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 | ₩170,579 | ₩171,260 | ₩159,748 | ₩161,404 | -5.38% | 7.3만 |
| 2026.10.08 | ₩179,501 | ₩183,641 | ₩163,607 | ₩169,123 | -5.78% | 13.4만 |
| 2026.10.07 | ₩184,469 | ₩196,227 | ₩182,706 | ₩189,330 | +2.64% | 10.6만 |
| 2026.10.06 | ₩202,005 | ₩206,399 | ₩186,045 | ₩186,646 | -7.60% | 11.7만 |
| 2026.10.05 | ₩197,344 | ₩205,678 | ₩197,093 | ₩199,588 | +1.14% | 11.3만 |
| 2026.10.02 | ₩229,584 | ₩234,366 | ₩210,272 | ₩210,900 | -8.14% | 8만 |
| 2026.10.01 | ₩208,389 | ₩220,609 | ₩205,051 | ₩213,686 | +2.54% | 6.8만 |
| 2026.09.30 | ₩200,389 | ₩215,027 | ₩200,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,239 |
| +6.91% |
| 6.8만 |
| 2026.09.29 | ₩202,466 | ₩208,042 | ₩193,190 | ₩199,387 | -1.52% | 7.6만 |
|---|
| 2026.09.28 | ₩216,990 | ₩218,165 | ₩195,247 | ₩200,589 | -7.56% | 13.4만 |
|---|
| 2026.09.25 | ₩240,523 | ₩240,523 | ₩224,803 | ₩225,685 | -6.17% | 11.6만 |
|---|
| 2026.09.24 | ₩217,431 | ₩241,898 | ₩216,055 | ₩241,898 | +11.25% | 11.5만 |
|---|
| 2026.09.23 | ₩230,199 | ₩230,199 | ₩213,104 | ₩224,523 | -2.47% | 5.5만 |
|---|
| 2026.09.22 | ₩216,563 | ₩230,185 | ₩216,563 | ₩229,197 | +5.83% | 12만 |
|---|
| 2026.09.21 | ₩205,397 | ₩232,069 | ₩200,790 | ₩222,372 | +8.26% | 20.7만 |
|---|
| 2026.09.18 | ₩183,240 | ₩184,068 | ₩172,008 | ₩179,634 | -1.97% | 9.8만 |
|---|
| 2026.09.17 | ₩167,681 | ₩187,733 | ₩167,681 | ₩180,115 | +7.42% | 18.2만 |
|---|
| 2026.09.16 | ₩156,662 | ₩165,611 | ₩151,560 | ₩156,409 | -0.16% | 12.5만 |
|---|
| 2026.09.15 | ₩150,138 | ₩154,325 | ₩143,948 | ₩144,736 | -3.60% | 8.4만 |
|---|
| 2026.09.14 | ₩140,322 | ₩149,717 | ₩136,495 | ₩145,030 | +3.36% | 16.3만 |
|---|
| 2026.09.11 | ₩160,856 | ₩168,402 | ₩158,078 | ₩163,013 | +1.34% | 9.1만 |
|---|
| 2026.09.10 | ₩161,791 | ₩162,672 | ₩152,041 | ₩154,592 | -4.45% | 10.3만 |
|---|
| 2026.09.09 | ₩163,140 | ₩175,601 | ₩162,993 | ₩174,733 | +7.11% | 11.1만 |
|---|
| 2026.09.08 | ₩157,764 | ₩173,425 | ₩156,449 | ₩168,509 | +6.81% | 22.1만 |
|---|
| 2026.09.04 | ₩133,557 | ₩143,120 | ₩132,288 | ₩143,120 | +7.16% | 8.7만 |
|---|
| 2026.09.03 | ₩125,644 | ₩133,019 | ₩121,109 | ₩131,019 | +4.28% | 9.4만 |
|---|
| 2026.09.02 | ₩122,913 | ₩127,600 | ₩121,377 | ₩126,879 | +3.23% | 6.1만 |
