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 | ₩170,861 | ₩171,544 | ₩160,012 | ₩161,671 | -5.38% | 7.3만 |
| 2026.10.08 | ₩179,798 | ₩183,945 | ₩163,878 | ₩169,403 | -5.78% | 13.4만 |
| 2026.10.07 | ₩184,774 | ₩196,552 | ₩183,008 | ₩189,644 | +2.64% | 10.6만 |
| 2026.10.06 | ₩202,339 | ₩206,741 | ₩186,353 | ₩186,955 | -7.60% | 11.7만 |
| 2026.10.05 | ₩197,670 | ₩206,018 | ₩197,419 | ₩199,918 | +1.14% | 11.3만 |
| 2026.10.02 | ₩229,964 | ₩234,754 | ₩210,620 | ₩211,249 | -8.14% | 8만 |
| 2026.10.01 | ₩208,734 | ₩220,974 | ₩205,391 | ₩214,039 | +2.54% | 6.8만 |
| 2026.09.30 | ₩200,721 | ₩215,383 | ₩200,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,593 |
| +6.91% |
| 6.8만 |
| 2026.09.29 | ₩202,801 | ₩208,386 | ₩193,510 | ₩199,717 | -1.52% | 7.6만 |
|---|
| 2026.09.28 | ₩217,349 | ₩218,526 | ₩195,570 | ₩200,921 | -7.56% | 13.4만 |
|---|
| 2026.09.25 | ₩240,921 | ₩240,921 | ₩225,175 | ₩226,058 | -6.17% | 11.6만 |
|---|
| 2026.09.24 | ₩217,791 | ₩242,299 | ₩216,413 | ₩242,299 | +11.25% | 11.5만 |
|---|
| 2026.09.23 | ₩230,580 | ₩230,580 | ₩213,456 | ₩224,894 | -2.47% | 5.5만 |
|---|
| 2026.09.22 | ₩216,921 | ₩230,566 | ₩216,921 | ₩229,576 | +5.83% | 12만 |
|---|
| 2026.09.21 | ₩205,737 | ₩232,453 | ₩201,122 | ₩222,740 | +8.26% | 20.7만 |
|---|
| 2026.09.18 | ₩183,543 | ₩184,373 | ₩172,293 | ₩179,931 | -1.97% | 9.8만 |
|---|
| 2026.09.17 | ₩167,958 | ₩188,044 | ₩167,958 | ₩180,413 | +7.42% | 18.2만 |
|---|
| 2026.09.16 | ₩156,922 | ₩165,885 | ₩151,811 | ₩156,667 | -0.16% | 12.5만 |
|---|
| 2026.09.15 | ₩150,387 | ₩154,580 | ₩144,186 | ₩144,975 | -3.60% | 8.4만 |
|---|
| 2026.09.14 | ₩140,554 | ₩149,965 | ₩136,721 | ₩145,270 | +3.36% | 16.3만 |
|---|
| 2026.09.11 | ₩161,122 | ₩168,681 | ₩158,340 | ₩163,283 | +1.34% | 9.1만 |
|---|
| 2026.09.10 | ₩162,059 | ₩162,942 | ₩152,293 | ₩154,848 | -4.45% | 10.3만 |
|---|
| 2026.09.09 | ₩163,410 | ₩175,891 | ₩163,263 | ₩175,022 | +7.11% | 11.1만 |
|---|
| 2026.09.08 | ₩158,025 | ₩173,712 | ₩156,708 | ₩168,788 | +6.81% | 22.1만 |
|---|
| 2026.09.04 | ₩133,778 | ₩143,357 | ₩132,507 | ₩143,357 | +7.16% | 8.7만 |
|---|
| 2026.09.03 | ₩125,852 | ₩133,239 | ₩121,310 | ₩131,236 | +4.28% | 9.4만 |
|---|
| 2026.09.02 | ₩123,116 | ₩127,812 | ₩121,577 | ₩127,089 | +3.23% | 6.1만 |
