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 | ₩171,049 | ₩171,732 | ₩160,188 | ₩161,848 | -5.38% | 7.3만 |
| 2026.10.08 | ₩179,995 | ₩184,147 | ₩164,058 | ₩169,589 | -5.78% | 13.4만 |
| 2026.10.07 | ₩184,977 | ₩196,768 | ₩183,209 | ₩189,852 | +2.64% | 10.6만 |
| 2026.10.06 | ₩202,562 | ₩206,968 | ₩186,558 | ₩187,160 | -7.60% | 11.7만 |
| 2026.10.05 | ₩197,888 | ₩206,245 | ₩197,636 | ₩200,138 | +1.14% | 11.3만 |
| 2026.10.02 | ₩230,217 | ₩235,012 | ₩210,852 | ₩211,481 | -8.14% | 8만 |
| 2026.10.01 | ₩208,963 | ₩221,217 | ₩205,616 | ₩214,275 | +2.54% | 6.8만 |
| 2026.09.30 | ₩200,941 | ₩215,619 | ₩200,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,829 |
| +6.91% |
| 6.8만 |
| 2026.09.29 | ₩203,024 | ₩208,615 | ₩193,723 | ₩199,937 | -1.52% | 7.6만 |
|---|
| 2026.09.28 | ₩217,588 | ₩218,766 | ₩195,785 | ₩201,142 | -7.56% | 13.4만 |
|---|
| 2026.09.25 | ₩241,186 | ₩241,186 | ₩225,423 | ₩226,306 | -6.17% | 11.6만 |
|---|
| 2026.09.24 | ₩218,030 | ₩242,565 | ₩216,650 | ₩242,565 | +11.25% | 11.5만 |
|---|
| 2026.09.23 | ₩230,833 | ₩230,833 | ₩213,691 | ₩225,141 | -2.47% | 5.5만 |
|---|
| 2026.09.22 | ₩217,159 | ₩230,820 | ₩217,159 | ₩229,829 | +5.83% | 12만 |
|---|
| 2026.09.21 | ₩205,963 | ₩232,708 | ₩201,343 | ₩222,985 | +8.26% | 20.7만 |
|---|
| 2026.09.18 | ₩183,745 | ₩184,575 | ₩172,482 | ₩180,129 | -1.97% | 9.8만 |
|---|
| 2026.09.17 | ₩168,143 | ₩188,250 | ₩168,143 | ₩180,611 | +7.42% | 18.2만 |
|---|
| 2026.09.16 | ₩157,094 | ₩166,067 | ₩151,978 | ₩156,840 | -0.16% | 12.5만 |
|---|
| 2026.09.15 | ₩150,552 | ₩154,750 | ₩144,344 | ₩145,135 | -3.60% | 8.4만 |
|---|
| 2026.09.14 | ₩140,708 | ₩150,130 | ₩136,871 | ₩145,429 | +3.36% | 16.3만 |
|---|
| 2026.09.11 | ₩161,299 | ₩168,866 | ₩158,514 | ₩163,462 | +1.34% | 9.1만 |
|---|
| 2026.09.10 | ₩162,237 | ₩163,121 | ₩152,460 | ₩155,018 | -4.45% | 10.3만 |
|---|
| 2026.09.09 | ₩163,589 | ₩176,085 | ₩163,442 | ₩175,214 | +7.11% | 11.1만 |
|---|
| 2026.09.08 | ₩158,199 | ₩173,903 | ₩156,880 | ₩168,973 | +6.81% | 22.1만 |
|---|
| 2026.09.04 | ₩133,925 | ₩143,514 | ₩132,653 | ₩143,514 | +7.16% | 8.7만 |
|---|
| 2026.09.03 | ₩125,990 | ₩133,385 | ₩121,443 | ₩131,380 | +4.28% | 9.4만 |
|---|
| 2026.09.02 | ₩123,251 | ₩127,952 | ₩121,711 | ₩127,229 | +3.23% | 6.1만 |