|---|
| 2026.09.01 | ₩118,198 | ₩124,168 | ₩114,859 | ₩123,714 | +4.67% | 10.5만 |
|---|
| 2026.08.31 | ₩126,706 | ₩131,534 | ₩124,208 | ₩125,236 | -1.16% | 5.3만 |
|---|
| 2026.08.28 | ₩128,282 | ₩137,337 | ₩124,148 | ₩125,343 | -2.29% | 7.3만 |
|---|
| 2026.08.27 | ₩126,211 | ₩135,081 | ₩123,286 | ₩133,004 | +5.38% | 14.7만 |
|---|
| 2026.08.26 | ₩118,091 | ₩122,218 | ₩115,260 | ₩122,218 | +3.49% | 9.1만 |
|---|
| 2026.08.25 | ₩127,420 | ₩127,453 | ₩119,932 | ₩120,241 | -5.63% | 8.8만 |
|---|
| 2026.08.24 | ₩123,874 | ₩124,088 | ₩114,325 | ₩119,789 | -3.30% | 13.8만 |
|---|
| 2026.08.21 | ₩134,979 | ₩135,413 | ₩126,921 | ₩127,778 | -5.34% | 7만 |
|---|
| 2026.08.20 | ₩133,023 | ₩135,534 | ₩127,440 | ₩134,211 | +0.89% | 8.5만 |
|---|
| 2026.08.19 | ₩149,363 | ₩151,520 | ₩131,594 | ₩136,228 | -8.79% | 15.7만 |
|---|
| 2026.08.18 | ₩155,687 | ₩156,061 | ₩143,841 | ₩147,580 | -5.21% | 18.3만 |
|---|
| 2026.08.17 | ₩171,354 | ₩177,711 | ₩165,170 | ₩170,486 | -0.51% | 9.1만 |
|---|
| 2026.08.14 | ₩173,858 | ₩181,638 | ₩164,983 | ₩167,022 | -3.93% | 7.5만 |
|---|
| 2026.08.13 | ₩164,429 | ₩183,668 | ₩161,884 | ₩173,998 | +5.82% | 11만 |
|---|
| 2026.08.12 | ₩165,611 | ₩169,043 | ₩160,816 | ₩162,686 | -1.77% | 10.4만 |
|---|
| 2026.08.11 | ₩148,502 | ₩153,892 | ₩145,577 | ₩152,402 | +2.63% | 8.4만 |
|---|
| 2026.08.10 | ₩153,978 | ₩159,828 | ₩148,449 | ₩152,268 | -1.11% | 16.5만 |
|---|
| 2026.08.07 | ₩167,841 | ₩170,953 | ₩154,859 | ₩165,664 | -1.30% | 9.3만 |
|---|
| 2026.08.06 | ₩154,752 | ₩169,430 | ₩146,384 | ₩160,170 | +3.50% | 6.7만 |
|---|
| 2026.08.05 | ₩160,268 | ₩169,070 | ₩153,991 | ₩164,075 | +2.37% | 12.4만 |
|---|
| 2026.08.04 | ₩146,612 | ₩164,529 | ₩144,242 | ₩163,474 | +11.50% | 16.6만 |
|---|
| 2026.08.03 | ₩127,120 | ₩135,968 | ₩118,866 | ₩133,891 | +5.33% | 13.2만 |
|---|
| 2026.07.31 | ₩150,358 | ₩153,671 | ₩131,594 | ₩131,594 | -12.48% | 12.8만 |
|---|
| 2026.07.30 | ₩121,497 | ₩142,025 | ₩121,497 | ₩135,280 | +11.34% | 18.8만 |
|---|
| 2026.07.29 | ₩124,342 | ₩128,215 | ₩109,811 | ₩109,824 | -11.68% | 16만 |
|---|
| 2026.07.28 | ₩123,941 | ₩128,041 | ₩113,590 | ₩122,832 | -0.89% | 21.6만 |
|---|
| 2026.07.27 | ₩141,424 | ₩148,335 | ₩125,544 | ₩138,659 | -1.95% | 19.7만 |
|---|
