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 | ₩170,648 | ₩171,329 | ₩159,812 | ₩161,469 | -5.38% | 7.3만 |
| 2026.10.08 | ₩179,573 | ₩183,715 | ₩163,673 | ₩169,192 | -5.78% | 13.4만 |
| 2026.10.07 | ₩184,544 | ₩196,307 | ₩182,780 | ₩189,407 | +2.64% | 10.6만 |
| 2026.10.06 | ₩202,087 | ₩206,482 | ₩186,120 | ₩186,721 | -7.60% | 11.7만 |
| 2026.10.05 | ₩197,424 | ₩205,761 | ₩197,172 | ₩199,668 | +1.14% | 11.3만 |
| 2026.10.02 | ₩229,677 | ₩234,461 | ₩210,357 | ₩210,985 | -8.14% | 8만 |
| 2026.10.01 | ₩208,473 | ₩220,699 | ₩205,134 | ₩213,772 | +2.54% | 6.8만 |
| 2026.09.30 | ₩200,470 | ₩215,114 | ₩200,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,325 |
| +6.91% |
| 6.8만 |
| 2026.09.29 | ₩202,548 | ₩208,126 | ₩193,268 | ₩199,468 | -1.52% | 7.6만 |
|---|
| 2026.09.28 | ₩217,078 | ₩218,254 | ₩195,326 | ₩200,670 | -7.56% | 13.4만 |
|---|
| 2026.09.25 | ₩240,620 | ₩240,620 | ₩224,894 | ₩225,776 | -6.17% | 11.6만 |
|---|
| 2026.09.24 | ₩217,519 | ₩241,996 | ₩216,143 | ₩241,996 | +11.25% | 11.5만 |
|---|
| 2026.09.23 | ₩230,292 | ₩230,292 | ₩213,190 | ₩224,613 | -2.47% | 5.5만 |
|---|
| 2026.09.22 | ₩216,650 | ₩230,279 | ₩216,650 | ₩229,290 | +5.83% | 12만 |
|---|
| 2026.09.21 | ₩205,480 | ₩232,162 | ₩200,871 | ₩222,462 | +8.26% | 20.7만 |
|---|
| 2026.09.18 | ₩183,314 | ₩184,143 | ₩172,078 | ₩179,707 | -1.97% | 9.8만 |
|---|
| 2026.09.17 | ₩167,749 | ₩187,809 | ₩167,749 | ₩180,188 | +7.42% | 18.2만 |
|---|
| 2026.09.16 | ₩156,726 | ₩165,678 | ₩151,622 | ₩156,472 | -0.16% | 12.5만 |
|---|
| 2026.09.15 | ₩150,199 | ₩154,388 | ₩144,006 | ₩144,794 | -3.60% | 8.4만 |
|---|
| 2026.09.14 | ₩140,378 | ₩149,778 | ₩136,550 | ₩145,088 | +3.36% | 16.3만 |
|---|
| 2026.09.11 | ₩160,921 | ₩168,470 | ₩158,142 | ₩163,079 | +1.34% | 9.1만 |
|---|
| 2026.09.10 | ₩161,856 | ₩162,738 | ₩152,103 | ₩154,655 | -4.45% | 10.3만 |
|---|
| 2026.09.09 | ₩163,206 | ₩175,672 | ₩163,059 | ₩174,803 | +7.11% | 11.1만 |
|---|
| 2026.09.08 | ₩157,828 | ₩173,495 | ₩156,512 | ₩168,577 | +6.81% | 22.1만 |
|---|
| 2026.09.04 | ₩133,611 | ₩143,178 | ₩132,342 | ₩143,178 | +7.16% | 8.7만 |
|---|
| 2026.09.03 | ₩125,695 | ₩133,073 | ₩121,158 | ₩131,072 | +4.28% | 9.4만 |
|---|
| 2026.09.02 | ₩122,962 | ₩127,652 | ₩121,426 | ₩126,930 | +3.23% | 6.1만 |