|---|
| 2026.09.01 | ₩118,394 | ₩124,373 | ₩115,049 | ₩123,919 | +4.67% | 10.5만 |
|---|
| 2026.08.31 | ₩126,915 | ₩131,751 | ₩124,414 | ₩125,444 | -1.16% | 5.3만 |
|---|
| 2026.08.28 | ₩128,494 | ₩137,564 | ₩124,353 | ₩125,551 | -2.29% | 7.3만 |
|---|
| 2026.08.27 | ₩126,420 | ₩135,304 | ₩123,490 | ₩133,224 | +5.38% | 14.7만 |
|---|
| 2026.08.26 | ₩118,287 | ₩122,420 | ₩115,450 | ₩122,420 | +3.49% | 9.1만 |
|---|
| 2026.08.25 | ₩127,631 | ₩127,664 | ₩120,130 | ₩120,440 | -5.63% | 8.8만 |
|---|
| 2026.08.24 | ₩124,079 | ₩124,293 | ₩114,514 | ₩119,987 | -3.30% | 13.8만 |
|---|
| 2026.08.21 | ₩135,203 | ₩135,638 | ₩127,131 | ₩127,989 | -5.34% | 7만 |
|---|
| 2026.08.20 | ₩133,243 | ₩135,758 | ₩127,651 | ₩134,434 | +0.89% | 8.5만 |
|---|
| 2026.08.19 | ₩149,611 | ₩151,771 | ₩131,811 | ₩136,454 | -8.79% | 15.7만 |
|---|
| 2026.08.18 | ₩155,945 | ₩156,320 | ₩144,079 | ₩147,825 | -5.21% | 18.3만 |
|---|
| 2026.08.17 | ₩171,637 | ₩178,005 | ₩165,443 | ₩170,768 | -0.51% | 9.1만 |
|---|
| 2026.08.14 | ₩174,146 | ₩181,938 | ₩165,256 | ₩167,299 | -3.93% | 7.5만 |
|---|
| 2026.08.13 | ₩164,701 | ₩183,972 | ₩162,152 | ₩174,286 | +5.82% | 11만 |
|---|
| 2026.08.12 | ₩165,885 | ₩169,323 | ₩161,082 | ₩162,955 | -1.77% | 10.4만 |
|---|
| 2026.08.11 | ₩148,748 | ₩154,147 | ₩145,818 | ₩152,654 | +2.63% | 8.4만 |
|---|
| 2026.08.10 | ₩154,233 | ₩160,092 | ₩148,694 | ₩152,520 | -1.11% | 16.5만 |
|---|
| 2026.08.07 | ₩168,119 | ₩171,236 | ₩155,116 | ₩165,938 | -1.30% | 9.3만 |
|---|
| 2026.08.06 | ₩155,009 | ₩169,711 | ₩146,626 | ₩160,435 | +3.50% | 6.7만 |
|---|
| 2026.08.05 | ₩160,534 | ₩169,350 | ₩154,246 | ₩164,346 | +2.37% | 12.4만 |
|---|
| 2026.08.04 | ₩146,855 | ₩164,801 | ₩144,480 | ₩163,744 | +11.50% | 16.6만 |
|---|
| 2026.08.03 | ₩127,330 | ₩136,193 | ₩119,062 | ₩134,112 | +5.33% | 13.2만 |
|---|
| 2026.07.31 | ₩150,607 | ₩153,925 | ₩131,811 | ₩131,811 | -12.48% | 12.8만 |
|---|
| 2026.07.30 | ₩121,698 | ₩142,260 | ₩121,698 | ₩135,504 | +11.34% | 18.8만 |
|---|
| 2026.07.29 | ₩124,547 | ₩128,427 | ₩109,992 | ₩110,006 | -11.68% | 16만 |
|---|
| 2026.07.28 | ₩124,146 | ₩128,253 | ₩113,778 | ₩123,036 | -0.89% | 21.6만 |
|---|
| 2026.07.27 | ₩141,658 | ₩148,581 | ₩125,751 | ₩138,888 | -1.95% | 19.7만 |
|---|