|---|
| 2026.09.01 | ₩118,524 | ₩124,510 | ₩115,176 | ₩124,055 | +4.67% | 10.5만 |
|---|
| 2026.08.31 | ₩127,055 | ₩131,896 | ₩124,550 | ₩125,581 | -1.16% | 5.3만 |
|---|
| 2026.08.28 | ₩128,635 | ₩137,715 | ₩124,490 | ₩125,689 | -2.29% | 7.3만 |
|---|
| 2026.08.27 | ₩126,559 | ₩135,453 | ₩123,626 | ₩133,371 | +5.38% | 14.7만 |
|---|
| 2026.08.26 | ₩118,416 | ₩122,555 | ₩115,577 | ₩122,555 | +3.49% | 9.1만 |
|---|
| 2026.08.25 | ₩127,771 | ₩127,805 | ₩120,262 | ₩120,573 | -5.63% | 8.8만 |
|---|
| 2026.08.24 | ₩124,215 | ₩124,430 | ₩114,640 | ₩120,119 | -3.30% | 13.8만 |
|---|
| 2026.08.21 | ₩135,351 | ₩135,787 | ₩127,270 | ₩128,130 | -5.34% | 7만 |
|---|
| 2026.08.20 | ₩133,389 | ₩135,907 | ₩127,791 | ₩134,581 | +0.89% | 8.5만 |
|---|
| 2026.08.19 | ₩149,775 | ₩151,938 | ₩131,956 | ₩136,604 | -8.79% | 15.7만 |
|---|
| 2026.08.18 | ₩156,116 | ₩156,491 | ₩144,237 | ₩147,987 | -5.21% | 18.3만 |
|---|
| 2026.08.17 | ₩171,826 | ₩178,201 | ₩165,625 | ₩170,955 | -0.51% | 9.1만 |
|---|
| 2026.08.14 | ₩174,337 | ₩182,138 | ₩165,438 | ₩167,483 | -3.93% | 7.5만 |
|---|
| 2026.08.13 | ₩164,882 | ₩184,174 | ₩162,330 | ₩174,477 | +5.82% | 11만 |
|---|
| 2026.08.12 | ₩166,067 | ₩169,509 | ₩161,259 | ₩163,134 | -1.77% | 10.4만 |
|---|
| 2026.08.11 | ₩148,911 | ₩154,316 | ₩145,978 | ₩152,822 | +2.63% | 8.4만 |
|---|
| 2026.08.10 | ₩154,402 | ₩160,268 | ₩148,858 | ₩152,688 | -1.11% | 16.5만 |
|---|
| 2026.08.07 | ₩168,304 | ₩171,424 | ₩155,286 | ₩166,121 | -1.30% | 9.3만 |
|---|
| 2026.08.06 | ₩155,179 | ₩169,897 | ₩146,787 | ₩160,611 | +3.50% | 6.7만 |
|---|
| 2026.08.05 | ₩160,710 | ₩169,536 | ₩154,416 | ₩164,527 | +2.37% | 12.4만 |
|---|
| 2026.08.04 | ₩147,016 | ₩164,982 | ₩144,639 | ₩163,924 | +11.50% | 16.6만 |
|---|
| 2026.08.03 | ₩127,470 | ₩136,342 | ₩119,193 | ₩134,260 | +5.33% | 13.2만 |
|---|
| 2026.07.31 | ₩150,773 | ₩154,094 | ₩131,956 | ₩131,956 | -12.48% | 12.8만 |
|---|
| 2026.07.30 | ₩121,832 | ₩142,416 | ₩121,832 | ₩135,653 | +11.34% | 18.8만 |
|---|
| 2026.07.29 | ₩124,684 | ₩128,568 | ₩110,113 | ₩110,127 | -11.68% | 16만 |
|---|
| 2026.07.28 | ₩124,282 | ₩128,394 | ₩113,903 | ₩123,171 | -0.89% | 21.6만 |
|---|
| 2026.07.27 | ₩141,813 | ₩148,744 | ₩125,890 | ₩139,041 | -1.95% | 19.7만 |
|---|