|---|
| 2026.09.01 | ₩118,246 | ₩124,218 | ₩114,905 | ₩123,764 | +4.67% | 10.5만 |
|---|
| 2026.08.31 | ₩126,757 | ₩131,587 | ₩124,258 | ₩125,287 | -1.16% | 5.3만 |
|---|
| 2026.08.28 | ₩128,333 | ₩137,392 | ₩124,198 | ₩125,394 | -2.29% | 7.3만 |
|---|
| 2026.08.27 | ₩126,262 | ₩135,135 | ₩123,336 | ₩133,058 | +5.38% | 14.7만 |
|---|
| 2026.08.26 | ₩118,139 | ₩122,267 | ₩115,306 | ₩122,267 | +3.49% | 9.1만 |
|---|
| 2026.08.25 | ₩127,472 | ₩127,505 | ₩119,980 | ₩120,290 | -5.63% | 8.8만 |
|---|
| 2026.08.24 | ₩123,924 | ₩124,138 | ₩114,371 | ₩119,837 | -3.30% | 13.8만 |
|---|
| 2026.08.21 | ₩135,034 | ₩135,468 | ₩126,972 | ₩127,830 | -5.34% | 7만 |
|---|
| 2026.08.20 | ₩133,077 | ₩135,588 | ₩127,492 | ₩134,266 | +0.89% | 8.5만 |
|---|
| 2026.08.19 | ₩149,424 | ₩151,582 | ₩131,647 | ₩136,283 | -8.79% | 15.7만 |
|---|
| 2026.08.18 | ₩155,750 | ₩156,124 | ₩143,899 | ₩147,640 | -5.21% | 18.3만 |
|---|
| 2026.08.17 | ₩171,423 | ₩177,783 | ₩165,237 | ₩170,554 | -0.51% | 9.1만 |
|---|
| 2026.08.14 | ₩173,928 | ₩181,711 | ₩165,050 | ₩167,090 | -3.93% | 7.5만 |
|---|
| 2026.08.13 | ₩164,495 | ₩183,742 | ₩161,950 | ₩174,068 | +5.82% | 11만 |
|---|
| 2026.08.12 | ₩165,678 | ₩169,111 | ₩160,881 | ₩162,752 | -1.77% | 10.4만 |
|---|
| 2026.08.11 | ₩148,562 | ₩153,955 | ₩145,636 | ₩152,464 | +2.63% | 8.4만 |
|---|
| 2026.08.10 | ₩154,040 | ₩159,892 | ₩148,509 | ₩152,330 | -1.11% | 16.5만 |
|---|
| 2026.08.07 | ₩167,909 | ₩171,022 | ₩154,922 | ₩165,731 | -1.30% | 9.3만 |
|---|
| 2026.08.06 | ₩154,815 | ₩169,499 | ₩146,443 | ₩160,234 | +3.50% | 6.7만 |
|---|
| 2026.08.05 | ₩160,333 | ₩169,138 | ₩154,053 | ₩164,141 | +2.37% | 12.4만 |
|---|
| 2026.08.04 | ₩146,671 | ₩164,595 | ₩144,300 | ₩163,540 | +11.50% | 16.6만 |
|---|
| 2026.08.03 | ₩127,171 | ₩136,023 | ₩118,914 | ₩133,945 | +5.33% | 13.2만 |
|---|
| 2026.07.31 | ₩150,419 | ₩153,733 | ₩131,647 | ₩131,647 | -12.48% | 12.8만 |
|---|
| 2026.07.30 | ₩121,546 | ₩142,082 | ₩121,546 | ₩135,335 | +11.34% | 18.8만 |
|---|
| 2026.07.29 | ₩124,392 | ₩128,267 | ₩109,855 | ₩109,868 | -11.68% | 16만 |
|---|
| 2026.07.28 | ₩123,991 | ₩128,093 | ₩113,636 | ₩122,882 | -0.89% | 21.6만 |
|---|
| 2026.07.27 | ₩141,481 | ₩148,395 | ₩125,594 | ₩138,715 | -1.95% | 19.7만 |
|---|