| 2026.07.24 | ₩168,480 | ₩171,554 | ₩140,153 | ₩141,537 | -15.99% | 37.2만 |
|---|
| 2026.07.23 | ₩171,771 | ₩180,640 | ₩164,547 | ₩166,206 | -3.24% | 27.2만 |
|---|
| 2026.07.22 | ₩172,440 | ₩189,898 | ₩172,105 | ₩176,413 | +2.30% | 6.8만 |
|---|
| 2026.07.21 | ₩178,821 | ₩188,012 | ₩172,834 | ₩186,206 | +4.13% | 12.3만 |
|---|
| 2026.07.20 | ₩160,099 | ₩171,222 | ₩158,580 | ₩159,049 | -0.66% | 8만 |
|---|
| 2026.07.17 | ₩143,678 | ₩161,871 | ₩134,795 | ₩152,587 | +6.20% | 16.1만 |
|---|
| 2026.07.16 | ₩173,978 | ₩174,808 | ₩153,845 | ₩158,393 | -8.96% | 8만 |
|---|
| 2026.07.15 | ₩203,570 | ₩203,744 | ₩165,871 | ₩179,931 | -11.61% | 13.2만 |
|---|
| 2026.07.14 | ₩195,423 | ₩202,005 | ₩183,784 | ₩197,269 | +0.94% | 10.8만 |
|---|
| 2026.07.13 | ₩191,637 | ₩192,333 | ₩176,707 | ₩181,269 | -5.41% | 9만 |
|---|
| 2026.07.10 | ₩205,015 | ₩210,312 | ₩197,991 | ₩206,754 | +0.85% | 8.2만 |
|---|
| 2026.07.09 | ₩226,433 | ₩232,613 | ₩213,777 | ₩217,296 | -4.04% | 27.7만 |
|---|
| 2026.07.08 | ₩202,005 | ₩208,921 | ₩187,289 | ₩208,373 | +3.15% | 15.3만 |
|---|
| 2026.07.07 | ₩233,028 | ₩233,309 | ₩200,667 | ₩209,724 | -10.00% | 22.5만 |
|---|
| 2026.07.06 | ₩259,998 | ₩280,586 | ₩259,369 | ₩260,078 | +0.03% | 11.1만 |
|---|
| 2026.07.02 | ₩288,800 | ₩296,639 | ₩240,800 | ₩251,235 | -13.01% | 14.3만 |
|---|
| 2026.07.01 | ₩321,268 | ₩323,248 | ₩280,131 | ₩282,272 | -12.14% | 11.4만 |
|---|
| 2026.06.30 | ₩311,703 | ₩356,492 | ₩308,760 | ₩342,886 | +10.00% | 18.1만 |
|---|
| 2026.06.29 | ₩286,920 | ₩307,796 | ₩248,626 | ₩307,796 | +7.28% | 22.5만 |
|---|
| 2026.06.26 | ₩292,171 | ₩304,893 | ₩279,088 | ₩292,606 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩345,830 | ₩349,161 | ₩281,736 | ₩312,376 | -9.67% | 16.3만 |
|---|
| 2026.06.24 | ₩315,850 | ₩327,756 | ₩291,007 | ₩309,027 | -2.16% | 13.9만 |
|---|
| 2026.06.23 | ₩296,399 | ₩338,124 | ₩290,566 | ₩309,990 | +4.59% | 15.8만 |
|---|
| 2026.06.22 | ₩349,161 | ₩356,799 | ₩332,947 | ₩355,742 | +1.89% | 17.9만 |
|---|
| 2026.06.18 | ₩313,281 | ₩328,425 | ₩295,288 | ₩321,602 | +2.66% | 36.3만 |
|---|
| 2026.06.17 | ₩269,777 | ₩282,138 | ₩252,305 | ₩266,553 | -1.20% | 15.2만 |
|---|
| 2026.06.16 | ₩286,392 | ₩300,994 | ₩247,743 | ₩248,265 | -13.31% | 14.7만 |
|---|
