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 | ₩170,791 | ₩171,473 | ₩159,946 | ₩161,604 | -5.38% | 7.3만 |
| 2026.10.08 | ₩179,724 | ₩183,869 | ₩163,811 | ₩169,333 | -5.78% | 13.4만 |
| 2026.10.07 | ₩184,698 | ₩196,471 | ₩182,933 | ₩189,566 | +2.64% | 10.6만 |
| 2026.10.06 | ₩202,256 | ₩206,656 | ₩186,276 | ₩186,878 | -7.60% | 11.7만 |
| 2026.10.05 | ₩197,589 | ₩205,933 | ₩197,338 | ₩199,836 | +1.14% | 11.3만 |
| 2026.10.02 | ₩229,870 | ₩234,657 | ₩210,533 | ₩211,162 | -8.14% | 8만 |
| 2026.10.01 | ₩208,648 | ₩220,884 | ₩205,306 | ₩213,951 | +2.54% | 6.8만 |
| 2026.09.30 | ₩200,638 | ₩215,294 | ₩200,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,505 |
| +6.91% |
| 6.8만 |
| 2026.09.29 | ₩202,717 | ₩208,300 | ₩193,430 | ₩199,635 | -1.52% | 7.6만 |
|---|
| 2026.09.28 | ₩217,260 | ₩218,437 | ₩195,490 | ₩200,839 | -7.56% | 13.4만 |
|---|
| 2026.09.25 | ₩240,822 | ₩240,822 | ₩225,083 | ₩225,965 | -6.17% | 11.6만 |
|---|
| 2026.09.24 | ₩217,701 | ₩242,199 | ₩216,324 | ₩242,199 | +11.25% | 11.5만 |
|---|
| 2026.09.23 | ₩230,485 | ₩230,485 | ₩213,368 | ₩224,802 | -2.47% | 5.5만 |
|---|
| 2026.09.22 | ₩216,832 | ₩230,472 | ₩216,832 | ₩229,482 | +5.83% | 12만 |
|---|
| 2026.09.21 | ₩205,653 | ₩232,357 | ₩201,039 | ₩222,649 | +8.26% | 20.7만 |
|---|
| 2026.09.18 | ₩183,468 | ₩184,297 | ₩172,222 | ₩179,857 | -1.97% | 9.8만 |
|---|
| 2026.09.17 | ₩167,889 | ₩187,966 | ₩167,889 | ₩180,339 | +7.42% | 18.2만 |
|---|
| 2026.09.16 | ₩156,857 | ₩165,817 | ₩151,749 | ₩156,603 | -0.16% | 12.5만 |
|---|
| 2026.09.15 | ₩150,325 | ₩154,517 | ₩144,127 | ₩144,916 | -3.60% | 8.4만 |
|---|
| 2026.09.14 | ₩140,496 | ₩149,903 | ₩136,665 | ₩145,210 | +3.36% | 16.3만 |
|---|
| 2026.09.11 | ₩161,056 | ₩168,611 | ₩158,275 | ₩163,216 | +1.34% | 9.1만 |
|---|
| 2026.09.10 | ₩161,992 | ₩162,875 | ₩152,230 | ₩154,784 | -4.45% | 10.3만 |
|---|
| 2026.09.09 | ₩163,343 | ₩175,819 | ₩163,196 | ₩174,950 | +7.11% | 11.1만 |
|---|
| 2026.09.08 | ₩157,960 | ₩173,641 | ₩156,643 | ₩168,718 | +6.81% | 22.1만 |
|---|
| 2026.09.04 | ₩133,723 | ₩143,298 | ₩132,453 | ₩143,298 | +7.16% | 8.7만 |
|---|
| 2026.09.03 | ₩125,800 | ₩133,184 | ₩121,260 | ₩131,182 | +4.28% | 9.4만 |
|---|
| 2026.09.02 | ₩123,065 | ₩127,759 | ₩121,527 | ₩127,037 | +3.23% | 6.1만 |