| 2026.07.24 | ₩168,270 | ₩171,340 | ₩139,978 | ₩141,360 | -15.99% | 37.2만 |
|---|
| 2026.07.23 | ₩171,557 | ₩180,415 | ₩164,342 | ₩165,998 | -3.24% | 27.2만 |
|---|
| 2026.07.22 | ₩172,225 | ₩189,661 | ₩171,891 | ₩176,193 | +2.30% | 6.8만 |
|---|
| 2026.07.21 | ₩178,598 | ₩187,777 | ₩172,619 | ₩185,973 | +4.13% | 12.3만 |
|---|
| 2026.07.20 | ₩159,899 | ₩171,009 | ₩158,382 | ₩158,850 | -0.66% | 8만 |
|---|
| 2026.07.17 | ₩143,498 | ₩161,669 | ₩134,626 | ₩152,397 | +6.20% | 16.1만 |
|---|
| 2026.07.16 | ₩173,761 | ₩174,589 | ₩153,653 | ₩158,195 | -8.96% | 8만 |
|---|
| 2026.07.15 | ₩203,316 | ₩203,490 | ₩165,664 | ₩179,707 | -11.61% | 13.2만 |
|---|
| 2026.07.14 | ₩195,179 | ₩201,753 | ₩183,555 | ₩197,023 | +0.94% | 10.8만 |
|---|
| 2026.07.13 | ₩191,398 | ₩192,093 | ₩176,487 | ₩181,043 | -5.41% | 9만 |
|---|
| 2026.07.10 | ₩204,759 | ₩210,050 | ₩197,744 | ₩206,496 | +0.85% | 8.2만 |
|---|
| 2026.07.09 | ₩226,150 | ₩232,323 | ₩213,510 | ₩217,024 | -4.04% | 27.7만 |
|---|
| 2026.07.08 | ₩201,753 | ₩208,660 | ₩187,055 | ₩208,112 | +3.15% | 15.3만 |
|---|
| 2026.07.07 | ₩232,737 | ₩233,018 | ₩200,416 | ₩209,462 | -10.00% | 22.5만 |
|---|
| 2026.07.06 | ₩259,673 | ₩280,236 | ₩259,045 | ₩259,753 | +0.03% | 11.1만 |
|---|
| 2026.07.02 | ₩288,439 | ₩296,269 | ₩240,500 | ₩250,921 | -13.01% | 14.3만 |
|---|
| 2026.07.01 | ₩320,867 | ₩322,844 | ₩279,781 | ₩281,919 | -12.14% | 11.4만 |
|---|
| 2026.06.30 | ₩311,314 | ₩356,047 | ₩308,374 | ₩342,458 | +10.00% | 18.1만 |
|---|
| 2026.06.29 | ₩286,562 | ₩307,412 | ₩248,316 | ₩307,412 | +7.28% | 22.5만 |
|---|
| 2026.06.26 | ₩291,806 | ₩304,513 | ₩278,739 | ₩292,241 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩345,398 | ₩348,725 | ₩281,385 | ₩311,986 | -9.67% | 16.3만 |
|---|
| 2026.06.24 | ₩315,456 | ₩327,347 | ₩290,644 | ₩308,641 | -2.16% | 13.9만 |
|---|
| 2026.06.23 | ₩296,029 | ₩337,702 | ₩290,203 | ₩309,603 | +4.59% | 15.8만 |
|---|
| 2026.06.22 | ₩348,725 | ₩356,354 | ₩332,531 | ₩355,298 | +1.89% | 17.9만 |
|---|
| 2026.06.18 | ₩312,890 | ₩328,015 | ₩294,920 | ₩321,201 | +2.66% | 36.3만 |
|---|
| 2026.06.17 | ₩269,440 | ₩281,786 | ₩251,990 | ₩266,220 | -1.20% | 15.2만 |
|---|
| 2026.06.16 | ₩286,034 | ₩300,618 | ₩247,434 | ₩247,955 | -13.31% | 14.7만 |
|---|