| 2026.07.24 | ₩168,202 | ₩171,271 | ₩139,921 | ₩141,303 | -15.99% | 37.2만 |
|---|
| 2026.07.23 | ₩171,487 | ₩180,342 | ₩164,275 | ₩165,931 | -3.24% | 27.2만 |
|---|
| 2026.07.22 | ₩172,155 | ₩189,584 | ₩171,821 | ₩176,122 | +2.30% | 6.8만 |
|---|
| 2026.07.21 | ₩178,526 | ₩187,701 | ₩172,549 | ₩185,898 | +4.13% | 12.3만 |
|---|
| 2026.07.20 | ₩159,834 | ₩170,940 | ₩158,318 | ₩158,786 | -0.66% | 8만 |
|---|
| 2026.07.17 | ₩143,440 | ₩161,604 | ₩134,572 | ₩152,335 | +6.20% | 16.1만 |
|---|
| 2026.07.16 | ₩173,691 | ₩174,519 | ₩153,591 | ₩158,131 | -8.96% | 8만 |
|---|
| 2026.07.15 | ₩203,234 | ₩203,407 | ₩165,597 | ₩179,634 | -11.61% | 13.2만 |
|---|
| 2026.07.14 | ₩195,100 | ₩201,671 | ₩183,481 | ₩196,943 | +0.94% | 10.8만 |
|---|
| 2026.07.13 | ₩191,320 | ₩192,015 | ₩176,415 | ₩180,970 | -5.41% | 9만 |
|---|
| 2026.07.10 | ₩204,676 | ₩209,965 | ₩197,664 | ₩206,412 | +0.85% | 8.2만 |
|---|
| 2026.07.09 | ₩226,059 | ₩232,229 | ₩213,424 | ₩216,937 | -4.04% | 27.7만 |
|---|
| 2026.07.08 | ₩201,671 | ₩208,576 | ₩186,980 | ₩208,028 | +3.15% | 15.3만 |
|---|
| 2026.07.07 | ₩232,643 | ₩232,923 | ₩200,336 | ₩209,377 | -10.00% | 22.5만 |
|---|
| 2026.07.06 | ₩259,568 | ₩280,122 | ₩258,940 | ₩259,648 | +0.03% | 11.1만 |
|---|
| 2026.07.02 | ₩288,323 | ₩296,149 | ₩240,403 | ₩250,820 | -13.01% | 14.3만 |
|---|
| 2026.07.01 | ₩320,737 | ₩322,714 | ₩279,668 | ₩281,805 | -12.14% | 11.4만 |
|---|
| 2026.06.30 | ₩311,188 | ₩355,903 | ₩308,250 | ₩342,320 | +10.00% | 18.1만 |
|---|
| 2026.06.29 | ₩286,446 | ₩307,288 | ₩248,216 | ₩307,288 | +7.28% | 22.5만 |
|---|
| 2026.06.26 | ₩291,688 | ₩304,390 | ₩278,627 | ₩292,123 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩345,258 | ₩348,584 | ₩281,271 | ₩311,860 | -9.67% | 16.3만 |
|---|
| 2026.06.24 | ₩315,328 | ₩327,215 | ₩290,527 | ₩308,517 | -2.16% | 13.9만 |
|---|
| 2026.06.23 | ₩295,909 | ₩337,565 | ₩290,086 | ₩309,478 | +4.59% | 15.8만 |
|---|
| 2026.06.22 | ₩348,584 | ₩356,210 | ₩332,397 | ₩355,155 | +1.89% | 17.9만 |
|---|
| 2026.06.18 | ₩312,764 | ₩327,882 | ₩294,800 | ₩321,071 | +2.66% | 36.3만 |
|---|
| 2026.06.17 | ₩269,331 | ₩281,672 | ₩251,889 | ₩266,112 | -1.20% | 15.2만 |
|---|
| 2026.06.16 | ₩285,919 | ₩300,497 | ₩247,334 | ₩247,855 | -13.31% | 14.7만 |
|---|