|---|
| 2026.09.01 | ₩118,345 | ₩124,322 | ₩115,002 | ₩123,868 | +4.67% | 10.5만 |
|---|
| 2026.08.31 | ₩126,863 | ₩131,697 | ₩124,362 | ₩125,392 | -1.16% | 5.3만 |
|---|
| 2026.08.28 | ₩128,441 | ₩137,507 | ₩124,302 | ₩125,499 | -2.29% | 7.3만 |
|---|
| 2026.08.27 | ₩126,368 | ₩135,249 | ₩123,440 | ₩133,169 | +5.38% | 14.7만 |
|---|
| 2026.08.26 | ₩118,238 | ₩122,370 | ₩115,403 | ₩122,370 | +3.49% | 9.1만 |
|---|
| 2026.08.25 | ₩127,578 | ₩127,612 | ₩120,081 | ₩120,391 | -5.63% | 8.8만 |
|---|
| 2026.08.24 | ₩124,028 | ₩124,242 | ₩114,467 | ₩119,937 | -3.30% | 13.8만 |
|---|
| 2026.08.21 | ₩135,147 | ₩135,582 | ₩127,078 | ₩127,937 | -5.34% | 7만 |
|---|
| 2026.08.20 | ₩133,188 | ₩135,702 | ₩127,598 | ₩134,378 | +0.89% | 8.5만 |
|---|
| 2026.08.19 | ₩149,549 | ₩151,709 | ₩131,757 | ₩136,397 | -8.79% | 15.7만 |
|---|
| 2026.08.18 | ₩155,881 | ₩156,255 | ₩144,020 | ₩147,764 | -5.21% | 18.3만 |
|---|
| 2026.08.17 | ₩171,567 | ₩177,932 | ₩165,375 | ₩170,697 | -0.51% | 9.1만 |
|---|
| 2026.08.14 | ₩174,074 | ₩181,863 | ₩165,188 | ₩167,230 | -3.93% | 7.5만 |
|---|
| 2026.08.13 | ₩164,633 | ₩183,896 | ₩162,086 | ₩174,214 | +5.82% | 11만 |
|---|
| 2026.08.12 | ₩165,817 | ₩169,253 | ₩161,016 | ₩162,888 | -1.77% | 10.4만 |
|---|
| 2026.08.11 | ₩148,687 | ₩154,084 | ₩145,758 | ₩152,591 | +2.63% | 8.4만 |
|---|
| 2026.08.10 | ₩154,169 | ₩160,026 | ₩148,633 | ₩152,458 | -1.11% | 16.5만 |
|---|
| 2026.08.07 | ₩168,050 | ₩171,165 | ₩155,052 | ₩165,870 | -1.30% | 9.3만 |
|---|
| 2026.08.06 | ₩154,945 | ₩169,641 | ₩146,566 | ₩160,369 | +3.50% | 6.7만 |
|---|
| 2026.08.05 | ₩160,468 | ₩169,280 | ₩154,183 | ₩164,279 | +2.37% | 12.4만 |
|---|
| 2026.08.04 | ₩146,794 | ₩164,733 | ₩144,421 | ₩163,677 | +11.50% | 16.6만 |
|---|
| 2026.08.03 | ₩127,278 | ₩136,137 | ₩119,013 | ₩134,057 | +5.33% | 13.2만 |
|---|
| 2026.07.31 | ₩150,545 | ₩153,862 | ₩131,757 | ₩131,757 | -12.48% | 12.8만 |
|---|
| 2026.07.30 | ₩121,648 | ₩142,201 | ₩121,648 | ₩135,448 | +11.34% | 18.8만 |
|---|
| 2026.07.29 | ₩124,496 | ₩128,374 | ₩109,947 | ₩109,960 | -11.68% | 16만 |
|---|
| 2026.07.28 | ₩124,095 | ₩128,200 | ₩113,731 | ₩122,985 | -0.89% | 21.6만 |
|---|
| 2026.07.27 | ₩141,599 | ₩148,519 | ₩125,700 | ₩138,831 | -1.95% | 19.7만 |
|---|