| 2026.06.15 | ₩307,947 | ₩319,170 | ₩293,944 | ₩299,208 | -2.84% | 16.7만 |
|---|
| 2026.06.12 | ₩252,759 | ₩296,616 | ₩244,909 | ₩284,324 | +12.49% | 23.3만 |
|---|
| 2026.06.11 | ₩240,166 | ₩259,205 | ₩227,006 | ₩251,055 | +4.53% | 27.4만 |
|---|
| 2026.06.10 | ₩210,210 | ₩229,811 | ₩204,024 | ₩212,709 | +1.19% | 12.3만 |
|---|
| 2026.06.09 | ₩235,803 | ₩239,631 | ₩181,711 | ₩216,624 | -8.13% | 14.9만 |
|---|
| 2026.06.08 | ₩227,660 | ₩233,519 | ₩211,203 | ₩225,455 | -0.97% | 24.4만 |
|---|
| 2026.06.05 | ₩212,308 | ₩213,778 | ₩181,203 | ₩182,793 | -13.90% | 17.5만 |
|---|
| 2026.06.04 | ₩223,932 | ₩242,504 | ₩220,178 | ₩237,828 | +6.21% | 12.1만 |
|---|
| 2026.06.03 | ₩258,497 | ₩265,084 | ₩234,955 | ₩242,891 | -6.04% | 30.7만 |
|---|
| 2026.06.02 | ₩220,084 | ₩227,139 | ₩207,150 | ₩222,836 | +1.25% | 20.8만 |
|---|
| 2026.06.01 | ₩228,441 | ₩245,510 | ₩217,064 | ₩228,114 | -0.14% | 34.5만 |
|---|
| 2026.05.29 | ₩296,349 | ₩307,305 | ₩247,708 | ₩252,685 | -14.73% | 15.9만 |
|---|
| 2026.05.28 | ₩283,389 | ₩289,735 | ₩260,394 | ₩281,599 | -0.63% | 11.8만 |
|---|
| 2026.05.27 | ₩300,611 | ₩300,625 | ₩264,550 | ₩285,928 | -4.88% | 17.6만 |
|---|
| 2026.05.26 | ₩287,912 | ₩301,961 | ₩265,839 | ₩293,477 | +1.93% | 26.7만 |
|---|
| 2026.05.22 | ₩279,855 | ₩289,936 | ₩271,230 | ₩276,468 | -1.21% | 12.9만 |
|---|
| 2026.05.21 | ₩261,076 | ₩274,778 | ₩247,180 | ₩270,375 | +3.56% | 16.3만 |
|---|
| 2026.05.20 | ₩263,200 | ₩285,954 | ₩256,604 | ₩273,889 | +4.06% | 25.2만 |
|---|
| 2026.05.19 | ₩221,427 | ₩246,419 | ₩203,062 | ₩239,137 | +8.00% | 14.9만 |
|---|
| 2026.05.18 | ₩249,833 | ₩256,420 | ₩209,422 | ₩226,377 | -9.39% | 20.5만 |
|---|
| 2026.05.15 | ₩232,684 | ₩237,828 | ₩221,017 | ₩230,412 | -0.98% | 20.4만 |
|---|
| 2026.05.14 | ₩255,878 | ₩274,544 | ₩249,238 | ₩263,227 | +2.87% | 28.7만 |
|---|
| 2026.05.13 | ₩305,368 | ₩305,809 | ₩266,501 | ₩283,803 | -7.06% | 26만 |
|---|
| 2026.05.12 | ₩301,199 | ₩320,974 | ₩255,959 | ₩283,923 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩333,400 | ₩344,249 | ₩303,417 | ₩330,687 | -0.81% | 45.5만 |
|---|
| 2026.05.08 | ₩252,177 | ₩332,999 | ₩251,910 | ₩308,294 | +22.25% | 41.5만 |
|---|
| 2026.05.07 | ₩247,768 | ₩261,263 | ₩238,870 | ₩239,257 | -3.44% | 24.7만 |
|---|