| 2026.07.24 | ₩168,665 | ₩171,743 | ₩140,307 | ₩141,693 | -15.99% | 37.2만 |
|---|
| 2026.07.23 | ₩171,960 | ₩180,839 | ₩164,728 | ₩166,388 | -3.24% | 27.2만 |
|---|
| 2026.07.22 | ₩172,629 | ₩190,107 | ₩172,295 | ₩176,607 | +2.30% | 6.8만 |
|---|
| 2026.07.21 | ₩179,018 | ₩188,218 | ₩173,024 | ₩186,410 | +4.13% | 12.3만 |
|---|
| 2026.07.20 | ₩160,275 | ₩171,411 | ₩158,755 | ₩159,223 | -0.66% | 8만 |
|---|
| 2026.07.17 | ₩143,835 | ₩162,049 | ₩134,943 | ₩152,755 | +6.20% | 16.1만 |
|---|
| 2026.07.16 | ₩174,169 | ₩175,000 | ₩154,014 | ₩158,567 | -8.96% | 8만 |
|---|
| 2026.07.15 | ₩203,794 | ₩203,968 | ₩166,054 | ₩180,129 | -11.61% | 13.2만 |
|---|
| 2026.07.14 | ₩195,638 | ₩202,227 | ₩183,986 | ₩197,486 | +0.94% | 10.8만 |
|---|
| 2026.07.13 | ₩191,848 | ₩192,544 | ₩176,902 | ₩181,468 | -5.41% | 9만 |
|---|
| 2026.07.10 | ₩205,240 | ₩210,544 | ₩198,209 | ₩206,981 | +0.85% | 8.2만 |
|---|
| 2026.07.09 | ₩226,681 | ₩232,869 | ₩214,012 | ₩217,534 | -4.04% | 27.7만 |
|---|
| 2026.07.08 | ₩202,227 | ₩209,151 | ₩187,495 | ₩208,602 | +3.15% | 15.3만 |
|---|
| 2026.07.07 | ₩233,284 | ₩233,565 | ₩200,888 | ₩209,954 | -10.00% | 22.5만 |
|---|
| 2026.07.06 | ₩260,283 | ₩280,894 | ₩259,654 | ₩260,364 | +0.03% | 11.1만 |
|---|
| 2026.07.02 | ₩289,117 | ₩296,965 | ₩241,065 | ₩251,511 | -13.01% | 14.3만 |
|---|
| 2026.07.01 | ₩321,621 | ₩323,603 | ₩280,439 | ₩282,582 | -12.14% | 11.4만 |
|---|
| 2026.06.30 | ₩312,045 | ₩356,883 | ₩309,099 | ₩343,263 | +10.00% | 18.1만 |
|---|
| 2026.06.29 | ₩287,236 | ₩308,135 | ₩248,900 | ₩308,135 | +7.28% | 22.5만 |
|---|
| 2026.06.26 | ₩292,492 | ₩305,228 | ₩279,394 | ₩292,927 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩346,210 | ₩349,544 | ₩282,046 | ₩312,719 | -9.67% | 16.3만 |
|---|
| 2026.06.24 | ₩316,197 | ₩328,116 | ₩291,327 | ₩309,367 | -2.16% | 13.9만 |
|---|
| 2026.06.23 | ₩296,724 | ₩338,495 | ₩290,885 | ₩310,331 | +4.59% | 15.8만 |
|---|
| 2026.06.22 | ₩349,544 | ₩357,191 | ₩333,313 | ₩356,133 | +1.89% | 17.9만 |
|---|
| 2026.06.18 | ₩313,626 | ₩328,786 | ₩295,613 | ₩321,956 | +2.66% | 36.3만 |
|---|
| 2026.06.17 | ₩270,073 | ₩282,448 | ₩252,583 | ₩266,846 | -1.20% | 15.2만 |
|---|
| 2026.06.16 | ₩286,707 | ₩301,325 | ₩248,016 | ₩248,538 | -13.31% | 14.7만 |
|---|