| 2026.06.15 | ₩307,822 | ₩319,041 | ₩293,825 | ₩299,088 | -2.84% | 16.7만 |
|---|
| 2026.06.12 | ₩252,656 | ₩296,497 | ₩244,810 | ₩284,209 | +12.49% | 23.3만 |
|---|
| 2026.06.11 | ₩240,069 | ₩259,101 | ₩226,915 | ₩250,954 | +4.53% | 27.4만 |
|---|
| 2026.06.10 | ₩210,125 | ₩229,718 | ₩203,942 | ₩212,623 | +1.19% | 12.3만 |
|---|
| 2026.06.09 | ₩235,708 | ₩239,534 | ₩181,638 | ₩216,536 | -8.13% | 14.9만 |
|---|
| 2026.06.08 | ₩227,568 | ₩233,424 | ₩211,118 | ₩225,364 | -0.97% | 24.4만 |
|---|
| 2026.06.05 | ₩212,222 | ₩213,691 | ₩181,130 | ₩182,719 | -13.90% | 17.5만 |
|---|
| 2026.06.04 | ₩223,842 | ₩242,406 | ₩220,089 | ₩237,731 | +6.21% | 12.1만 |
|---|
| 2026.06.03 | ₩258,393 | ₩264,977 | ₩234,860 | ₩242,793 | -6.04% | 30.7만 |
|---|
| 2026.06.02 | ₩219,995 | ₩227,047 | ₩207,067 | ₩222,746 | +1.25% | 20.8만 |
|---|
| 2026.06.01 | ₩228,349 | ₩245,411 | ₩216,977 | ₩228,022 | -0.14% | 34.5만 |
|---|
| 2026.05.29 | ₩296,229 | ₩307,181 | ₩247,608 | ₩252,583 | -14.73% | 15.9만 |
|---|
| 2026.05.28 | ₩283,274 | ₩289,618 | ₩260,289 | ₩281,485 | -0.63% | 11.8만 |
|---|
| 2026.05.27 | ₩300,490 | ₩300,503 | ₩264,443 | ₩285,812 | -4.88% | 17.6만 |
|---|
| 2026.05.26 | ₩287,795 | ₩301,839 | ₩265,732 | ₩293,358 | +1.93% | 26.7만 |
|---|
| 2026.05.22 | ₩279,742 | ₩289,819 | ₩271,121 | ₩276,356 | -1.21% | 12.9만 |
|---|
| 2026.05.21 | ₩260,970 | ₩274,667 | ₩247,080 | ₩270,266 | +3.56% | 16.3만 |
|---|
| 2026.05.20 | ₩263,094 | ₩285,839 | ₩256,500 | ₩273,779 | +4.06% | 25.2만 |
|---|
| 2026.05.19 | ₩221,337 | ₩246,319 | ₩202,980 | ₩239,040 | +8.00% | 14.9만 |
|---|
| 2026.05.18 | ₩249,732 | ₩256,316 | ₩209,337 | ₩226,286 | -9.39% | 20.5만 |
|---|
| 2026.05.15 | ₩232,590 | ₩237,731 | ₩220,927 | ₩230,319 | -0.98% | 20.4만 |
|---|
| 2026.05.14 | ₩255,775 | ₩274,433 | ₩249,137 | ₩263,121 | +2.87% | 28.7만 |
|---|
| 2026.05.13 | ₩305,245 | ₩305,685 | ₩266,393 | ₩283,688 | -7.06% | 26만 |
|---|
| 2026.05.12 | ₩301,078 | ₩320,844 | ₩255,855 | ₩283,809 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩333,265 | ₩344,110 | ₩303,295 | ₩330,554 | -0.81% | 45.5만 |
|---|
| 2026.05.08 | ₩252,075 | ₩332,864 | ₩251,808 | ₩308,169 | +22.25% | 41.5만 |
|---|
| 2026.05.07 | ₩247,668 | ₩261,157 | ₩238,773 | ₩239,161 | -3.44% | 24.7만 |
|---|