| 2026.07.24 | ₩168,411 | ₩171,484 | ₩140,095 | ₩141,479 | -15.99% | 37.2만 |
|---|
| 2026.07.23 | ₩171,700 | ₩180,566 | ₩164,479 | ₩166,137 | -3.24% | 27.2만 |
|---|
| 2026.07.22 | ₩172,369 | ₩189,820 | ₩172,035 | ₩176,341 | +2.30% | 6.8만 |
|---|
| 2026.07.21 | ₩178,748 | ₩187,934 | ₩172,763 | ₩186,129 | +4.13% | 12.3만 |
|---|
| 2026.07.20 | ₩160,033 | ₩171,152 | ₩158,515 | ₩158,983 | -0.66% | 8만 |
|---|
| 2026.07.17 | ₩143,619 | ₩161,805 | ₩134,739 | ₩152,524 | +6.20% | 16.1만 |
|---|
| 2026.07.16 | ₩173,907 | ₩174,736 | ₩153,781 | ₩158,328 | -8.96% | 8만 |
|---|
| 2026.07.15 | ₩203,486 | ₩203,660 | ₩165,803 | ₩179,857 | -11.61% | 13.2만 |
|---|
| 2026.07.14 | ₩195,343 | ₩201,922 | ₩183,709 | ₩197,188 | +0.94% | 10.8만 |
|---|
| 2026.07.13 | ₩191,558 | ₩192,254 | ₩176,635 | ₩181,195 | -5.41% | 9만 |
|---|
| 2026.07.10 | ₩204,930 | ₩210,226 | ₩197,910 | ₩206,669 | +0.85% | 8.2만 |
|---|
| 2026.07.09 | ₩226,340 | ₩232,518 | ₩213,689 | ₩217,206 | -4.04% | 27.7만 |
|---|
| 2026.07.08 | ₩201,922 | ₩208,835 | ₩187,212 | ₩208,287 | +3.15% | 15.3만 |
|---|
| 2026.07.07 | ₩232,932 | ₩233,213 | ₩200,585 | ₩209,638 | -10.00% | 22.5만 |
|---|
| 2026.07.06 | ₩259,891 | ₩280,471 | ₩259,262 | ₩259,971 | +0.03% | 11.1만 |
|---|
| 2026.07.02 | ₩288,681 | ₩296,517 | ₩240,701 | ₩251,132 | -13.01% | 14.3만 |
|---|
| 2026.07.01 | ₩321,136 | ₩323,115 | ₩280,016 | ₩282,156 | -12.14% | 11.4만 |
|---|
| 2026.06.30 | ₩311,575 | ₩356,345 | ₩308,633 | ₩342,745 | +10.00% | 18.1만 |
|---|
| 2026.06.29 | ₩286,802 | ₩307,670 | ₩248,524 | ₩307,670 | +7.28% | 22.5만 |
|---|
| 2026.06.26 | ₩292,051 | ₩304,768 | ₩278,973 | ₩292,486 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩345,687 | ₩349,017 | ₩281,621 | ₩312,247 | -9.67% | 16.3만 |
|---|
| 2026.06.24 | ₩315,720 | ₩327,621 | ₩290,888 | ₩308,900 | -2.16% | 13.9만 |
|---|
| 2026.06.23 | ₩296,277 | ₩337,985 | ₩290,446 | ₩309,863 | +4.59% | 15.8만 |
|---|
| 2026.06.22 | ₩349,017 | ₩356,653 | ₩332,810 | ₩355,596 | +1.89% | 17.9만 |
|---|
| 2026.06.18 | ₩313,153 | ₩328,290 | ₩295,167 | ₩321,470 | +2.66% | 36.3만 |
|---|
| 2026.06.17 | ₩269,666 | ₩282,022 | ₩252,202 | ₩266,443 | -1.20% | 15.2만 |
|---|
| 2026.06.16 | ₩286,274 | ₩300,870 | ₩247,642 | ₩248,163 | -13.31% | 14.7만 |
|---|
