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 | ₩171,348 | ₩172,032 | ₩160,468 | ₩162,131 | -5.38% | 7.3만 |
| 2026.10.08 | ₩180,310 | ₩184,469 | ₩164,345 | ₩169,886 | -5.78% | 13.4만 |
| 2026.10.07 | ₩185,300 | ₩197,112 | ₩183,530 | ₩190,184 | +2.64% | 10.6만 |
| 2026.10.06 | ₩202,915 | ₩207,329 | ₩186,883 | ₩187,487 | -7.60% | 11.7만 |
| 2026.10.05 | ₩198,233 | ₩206,605 | ₩197,981 | ₩200,487 | +1.14% | 11.3만 |
| 2026.10.02 | ₩230,619 | ₩235,422 | ₩211,220 | ₩211,850 | -8.14% | 8만 |
| 2026.10.01 | ₩209,328 | ₩221,604 | ₩205,976 | ₩214,649 | +2.54% | 6.8만 |
| 2026.09.30 | ₩201,292 | ₩215,996 | ₩201,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,204 |
| +6.91% |
| 6.8만 |
| 2026.09.29 | ₩203,378 | ₩208,979 | ₩194,061 | ₩200,286 | -1.52% | 7.6만 |
|---|
| 2026.09.28 | ₩217,968 | ₩219,149 | ₩196,127 | ₩201,493 | -7.56% | 13.4만 |
|---|
| 2026.09.25 | ₩241,607 | ₩241,607 | ₩225,816 | ₩226,702 | -6.17% | 11.6만 |
|---|
| 2026.09.24 | ₩218,411 | ₩242,989 | ₩217,029 | ₩242,989 | +11.25% | 11.5만 |
|---|
| 2026.09.23 | ₩231,236 | ₩231,236 | ₩214,064 | ₩225,535 | -2.47% | 5.5만 |
|---|
| 2026.09.22 | ₩217,539 | ₩231,223 | ₩217,539 | ₩230,230 | +5.83% | 12만 |
|---|
| 2026.09.21 | ₩206,323 | ₩233,115 | ₩201,695 | ₩223,375 | +8.26% | 20.7만 |
|---|
| 2026.09.18 | ₩184,066 | ₩184,898 | ₩172,783 | ₩180,444 | -1.97% | 9.8만 |
|---|
| 2026.09.17 | ₩168,437 | ₩188,579 | ₩168,437 | ₩180,927 | +7.42% | 18.2만 |
|---|
| 2026.09.16 | ₩157,369 | ₩166,357 | ₩152,244 | ₩157,114 | -0.16% | 12.5만 |
|---|
| 2026.09.15 | ₩150,815 | ₩155,021 | ₩144,597 | ₩145,388 | -3.60% | 8.4만 |
|---|
| 2026.09.14 | ₩140,954 | ₩150,392 | ₩137,110 | ₩145,683 | +3.36% | 16.3만 |
|---|
| 2026.09.11 | ₩161,581 | ₩169,161 | ₩158,791 | ₩163,748 | +1.34% | 9.1만 |
|---|
| 2026.09.10 | ₩162,520 | ₩163,406 | ₩152,727 | ₩155,289 | -4.45% | 10.3만 |
|---|
| 2026.09.09 | ₩163,875 | ₩176,392 | ₩163,728 | ₩175,520 | +7.11% | 11.1만 |
|---|
| 2026.09.08 | ₩158,475 | ₩174,207 | ₩157,154 | ₩169,268 | +6.81% | 22.1만 |
|---|
| 2026.09.04 | ₩134,159 | ₩143,765 | ₩132,884 | ₩143,765 | +7.16% | 8.7만 |
|---|
| 2026.09.03 | ₩126,210 | ₩133,618 | ₩121,655 | ₩131,610 | +4.28% | 9.4만 |
|---|
| 2026.09.02 | ₩123,467 | ₩128,176 | ₩121,924 | ₩127,451 | +3.23% | 6.1만 |