| 2026.05.06 | ₩246,720 | ₩256,697 | ₩229,464 | ₩255,762 | +3.66% | 31.2만 |
|---|
| 2026.05.05 | ₩205,344 | ₩244,193 | ₩204,342 | ₩235,661 | +14.76% | 34.9만 |
|---|
| 2026.05.04 | ₩200,656 | ₩202,486 | ₩186,259 | ₩186,259 | -7.18% | 20만 |
|---|
| 2026.05.01 | ₩176,870 | ₩204,970 | ₩176,589 | ₩202,646 | +14.57% | 20만 |
|---|
| 2026.04.30 | ₩187,260 | ₩187,260 | ₩171,167 | ₩182,572 | -2.50% | 28.6만 |
|---|
| 2026.04.29 | ₩154,058 | ₩184,442 | ₩154,058 | ₩184,269 | +19.61% | 24.8만 |
|---|
| 2026.04.28 | ₩137,644 | ₩148,248 | ₩134,959 | ₩147,888 | +7.44% | 17.8만 |
|---|
| 2026.04.27 | ₩145,083 | ₩157,597 | ₩142,238 | ₩149,544 | +3.07% | 20.6만 |
|---|
| 2026.04.24 | ₩140,335 | ₩148,849 | ₩133,049 | ₩141,557 | +0.87% | 42.6만 |
|---|
| 2026.04.23 | ₩93,997 | ₩100,168 | ₩93,477 | ₩95,640 | +1.75% | 24.5만 |
|---|
| 2026.04.22 | ₩100,168 | ₩101,784 | ₩91,219 | ₩91,994 | -8.16% | 10.2만 |
|---|
| 2026.04.21 | ₩97,296 | ₩98,565 | ₩93,183 | ₩94,652 | -2.72% | 7.4만 |
|---|
| 2026.04.20 | ₩101,089 | ₩102,331 | ₩91,527 | ₩93,316 | -7.69% | 10.5만 |
|---|
| 2026.04.17 | ₩102,745 | ₩106,939 | ₩99,312 | ₩101,263 | -1.44% | 18.9만 |
|---|
| 2026.04.16 | ₩92,308 | ₩101,690 | ₩89,737 | ₩101,370 | +9.82% | 15만 |
|---|
| 2026.04.15 | ₩88,495 | ₩94,036 | ₩84,662 | ₩91,687 | +3.61% | 13.4만 |
|---|
| 2026.04.14 | ₩91,807 | ₩92,034 | ₩83,513 | ₩88,254 | -3.87% | 18.7만 |
|---|
| 2026.04.13 | ₩84,508 | ₩93,477 | ₩84,508 | ₩92,181 | +9.08% | 15.6만 |
|---|
| 2026.04.10 | ₩82,672 | ₩87,119 | ₩80,134 | ₩84,555 | +2.28% | 14.6만 |
|---|
| 2026.04.09 | ₩74,365 | ₩83,780 | ₩74,365 | ₩82,832 | +11.39% | 19.9만 |
|---|
| 2026.04.08 | ₩67,206 | ₩76,355 | ₩66,418 | ₩76,061 | +13.18% | 22.5만 |
|---|
| 2026.04.07 | ₩59,449 | ₩62,558 | ₩58,059 | ₩61,957 | +4.22% | 22.6만 |
|---|
| 2026.04.06 | ₩57,323 | ₩60,835 | ₩54,398 | ₩57,036 | -0.50% | 11.3만 |
|---|
| 2026.04.02 | ₩47,092 | ₩56,321 | ₩47,092 | ₩56,321 | +19.60% | 14.5만 |
|---|
| 2026.04.01 | ₩45,403 | ₩52,662 | ₩45,403 | ₩51,179 | +12.72% | 17.4만 |
|---|
| 2026.03.31 | ₩39,546 | ₩43,620 | ₩38,972 | ₩43,446 | +9.86% | 7.1만 |
|---|
| 2026.03.30 | ₩42,912 | ₩42,912 | ₩37,022 | ₩38,145 | -11.11% | 8.1만 |
|---|
| 2026.03.27 | ₩42,685 | ₩43,740 | ₩41,403 | ₩41,950 | -1.72% | 5.5만 |
|---|