| 2026.06.15 | ₩308,205 | ₩319,438 | ₩294,191 | ₩299,459 | -2.84% | 16.7만 |
|---|
| 2026.06.12 | ₩252,970 | ₩296,865 | ₩245,114 | ₩284,563 | +12.49% | 23.3만 |
|---|
| 2026.06.11 | ₩240,367 | ₩259,423 | ₩227,197 | ₩251,266 | +4.53% | 27.4만 |
|---|
| 2026.06.10 | ₩210,386 | ₩230,004 | ₩204,195 | ₩212,887 | +1.19% | 12.3만 |
|---|
| 2026.06.09 | ₩236,001 | ₩239,832 | ₩181,863 | ₩216,805 | -8.13% | 14.9만 |
|---|
| 2026.06.08 | ₩227,851 | ₩233,714 | ₩211,380 | ₩225,644 | -0.97% | 24.4만 |
|---|
| 2026.06.05 | ₩212,486 | ₩213,957 | ₩181,355 | ₩182,946 | -13.90% | 17.5만 |
|---|
| 2026.06.04 | ₩224,120 | ₩242,707 | ₩220,362 | ₩238,027 | +6.21% | 12.1만 |
|---|
| 2026.06.03 | ₩258,714 | ₩265,306 | ₩235,152 | ₩243,095 | -6.04% | 30.7만 |
|---|
| 2026.06.02 | ₩220,269 | ₩227,329 | ₩207,324 | ₩223,023 | +1.25% | 20.8만 |
|---|
| 2026.06.01 | ₩228,633 | ₩245,716 | ₩217,246 | ₩228,305 | -0.14% | 34.5만 |
|---|
| 2026.05.29 | ₩296,598 | ₩307,563 | ₩247,916 | ₩252,897 | -14.73% | 15.9만 |
|---|
| 2026.05.28 | ₩283,626 | ₩289,978 | ₩260,613 | ₩281,835 | -0.63% | 11.8만 |
|---|
| 2026.05.27 | ₩300,863 | ₩300,877 | ₩264,772 | ₩286,167 | -4.88% | 17.6만 |
|---|
| 2026.05.26 | ₩288,153 | ₩302,214 | ₩266,062 | ₩293,723 | +1.93% | 26.7만 |
|---|
| 2026.05.22 | ₩280,090 | ₩290,179 | ₩271,458 | ₩276,700 | -1.21% | 12.9만 |
|---|
| 2026.05.21 | ₩261,295 | ₩275,008 | ₩247,388 | ₩270,602 | +3.56% | 16.3만 |
|---|
| 2026.05.20 | ₩263,421 | ₩286,194 | ₩256,819 | ₩274,119 | +4.06% | 25.2만 |
|---|
| 2026.05.19 | ₩221,612 | ₩246,625 | ₩203,232 | ₩239,337 | +8.00% | 14.9만 |
|---|
| 2026.05.18 | ₩250,042 | ₩256,634 | ₩209,597 | ₩226,567 | -9.39% | 20.5만 |
|---|
| 2026.05.15 | ₩232,879 | ₩238,027 | ₩221,202 | ₩230,605 | -0.98% | 20.4만 |
|---|
| 2026.05.14 | ₩256,093 | ₩274,774 | ₩249,447 | ₩263,448 | +2.87% | 28.7만 |
|---|
| 2026.05.13 | ₩305,624 | ₩306,065 | ₩266,724 | ₩284,041 | -7.06% | 26만 |
|---|
| 2026.05.12 | ₩301,452 | ₩321,243 | ₩256,173 | ₩284,161 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩333,679 | ₩344,537 | ₩303,672 | ₩330,964 | -0.81% | 45.5만 |
|---|
| 2026.05.08 | ₩252,389 | ₩333,278 | ₩252,121 | ₩308,552 | +22.25% | 41.5만 |
|---|
| 2026.05.07 | ₩247,976 | ₩261,482 | ₩239,070 | ₩239,458 | -3.44% | 24.7만 |
|---|