| 2026.06.15 | ₩308,332 | ₩319,569 | ₩294,312 | ₩299,582 | -2.84% | 16.7만 |
|---|
| 2026.06.12 | ₩253,075 | ₩296,987 | ₩245,215 | ₩284,680 | +12.49% | 23.3만 |
|---|
| 2026.06.11 | ₩240,466 | ₩259,529 | ₩227,290 | ₩251,369 | +4.53% | 27.4만 |
|---|
| 2026.06.10 | ₩210,473 | ₩230,098 | ₩204,279 | ₩212,975 | +1.19% | 12.3만 |
|---|
| 2026.06.09 | ₩236,098 | ₩239,931 | ₩181,938 | ₩216,894 | -8.13% | 14.9만 |
|---|
| 2026.06.08 | ₩227,944 | ₩233,810 | ₩211,467 | ₩225,737 | -0.97% | 24.4만 |
|---|
| 2026.06.05 | ₩212,573 | ₩214,045 | ₩181,430 | ₩183,022 | -13.90% | 17.5만 |
|---|
| 2026.06.04 | ₩224,212 | ₩242,807 | ₩220,453 | ₩238,125 | +6.21% | 12.1만 |
|---|
| 2026.06.03 | ₩258,820 | ₩265,416 | ₩235,249 | ₩243,195 | -6.04% | 30.7만 |
|---|
| 2026.06.02 | ₩220,359 | ₩227,423 | ₩207,409 | ₩223,115 | +1.25% | 20.8만 |
|---|
| 2026.06.01 | ₩228,727 | ₩245,817 | ₩217,336 | ₩228,399 | -0.14% | 34.5만 |
|---|
| 2026.05.29 | ₩296,720 | ₩307,689 | ₩248,018 | ₩253,001 | -14.73% | 15.9만 |
|---|
| 2026.05.28 | ₩283,743 | ₩290,098 | ₩260,720 | ₩281,951 | -0.63% | 11.8만 |
|---|
| 2026.05.27 | ₩300,987 | ₩301,001 | ₩264,880 | ₩286,285 | -4.88% | 17.6만 |
|---|
| 2026.05.26 | ₩288,272 | ₩302,338 | ₩266,171 | ₩293,843 | +1.93% | 26.7만 |
|---|
| 2026.05.22 | ₩280,205 | ₩290,298 | ₩271,569 | ₩276,813 | -1.21% | 12.9만 |
|---|
| 2026.05.21 | ₩261,402 | ₩275,121 | ₩247,489 | ₩270,713 | +3.56% | 16.3만 |
|---|
| 2026.05.20 | ₩263,529 | ₩286,312 | ₩256,925 | ₩274,232 | +4.06% | 25.2만 |
|---|
| 2026.05.19 | ₩221,704 | ₩246,727 | ₩203,316 | ₩239,436 | +8.00% | 14.9만 |
|---|
| 2026.05.18 | ₩250,145 | ₩256,740 | ₩209,684 | ₩226,660 | -9.39% | 20.5만 |
|---|
| 2026.05.15 | ₩232,974 | ₩238,125 | ₩221,293 | ₩230,700 | -0.98% | 20.4만 |
|---|
| 2026.05.14 | ₩256,198 | ₩274,887 | ₩249,549 | ₩263,556 | +2.87% | 28.7만 |
|---|
| 2026.05.13 | ₩305,750 | ₩306,191 | ₩266,834 | ₩284,158 | -7.06% | 26만 |
|---|
| 2026.05.12 | ₩301,576 | ₩321,375 | ₩256,279 | ₩284,278 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩333,816 | ₩344,679 | ₩303,796 | ₩331,101 | -0.81% | 45.5만 |
|---|
| 2026.05.08 | ₩252,493 | ₩333,415 | ₩252,225 | ₩308,679 | +22.25% | 41.5만 |
|---|
| 2026.05.07 | ₩248,078 | ₩261,589 | ₩239,168 | ₩239,556 | -3.44% | 24.7만 |
|---|