|---|
| 2026.09.01 | ₩118,731 | ₩124,728 | ₩115,377 | ₩124,271 | +4.67% | 10.5만 |
|---|
| 2026.08.31 | ₩127,277 | ₩132,126 | ₩124,768 | ₩125,801 | -1.16% | 5.3만 |
|---|
| 2026.08.28 | ₩128,860 | ₩137,956 | ₩124,708 | ₩125,908 | -2.29% | 7.3만 |
|---|
| 2026.08.27 | ₩126,780 | ₩135,690 | ₩123,842 | ₩133,604 | +5.38% | 14.7만 |
|---|
| 2026.08.26 | ₩118,623 | ₩122,769 | ₩115,779 | ₩122,769 | +3.49% | 9.1만 |
|---|
| 2026.08.25 | ₩127,994 | ₩128,028 | ₩120,472 | ₩120,783 | -5.63% | 8.8만 |
|---|
| 2026.08.24 | ₩124,432 | ₩124,647 | ₩114,840 | ₩120,329 | -3.30% | 13.8만 |
|---|
| 2026.08.21 | ₩135,588 | ₩136,024 | ₩127,493 | ₩128,354 | -5.34% | 7만 |
|---|
| 2026.08.20 | ₩133,622 | ₩136,145 | ₩128,015 | ₩134,816 | +0.89% | 8.5만 |
|---|
| 2026.08.19 | ₩150,037 | ₩152,203 | ₩132,187 | ₩136,842 | -8.79% | 15.7만 |
|---|
| 2026.08.18 | ₩156,389 | ₩156,765 | ₩144,489 | ₩148,246 | -5.21% | 18.3만 |
|---|
| 2026.08.17 | ₩172,126 | ₩178,512 | ₩165,914 | ₩171,254 | -0.51% | 9.1만 |
|---|
| 2026.08.14 | ₩174,641 | ₩182,456 | ₩165,727 | ₩167,775 | -3.93% | 7.5만 |
|---|
| 2026.08.13 | ₩165,170 | ₩184,495 | ₩162,614 | ₩174,782 | +5.82% | 11만 |
|---|
| 2026.08.12 | ₩166,357 | ₩169,805 | ₩161,541 | ₩163,419 | -1.77% | 10.4만 |
|---|
| 2026.08.11 | ₩149,171 | ₩154,586 | ₩146,233 | ₩153,089 | +2.63% | 8.4만 |
|---|
| 2026.08.10 | ₩154,672 | ₩160,548 | ₩149,118 | ₩152,955 | -1.11% | 16.5만 |
|---|
| 2026.08.07 | ₩168,598 | ₩171,724 | ₩155,557 | ₩166,411 | -1.30% | 9.3만 |
|---|
| 2026.08.06 | ₩155,450 | ₩170,194 | ₩147,044 | ₩160,892 | +3.50% | 6.7만 |
|---|
| 2026.08.05 | ₩160,991 | ₩169,832 | ₩154,685 | ₩164,814 | +2.37% | 12.4만 |
|---|
| 2026.08.04 | ₩147,273 | ₩165,270 | ₩144,892 | ₩164,211 | +11.50% | 16.6만 |
|---|
| 2026.08.03 | ₩127,693 | ₩136,581 | ₩119,402 | ₩134,494 | +5.33% | 13.2만 |
|---|
| 2026.07.31 | ₩151,036 | ₩154,363 | ₩132,187 | ₩132,187 | -12.48% | 12.8만 |
|---|
| 2026.07.30 | ₩122,044 | ₩142,665 | ₩122,044 | ₩135,890 | +11.34% | 18.8만 |
|---|
| 2026.07.29 | ₩124,902 | ₩128,793 | ₩110,306 | ₩110,319 | -11.68% | 16만 |
|---|
| 2026.07.28 | ₩124,500 | ₩128,618 | ₩114,102 | ₩123,386 | -0.89% | 21.6만 |
|---|
| 2026.07.27 | ₩142,061 | ₩149,004 | ₩126,109 | ₩139,284 | -1.95% | 19.7만 |