| 2026.03.26 | ₩48,454 | ₩48,775 | ₩43,406 | ₩43,833 | -9.54% | 14.3만 |
|---|
| 2026.03.25 | ₩47,747 | ₩51,660 | ₩47,199 | ₩50,578 | +5.93% | 13.6만 |
|---|
| 2026.03.24 | ₩42,899 | ₩44,661 | ₩42,444 | ₩44,181 | +2.99% | 9.9만 |
|---|
| 2026.03.23 | ₩45,543 | ₩47,212 | ₩44,074 | ₩44,412 | -2.48% | 6.9만 |
|---|
| 2026.03.20 | ₩50,718 | ₩51,553 | ₩43,620 | ₩44,314 | -12.63% | 11.5만 |
|---|
| 2026.03.19 | ₩44,341 | ₩49,416 | ₩43,807 | ₩49,046 | +10.61% | 7.1만 |
|---|
| 2026.03.18 | ₩45,035 | ₩47,827 | ₩44,715 | ₩46,611 | +3.50% | 10.2만 |
|---|
| 2026.03.17 | ₩48,815 | ₩48,815 | ₩44,381 | ₩44,661 | -8.51% | 11만 |
|---|
| 2026.03.16 | ₩52,768 | ₩55,226 | ₩48,201 | ₩48,289 | -8.49% | 8.7만 |
|---|
| 2026.03.13 | ₩49,162 | ₩49,843 | ₩47,940 | ₩48,454 | -1.44% | 3만 |
|---|
| 2026.03.12 | ₩51,980 | ₩51,980 | ₩47,146 | ₩47,322 | -8.96% | 6.5만 |
|---|
| 2026.03.11 | ₩50,478 | ₩55,092 | ₩50,478 | ₩53,329 | +5.65% | 9.2만 |
|---|
| 2026.03.10 | ₩47,960 | ₩53,049 | ₩47,960 | ₩50,859 | +6.04% | 10만 |
|---|
| 2026.03.09 | ₩42,257 | ₩48,354 | ₩41,202 | ₩48,246 | +14.17% | 7.5만 |
|---|
| 2026.03.06 | ₩46,598 | ₩47,580 | ₩43,807 | ₩43,986 | -5.61% | 8.1만 |
|---|
| 2026.03.05 | ₩47,279 | ₩50,151 | ₩46,692 | ₩49,337 | +4.35% | 4.1만 |
|---|
| 2026.03.04 | ₩46,008 | ₩49,456 | ₩44,034 | ₩48,655 | +5.75% | 6.6만 |
|---|
| 2026.03.03 | ₩43,887 | ₩44,755 | ₩41,710 | ₩43,727 | -0.37% | 8.3만 |
|---|
| 2026.03.02 | ₩45,770 | ₩49,403 | ₩45,717 | ₩48,655 | +6.30% | 7.5만 |
|---|
| 2026.02.27 | ₩46,358 | ₩51,045 | ₩46,358 | ₩48,922 | +5.53% | 11.1만 |
|---|
| 2026.02.26 | ₩51,045 | ₩51,967 | ₩46,758 | ₩48,748 | -4.50% | 10.4만 |
|---|
| 2026.02.25 | ₩50,057 | ₩52,020 | ₩49,055 | ₩51,847 | +3.58% | 8만 |
|---|
| 2026.02.24 | ₩46,171 | ₩51,246 | ₩44,962 | ₩50,171 | +8.66% | 16.1만 |
|---|
| 2026.02.23 | ₩46,424 | ₩46,932 | ₩44,223 | ₩45,089 | -2.88% | 4.6만 |
|---|
| 2026.02.20 | ₩45,409 | ₩46,718 | ₩43,887 | ₩46,237 | +1.82% | 13.1만 |
|---|
| 2026.02.19 | ₩47,733 | ₩48,440 | ₩45,862 | ₩47,174 | -1.17% | 6.3만 |
|---|
| 2026.02.18 | ₩49,296 | ₩51,927 | ₩48,054 | ₩49,162 | -0.27% | 8.1만 |
|---|
| 2026.02.17 | ₩50,284 | ₩51,980 | ₩49,149 | ₩50,698 | +0.82% | 6만 |
|---|
| 2026.02.13 | ₩49,977 | ₩54,063 | ₩48,161 | ₩52,114 | +4.28% | 8.7만 |
|---|