| 2026.05.06 | ₩247,128 | ₩257,121 | ₩229,844 | ₩256,185 | +3.66% | 31.2만 |
|---|
| 2026.05.05 | ₩205,684 | ₩244,597 | ₩204,680 | ₩236,051 | +14.76% | 34.9만 |
|---|
| 2026.05.04 | ₩200,988 | ₩202,821 | ₩186,567 | ₩186,567 | -7.18% | 20만 |
|---|
| 2026.05.01 | ₩177,162 | ₩205,309 | ₩176,881 | ₩202,981 | +14.57% | 20만 |
|---|
| 2026.04.30 | ₩187,570 | ₩187,570 | ₩171,450 | ₩182,875 | -2.50% | 28.6만 |
|---|
| 2026.04.29 | ₩154,313 | ₩184,747 | ₩154,313 | ₩184,574 | +19.61% | 24.8만 |
|---|
| 2026.04.28 | ₩137,872 | ₩148,494 | ₩135,183 | ₩148,132 | +7.44% | 17.8만 |
|---|
| 2026.04.27 | ₩145,323 | ₩157,858 | ₩142,474 | ₩149,791 | +3.07% | 20.6만 |
|---|
| 2026.04.24 | ₩140,567 | ₩149,096 | ₩133,270 | ₩141,791 | +0.87% | 42.6만 |
|---|
| 2026.04.23 | ₩94,153 | ₩100,334 | ₩93,631 | ₩95,798 | +1.75% | 24.5만 |
|---|
| 2026.04.22 | ₩100,334 | ₩101,952 | ₩91,370 | ₩92,146 | -8.16% | 10.2만 |
|---|
| 2026.04.21 | ₩97,457 | ₩98,728 | ₩93,337 | ₩94,808 | -2.72% | 7.4만 |
|---|
| 2026.04.20 | ₩101,257 | ₩102,501 | ₩91,678 | ₩93,471 | -7.69% | 10.5만 |
|---|
| 2026.04.17 | ₩102,915 | ₩107,116 | ₩99,476 | ₩101,430 | -1.44% | 18.9만 |
|---|
| 2026.04.16 | ₩92,461 | ₩101,859 | ₩89,885 | ₩101,538 | +9.82% | 15만 |
|---|
| 2026.04.15 | ₩88,641 | ₩94,192 | ₩84,802 | ₩91,839 | +3.61% | 13.4만 |
|---|
| 2026.04.14 | ₩91,959 | ₩92,186 | ₩83,651 | ₩88,401 | -3.87% | 18.7만 |
|---|
| 2026.04.13 | ₩84,648 | ₩93,631 | ₩84,648 | ₩92,334 | +9.08% | 15.6만 |
|---|
| 2026.04.10 | ₩82,809 | ₩87,263 | ₩80,267 | ₩84,695 | +2.28% | 14.6만 |
|---|
| 2026.04.09 | ₩74,488 | ₩83,919 | ₩74,488 | ₩82,969 | +11.39% | 19.9만 |
|---|
| 2026.04.08 | ₩67,317 | ₩76,481 | ₩66,528 | ₩76,187 | +13.18% | 22.5만 |
|---|
| 2026.04.07 | ₩59,547 | ₩62,662 | ₩58,155 | ₩62,060 | +4.22% | 22.6만 |
|---|
| 2026.04.06 | ₩57,418 | ₩60,936 | ₩54,488 | ₩57,130 | -0.50% | 11.3만 |
|---|
| 2026.04.02 | ₩47,170 | ₩56,414 | ₩47,170 | ₩56,414 | +19.60% | 14.5만 |
|---|
| 2026.04.01 | ₩45,478 | ₩52,749 | ₩45,478 | ₩51,264 | +12.72% | 17.4만 |
|---|
| 2026.03.31 | ₩39,612 | ₩43,692 | ₩39,036 | ₩43,518 | +9.86% | 7.1만 |
|---|
| 2026.03.30 | ₩42,983 | ₩42,983 | ₩37,083 | ₩38,208 | -11.11% | 8.1만 |
|---|
| 2026.03.27 | ₩42,755 | ₩43,812 | ₩41,471 | ₩42,020 | -1.72% | 5.5만 |
|---|
