | ₩171,881 | ₩183,334 | -2.50% | 28.6만 |
|---|
| 2026.04.29 | ₩154,700 | ₩185,211 | ₩154,700 | ₩185,037 | +19.61% | 24.8만 |
|---|
| 2026.04.28 | ₩138,218 | ₩148,867 | ₩135,522 | ₩148,504 | +7.44% | 17.8만 |
|---|
| 2026.04.27 | ₩145,688 | ₩158,255 | ₩142,831 | ₩150,167 | +3.07% | 20.6만 |
|---|
| 2026.04.24 | ₩140,920 | ₩149,470 | ₩133,604 | ₩142,147 | +0.87% | 42.6만 |
|---|
| 2026.04.23 | ₩94,389 | ₩100,586 | ₩93,866 | ₩96,039 | +1.75% | 24.5만 |
|---|
| 2026.04.22 | ₩100,586 | ₩102,208 | ₩91,600 | ₩92,378 | -8.16% | 10.2만 |
|---|
| 2026.04.21 | ₩97,702 | ₩98,976 | ₩93,571 | ₩95,047 | -2.72% | 7.4만 |
|---|
| 2026.04.20 | ₩101,511 | ₩102,758 | ₩91,908 | ₩93,705 | -7.69% | 10.5만 |
|---|
| 2026.04.17 | ₩103,174 | ₩107,385 | ₩99,726 | ₩101,685 | -1.44% | 18.9만 |
|---|
| 2026.04.16 | ₩92,693 | ₩102,114 | ₩90,111 | ₩101,793 | +9.82% | 15만 |
|---|
| 2026.04.15 | ₩88,864 | ₩94,428 | ₩85,015 | ₩92,069 | +3.61% | 13.4만 |
|---|
| 2026.04.14 | ₩92,190 | ₩92,418 | ₩83,861 | ₩88,623 | -3.87% | 18.7만 |
|---|
| 2026.04.13 | ₩84,861 | ₩93,866 | ₩84,861 | ₩92,565 | +9.08% | 15.6만 |
|---|
| 2026.04.10 | ₩83,017 | ₩87,483 | ₩80,468 | ₩84,908 | +2.28% | 14.6만 |
|---|
| 2026.04.09 | ₩74,675 | ₩84,130 | ₩74,675 | ₩83,178 | +11.39% | 19.9만 |
|---|
| 2026.04.08 | ₩67,486 | ₩76,673 | ₩66,695 | ₩76,378 | +13.18% | 22.5만 |
|---|
| 2026.04.07 | ₩59,697 | ₩62,819 | ₩58,301 | ₩62,215 | +4.22% | 22.6만 |
|---|
| 2026.04.06 | ₩57,562 | ₩61,089 | ₩54,625 | ₩57,273 | -0.50% | 11.3만 |
|---|
| 2026.04.02 | ₩47,289 | ₩56,556 | ₩47,289 | ₩56,556 | +19.60% | 14.5만 |
|---|
| 2026.04.01 | ₩45,592 | ₩52,881 | ₩45,592 | ₩51,392 | +12.72% | 17.4만 |
|---|
| 2026.03.31 | ₩39,711 | ₩43,802 | ₩39,134 | ₩43,627 | +9.86% | 7.1만 |
|---|
| 2026.03.30 | ₩43,091 | ₩43,091 | ₩37,176 | ₩38,304 | -11.11% | 8.1만 |
|---|
| 2026.03.27 | ₩42,863 | ₩43,922 | ₩41,575 | ₩42,125 | -1.72% | 5.5만 |
|---|
| 2026.03.26 | ₩48,657 | ₩48,978 | ₩43,587 | ₩44,016 | -9.54% | 14.3만 |
|---|
| 2026.03.25 | ₩47,946 | ₩51,875 | ₩47,396 | ₩50,789 | +5.93% | 13.6만 |
|---|
| 2026.03.24 | ₩43,077 | ₩44,848 | ₩42,621 | ₩44,365 | +2.99% | 9.9만 |
|---|
| 2026.03.23 | ₩45,733 | ₩47,409 | ₩44,258 | ₩44,597 | -2.48% | 6.9만 |