| 2026.05.06 | ₩247,026 | ₩257,016 | ₩229,749 | ₩256,080 | +3.66% | 31.2만 |
|---|
| 2026.05.05 | ₩205,599 | ₩244,496 | ₩204,596 | ₩235,954 | +14.76% | 34.9만 |
|---|
| 2026.05.04 | ₩200,905 | ₩202,737 | ₩186,490 | ₩186,490 | -7.18% | 20만 |
|---|
| 2026.05.01 | ₩177,089 | ₩205,225 | ₩176,809 | ₩202,898 | +14.57% | 20만 |
|---|
| 2026.04.30 | ₩187,493 | ₩187,493 | ₩171,379 | ₩182,799 | -2.50% | 28.6만 |
|---|
| 2026.04.29 | ₩154,249 | ₩184,671 | ₩154,249 | ₩184,498 | +19.61% | 24.8만 |
|---|
| 2026.04.28 | ₩137,815 | ₩148,433 | ₩135,127 | ₩148,071 | +7.44% | 17.8만 |
|---|
| 2026.04.27 | ₩145,263 | ₩157,793 | ₩142,415 | ₩149,730 | +3.07% | 20.6만 |
|---|
| 2026.04.24 | ₩140,509 | ₩149,034 | ₩133,215 | ₩141,733 | +0.87% | 42.6만 |
|---|
| 2026.04.23 | ₩94,114 | ₩100,292 | ₩93,593 | ₩95,759 | +1.75% | 24.5만 |
|---|
| 2026.04.22 | ₩100,292 | ₩101,910 | ₩91,333 | ₩92,108 | -8.16% | 10.2만 |
|---|
| 2026.04.21 | ₩97,417 | ₩98,688 | ₩93,299 | ₩94,769 | -2.72% | 7.4만 |
|---|
| 2026.04.20 | ₩101,215 | ₩102,459 | ₩91,640 | ₩93,432 | -7.69% | 10.5만 |
|---|
| 2026.04.17 | ₩102,873 | ₩107,072 | ₩99,435 | ₩101,389 | -1.44% | 18.9만 |
|---|
| 2026.04.16 | ₩92,423 | ₩101,817 | ₩89,848 | ₩101,496 | +9.82% | 15만 |
|---|
| 2026.04.15 | ₩88,605 | ₩94,153 | ₩84,767 | ₩91,801 | +3.61% | 13.4만 |
|---|
| 2026.04.14 | ₩91,921 | ₩92,149 | ₩83,617 | ₩88,364 | -3.87% | 18.7만 |
|---|
| 2026.04.13 | ₩84,613 | ₩93,593 | ₩84,613 | ₩92,296 | +9.08% | 15.6만 |
|---|
| 2026.04.10 | ₩82,775 | ₩87,228 | ₩80,234 | ₩84,660 | +2.28% | 14.6만 |
|---|
| 2026.04.09 | ₩74,457 | ₩83,884 | ₩74,457 | ₩82,935 | +11.39% | 19.9만 |
|---|
| 2026.04.08 | ₩67,289 | ₩76,449 | ₩66,500 | ₩76,155 | +13.18% | 22.5만 |
|---|
| 2026.04.07 | ₩59,523 | ₩62,636 | ₩58,131 | ₩62,034 | +4.22% | 22.6만 |
|---|
| 2026.04.06 | ₩57,394 | ₩60,911 | ₩54,465 | ₩57,106 | -0.50% | 11.3만 |
|---|
| 2026.04.02 | ₩47,151 | ₩56,391 | ₩47,151 | ₩56,391 | +19.60% | 14.5만 |
|---|
| 2026.04.01 | ₩45,459 | ₩52,727 | ₩45,459 | ₩51,243 | +12.72% | 17.4만 |
|---|
| 2026.03.31 | ₩39,595 | ₩43,674 | ₩39,020 | ₩43,500 | +9.86% | 7.1만 |
|---|
| 2026.03.30 | ₩42,965 | ₩42,965 | ₩37,068 | ₩38,193 | -11.11% | 8.1만 |
|---|
| 2026.03.27 | ₩42,738 | ₩43,794 | ₩41,454 | ₩42,002 | -1.72% | 5.5만 |
|---|