| 2026.03.26 | ₩48,535 | ₩48,856 | ₩43,478 | ₩43,906 | -9.54% | 14.3만 |
|---|
| 2026.03.25 | ₩47,826 | ₩51,745 | ₩47,277 | ₩50,662 | +5.93% | 13.6만 |
|---|
| 2026.03.24 | ₩42,969 | ₩44,735 | ₩42,515 | ₩44,254 | +2.99% | 9.9만 |
|---|
| 2026.03.23 | ₩45,618 | ₩47,291 | ₩44,147 | ₩44,485 | -2.48% | 6.9만 |
|---|
| 2026.03.20 | ₩50,802 | ₩51,638 | ₩43,692 | ₩44,388 | -12.63% | 11.5만 |
|---|
| 2026.03.19 | ₩44,414 | ₩49,498 | ₩43,879 | ₩49,127 | +10.61% | 7.1만 |
|---|
| 2026.03.18 | ₩45,110 | ₩47,906 | ₩44,789 | ₩46,689 | +3.50% | 10.2만 |
|---|
| 2026.03.17 | ₩48,896 | ₩48,896 | ₩44,454 | ₩44,735 | -8.51% | 11만 |
|---|
| 2026.03.16 | ₩52,856 | ₩55,317 | ₩48,280 | ₩48,369 | -8.49% | 8.7만 |
|---|
| 2026.03.13 | ₩49,244 | ₩49,926 | ₩48,020 | ₩48,535 | -1.44% | 3만 |
|---|
| 2026.03.12 | ₩52,066 | ₩52,066 | ₩47,224 | ₩47,400 | -8.96% | 6.5만 |
|---|
| 2026.03.11 | ₩50,561 | ₩55,183 | ₩50,561 | ₩53,418 | +5.65% | 9.2만 |
|---|
| 2026.03.10 | ₩48,040 | ₩53,137 | ₩48,040 | ₩50,943 | +6.04% | 10만 |
|---|
| 2026.03.09 | ₩42,327 | ₩48,434 | ₩41,271 | ₩48,326 | +14.17% | 7.5만 |
|---|
| 2026.03.06 | ₩46,675 | ₩47,658 | ₩43,879 | ₩44,058 | -5.61% | 8.1만 |
|---|
| 2026.03.05 | ₩47,357 | ₩50,234 | ₩46,769 | ₩49,419 | +4.35% | 4.1만 |
|---|
| 2026.03.04 | ₩46,084 | ₩49,538 | ₩44,107 | ₩48,735 | +5.75% | 6.6만 |
|---|
| 2026.03.03 | ₩43,959 | ₩44,829 | ₩41,779 | ₩43,799 | -0.37% | 8.3만 |
|---|
| 2026.03.02 | ₩45,846 | ₩49,484 | ₩45,792 | ₩48,735 | +6.30% | 7.5만 |
|---|
| 2026.02.27 | ₩46,434 | ₩51,130 | ₩46,434 | ₩49,003 | +5.53% | 11.1만 |
|---|
| 2026.02.26 | ₩51,130 | ₩52,053 | ₩46,836 | ₩48,829 | -4.50% | 10.4만 |
|---|
| 2026.02.25 | ₩50,140 | ₩52,107 | ₩49,137 | ₩51,933 | +3.58% | 8만 |
|---|
| 2026.02.24 | ₩46,247 | ₩51,331 | ₩45,036 | ₩50,254 | +8.66% | 16.1만 |
|---|
| 2026.02.23 | ₩46,501 | ₩47,010 | ₩44,297 | ₩45,163 | -2.88% | 4.6만 |
|---|
| 2026.02.20 | ₩45,485 | ₩46,796 | ₩43,959 | ₩46,314 | +1.82% | 13.1만 |
|---|
| 2026.02.19 | ₩47,812 | ₩48,520 | ₩45,938 | ₩47,252 | -1.17% | 6.3만 |
|---|
| 2026.02.18 | ₩49,377 | ₩52,013 | ₩48,133 | ₩49,244 | -0.27% | 8.1만 |
|---|
| 2026.02.17 | ₩50,367 | ₩52,066 | ₩49,230 | ₩50,782 | +0.82% | 6만 |
|---|
| 2026.02.13 | ₩50,060 | ₩54,152 | ₩48,240 | ₩52,200 | +4.28% | 8.7만 |
|---|