|---|
| 2026.07.24 | ₩168,960 | ₩172,043 | ₩140,552 | ₩141,940 | -15.99% | 37.2만 |
|---|
| 2026.07.23 | ₩172,260 | ₩181,155 | ₩165,016 | ₩166,679 | -3.24% | 27.2만 |
|---|
| 2026.07.22 | ₩172,931 | ₩190,439 | ₩172,596 | ₩176,915 | +2.30% | 6.8만 |
|---|
| 2026.07.21 | ₩179,330 | ₩188,547 | ₩173,327 | ₩186,736 | +4.13% | 12.3만 |
|---|
| 2026.07.20 | ₩160,555 | ₩171,710 | ₩159,032 | ₩159,502 | -0.66% | 8만 |
|---|
| 2026.07.17 | ₩144,087 | ₩162,332 | ₩135,179 | ₩153,022 | +6.20% | 16.1만 |
|---|
| 2026.07.16 | ₩174,474 | ₩175,306 | ₩154,283 | ₩158,844 | -8.96% | 8만 |
|---|
| 2026.07.15 | ₩204,150 | ₩204,324 | ₩166,344 | ₩180,444 | -11.61% | 13.2만 |
|---|
| 2026.07.14 | ₩195,979 | ₩202,580 | ₩184,308 | ₩197,831 | +0.94% | 10.8만 |
|---|
| 2026.07.13 | ₩192,183 | ₩192,880 | ₩177,211 | ₩181,785 | -5.41% | 9만 |
|---|
| 2026.07.10 | ₩205,599 | ₩210,911 | ₩198,555 | ₩207,343 | +0.85% | 8.2만 |
|---|
| 2026.07.09 | ₩227,078 | ₩233,276 | ₩214,386 | ₩217,914 | -4.04% | 27.7만 |
|---|
| 2026.07.08 | ₩202,580 | ₩209,516 | ₩187,823 | ₩208,966 | +3.15% | 15.3만 |
|---|
| 2026.07.07 | ₩233,692 | ₩233,973 | ₩201,239 | ₩210,321 | -10.00% | 22.5만 |
|---|
| 2026.07.06 | ₩260,738 | ₩281,385 | ₩260,107 | ₩260,819 | +0.03% | 11.1만 |
|---|
| 2026.07.02 | ₩289,622 | ₩297,484 | ₩241,486 | ₩251,951 | -13.01% | 14.3만 |
|---|
| 2026.07.01 | ₩322,183 | ₩324,168 | ₩280,929 | ₩283,075 | -12.14% | 11.4만 |
|---|
| 2026.06.30 | ₩312,590 | ₩357,507 | ₩309,639 | ₩343,863 | +10.00% | 18.1만 |
|---|
| 2026.06.29 | ₩287,738 | ₩308,673 | ₩249,335 | ₩308,673 | +7.28% | 22.5만 |
|---|
| 2026.06.26 | ₩293,003 | ₩305,762 | ₩279,882 | ₩293,439 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩346,814 | ₩350,155 | ₩282,539 | ₩313,265 | -9.67% | 16.3만 |
|---|
| 2026.06.24 | ₩316,749 | ₩328,690 | ₩291,836 | ₩309,907 | -2.16% | 13.9만 |
|---|
| 2026.06.23 | ₩297,243 | ₩339,087 | ₩291,393 | ₩310,873 | +4.59% | 15.8만 |
|---|
| 2026.06.22 | ₩350,155 | ₩357,815 | ₩333,895 | ₩356,756 | +1.89% | 17.9만 |
|---|
| 2026.06.18 | ₩314,174 | ₩329,360 | ₩296,129 | ₩322,518 | +2.66% | 36.3만 |
|---|
| 2026.06.17 | ₩270,545 | ₩282,941 | ₩253,024 | ₩267,312 | -1.20% | 15.2만 |
|---|
| 2026.06.16 | ₩287,208 | ₩301,851 | ₩248,449 | ₩248,972 | -13.31% | 14.7만 |