| 2026.06.15 | ₩308,670 | ₩319,920 | ₩294,635 | ₩299,912 | -2.84% | 16.7만 |
|---|
| 2026.06.12 | ₩253,353 | ₩297,314 | ₩245,485 | ₩284,992 | +12.49% | 23.3만 |
|---|
| 2026.06.11 | ₩240,730 | ₩259,815 | ₩227,540 | ₩251,645 | +4.53% | 27.4만 |
|---|
| 2026.06.10 | ₩210,704 | ₩230,351 | ₩204,503 | ₩213,209 | +1.19% | 12.3만 |
|---|
| 2026.06.09 | ₩236,358 | ₩240,194 | ₩182,138 | ₩217,133 | -8.13% | 14.9만 |
|---|
| 2026.06.08 | ₩228,195 | ₩234,067 | ₩211,699 | ₩225,985 | -0.97% | 24.4만 |
|---|
| 2026.06.05 | ₩212,807 | ₩214,280 | ₩181,629 | ₩183,223 | -13.90% | 17.5만 |
|---|
| 2026.06.04 | ₩224,458 | ₩243,074 | ₩220,695 | ₩238,387 | +6.21% | 12.1만 |
|---|
| 2026.06.03 | ₩259,105 | ₩265,707 | ₩235,507 | ₩243,462 | -6.04% | 30.7만 |
|---|
| 2026.06.02 | ₩220,601 | ₩227,673 | ₩207,637 | ₩223,360 | +1.25% | 20.8만 |
|---|
| 2026.06.01 | ₩228,978 | ₩246,087 | ₩217,575 | ₩228,650 | -0.14% | 34.5만 |
|---|
| 2026.05.29 | ₩297,046 | ₩308,028 | ₩248,290 | ₩253,279 | -14.73% | 15.9만 |
|---|
| 2026.05.28 | ₩284,055 | ₩290,416 | ₩261,006 | ₩282,260 | -0.63% | 11.8만 |
|---|
| 2026.05.27 | ₩301,318 | ₩301,331 | ₩265,172 | ₩286,600 | -4.88% | 17.6만 |
|---|
| 2026.05.26 | ₩288,588 | ₩302,671 | ₩266,464 | ₩294,166 | +1.93% | 26.7만 |
|---|
| 2026.05.22 | ₩280,513 | ₩290,617 | ₩271,868 | ₩277,118 | -1.21% | 12.9만 |
|---|
| 2026.05.21 | ₩261,689 | ₩275,423 | ₩247,761 | ₩271,011 | +3.56% | 16.3만 |
|---|
| 2026.05.20 | ₩263,819 | ₩286,626 | ₩257,207 | ₩274,533 | +4.06% | 25.2만 |
|---|
| 2026.05.19 | ₩221,947 | ₩246,998 | ₩203,539 | ₩239,699 | +8.00% | 14.9만 |
|---|
| 2026.05.18 | ₩250,420 | ₩257,022 | ₩209,914 | ₩226,909 | -9.39% | 20.5만 |
|---|
| 2026.05.15 | ₩233,230 | ₩238,387 | ₩221,536 | ₩230,954 | -0.98% | 20.4만 |
|---|
| 2026.05.14 | ₩256,480 | ₩275,189 | ₩249,824 | ₩263,846 | +2.87% | 28.7만 |
|---|
| 2026.05.13 | ₩306,086 | ₩306,528 | ₩267,127 | ₩284,470 | -7.06% | 26만 |
|---|
| 2026.05.12 | ₩301,907 | ₩321,728 | ₩256,560 | ₩284,591 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩334,183 | ₩345,058 | ₩304,130 | ₩331,464 | -0.81% | 45.5만 |
|---|
| 2026.05.08 | ₩252,770 | ₩333,781 | ₩252,502 | ₩309,019 | +22.25% | 41.5만 |
|---|
| 2026.05.07 | ₩248,351 | ₩261,877 | ₩239,431 | ₩239,820 | -3.44% | 24.7만 |
|---|