| 2026.02.12 | ₩54,729 | ₩57,190 | ₩51,023 | ₩51,451 | -5.99% | 14.9만 |
|---|
| 2026.02.11 | ₩55,290 | ₩58,354 | ₩52,842 | ₩55,692 | +0.73% | 12.6만 |
|---|
| 2026.02.10 | ₩61,096 | ₩61,190 | ₩52,334 | ₩53,244 | -12.85% | 11.5만 |
|---|
| 2026.02.09 | ₩59,116 | ₩63,090 | ₩54,234 | ₩60,535 | +2.40% | 20.4만 |
|---|
| 2026.02.06 | ₩57,966 | ₩63,078 | ₩57,525 | ₩61,404 | +5.93% | 8.2만 |
|---|
| 2026.02.05 | ₩54,581 | ₩62,168 | ₩52,723 | ₩56,093 | +2.77% | 11.1만 |
|---|
| 2026.02.04 | ₩59,009 | ₩59,438 | ₩53,217 | ₩57,043 | -3.33% | 6만 |
|---|
| 2026.02.03 | ₩60,936 | ₩63,399 | ₩56,735 | ₩58,434 | -4.11% | 9.9만 |
|---|
| 2026.02.02 | ₩50,448 | ₩59,665 | ₩50,053 | ₩57,458 | +13.90% | 9.5만 |
|---|
| 2026.01.30 | ₩57,993 | ₩59,585 | ₩51,505 | ₩52,200 | -9.99% | 6.6만 |
|---|
| 2026.01.29 | ₩54,956 | ₩57,525 | ₩53,732 | ₩57,431 | +4.50% | 9.4만 |
|---|
| 2026.01.28 | ₩52,842 | ₩58,729 | ₩52,494 | ₩57,779 | +9.34% | 31.3만 |
|---|
| 2026.01.27 | ₩47,090 | ₩48,561 | ₩45,783 | ₩47,478 | +0.82% | 16.9만 |
|---|
| 2026.01.26 | ₩48,802 | ₩48,802 | ₩43,973 | ₩44,441 | -8.94% | 24.5만 |
|---|
| 2026.01.23 | ₩55,117 | ₩57,859 | ₩48,481 | ₩50,060 | -9.17% | 45.6만 |
|---|
| 2026.01.22 | ₩76,039 | ₩76,601 | ₩72,735 | ₩76,093 | +0.07% | 29.6만 |
|---|
| 2026.01.21 | ₩65,966 | ₩76,080 | ₩65,658 | ₩76,066 | +15.31% | 10.4만 |
|---|
| 2026.01.20 | ₩58,715 | ₩65,565 | ₩57,959 | ₩61,565 | +4.85% | 11.3만 |
|---|
| 2026.01.16 | ₩63,652 | ₩65,551 | ₩57,185 | ₩58,137 | -8.66% | 11만 |
|---|
| 2026.01.15 | ₩64,187 | ₩66,274 | ₩60,093 | ₩61,030 | -4.92% | 6.7만 |
|---|
| 2026.01.14 | ₩62,434 | ₩62,729 | ₩59,183 | ₩62,200 | -0.37% | 7.3만 |
|---|
| 2026.01.13 | ₩55,264 | ₩60,829 | ₩54,325 | ₩58,755 | +6.32% | 7.4만 |
|---|
| 2026.01.12 | ₩51,531 | ₩54,073 | ₩50,836 | ₩51,117 | -0.80% | 4.7만 |
|---|
| 2026.01.09 | ₩46,327 | ₩55,063 | ₩46,327 | ₩54,838 | +18.37% | 8.6만 |
|---|
| 2026.01.08 | ₩48,026 | ₩49,150 | ₩44,281 | ₩45,135 | -6.02% | 3.6만 |
|---|
| 2026.01.07 | ₩43,638 | ₩52,551 | ₩43,638 | ₩48,602 | +11.37% | 6.3만 |
|---|
| 2026.01.06 | ₩42,220 | ₩43,545 | ₩40,936 | ₩43,036 | +1.93% | 2.8만 |
|---|
| 2026.01.05 | ₩46,448 | ₩46,448 | ₩41,592 | ₩41,592 | -10.46% | 4.2만 |
|---|
| 2026.01.02 | ₩39,791 | ₩42,367 | ₩39,304 | ₩41,684 | +4.76% | 2.7만 |