|---|
| 2026.03.20 | ₩50,930 | ₩51,768 | ₩43,802 | ₩44,499 | -12.63% | 11.5만 |
|---|
| 2026.03.19 | ₩44,526 | ₩49,622 | ₩43,989 | ₩49,251 | +10.61% | 7.1만 |
|---|
| 2026.03.18 | ₩45,223 | ₩48,026 | ₩44,901 | ₩46,806 | +3.50% | 10.2만 |
|---|
| 2026.03.17 | ₩49,019 | ₩49,019 | ₩44,566 | ₩44,848 | -8.51% | 11만 |
|---|
| 2026.03.16 | ₩52,988 | ₩55,456 | ₩48,402 | ₩48,490 | -8.49% | 8.7만 |
|---|
| 2026.03.13 | ₩49,367 | ₩50,051 | ₩48,140 | ₩48,657 | -1.44% | 3만 |
|---|
| 2026.03.12 | ₩52,197 | ₩52,197 | ₩47,342 | ₩47,519 | -8.96% | 6.5만 |
|---|
| 2026.03.11 | ₩50,688 | ₩55,322 | ₩50,688 | ₩53,552 | +5.65% | 9.2만 |
|---|
| 2026.03.10 | ₩48,160 | ₩53,270 | ₩48,160 | ₩51,071 | +6.04% | 10만 |
|---|
| 2026.03.09 | ₩42,434 | ₩48,556 | ₩41,374 | ₩48,447 | +14.17% | 7.5만 |
|---|
| 2026.03.06 | ₩46,792 | ₩47,778 | ₩43,989 | ₩44,169 | -5.61% | 8.1만 |
|---|
| 2026.03.05 | ₩47,476 | ₩50,360 | ₩46,886 | ₩49,543 | +4.35% | 4.1만 |
|---|
| 2026.03.04 | ₩46,200 | ₩49,662 | ₩44,217 | ₩48,858 | +5.75% | 6.6만 |
|---|
| 2026.03.03 | ₩44,070 | ₩44,942 | ₩41,884 | ₩43,909 | -0.37% | 8.3만 |
|---|
| 2026.03.02 | ₩45,961 | ₩49,609 | ₩45,907 | ₩48,858 | +6.30% | 7.5만 |
|---|
| 2026.02.27 | ₩46,551 | ₩51,258 | ₩46,551 | ₩49,126 | +5.53% | 11.1만 |
|---|
| 2026.02.26 | ₩51,258 | ₩52,184 | ₩46,953 | ₩48,952 | -4.50% | 10.4만 |
|---|
| 2026.02.25 | ₩50,266 | ₩52,237 | ₩49,260 | ₩52,063 | +3.58% | 8만 |
|---|
| 2026.02.24 | ₩46,363 | ₩51,460 | ₩45,149 | ₩50,380 | +8.66% | 16.1만 |
|---|
| 2026.02.23 | ₩46,618 | ₩47,128 | ₩44,408 | ₩45,277 | -2.88% | 4.6만 |
|---|
| 2026.02.20 | ₩45,599 | ₩46,913 | ₩44,070 | ₩46,430 | +1.82% | 13.1만 |
|---|
| 2026.02.19 | ₩47,932 | ₩48,642 | ₩46,053 | ₩47,370 | -1.17% | 6.3만 |
|---|
| 2026.02.18 | ₩49,501 | ₩52,144 | ₩48,254 | ₩49,367 | -0.27% | 8.1만 |
|---|
| 2026.02.17 | ₩50,494 | ₩52,197 | ₩49,354 | ₩50,910 | +0.82% | 6만 |
|---|
| 2026.02.13 | ₩50,185 | ₩54,288 | ₩48,362 | ₩52,331 | +4.28% | 8.7만 |
|---|
| 2026.02.12 | ₩54,866 | ₩57,334 | ₩51,151 | ₩51,580 | -5.99% | 14.9만 |
|---|
| 2026.02.11 | ₩55,429 | ₩58,501 | ₩52,975 | ₩55,832 | +0.73% | 12.6만 |
|---|