| 2026.03.26 | ₩48,515 | ₩48,836 | ₩43,460 | ₩43,888 | -9.54% | 14.3만 |
|---|
| 2026.03.25 | ₩47,806 | ₩51,724 | ₩47,258 | ₩50,641 | +5.93% | 13.6만 |
|---|
| 2026.03.24 | ₩42,952 | ₩44,717 | ₩42,497 | ₩44,236 | +2.99% | 9.9만 |
|---|
| 2026.03.23 | ₩45,600 | ₩47,271 | ₩44,129 | ₩44,467 | -2.48% | 6.9만 |
|---|
| 2026.03.20 | ₩50,781 | ₩51,617 | ₩43,674 | ₩44,369 | -12.63% | 11.5만 |
|---|
| 2026.03.19 | ₩44,396 | ₩49,478 | ₩43,861 | ₩49,107 | +10.61% | 7.1만 |
|---|
| 2026.03.18 | ₩45,091 | ₩47,886 | ₩44,770 | ₩46,669 | +3.50% | 10.2만 |
|---|
| 2026.03.17 | ₩48,876 | ₩48,876 | ₩44,436 | ₩44,717 | -8.51% | 11만 |
|---|
| 2026.03.16 | ₩52,834 | ₩55,294 | ₩48,261 | ₩48,349 | -8.49% | 8.7만 |
|---|
| 2026.03.13 | ₩49,223 | ₩49,905 | ₩48,000 | ₩48,515 | -1.44% | 3만 |
|---|
| 2026.03.12 | ₩52,045 | ₩52,045 | ₩47,204 | ₩47,381 | -8.96% | 6.5만 |
|---|
| 2026.03.11 | ₩50,541 | ₩55,161 | ₩50,541 | ₩53,396 | +5.65% | 9.2만 |
|---|
| 2026.03.10 | ₩48,020 | ₩53,115 | ₩48,020 | ₩50,922 | +6.04% | 10만 |
|---|
| 2026.03.09 | ₩42,310 | ₩48,414 | ₩41,254 | ₩48,306 | +14.17% | 7.5만 |
|---|
| 2026.03.06 | ₩46,656 | ₩47,639 | ₩43,861 | ₩44,040 | -5.61% | 8.1만 |
|---|
| 2026.03.05 | ₩47,338 | ₩50,213 | ₩46,750 | ₩49,399 | +4.35% | 4.1만 |
|---|
| 2026.03.04 | ₩46,065 | ₩49,518 | ₩44,088 | ₩48,715 | +5.75% | 6.6만 |
|---|
| 2026.03.03 | ₩43,941 | ₩44,811 | ₩41,762 | ₩43,781 | -0.37% | 8.3만 |
|---|
| 2026.03.02 | ₩45,827 | ₩49,464 | ₩45,773 | ₩48,715 | +6.30% | 7.5만 |
|---|
| 2026.02.27 | ₩46,415 | ₩51,109 | ₩46,415 | ₩48,983 | +5.53% | 11.1만 |
|---|
| 2026.02.26 | ₩51,109 | ₩52,032 | ₩46,816 | ₩48,809 | -4.50% | 10.4만 |
|---|
| 2026.02.25 | ₩50,119 | ₩52,085 | ₩49,116 | ₩51,911 | +3.58% | 8만 |
|---|
| 2026.02.24 | ₩46,228 | ₩51,310 | ₩45,018 | ₩50,233 | +8.66% | 16.1만 |
|---|
| 2026.02.23 | ₩46,482 | ₩46,990 | ₩44,278 | ₩45,145 | -2.88% | 4.6만 |
|---|
| 2026.02.20 | ₩45,466 | ₩46,776 | ₩43,941 | ₩46,295 | +1.82% | 13.1만 |
|---|
| 2026.02.19 | ₩47,793 | ₩48,500 | ₩45,919 | ₩47,232 | -1.17% | 6.3만 |
|---|
| 2026.02.18 | ₩49,357 | ₩51,992 | ₩48,114 | ₩49,223 | -0.27% | 8.1만 |
|---|
| 2026.02.17 | ₩50,347 | ₩52,045 | ₩49,210 | ₩50,761 | +0.82% | 6만 |
|---|
| 2026.02.13 | ₩50,039 | ₩54,130 | ₩48,221 | ₩52,179 | +4.28% | 8.7만 |
|---|