|---|
| 2026.06.15 | ₩309,210 | ₩320,479 | ₩295,150 | ₩300,436 | -2.84% | 16.7만 |
|---|
| 2026.06.12 | ₩253,795 | ₩297,833 | ₩245,913 | ₩285,490 | +12.49% | 23.3만 |
|---|
| 2026.06.11 | ₩241,151 | ₩260,268 | ₩227,937 | ₩252,085 | +4.53% | 27.4만 |
|---|
| 2026.06.10 | ₩211,072 | ₩230,753 | ₩204,861 | ₩213,581 | +1.19% | 12.3만 |
|---|
| 2026.06.09 | ₩236,771 | ₩240,614 | ₩182,456 | ₩217,512 | -8.13% | 14.9만 |
|---|
| 2026.06.08 | ₩228,594 | ₩234,476 | ₩212,069 | ₩226,380 | -0.97% | 24.4만 |
|---|
| 2026.06.05 | ₩213,179 | ₩214,654 | ₩181,946 | ₩183,543 | -13.90% | 17.5만 |
|---|
| 2026.06.04 | ₩224,850 | ₩243,499 | ₩221,081 | ₩238,803 | +6.21% | 12.1만 |
|---|
| 2026.06.03 | ₩259,557 | ₩266,171 | ₩235,919 | ₩243,888 | -6.04% | 30.7만 |
|---|
| 2026.06.02 | ₩220,987 | ₩228,070 | ₩208,000 | ₩223,750 | +1.25% | 20.8만 |
|---|
| 2026.06.01 | ₩229,378 | ₩246,517 | ₩217,955 | ₩229,050 | -0.14% | 34.5만 |
|---|
| 2026.05.29 | ₩297,565 | ₩308,566 | ₩248,724 | ₩253,721 | -14.73% | 15.9만 |
|---|
| 2026.05.28 | ₩284,551 | ₩290,924 | ₩261,462 | ₩282,754 | -0.63% | 11.8만 |
|---|
| 2026.05.27 | ₩301,844 | ₩301,858 | ₩265,635 | ₩287,100 | -4.88% | 17.6만 |
|---|
| 2026.05.26 | ₩289,093 | ₩303,199 | ₩266,929 | ₩294,680 | +1.93% | 26.7만 |
|---|
| 2026.05.22 | ₩281,003 | ₩291,125 | ₩272,343 | ₩277,602 | -1.21% | 12.9만 |
|---|
| 2026.05.21 | ₩262,147 | ₩275,905 | ₩248,194 | ₩271,484 | +3.56% | 16.3만 |
|---|
| 2026.05.20 | ₩264,280 | ₩287,127 | ₩257,656 | ₩275,013 | +4.06% | 25.2만 |
|---|
| 2026.05.19 | ₩222,335 | ₩247,429 | ₩203,895 | ₩240,118 | +8.00% | 14.9만 |
|---|
| 2026.05.18 | ₩250,857 | ₩257,471 | ₩210,281 | ₩227,306 | -9.39% | 20.5만 |
|---|
| 2026.05.15 | ₩233,638 | ₩238,803 | ₩221,923 | ₩231,357 | -0.98% | 20.4만 |
|---|
| 2026.05.14 | ₩256,928 | ₩275,670 | ₩250,260 | ₩264,307 | +2.87% | 28.7만 |
|---|
| 2026.05.13 | ₩306,620 | ₩307,063 | ₩267,594 | ₩284,967 | -7.06% | 26만 |
|---|
| 2026.05.12 | ₩302,435 | ₩322,290 | ₩257,008 | ₩285,088 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩334,767 | ₩345,661 | ₩304,662 | ₩332,044 | -0.81% | 45.5만 |
|---|
| 2026.05.08 | ₩253,212 | ₩334,364 | ₩252,943 | ₩309,558 | +22.25% | 41.5만 |
|---|