| 2026.05.06 | ₩247,400 | ₩257,404 | ₩230,097 | ₩256,466 | +3.66% | 31.2만 |
|---|
| 2026.05.05 | ₩205,910 | ₩244,866 | ₩204,905 | ₩236,311 | +14.76% | 34.9만 |
|---|
| 2026.05.04 | ₩201,209 | ₩203,044 | ₩186,772 | ₩186,772 | -7.18% | 20만 |
|---|
| 2026.05.01 | ₩177,357 | ₩205,535 | ₩177,076 | ₩203,204 | +14.57% | 20만 |
|---|
| 2026.04.30 | ₩187,776 | ₩187,776 | ₩171,638 | ₩183,075 | -2.50% | 28.6만 |
|---|
| 2026.04.29 | ₩154,482 | ₩184,950 | ₩154,482 | ₩184,776 | +19.61% | 24.8만 |
|---|
| 2026.04.28 | ₩138,023 | ₩148,657 | ₩135,331 | ₩148,295 | +7.44% | 17.8만 |
|---|
| 2026.04.27 | ₩145,483 | ₩158,032 | ₩142,630 | ₩149,956 | +3.07% | 20.6만 |
|---|
| 2026.04.24 | ₩140,722 | ₩149,259 | ₩133,416 | ₩141,947 | +0.87% | 42.6만 |
|---|
| 2026.04.23 | ₩94,256 | ₩100,444 | ₩93,734 | ₩95,904 | +1.75% | 24.5만 |
|---|
| 2026.04.22 | ₩100,444 | ₩102,064 | ₩91,471 | ₩92,248 | -8.16% | 10.2만 |
|---|
| 2026.04.21 | ₩97,564 | ₩98,837 | ₩93,439 | ₩94,913 | -2.72% | 7.4만 |
|---|
| 2026.04.20 | ₩101,368 | ₩102,613 | ₩91,779 | ₩93,573 | -7.69% | 10.5만 |
|---|
| 2026.04.17 | ₩103,029 | ₩107,234 | ₩99,585 | ₩101,542 | -1.44% | 18.9만 |
|---|
| 2026.04.16 | ₩92,562 | ₩101,970 | ₩89,984 | ₩101,649 | +9.82% | 15만 |
|---|
| 2026.04.15 | ₩88,739 | ₩94,295 | ₩84,895 | ₩91,940 | +3.61% | 13.4만 |
|---|
| 2026.04.14 | ₩92,060 | ₩92,288 | ₩83,743 | ₩88,498 | -3.87% | 18.7만 |
|---|
| 2026.04.13 | ₩84,741 | ₩93,734 | ₩84,741 | ₩92,435 | +9.08% | 15.6만 |
|---|
| 2026.04.10 | ₩82,900 | ₩87,359 | ₩80,355 | ₩84,788 | +2.28% | 14.6만 |
|---|
| 2026.04.09 | ₩74,569 | ₩84,011 | ₩74,569 | ₩83,060 | +11.39% | 19.9만 |
|---|
| 2026.04.08 | ₩67,391 | ₩76,565 | ₩66,601 | ₩76,270 | +13.18% | 22.5만 |
|---|
| 2026.04.07 | ₩59,613 | ₩62,730 | ₩58,219 | ₩62,128 | +4.22% | 22.6만 |
|---|
| 2026.04.06 | ₩57,481 | ₩61,003 | ₩54,548 | ₩57,193 | -0.50% | 11.3만 |
|---|
| 2026.04.02 | ₩47,222 | ₩56,476 | ₩47,222 | ₩56,476 | +19.60% | 14.5만 |
|---|
| 2026.04.01 | ₩45,528 | ₩52,807 | ₩45,528 | ₩51,320 | +12.72% | 17.4만 |
|---|
| 2026.03.31 | ₩39,655 | ₩43,740 | ₩39,079 | ₩43,566 | +9.86% | 7.1만 |
|---|
| 2026.03.30 | ₩43,030 | ₩43,030 | ₩37,124 | ₩38,250 | -11.11% | 8.1만 |
|---|
| 2026.03.27 | ₩42,802 | ₩43,860 | ₩41,517 | ₩42,066 | -1.72% | 5.5만 |
|---|