| 2026.02.12 | ₩54,638 | ₩57,096 | ₩50,939 | ₩51,366 | -5.99% | 14.9만 |
|---|
| 2026.02.11 | ₩55,199 | ₩58,258 | ₩52,755 | ₩55,600 | +0.73% | 12.6만 |
|---|
| 2026.02.10 | ₩60,995 | ₩61,089 | ₩52,247 | ₩53,156 | -12.85% | 11.5만 |
|---|
| 2026.02.09 | ₩59,019 | ₩62,985 | ₩54,144 | ₩60,435 | +2.40% | 20.4만 |
|---|
| 2026.02.06 | ₩57,870 | ₩62,973 | ₩57,430 | ₩61,303 | +5.93% | 8.2만 |
|---|
| 2026.02.05 | ₩54,491 | ₩62,065 | ₩52,636 | ₩56,000 | +2.77% | 11.1만 |
|---|
| 2026.02.04 | ₩58,912 | ₩59,339 | ₩53,129 | ₩56,949 | -3.33% | 6만 |
|---|
| 2026.02.03 | ₩60,835 | ₩63,294 | ₩56,642 | ₩58,338 | -4.11% | 9.9만 |
|---|
| 2026.02.02 | ₩50,364 | ₩59,566 | ₩49,970 | ₩57,363 | +13.90% | 9.5만 |
|---|
| 2026.01.30 | ₩57,897 | ₩59,486 | ₩51,419 | ₩52,114 | -9.99% | 6.6만 |
|---|
| 2026.01.29 | ₩54,865 | ₩57,430 | ₩53,643 | ₩57,336 | +4.50% | 9.4만 |
|---|
| 2026.01.28 | ₩52,755 | ₩58,632 | ₩52,408 | ₩57,683 | +9.34% | 31.3만 |
|---|
| 2026.01.27 | ₩47,012 | ₩48,481 | ₩45,707 | ₩47,399 | +0.82% | 16.9만 |
|---|
| 2026.01.26 | ₩48,722 | ₩48,722 | ₩43,900 | ₩44,368 | -8.94% | 24.5만 |
|---|
| 2026.01.23 | ₩55,025 | ₩57,763 | ₩48,401 | ₩49,977 | -9.17% | 45.6만 |
|---|
| 2026.01.22 | ₩75,914 | ₩76,475 | ₩72,615 | ₩75,967 | +0.07% | 29.6만 |
|---|
| 2026.01.21 | ₩65,857 | ₩75,954 | ₩65,550 | ₩75,941 | +15.31% | 10.4만 |
|---|
| 2026.01.20 | ₩58,618 | ₩65,456 | ₩57,864 | ₩61,463 | +4.85% | 11.3만 |
|---|
| 2026.01.16 | ₩63,546 | ₩65,443 | ₩57,090 | ₩58,041 | -8.66% | 11만 |
|---|
| 2026.01.15 | ₩64,081 | ₩66,164 | ₩59,994 | ₩60,929 | -4.92% | 6.7만 |
|---|
| 2026.01.14 | ₩62,331 | ₩62,625 | ₩59,086 | ₩62,097 | -0.37% | 7.3만 |
|---|
| 2026.01.13 | ₩55,172 | ₩60,728 | ₩54,235 | ₩58,658 | +6.32% | 7.4만 |
|---|
| 2026.01.12 | ₩51,446 | ₩53,984 | ₩50,752 | ₩51,032 | -0.80% | 4.7만 |
|---|
| 2026.01.09 | ₩46,251 | ₩54,972 | ₩46,251 | ₩54,748 | +18.37% | 8.6만 |
|---|
| 2026.01.08 | ₩47,947 | ₩49,069 | ₩44,207 | ₩45,061 | -6.02% | 3.6만 |
|---|
| 2026.01.07 | ₩43,566 | ₩52,464 | ₩43,566 | ₩48,521 | +11.37% | 6.3만 |
|---|
| 2026.01.06 | ₩42,151 | ₩43,473 | ₩40,868 | ₩42,965 | +1.93% | 2.8만 |
|---|
| 2026.01.05 | ₩46,371 | ₩46,371 | ₩41,523 | ₩41,523 | -10.46% | 4.2만 |
|---|
| 2026.01.02 | ₩39,725 | ₩42,298 | ₩39,239 | ₩41,615 | +4.76% | 2.7만 |