| 2026.05.07 | ₩248,784 | ₩262,334 | ₩239,849 | ₩240,239 | -3.44% | 24.7만 |
|---|
| 2026.05.06 | ₩247,832 | ₩257,854 | ₩230,499 | ₩256,914 | +3.66% | 31.2만 |
|---|
| 2026.05.05 | ₩206,269 | ₩245,294 | ₩205,263 | ₩236,724 | +14.76% | 34.9만 |
|---|
| 2026.05.04 | ₩201,560 | ₩203,398 | ₩187,098 | ₩187,098 | -7.18% | 20만 |
|---|
| 2026.05.01 | ₩177,667 | ₩205,894 | ₩177,385 | ₩203,559 | +14.57% | 20만 |
|---|
| 2026.04.30 | ₩188,104 | ₩188,104 | ₩171,938 | ₩183,395 | -2.50% | 28.6만 |
|---|
| 2026.04.29 | ₩154,752 | ₩185,274 | ₩154,752 | ₩185,099 | +19.61% | 24.8만 |
|---|
| 2026.04.28 | ₩138,264 | ₩148,916 | ₩135,568 | ₩148,554 | +7.44% | 17.8만 |
|---|
| 2026.04.27 | ₩145,737 | ₩158,308 | ₩142,879 | ₩150,218 | +3.07% | 20.6만 |
|---|
| 2026.04.24 | ₩140,968 | ₩149,520 | ₩133,649 | ₩142,195 | +0.87% | 42.6만 |
|---|
| 2026.04.23 | ₩94,421 | ₩100,619 | ₩93,898 | ₩96,071 | +1.75% | 24.5만 |
|---|
| 2026.04.22 | ₩100,619 | ₩102,243 | ₩91,631 | ₩92,409 | -8.16% | 10.2만 |
|---|
| 2026.04.21 | ₩97,735 | ₩99,009 | ₩93,603 | ₩95,078 | -2.72% | 7.4만 |
|---|
| 2026.04.20 | ₩101,545 | ₩102,793 | ₩91,939 | ₩93,737 | -7.69% | 10.5만 |
|---|
| 2026.04.17 | ₩103,209 | ₩107,421 | ₩99,759 | ₩101,719 | -1.44% | 18.9만 |
|---|
| 2026.04.16 | ₩92,724 | ₩102,149 | ₩90,141 | ₩101,827 | +9.82% | 15만 |
|---|
| 2026.04.15 | ₩88,894 | ₩94,460 | ₩85,043 | ₩92,100 | +3.61% | 13.4만 |
|---|
| 2026.04.14 | ₩92,221 | ₩92,449 | ₩83,890 | ₩88,652 | -3.87% | 18.7만 |
|---|
| 2026.04.13 | ₩84,889 | ₩93,898 | ₩84,889 | ₩92,597 | +9.08% | 15.6만 |
|---|
| 2026.04.10 | ₩83,044 | ₩87,512 | ₩80,495 | ₩84,936 | +2.28% | 14.6만 |
|---|
| 2026.04.09 | ₩74,700 | ₩84,158 | ₩74,700 | ₩83,205 | +11.39% | 19.9만 |
|---|
| 2026.04.08 | ₩67,509 | ₩76,699 | ₩66,717 | ₩76,404 | +13.18% | 22.5만 |
|---|
| 2026.04.07 | ₩59,717 | ₩62,840 | ₩58,320 | ₩62,236 | +4.22% | 22.6만 |
|---|
| 2026.04.06 | ₩57,581 | ₩61,109 | ₩54,643 | ₩57,293 | -0.50% | 11.3만 |
|---|
| 2026.04.02 | ₩47,304 | ₩56,575 | ₩47,304 | ₩56,575 | +19.60% | 14.5만 |
|---|
| 2026.04.01 | ₩45,607 | ₩52,899 | ₩45,607 | ₩51,410 | +12.72% | 17.4만 |
|---|
| 2026.03.31 | ₩39,724 | ₩43,816 | ₩39,148 | ₩43,642 | +9.86% | 7.1만 |
|---|
| 2026.03.30 | ₩43,105 | ₩43,105 | ₩37,189 | ₩38,317 | -11.11% | 8.1만 |