| 2026.03.26 | ₩48,588 | ₩48,909 | ₩43,526 | ₩43,954 | -9.54% | 14.3만 |
|---|
| 2026.03.25 | ₩47,878 | ₩51,802 | ₩47,329 | ₩50,717 | +5.93% | 13.6만 |
|---|
| 2026.03.24 | ₩43,017 | ₩44,785 | ₩42,561 | ₩44,302 | +2.99% | 9.9만 |
|---|
| 2026.03.23 | ₩45,668 | ₩47,342 | ₩44,195 | ₩44,534 | -2.48% | 6.9만 |
|---|
| 2026.03.20 | ₩50,858 | ₩51,695 | ₩43,740 | ₩44,436 | -12.63% | 11.5만 |
|---|
| 2026.03.19 | ₩44,463 | ₩49,552 | ₩43,927 | ₩49,181 | +10.61% | 7.1만 |
|---|
| 2026.03.18 | ₩45,160 | ₩47,959 | ₩44,838 | ₩46,740 | +3.50% | 10.2만 |
|---|
| 2026.03.17 | ₩48,950 | ₩48,950 | ₩44,503 | ₩44,785 | -8.51% | 11만 |
|---|
| 2026.03.16 | ₩52,914 | ₩55,378 | ₩48,334 | ₩48,422 | -8.49% | 8.7만 |
|---|
| 2026.03.13 | ₩49,298 | ₩49,981 | ₩48,072 | ₩48,588 | -1.44% | 3만 |
|---|
| 2026.03.12 | ₩52,124 | ₩52,124 | ₩47,276 | ₩47,452 | -8.96% | 6.5만 |
|---|
| 2026.03.11 | ₩50,617 | ₩55,244 | ₩50,617 | ₩53,476 | +5.65% | 9.2만 |
|---|
| 2026.03.10 | ₩48,092 | ₩53,195 | ₩48,092 | ₩50,999 | +6.04% | 10만 |
|---|
| 2026.03.09 | ₩42,374 | ₩48,488 | ₩41,316 | ₩48,379 | +14.17% | 7.5만 |
|---|
| 2026.03.06 | ₩46,726 | ₩47,711 | ₩43,927 | ₩44,107 | -5.61% | 8.1만 |
|---|
| 2026.03.05 | ₩47,409 | ₩50,289 | ₩46,820 | ₩49,473 | +4.35% | 4.1만 |
|---|
| 2026.03.04 | ₩46,134 | ₩49,592 | ₩44,155 | ₩48,789 | +5.75% | 6.6만 |
|---|
| 2026.03.03 | ₩44,008 | ₩44,878 | ₩41,825 | ₩43,847 | -0.37% | 8.3만 |
|---|
| 2026.03.02 | ₩45,896 | ₩49,539 | ₩45,843 | ₩48,789 | +6.30% | 7.5만 |
|---|
| 2026.02.27 | ₩46,485 | ₩51,186 | ₩46,485 | ₩49,057 | +5.53% | 11.1만 |
|---|
| 2026.02.26 | ₩51,186 | ₩52,110 | ₩46,887 | ₩48,883 | -4.50% | 10.4만 |
|---|
| 2026.02.25 | ₩50,195 | ₩52,164 | ₩49,191 | ₩51,990 | +3.58% | 8만 |
|---|
| 2026.02.24 | ₩46,298 | ₩51,387 | ₩45,086 | ₩50,309 | +8.66% | 16.1만 |
|---|
| 2026.02.23 | ₩46,552 | ₩47,061 | ₩44,345 | ₩45,213 | -2.88% | 4.6만 |
|---|
| 2026.02.20 | ₩45,535 | ₩46,847 | ₩44,008 | ₩46,365 | +1.82% | 13.1만 |
|---|
| 2026.02.19 | ₩47,865 | ₩48,573 | ₩45,989 | ₩47,304 | -1.17% | 6.3만 |
|---|
| 2026.02.18 | ₩49,432 | ₩52,070 | ₩48,186 | ₩49,298 | -0.27% | 8.1만 |
|---|
| 2026.02.17 | ₩50,423 | ₩52,124 | ₩49,284 | ₩50,838 | +0.82% | 6만 |
|---|
| 2026.02.13 | ₩50,115 | ₩54,212 | ₩48,293 | ₩52,258 | +4.28% | 8.7만 |
|---|