| 2026.02.12 | ₩54,706 | ₩57,167 | ₩51,002 | ₩51,430 | -5.99% | 14.9만 |
|---|
| 2026.02.11 | ₩55,268 | ₩58,330 | ₩52,821 | ₩55,669 | +0.73% | 12.6만 |
|---|
| 2026.02.10 | ₩61,071 | ₩61,165 | ₩52,312 | ₩53,222 | -12.85% | 11.5만 |
|---|
| 2026.02.09 | ₩59,092 | ₩63,064 | ₩54,211 | ₩60,510 | +2.40% | 20.4만 |
|---|
| 2026.02.06 | ₩57,942 | ₩63,052 | ₩57,501 | ₩61,379 | +5.93% | 8.2만 |
|---|
| 2026.02.05 | ₩54,559 | ₩62,142 | ₩52,702 | ₩56,070 | +2.77% | 11.1만 |
|---|
| 2026.02.04 | ₩58,985 | ₩59,413 | ₩53,195 | ₩57,019 | -3.33% | 6만 |
|---|
| 2026.02.03 | ₩60,911 | ₩63,373 | ₩56,712 | ₩58,410 | -4.11% | 9.9만 |
|---|
| 2026.02.02 | ₩50,427 | ₩59,640 | ₩50,032 | ₩57,434 | +13.90% | 9.5만 |
|---|
| 2026.01.30 | ₩57,969 | ₩59,560 | ₩51,483 | ₩52,179 | -9.99% | 6.6만 |
|---|
| 2026.01.29 | ₩54,933 | ₩57,501 | ₩53,710 | ₩57,407 | +4.50% | 9.4만 |
|---|
| 2026.01.28 | ₩52,821 | ₩58,704 | ₩52,473 | ₩57,755 | +9.34% | 31.3만 |
|---|
| 2026.01.27 | ₩47,070 | ₩48,541 | ₩45,764 | ₩47,458 | +0.82% | 16.9만 |
|---|
| 2026.01.26 | ₩48,782 | ₩48,782 | ₩43,955 | ₩44,423 | -8.94% | 24.5만 |
|---|
| 2026.01.23 | ₩55,094 | ₩57,835 | ₩48,461 | ₩50,039 | -9.17% | 45.6만 |
|---|
| 2026.01.22 | ₩76,008 | ₩76,570 | ₩72,705 | ₩76,062 | +0.07% | 29.6만 |
|---|
| 2026.01.21 | ₩65,939 | ₩76,048 | ₩65,631 | ₩76,035 | +15.31% | 10.4만 |
|---|
| 2026.01.20 | ₩58,691 | ₩65,538 | ₩57,935 | ₩61,539 | +4.85% | 11.3만 |
|---|
| 2026.01.16 | ₩63,625 | ₩65,524 | ₩57,161 | ₩58,113 | -8.66% | 11만 |
|---|
| 2026.01.15 | ₩64,160 | ₩66,246 | ₩60,068 | ₩61,004 | -4.92% | 6.7만 |
|---|
| 2026.01.14 | ₩62,409 | ₩62,703 | ₩59,159 | ₩62,175 | -0.37% | 7.3만 |
|---|
| 2026.01.13 | ₩55,241 | ₩60,804 | ₩54,302 | ₩58,731 | +6.32% | 7.4만 |
|---|
| 2026.01.12 | ₩51,510 | ₩54,051 | ₩50,815 | ₩51,096 | -0.80% | 4.7만 |
|---|
| 2026.01.09 | ₩46,308 | ₩55,040 | ₩46,308 | ₩54,816 | +18.37% | 8.6만 |
|---|
| 2026.01.08 | ₩48,007 | ₩49,130 | ₩44,262 | ₩45,117 | -6.02% | 3.6만 |
|---|
| 2026.01.07 | ₩43,620 | ₩52,529 | ₩43,620 | ₩48,582 | +11.37% | 6.3만 |
|---|
| 2026.01.06 | ₩42,203 | ₩43,527 | ₩40,919 | ₩43,019 | +1.93% | 2.8만 |
|---|
| 2026.01.05 | ₩46,429 | ₩46,429 | ₩41,574 | ₩41,574 | -10.46% | 4.2만 |
|---|
| 2026.01.02 | ₩39,775 | ₩42,350 | ₩39,288 | ₩41,667 | +4.76% | 2.7만 |