| 2026.05.06 | ₩246,820 | ₩256,800 | ₩229,557 | ₩255,865 | +3.66% | 31.2만 |
|---|
| 2026.05.05 | ₩205,427 | ₩244,292 | ₩204,425 | ₩235,757 | +14.76% | 34.9만 |
|---|
| 2026.05.04 | ₩200,737 | ₩202,568 | ₩186,334 | ₩186,334 | -7.18% | 20만 |
|---|
| 2026.05.01 | ₩176,941 | ₩205,053 | ₩176,660 | ₩202,728 | +14.57% | 20만 |
|---|
| 2026.04.30 | ₩187,336 | ₩187,336 | ₩171,236 | ₩182,646 | -2.50% | 28.6만 |
|---|
| 2026.04.29 | ₩154,120 | ₩184,517 | ₩154,120 | ₩184,343 | +19.61% | 24.8만 |
|---|
| 2026.04.28 | ₩137,699 | ₩148,308 | ₩135,014 | ₩147,947 | +7.44% | 17.8만 |
|---|
| 2026.04.27 | ₩145,142 | ₩157,661 | ₩142,296 | ₩149,604 | +3.07% | 20.6만 |
|---|
| 2026.04.24 | ₩140,392 | ₩148,909 | ₩133,103 | ₩141,614 | +0.87% | 42.6만 |
|---|
| 2026.04.23 | ₩94,035 | ₩100,208 | ₩93,514 | ₩95,679 | +1.75% | 24.5만 |
|---|
| 2026.04.22 | ₩100,208 | ₩101,825 | ₩91,256 | ₩92,031 | -8.16% | 10.2만 |
|---|
| 2026.04.21 | ₩97,336 | ₩98,605 | ₩93,220 | ₩94,690 | -2.72% | 7.4만 |
|---|
| 2026.04.20 | ₩101,130 | ₩102,373 | ₩91,564 | ₩93,354 | -7.69% | 10.5만 |
|---|
| 2026.04.17 | ₩102,787 | ₩106,982 | ₩99,352 | ₩101,304 | -1.44% | 18.9만 |
|---|
| 2026.04.16 | ₩92,345 | ₩101,731 | ₩89,773 | ₩101,411 | +9.82% | 15만 |
|---|
| 2026.04.15 | ₩88,531 | ₩94,074 | ₩84,696 | ₩91,724 | +3.61% | 13.4만 |
|---|
| 2026.04.14 | ₩91,844 | ₩92,071 | ₩83,547 | ₩88,290 | -3.87% | 18.7만 |
|---|
| 2026.04.13 | ₩84,542 | ₩93,514 | ₩84,542 | ₩92,218 | +9.08% | 15.6만 |
|---|
| 2026.04.10 | ₩82,705 | ₩87,154 | ₩80,167 | ₩84,589 | +2.28% | 14.6만 |
|---|
| 2026.04.09 | ₩74,395 | ₩83,814 | ₩74,395 | ₩82,866 | +11.39% | 19.9만 |
|---|
| 2026.04.08 | ₩67,233 | ₩76,385 | ₩66,445 | ₩76,091 | +13.18% | 22.5만 |
|---|
| 2026.04.07 | ₩59,473 | ₩62,583 | ₩58,082 | ₩61,982 | +4.22% | 22.6만 |
|---|
| 2026.04.06 | ₩57,346 | ₩60,860 | ₩54,420 | ₩57,059 | -0.50% | 11.3만 |
|---|
| 2026.04.02 | ₩47,111 | ₩56,344 | ₩47,111 | ₩56,344 | +19.60% | 14.5만 |
|---|
| 2026.04.01 | ₩45,421 | ₩52,683 | ₩45,421 | ₩51,200 | +12.72% | 17.4만 |
|---|
| 2026.03.31 | ₩39,562 | ₩43,637 | ₩38,988 | ₩43,464 | +9.86% | 7.1만 |
|---|
| 2026.03.30 | ₩42,929 | ₩42,929 | ₩37,037 | ₩38,161 | -11.11% | 8.1만 |
|---|
| 2026.03.27 | ₩42,702 | ₩43,758 | ₩41,419 | ₩41,967 | -1.72% | 5.5만 |
|---|