| 2026.02.10 | ₩61,250 | ₩61,344 | ₩52,465 | ₩53,377 | -12.85% | 11.5만 |
|---|
| 2026.02.09 | ₩59,265 | ₩63,248 | ₩54,370 | ₩60,687 | +2.40% | 20.4만 |
|---|
| 2026.02.06 | ₩58,112 | ₩63,236 | ₩57,669 | ₩61,558 | +5.93% | 8.2만 |
|---|
| 2026.02.05 | ₩54,719 | ₩62,324 | ₩52,856 | ₩56,234 | +2.77% | 11.1만 |
|---|
| 2026.02.04 | ₩59,158 | ₩59,587 | ₩53,351 | ₩57,186 | -3.33% | 6만 |
|---|
| 2026.02.03 | ₩61,089 | ₩63,558 | ₩56,878 | ₩58,581 | -4.11% | 9.9만 |
|---|
| 2026.02.02 | ₩50,574 | ₩59,815 | ₩50,179 | ₩57,602 | +13.90% | 9.5만 |
|---|
| 2026.01.30 | ₩58,138 | ₩59,734 | ₩51,634 | ₩52,331 | -9.99% | 6.6만 |
|---|
| 2026.01.29 | ₩55,094 | ₩57,669 | ₩53,867 | ₩57,575 | +4.50% | 9.4만 |
|---|
| 2026.01.28 | ₩52,975 | ₩58,876 | ₩52,626 | ₩57,924 | +9.34% | 31.3만 |
|---|
| 2026.01.27 | ₩47,208 | ₩48,683 | ₩45,898 | ₩47,597 | +0.82% | 16.9만 |
|---|
| 2026.01.26 | ₩48,925 | ₩48,925 | ₩44,083 | ₩44,553 | -8.94% | 24.5만 |
|---|
| 2026.01.23 | ₩55,255 | ₩58,004 | ₩48,603 | ₩50,185 | -9.17% | 45.6만 |
|---|
| 2026.01.22 | ₩76,230 | ₩76,794 | ₩72,918 | ₩76,284 | +0.07% | 29.6만 |
|---|
| 2026.01.21 | ₩66,132 | ₩76,271 | ₩65,823 | ₩76,257 | +15.31% | 10.4만 |
|---|
| 2026.01.20 | ₩58,863 | ₩65,729 | ₩58,105 | ₩61,719 | +4.85% | 11.3만 |
|---|
| 2026.01.16 | ₩63,811 | ₩65,716 | ₩57,328 | ₩58,283 | -8.66% | 11만 |
|---|
| 2026.01.15 | ₩64,348 | ₩66,440 | ₩60,244 | ₩61,183 | -4.92% | 6.7만 |
|---|
| 2026.01.14 | ₩62,591 | ₩62,886 | ₩59,332 | ₩62,356 | -0.37% | 7.3만 |
|---|
| 2026.01.13 | ₩55,402 | ₩60,982 | ₩54,461 | ₩58,903 | +6.32% | 7.4만 |
|---|
| 2026.01.12 | ₩51,661 | ₩54,209 | ₩50,963 | ₩51,245 | -0.80% | 4.7만 |
|---|
| 2026.01.09 | ₩46,444 | ₩55,201 | ₩46,444 | ₩54,976 | +18.37% | 8.6만 |
|---|
| 2026.01.08 | ₩48,147 | ₩49,273 | ₩44,392 | ₩45,249 | -6.02% | 3.6만 |
|---|
| 2026.01.07 | ₩43,748 | ₩52,683 | ₩43,748 | ₩48,724 | +11.37% | 6.3만 |
|---|
| 2026.01.06 | ₩42,326 | ₩43,654 | ₩41,039 | ₩43,144 | +1.93% | 2.8만 |
|---|
| 2026.01.05 | ₩46,564 | ₩46,564 | ₩41,696 | ₩41,696 | -10.46% | 4.2만 |
|---|
| 2026.01.02 | ₩39,891 | ₩42,474 | ₩39,403 | ₩41,789 | +4.76% | 2.7만 |
|---|
| 2025.12.31 | ₩37,994 | ₩37,994 | ₩36,965 | ₩36,965 | -2.71% | 7.5천 |