| 2026.02.12 | ₩54,789 | ₩57,253 | ₩51,079 | ₩51,508 | -5.99% | 14.9만 |
|---|
| 2026.02.11 | ₩55,351 | ₩58,418 | ₩52,900 | ₩55,753 | +0.73% | 12.6만 |
|---|
| 2026.02.10 | ₩61,164 | ₩61,257 | ₩52,391 | ₩53,302 | -12.85% | 11.5만 |
|---|
| 2026.02.09 | ₩59,181 | ₩63,159 | ₩54,293 | ₩60,601 | +2.40% | 20.4만 |
|---|
| 2026.02.06 | ₩58,030 | ₩63,147 | ₩57,588 | ₩61,472 | +5.93% | 8.2만 |
|---|
| 2026.02.05 | ₩54,641 | ₩62,236 | ₩52,781 | ₩56,155 | +2.77% | 11.1만 |
|---|
| 2026.02.04 | ₩59,074 | ₩59,503 | ₩53,275 | ₩57,106 | -3.33% | 6만 |
|---|
| 2026.02.03 | ₩61,003 | ₩63,468 | ₩56,798 | ₩58,498 | -4.11% | 9.9만 |
|---|
| 2026.02.02 | ₩50,503 | ₩59,731 | ₩50,108 | ₩57,521 | +13.90% | 9.5만 |
|---|
| 2026.01.30 | ₩58,056 | ₩59,650 | ₩51,561 | ₩52,258 | -9.99% | 6.6만 |
|---|
| 2026.01.29 | ₩55,016 | ₩57,588 | ₩53,791 | ₩57,494 | +4.50% | 9.4만 |
|---|
| 2026.01.28 | ₩52,900 | ₩58,793 | ₩52,552 | ₩57,842 | +9.34% | 31.3만 |
|---|
| 2026.01.27 | ₩47,142 | ₩48,615 | ₩45,833 | ₩47,530 | +0.82% | 16.9만 |
|---|
| 2026.01.26 | ₩48,856 | ₩48,856 | ₩44,021 | ₩44,490 | -8.94% | 24.5만 |
|---|
| 2026.01.23 | ₩55,177 | ₩57,923 | ₩48,534 | ₩50,115 | -9.17% | 45.6만 |
|---|
| 2026.01.22 | ₩76,123 | ₩76,685 | ₩72,815 | ₩76,177 | +0.07% | 29.6만 |
|---|
| 2026.01.21 | ₩66,038 | ₩76,163 | ₩65,730 | ₩76,150 | +15.31% | 10.4만 |
|---|
| 2026.01.20 | ₩58,780 | ₩65,637 | ₩58,023 | ₩61,632 | +4.85% | 11.3만 |
|---|
| 2026.01.16 | ₩63,722 | ₩65,623 | ₩57,248 | ₩58,201 | -8.66% | 11만 |
|---|
| 2026.01.15 | ₩64,257 | ₩66,346 | ₩60,159 | ₩61,097 | -4.92% | 6.7만 |
|---|
| 2026.01.14 | ₩62,503 | ₩62,797 | ₩59,248 | ₩62,268 | -0.37% | 7.3만 |
|---|
| 2026.01.13 | ₩55,324 | ₩60,896 | ₩54,384 | ₩58,820 | +6.32% | 7.4만 |
|---|
| 2026.01.12 | ₩51,588 | ₩54,132 | ₩50,892 | ₩51,173 | -0.80% | 4.7만 |
|---|
| 2026.01.09 | ₩46,378 | ₩55,124 | ₩46,378 | ₩54,899 | +18.37% | 8.6만 |
|---|
| 2026.01.08 | ₩48,079 | ₩49,204 | ₩44,329 | ₩45,185 | -6.02% | 3.6만 |
|---|
| 2026.01.07 | ₩43,686 | ₩52,608 | ₩43,686 | ₩48,655 | +11.37% | 6.3만 |
|---|
| 2026.01.06 | ₩42,267 | ₩43,593 | ₩40,981 | ₩43,084 | +1.93% | 2.8만 |
|---|
| 2026.01.05 | ₩46,499 | ₩46,499 | ₩41,637 | ₩41,637 | -10.46% | 4.2만 |
|---|
| 2026.01.02 | ₩39,835 | ₩42,414 | ₩39,347 | ₩41,730 | +4.76% | 2.7만 |