| 2026.03.26 | ₩48,474 | ₩48,795 | ₩43,424 | ₩43,851 | -9.54% | 14.3만 |
|---|
| 2026.03.25 | ₩47,766 | ₩51,681 | ₩47,218 | ₩50,598 | +5.93% | 13.6만 |
|---|
| 2026.03.24 | ₩42,916 | ₩44,680 | ₩42,462 | ₩44,199 | +2.99% | 9.9만 |
|---|
| 2026.03.23 | ₩45,561 | ₩47,231 | ₩44,092 | ₩44,430 | -2.48% | 6.9만 |
|---|
| 2026.03.20 | ₩50,739 | ₩51,574 | ₩43,637 | ₩44,332 | -12.63% | 11.5만 |
|---|
| 2026.03.19 | ₩44,359 | ₩49,436 | ₩43,824 | ₩49,066 | +10.61% | 7.1만 |
|---|
| 2026.03.18 | ₩45,054 | ₩47,846 | ₩44,733 | ₩46,630 | +3.50% | 10.2만 |
|---|
| 2026.03.17 | ₩48,835 | ₩48,835 | ₩44,399 | ₩44,680 | -8.51% | 11만 |
|---|
| 2026.03.16 | ₩52,790 | ₩55,248 | ₩48,220 | ₩48,308 | -8.49% | 8.7만 |
|---|
| 2026.03.13 | ₩49,182 | ₩49,864 | ₩47,960 | ₩48,474 | -1.44% | 3만 |
|---|
| 2026.03.12 | ₩52,001 | ₩52,001 | ₩47,165 | ₩47,341 | -8.96% | 6.5만 |
|---|
| 2026.03.11 | ₩50,498 | ₩55,115 | ₩50,498 | ₩53,351 | +5.65% | 9.2만 |
|---|
| 2026.03.10 | ₩47,980 | ₩53,070 | ₩47,980 | ₩50,879 | +6.04% | 10만 |
|---|
| 2026.03.09 | ₩42,275 | ₩48,374 | ₩41,219 | ₩48,266 | +14.17% | 7.5만 |
|---|
| 2026.03.06 | ₩46,617 | ₩47,599 | ₩43,824 | ₩44,003 | -5.61% | 8.1만 |
|---|
| 2026.03.05 | ₩47,298 | ₩50,171 | ₩46,710 | ₩49,357 | +4.35% | 4.1만 |
|---|
| 2026.03.04 | ₩46,026 | ₩49,476 | ₩44,052 | ₩48,674 | +5.75% | 6.6만 |
|---|
| 2026.03.03 | ₩43,905 | ₩44,773 | ₩41,727 | ₩43,744 | -0.37% | 8.3만 |
|---|
| 2026.03.02 | ₩45,788 | ₩49,423 | ₩45,735 | ₩48,674 | +6.30% | 7.5만 |
|---|
| 2026.02.27 | ₩46,376 | ₩51,066 | ₩46,376 | ₩48,942 | +5.53% | 11.1만 |
|---|
| 2026.02.26 | ₩51,066 | ₩51,988 | ₩46,777 | ₩48,768 | -4.50% | 10.4만 |
|---|
| 2026.02.25 | ₩50,077 | ₩52,041 | ₩49,075 | ₩51,868 | +3.58% | 8만 |
|---|
| 2026.02.24 | ₩46,189 | ₩51,267 | ₩44,980 | ₩50,191 | +8.66% | 16.1만 |
|---|
| 2026.02.23 | ₩46,443 | ₩46,951 | ₩44,241 | ₩45,107 | -2.88% | 4.6만 |
|---|
| 2026.02.20 | ₩45,428 | ₩46,737 | ₩43,905 | ₩46,256 | +1.82% | 13.1만 |
|---|
| 2026.02.19 | ₩47,753 | ₩48,459 | ₩45,881 | ₩47,193 | -1.17% | 6.3만 |
|---|
| 2026.02.18 | ₩49,316 | ₩51,948 | ₩48,073 | ₩49,182 | -0.27% | 8.1만 |
|---|
| 2026.02.17 | ₩50,305 | ₩52,001 | ₩49,169 | ₩50,719 | +0.82% | 6만 |
|---|
| 2026.02.13 | ₩49,997 | ₩54,084 | ₩48,180 | ₩52,135 | +4.28% | 8.7만 |
|---|