|---|
| 2025.12.30 | ₩37,364 | ₩39,577 | ₩37,364 | ₩37,753 | +1.04% | 1.6만 |
|---|
| 2025.12.29 | ₩35,889 | ₩36,586 | ₩35,540 | ₩36,358 | +1.31% | 8.2천 |
|---|
| 2025.12.26 | ₩35,527 | ₩35,729 | ₩34,970 | ₩35,554 | +0.08% | 1.2만 |
|---|
| 2025.12.24 | ₩34,078 | ₩35,607 | ₩34,078 | ₩35,607 | +4.49% | 2.4만 |
|---|
| 2025.12.23 | ₩36,077 | ₩36,211 | ₩35,567 | ₩35,755 | -0.89% | 1.2만 |
|---|
| 2025.12.22 | ₩39,121 | ₩39,121 | ₩35,967 | ₩35,967 | -8.06% | 1.7만 |
|---|
| 2025.12.19 | ₩37,805 | ₩38,334 | ₩36,908 | ₩36,920 | -2.34% | 6.4천 |
|---|
| 2025.12.18 | ₩38,035 | ₩38,035 | ₩34,749 | ₩35,782 | -5.92% | 1.2만 |
|---|
| 2025.12.17 | ₩37,123 | ₩37,123 | ₩35,446 | ₩35,527 | -4.30% | 1.1만 |
|---|
| 2025.12.16 | ₩38,330 | ₩38,491 | ₩37,954 | ₩37,954 | -0.98% | 7.1천 |
|---|
| 2025.12.15 | ₩39,966 | ₩39,966 | ₩38,129 | ₩38,437 | -3.83% | 3.5만 |
|---|
| 2025.12.12 | ₩43,520 | ₩43,520 | ₩39,161 | ₩39,161 | -10.02% | 4.4천 |
|---|
| 2025.12.11 | ₩43,317 | ₩43,732 | ₩42,196 | ₩42,809 | -1.17% | 3.6천 |
|---|
| 2025.12.10 | ₩43,399 | ₩45,934 | ₩42,742 | ₩45,733 | +5.38% | 1만 |
|---|
| 2025.12.09 | ₩45,787 | ₩45,988 | ₩44,196 | ₩45,170 | -1.35% | 2.2만 |
|---|
| 2025.12.08 | ₩48,402 | ₩48,461 | ₩43,051 | ₩44,488 | -8.09% | 1.9만 |
|---|
| 2025.12.05 | ₩47,722 | ₩50,132 | ₩47,196 | ₩47,196 | -1.10% | 3.5만 |
|---|
| 2025.12.04 | ₩50,628 | ₩51,258 | ₩44,499 | ₩45,093 | -10.93% | 2.2만 |
|---|
| 2025.12.03 | ₩52,465 | ₩53,088 | ₩50,619 | ₩53,088 | +1.19% | 3만 |
|---|
| 2025.12.02 | ₩46,662 | ₩53,250 | ₩46,524 | ₩52,402 | +12.30% | 3만 |
|---|
| 2025.12.01 | ₩44,351 | ₩45,331 | ₩44,030 | ₩44,726 | +0.84% | 8천 |
|---|
| 2025.11.28 | ₩39,590 | ₩45,890 | ₩39,590 | ₩45,890 | +15.91% | 6.7천 |
|---|
| 2025.11.26 | ₩37,553 | ₩38,450 | ₩37,553 | ₩38,286 | +1.95% | 4.2천 |
|---|
| 2025.11.25 | ₩35,580 | ₩36,554 | ₩35,580 | ₩36,287 | +1.99% | 5.9천 |
|---|
| 2025.11.24 | ₩35,151 | ₩36,828 | ₩35,151 | ₩36,212 | +3.02% | 3.7천 |
|---|
| 2025.11.21 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩37,780 | ₩37,780 | ₩32,009 | ₩32,009 | -15.28% | 1.3천 |
|---|
| 2025.11.19 | ₩35,024 | ₩35,393 | ₩35,024 | ₩35,032 | +0.02% | 3.2천 |
|---|