|---|
| 2026.03.27 | ₩42,877 | ₩43,937 | ₩41,589 | ₩42,139 | -1.72% | 5.5만 |
|---|
| 2026.03.26 | ₩48,673 | ₩48,995 | ₩43,602 | ₩44,031 | -9.54% | 14.3만 |
|---|
| 2026.03.25 | ₩47,962 | ₩51,893 | ₩47,412 | ₩50,806 | +5.93% | 13.6만 |
|---|
| 2026.03.24 | ₩43,092 | ₩44,863 | ₩42,636 | ₩44,380 | +2.99% | 9.9만 |
|---|
| 2026.03.23 | ₩45,748 | ₩47,425 | ₩44,272 | ₩44,612 | -2.48% | 6.9만 |
|---|
| 2026.03.20 | ₩50,947 | ₩51,785 | ₩43,816 | ₩44,514 | -12.63% | 11.5만 |
|---|
| 2026.03.19 | ₩44,541 | ₩49,639 | ₩44,004 | ₩49,267 | +10.61% | 7.1만 |
|---|
| 2026.03.18 | ₩45,238 | ₩48,042 | ₩44,916 | ₩46,821 | +3.50% | 10.2만 |
|---|
| 2026.03.17 | ₩49,035 | ₩49,035 | ₩44,581 | ₩44,863 | -8.51% | 11만 |
|---|
| 2026.03.16 | ₩53,006 | ₩55,475 | ₩48,418 | ₩48,507 | -8.49% | 8.7만 |
|---|
| 2026.03.13 | ₩49,384 | ₩50,068 | ₩48,156 | ₩48,673 | -1.44% | 3만 |
|---|
| 2026.03.12 | ₩52,215 | ₩52,215 | ₩47,358 | ₩47,535 | -8.96% | 6.5만 |
|---|
| 2026.03.11 | ₩50,705 | ₩55,341 | ₩50,705 | ₩53,570 | +5.65% | 9.2만 |
|---|
| 2026.03.10 | ₩48,176 | ₩53,288 | ₩48,176 | ₩51,088 | +6.04% | 10만 |
|---|
| 2026.03.09 | ₩42,448 | ₩48,572 | ₩41,388 | ₩48,464 | +14.17% | 7.5만 |
|---|
| 2026.03.06 | ₩46,808 | ₩47,794 | ₩44,004 | ₩44,184 | -5.61% | 8.1만 |
|---|
| 2026.03.05 | ₩47,492 | ₩50,377 | ₩46,902 | ₩49,560 | +4.35% | 4.1만 |
|---|
| 2026.03.04 | ₩46,215 | ₩49,679 | ₩44,232 | ₩48,874 | +5.75% | 6.6만 |
|---|
| 2026.03.03 | ₩44,085 | ₩44,957 | ₩41,898 | ₩43,924 | -0.37% | 8.3만 |
|---|
| 2026.03.02 | ₩45,976 | ₩49,625 | ₩45,923 | ₩48,874 | +6.30% | 7.5만 |
|---|
| 2026.02.27 | ₩46,567 | ₩51,276 | ₩46,567 | ₩49,142 | +5.53% | 11.1만 |
|---|
| 2026.02.26 | ₩51,276 | ₩52,201 | ₩46,969 | ₩48,968 | -4.50% | 10.4만 |
|---|
| 2026.02.25 | ₩50,283 | ₩52,255 | ₩49,277 | ₩52,081 | +3.58% | 8만 |
|---|
| 2026.02.24 | ₩46,379 | ₩51,477 | ₩45,165 | ₩50,397 | +8.66% | 16.1만 |
|---|
| 2026.02.23 | ₩46,634 | ₩47,143 | ₩44,423 | ₩45,292 | -2.88% | 4.6만 |
|---|
| 2026.02.20 | ₩45,614 | ₩46,929 | ₩44,085 | ₩46,446 | +1.82% | 13.1만 |
|---|
| 2026.02.19 | ₩47,948 | ₩48,658 | ₩46,069 | ₩47,386 | -1.17% | 6.3만 |
|---|
| 2026.02.18 | ₩49,518 | ₩52,161 | ₩48,270 | ₩49,384 | -0.27% | 8.1만 |
|---|
| 2026.02.17 | ₩50,511 | ₩52,215 | ₩49,371 | ₩50,927 | +0.82% | 6만 |