| 2026.02.12 | ₩54,660 | ₩57,119 | ₩50,959 | ₩51,387 | -5.99% | 14.9만 |
|---|
| 2026.02.11 | ₩55,221 | ₩58,281 | ₩52,776 | ₩55,622 | +0.73% | 12.6만 |
|---|
| 2026.02.10 | ₩61,020 | ₩61,114 | ₩52,269 | ₩53,177 | -12.85% | 11.5만 |
|---|
| 2026.02.09 | ₩59,043 | ₩63,011 | ₩54,166 | ₩60,459 | +2.40% | 20.4만 |
|---|
| 2026.02.06 | ₩57,894 | ₩62,999 | ₩57,453 | ₩61,327 | +5.93% | 8.2만 |
|---|
| 2026.02.05 | ₩54,513 | ₩62,090 | ₩52,657 | ₩56,023 | +2.77% | 11.1만 |
|---|
| 2026.02.04 | ₩58,936 | ₩59,363 | ₩53,150 | ₩56,972 | -3.33% | 6만 |
|---|
| 2026.02.03 | ₩60,860 | ₩63,320 | ₩56,664 | ₩58,361 | -4.11% | 9.9만 |
|---|
| 2026.02.02 | ₩50,385 | ₩59,591 | ₩49,991 | ₩57,386 | +13.90% | 9.5만 |
|---|
| 2026.01.30 | ₩57,920 | ₩59,510 | ₩51,440 | ₩52,135 | -9.99% | 6.6만 |
|---|
| 2026.01.29 | ₩54,887 | ₩57,453 | ₩53,665 | ₩57,359 | +4.50% | 9.4만 |
|---|
| 2026.01.28 | ₩52,776 | ₩58,655 | ₩52,429 | ₩57,707 | +9.34% | 31.3만 |
|---|
| 2026.01.27 | ₩47,031 | ₩48,501 | ₩45,726 | ₩47,419 | +0.82% | 16.9만 |
|---|
| 2026.01.26 | ₩48,741 | ₩48,741 | ₩43,918 | ₩44,386 | -8.94% | 24.5만 |
|---|
| 2026.01.23 | ₩55,048 | ₩57,787 | ₩48,421 | ₩49,997 | -9.17% | 45.6만 |
|---|
| 2026.01.22 | ₩75,944 | ₩76,506 | ₩72,644 | ₩75,998 | +0.07% | 29.6만 |
|---|
| 2026.01.21 | ₩65,884 | ₩75,985 | ₩65,576 | ₩75,971 | +15.31% | 10.4만 |
|---|
| 2026.01.20 | ₩58,642 | ₩65,483 | ₩57,887 | ₩61,488 | +4.85% | 11.3만 |
|---|
| 2026.01.16 | ₩63,572 | ₩65,469 | ₩57,113 | ₩58,065 | -8.66% | 11만 |
|---|
| 2026.01.15 | ₩64,107 | ₩66,191 | ₩60,018 | ₩60,953 | -4.92% | 6.7만 |
|---|
| 2026.01.14 | ₩62,356 | ₩62,650 | ₩59,110 | ₩62,122 | -0.37% | 7.3만 |
|---|
| 2026.01.13 | ₩55,195 | ₩60,753 | ₩54,257 | ₩58,682 | +6.32% | 7.4만 |
|---|
| 2026.01.12 | ₩51,467 | ₩54,006 | ₩50,772 | ₩51,053 | -0.80% | 4.7만 |
|---|
| 2026.01.09 | ₩46,269 | ₩54,994 | ₩46,269 | ₩54,770 | +18.37% | 8.6만 |
|---|
| 2026.01.08 | ₩47,966 | ₩49,089 | ₩44,225 | ₩45,079 | -6.02% | 3.6만 |
|---|
| 2026.01.07 | ₩43,584 | ₩52,485 | ₩43,584 | ₩48,541 | +11.37% | 6.3만 |
|---|
| 2026.01.06 | ₩42,168 | ₩43,490 | ₩40,885 | ₩42,983 | +1.93% | 2.8만 |
|---|
| 2026.01.05 | ₩46,390 | ₩46,390 | ₩41,540 | ₩41,540 | -10.46% | 4.2만 |
|---|
| 2026.01.02 | ₩39,741 | ₩42,315 | ₩39,255 | ₩41,632 | +4.76% | 2.7만 |