|---|
| 2025.12.31 | ₩37,899 | ₩37,899 | ₩36,872 | ₩36,872 | -2.71% | 7.5천 |
|---|
| 2025.12.30 | ₩37,271 | ₩39,478 | ₩37,271 | ₩37,659 | +1.04% | 1.6만 |
|---|
| 2025.12.29 | ₩35,799 | ₩36,495 | ₩35,451 | ₩36,267 | +1.31% | 8.2천 |
|---|
| 2025.12.26 | ₩35,438 | ₩35,640 | ₩34,883 | ₩35,465 | +0.08% | 1.2만 |
|---|
| 2025.12.24 | ₩33,993 | ₩35,518 | ₩33,993 | ₩35,518 | +4.49% | 2.4만 |
|---|
| 2025.12.23 | ₩35,986 | ₩36,120 | ₩35,478 | ₩35,665 | -0.89% | 1.2만 |
|---|
| 2025.12.22 | ₩39,023 | ₩39,023 | ₩35,877 | ₩35,877 | -8.06% | 1.7만 |
|---|
| 2025.12.19 | ₩37,711 | ₩38,238 | ₩36,816 | ₩36,828 | -2.34% | 6.4천 |
|---|
| 2025.12.18 | ₩37,939 | ₩37,939 | ₩34,662 | ₩35,692 | -5.92% | 1.2만 |
|---|
| 2025.12.17 | ₩37,030 | ₩37,030 | ₩35,358 | ₩35,438 | -4.30% | 1.1만 |
|---|
| 2025.12.16 | ₩38,234 | ₩38,394 | ₩37,859 | ₩37,859 | -0.98% | 7.1천 |
|---|
| 2025.12.15 | ₩39,866 | ₩39,866 | ₩38,033 | ₩38,341 | -3.83% | 3.5만 |
|---|
| 2025.12.12 | ₩43,411 | ₩43,411 | ₩39,063 | ₩39,063 | -10.02% | 4.4천 |
|---|
| 2025.12.11 | ₩43,209 | ₩43,622 | ₩42,091 | ₩42,702 | -1.17% | 3.6천 |
|---|
| 2025.12.10 | ₩43,291 | ₩45,819 | ₩42,635 | ₩45,618 | +5.38% | 1만 |
|---|
| 2025.12.09 | ₩45,672 | ₩45,872 | ₩44,085 | ₩45,056 | -1.35% | 2.2만 |
|---|
| 2025.12.08 | ₩48,280 | ₩48,339 | ₩42,943 | ₩44,377 | -8.09% | 1.9만 |
|---|
| 2025.12.05 | ₩47,602 | ₩50,006 | ₩47,078 | ₩47,078 | -1.10% | 3.5만 |
|---|
| 2025.12.04 | ₩50,501 | ₩51,130 | ₩44,388 | ₩44,980 | -10.93% | 2.2만 |
|---|
| 2025.12.03 | ₩52,334 | ₩52,955 | ₩50,492 | ₩52,955 | +1.19% | 3만 |
|---|
| 2025.12.02 | ₩46,545 | ₩53,117 | ₩46,408 | ₩52,271 | +12.30% | 3만 |
|---|
| 2025.12.01 | ₩44,240 | ₩45,217 | ₩43,919 | ₩44,614 | +0.84% | 8천 |
|---|
| 2025.11.28 | ₩39,491 | ₩45,775 | ₩39,491 | ₩45,775 | +15.91% | 6.7천 |
|---|
| 2025.11.26 | ₩37,459 | ₩38,354 | ₩37,459 | ₩38,190 | +1.95% | 4.2천 |
|---|
| 2025.11.25 | ₩35,491 | ₩36,463 | ₩35,491 | ₩36,196 | +1.99% | 5.9천 |
|---|
| 2025.11.24 | ₩35,063 | ₩36,735 | ₩35,063 | ₩36,121 | +3.02% | 3.7천 |
|---|
| 2025.11.21 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩37,685 | ₩37,685 | ₩31,929 | ₩31,929 | -15.28% | 1.3천 |
|---|
| 2025.11.19 | ₩34,936 | ₩35,304 | ₩34,936 | ₩34,944 | +0.02% | 3.2천 |
|---|