|---|
| 2025.12.31 | ₩37,884 | ₩37,884 | ₩36,857 | ₩36,857 | -2.71% | 7.5천 |
|---|
| 2025.12.30 | ₩37,255 | ₩39,462 | ₩37,255 | ₩37,643 | +1.04% | 1.6만 |
|---|
| 2025.12.29 | ₩35,784 | ₩36,480 | ₩35,437 | ₩36,252 | +1.31% | 8.2천 |
|---|
| 2025.12.26 | ₩35,423 | ₩35,625 | ₩34,868 | ₩35,450 | +0.08% | 1.2만 |
|---|
| 2025.12.24 | ₩33,979 | ₩35,503 | ₩33,979 | ₩35,503 | +4.49% | 2.4만 |
|---|
| 2025.12.23 | ₩35,971 | ₩36,105 | ₩35,463 | ₩35,651 | -0.89% | 1.2만 |
|---|
| 2025.12.22 | ₩39,007 | ₩39,007 | ₩35,862 | ₩35,862 | -8.06% | 1.7만 |
|---|
| 2025.12.19 | ₩37,695 | ₩38,222 | ₩36,801 | ₩36,813 | -2.34% | 6.4천 |
|---|
| 2025.12.18 | ₩37,924 | ₩37,924 | ₩34,648 | ₩35,677 | -5.92% | 1.2만 |
|---|
| 2025.12.17 | ₩37,015 | ₩37,015 | ₩35,343 | ₩35,423 | -4.30% | 1.1만 |
|---|
| 2025.12.16 | ₩38,218 | ₩38,379 | ₩37,844 | ₩37,844 | -0.98% | 7.1천 |
|---|
| 2025.12.15 | ₩39,849 | ₩39,849 | ₩38,017 | ₩38,325 | -3.83% | 3.5만 |
|---|
| 2025.12.12 | ₩43,393 | ₩43,393 | ₩39,047 | ₩39,047 | -10.02% | 4.4천 |
|---|
| 2025.12.11 | ₩43,191 | ₩43,604 | ₩42,073 | ₩42,684 | -1.17% | 3.6천 |
|---|
| 2025.12.10 | ₩43,273 | ₩45,800 | ₩42,618 | ₩45,600 | +5.38% | 1만 |
|---|
| 2025.12.09 | ₩45,653 | ₩45,854 | ₩44,067 | ₩45,038 | -1.35% | 2.2만 |
|---|
| 2025.12.08 | ₩48,261 | ₩48,319 | ₩42,925 | ₩44,359 | -8.09% | 1.9만 |
|---|
| 2025.12.05 | ₩47,583 | ₩49,986 | ₩47,058 | ₩47,058 | -1.10% | 3.5만 |
|---|
| 2025.12.04 | ₩50,480 | ₩51,109 | ₩44,369 | ₩44,962 | -10.93% | 2.2만 |
|---|
| 2025.12.03 | ₩52,312 | ₩52,933 | ₩50,471 | ₩52,933 | +1.19% | 3만 |
|---|
| 2025.12.02 | ₩46,526 | ₩53,095 | ₩46,389 | ₩52,250 | +12.30% | 3만 |
|---|
| 2025.12.01 | ₩44,222 | ₩45,198 | ₩43,901 | ₩44,595 | +0.84% | 8천 |
|---|
| 2025.11.28 | ₩39,475 | ₩45,756 | ₩39,475 | ₩45,756 | +15.91% | 6.7천 |
|---|
| 2025.11.26 | ₩37,444 | ₩38,338 | ₩37,444 | ₩38,174 | +1.95% | 4.2천 |
|---|
| 2025.11.25 | ₩35,477 | ₩36,448 | ₩35,477 | ₩36,181 | +1.99% | 5.9천 |
|---|
| 2025.11.24 | ₩35,049 | ₩36,720 | ₩35,049 | ₩36,107 | +3.02% | 3.7천 |
|---|
| 2025.11.21 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩37,670 | ₩37,670 | ₩31,916 | ₩31,916 | -15.28% | 1.3천 |
|---|
| 2025.11.19 | ₩34,922 | ₩35,289 | ₩34,922 | ₩34,930 | +0.02% | 3.2천 |
|---|