|---|
| 2025.12.31 | ₩37,852 | ₩37,852 | ₩36,826 | ₩36,826 | -2.71% | 7.5천 |
|---|
| 2025.12.30 | ₩37,224 | ₩39,429 | ₩37,224 | ₩37,611 | +1.04% | 1.6만 |
|---|
| 2025.12.29 | ₩35,754 | ₩36,449 | ₩35,407 | ₩36,222 | +1.31% | 8.2천 |
|---|
| 2025.12.26 | ₩35,394 | ₩35,595 | ₩34,839 | ₩35,420 | +0.08% | 1.2만 |
|---|
| 2025.12.24 | ₩33,951 | ₩35,474 | ₩33,951 | ₩35,474 | +4.49% | 2.4만 |
|---|
| 2025.12.23 | ₩35,941 | ₩36,075 | ₩35,434 | ₩35,621 | -0.89% | 1.2만 |
|---|
| 2025.12.22 | ₩38,974 | ₩38,974 | ₩35,832 | ₩35,832 | -8.06% | 1.7만 |
|---|
| 2025.12.19 | ₩37,664 | ₩38,190 | ₩36,770 | ₩36,782 | -2.34% | 6.4천 |
|---|
| 2025.12.18 | ₩37,892 | ₩37,892 | ₩34,619 | ₩35,647 | -5.92% | 1.2만 |
|---|
| 2025.12.17 | ₩36,984 | ₩36,984 | ₩35,313 | ₩35,394 | -4.30% | 1.1만 |
|---|
| 2025.12.16 | ₩38,186 | ₩38,346 | ₩37,812 | ₩37,812 | -0.98% | 7.1천 |
|---|
| 2025.12.15 | ₩39,816 | ₩39,816 | ₩37,986 | ₩38,293 | -3.83% | 3.5만 |
|---|
| 2025.12.12 | ₩43,357 | ₩43,357 | ₩39,014 | ₩39,014 | -10.02% | 4.4천 |
|---|
| 2025.12.11 | ₩43,155 | ₩43,568 | ₩42,038 | ₩42,649 | -1.17% | 3.6천 |
|---|
| 2025.12.10 | ₩43,237 | ₩45,762 | ₩42,582 | ₩45,561 | +5.38% | 1만 |
|---|
| 2025.12.09 | ₩45,615 | ₩45,815 | ₩44,030 | ₩45,000 | -1.35% | 2.2만 |
|---|
| 2025.12.08 | ₩48,220 | ₩48,279 | ₩42,889 | ₩44,321 | -8.09% | 1.9만 |
|---|
| 2025.12.05 | ₩47,543 | ₩49,944 | ₩47,019 | ₩47,019 | -1.10% | 3.5만 |
|---|
| 2025.12.04 | ₩50,438 | ₩51,066 | ₩44,332 | ₩44,924 | -10.93% | 2.2만 |
|---|
| 2025.12.03 | ₩52,269 | ₩52,889 | ₩50,429 | ₩52,889 | +1.19% | 3만 |
|---|
| 2025.12.02 | ₩46,487 | ₩53,050 | ₩46,350 | ₩52,206 | +12.30% | 3만 |
|---|
| 2025.12.01 | ₩44,185 | ₩45,161 | ₩43,864 | ₩44,558 | +0.84% | 8천 |
|---|
| 2025.11.28 | ₩39,442 | ₩45,718 | ₩39,442 | ₩45,718 | +15.91% | 6.7천 |
|---|
| 2025.11.26 | ₩37,412 | ₩38,306 | ₩37,412 | ₩38,142 | +1.95% | 4.2천 |
|---|
| 2025.11.25 | ₩35,447 | ₩36,417 | ₩35,447 | ₩36,151 | +1.99% | 5.9천 |
|---|
| 2025.11.24 | ₩35,019 | ₩36,690 | ₩35,019 | ₩36,076 | +3.02% | 3.7천 |
|---|
| 2025.11.21 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩37,638 | ₩37,638 | ₩31,889 | ₩31,889 | -15.28% | 1.3천 |
|---|
| 2025.11.19 | ₩34,893 | ₩35,260 | ₩34,893 | ₩34,901 | +0.02% | 3.2천 |
|---|