|---|
| 2025.12.31 | ₩37,941 | ₩37,941 | ₩36,912 | ₩36,912 | -2.71% | 7.5천 |
|---|
| 2025.12.30 | ₩37,312 | ₩39,521 | ₩37,312 | ₩37,700 | +1.04% | 1.6만 |
|---|
| 2025.12.29 | ₩35,838 | ₩36,535 | ₩35,490 | ₩36,307 | +1.31% | 8.2천 |
|---|
| 2025.12.26 | ₩35,477 | ₩35,679 | ₩34,921 | ₩35,504 | +0.08% | 1.2만 |
|---|
| 2025.12.24 | ₩34,030 | ₩35,557 | ₩34,030 | ₩35,557 | +4.49% | 2.4만 |
|---|
| 2025.12.23 | ₩36,026 | ₩36,160 | ₩35,517 | ₩35,704 | -0.89% | 1.2만 |
|---|
| 2025.12.22 | ₩39,066 | ₩39,066 | ₩35,916 | ₩35,916 | -8.06% | 1.7만 |
|---|
| 2025.12.19 | ₩37,752 | ₩38,280 | ₩36,856 | ₩36,868 | -2.34% | 6.4천 |
|---|
| 2025.12.18 | ₩37,981 | ₩37,981 | ₩34,700 | ₩35,731 | -5.92% | 1.2만 |
|---|
| 2025.12.17 | ₩37,070 | ₩37,070 | ₩35,396 | ₩35,477 | -4.30% | 1.1만 |
|---|
| 2025.12.16 | ₩38,276 | ₩38,436 | ₩37,901 | ₩37,901 | -0.98% | 7.1천 |
|---|
| 2025.12.15 | ₩39,910 | ₩39,910 | ₩38,075 | ₩38,383 | -3.83% | 3.5만 |
|---|
| 2025.12.12 | ₩43,459 | ₩43,459 | ₩39,106 | ₩39,106 | -10.02% | 4.4천 |
|---|
| 2025.12.11 | ₩43,256 | ₩43,670 | ₩42,137 | ₩42,749 | -1.17% | 3.6천 |
|---|
| 2025.12.10 | ₩43,338 | ₩45,869 | ₩42,682 | ₩45,668 | +5.38% | 1만 |
|---|
| 2025.12.09 | ₩45,722 | ₩45,923 | ₩44,134 | ₩45,106 | -1.35% | 2.2만 |
|---|
| 2025.12.08 | ₩48,334 | ₩48,392 | ₩42,990 | ₩44,426 | -8.09% | 1.9만 |
|---|
| 2025.12.05 | ₩47,655 | ₩50,061 | ₩47,130 | ₩47,130 | -1.10% | 3.5만 |
|---|
| 2025.12.04 | ₩50,557 | ₩51,186 | ₩44,436 | ₩45,030 | -10.93% | 2.2만 |
|---|
| 2025.12.03 | ₩52,391 | ₩53,013 | ₩50,547 | ₩53,013 | +1.19% | 3만 |
|---|
| 2025.12.02 | ₩46,597 | ₩53,175 | ₩46,459 | ₩52,329 | +12.30% | 3만 |
|---|
| 2025.12.01 | ₩44,289 | ₩45,267 | ₩43,968 | ₩44,663 | +0.84% | 8천 |
|---|
| 2025.11.28 | ₩39,535 | ₩45,825 | ₩39,535 | ₩45,825 | +15.91% | 6.7천 |
|---|
| 2025.11.26 | ₩37,500 | ₩38,396 | ₩37,500 | ₩38,232 | +1.95% | 4.2천 |
|---|
| 2025.11.25 | ₩35,530 | ₩36,503 | ₩35,530 | ₩36,236 | +1.99% | 5.9천 |
|---|
| 2025.11.24 | ₩35,102 | ₩36,776 | ₩35,102 | ₩36,161 | +3.02% | 3.7천 |
|---|
| 2025.11.21 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩37,727 | ₩37,727 | ₩31,964 | ₩31,964 | -15.28% | 1.3천 |
|---|
| 2025.11.19 | ₩34,975 | ₩35,343 | ₩34,975 | ₩34,983 | +0.02% | 3.2천 |
|---|