|---|
| 2025.12.31 | ₩37,837 | ₩37,837 | ₩36,811 | ₩36,811 | -2.71% | 7.5천 |
|---|
| 2025.12.30 | ₩37,209 | ₩39,413 | ₩37,209 | ₩37,596 | +1.04% | 1.6만 |
|---|
| 2025.12.29 | ₩35,740 | ₩36,434 | ₩35,393 | ₩36,207 | +1.31% | 8.2천 |
|---|
| 2025.12.26 | ₩35,379 | ₩35,581 | ₩34,825 | ₩35,406 | +0.08% | 1.2만 |
|---|
| 2025.12.24 | ₩33,937 | ₩35,459 | ₩33,937 | ₩35,459 | +4.49% | 2.4만 |
|---|
| 2025.12.23 | ₩35,927 | ₩36,060 | ₩35,419 | ₩35,606 | -0.89% | 1.2만 |
|---|
| 2025.12.22 | ₩38,959 | ₩38,959 | ₩35,817 | ₩35,817 | -8.06% | 1.7만 |
|---|
| 2025.12.19 | ₩37,648 | ₩38,175 | ₩36,755 | ₩36,767 | -2.34% | 6.4천 |
|---|
| 2025.12.18 | ₩37,877 | ₩37,877 | ₩34,605 | ₩35,633 | -5.92% | 1.2만 |
|---|
| 2025.12.17 | ₩36,969 | ₩36,969 | ₩35,299 | ₩35,379 | -4.30% | 1.1만 |
|---|
| 2025.12.16 | ₩38,171 | ₩38,331 | ₩37,797 | ₩37,797 | -0.98% | 7.1천 |
|---|
| 2025.12.15 | ₩39,800 | ₩39,800 | ₩37,970 | ₩38,277 | -3.83% | 3.5만 |
|---|
| 2025.12.12 | ₩43,339 | ₩43,339 | ₩38,999 | ₩38,999 | -10.02% | 4.4천 |
|---|
| 2025.12.11 | ₩43,138 | ₩43,550 | ₩42,021 | ₩42,631 | -1.17% | 3.6천 |
|---|
| 2025.12.10 | ₩43,219 | ₩45,743 | ₩42,565 | ₩45,543 | +5.38% | 1만 |
|---|
| 2025.12.09 | ₩45,596 | ₩45,797 | ₩44,012 | ₩44,982 | -1.35% | 2.2만 |
|---|
| 2025.12.08 | ₩48,201 | ₩48,259 | ₩42,872 | ₩44,304 | -8.09% | 1.9만 |
|---|
| 2025.12.05 | ₩47,524 | ₩49,924 | ₩47,000 | ₩47,000 | -1.10% | 3.5만 |
|---|
| 2025.12.04 | ₩50,418 | ₩51,045 | ₩44,314 | ₩44,906 | -10.93% | 2.2만 |
|---|
| 2025.12.03 | ₩52,247 | ₩52,867 | ₩50,408 | ₩52,867 | +1.19% | 3만 |
|---|
| 2025.12.02 | ₩46,468 | ₩53,029 | ₩46,331 | ₩52,185 | +12.30% | 3만 |
|---|
| 2025.12.01 | ₩44,167 | ₩45,142 | ₩43,847 | ₩44,540 | +0.84% | 8천 |
|---|
| 2025.11.28 | ₩39,426 | ₩45,699 | ₩39,426 | ₩45,699 | +15.91% | 6.7천 |
|---|
| 2025.11.26 | ₩37,397 | ₩38,291 | ₩37,397 | ₩38,127 | +1.95% | 4.2천 |
|---|
| 2025.11.25 | ₩35,433 | ₩36,402 | ₩35,433 | ₩36,137 | +1.99% | 5.9천 |
|---|
| 2025.11.24 | ₩35,005 | ₩36,675 | ₩35,005 | ₩36,062 | +3.02% | 3.7천 |
|---|
| 2025.11.21 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩37,623 | ₩37,623 | ₩31,876 | ₩31,876 | -15.28% | 1.3천 |
|---|
| 2025.11.19 | ₩34,878 | ₩35,246 | ₩34,878 | ₩34,886 | +0.02% | 3.2천 |
|---|