|---|
| 2026.02.13 | ₩50,202 | ₩54,306 | ₩48,378 | ₩52,349 | +4.28% | 8.7만 |
|---|
| 2026.02.12 | ₩54,884 | ₩57,353 | ₩51,168 | ₩51,598 | -5.99% | 14.9만 |
|---|
| 2026.02.11 | ₩55,448 | ₩58,520 | ₩52,993 | ₩55,850 | +0.73% | 12.6만 |
|---|
| 2026.02.10 | ₩61,270 | ₩61,364 | ₩52,483 | ₩53,395 | -12.85% | 11.5만 |
|---|
| 2026.02.09 | ₩59,285 | ₩63,269 | ₩54,388 | ₩60,707 | +2.40% | 20.4만 |
|---|
| 2026.02.06 | ₩58,131 | ₩63,257 | ₩57,688 | ₩61,579 | +5.93% | 8.2만 |
|---|
| 2026.02.05 | ₩54,737 | ₩62,345 | ₩52,873 | ₩56,253 | +2.77% | 11.1만 |
|---|
| 2026.02.04 | ₩59,178 | ₩59,607 | ₩53,368 | ₩57,205 | -3.33% | 6만 |
|---|
| 2026.02.03 | ₩61,109 | ₩63,579 | ₩56,897 | ₩58,601 | -4.11% | 9.9만 |
|---|
| 2026.02.02 | ₩50,591 | ₩59,835 | ₩50,196 | ₩57,621 | +13.90% | 9.5만 |
|---|
| 2026.01.30 | ₩58,158 | ₩59,754 | ₩51,651 | ₩52,349 | -9.99% | 6.6만 |
|---|
| 2026.01.29 | ₩55,113 | ₩57,688 | ₩53,885 | ₩57,594 | +4.50% | 9.4만 |
|---|
| 2026.01.28 | ₩52,993 | ₩58,896 | ₩52,644 | ₩57,943 | +9.34% | 31.3만 |
|---|
| 2026.01.27 | ₩47,224 | ₩48,700 | ₩45,913 | ₩47,613 | +0.82% | 16.9만 |
|---|
| 2026.01.26 | ₩48,941 | ₩48,941 | ₩44,098 | ₩44,568 | -8.94% | 24.5만 |
|---|
| 2026.01.23 | ₩55,274 | ₩58,024 | ₩48,619 | ₩50,202 | -9.17% | 45.6만 |
|---|
| 2026.01.22 | ₩76,256 | ₩76,819 | ₩72,942 | ₩76,310 | +0.07% | 29.6만 |
|---|
| 2026.01.21 | ₩66,154 | ₩76,296 | ₩65,845 | ₩76,283 | +15.31% | 10.4만 |
|---|
| 2026.01.20 | ₩58,882 | ₩65,751 | ₩58,124 | ₩61,740 | +4.85% | 11.3만 |
|---|
| 2026.01.16 | ₩63,833 | ₩65,738 | ₩57,348 | ₩58,303 | -8.66% | 11만 |
|---|
| 2026.01.15 | ₩64,369 | ₩66,462 | ₩60,264 | ₩61,203 | -4.92% | 6.7만 |
|---|
| 2026.01.14 | ₩62,612 | ₩62,907 | ₩59,352 | ₩62,377 | -0.37% | 7.3만 |
|---|
| 2026.01.13 | ₩55,421 | ₩61,002 | ₩54,479 | ₩58,923 | +6.32% | 7.4만 |
|---|
| 2026.01.12 | ₩51,678 | ₩54,227 | ₩50,980 | ₩51,262 | -0.80% | 4.7만 |
|---|
| 2026.01.09 | ₩46,459 | ₩55,220 | ₩46,459 | ₩54,994 | +18.37% | 8.6만 |
|---|
| 2026.01.08 | ₩48,163 | ₩49,290 | ₩44,407 | ₩45,264 | -6.02% | 3.6만 |
|---|
| 2026.01.07 | ₩43,763 | ₩52,700 | ₩43,763 | ₩48,740 | +11.37% | 6.3만 |
|---|
| 2026.01.06 | ₩42,341 | ₩43,669 | ₩41,053 | ₩43,159 | +1.93% | 2.8만 |
|---|
| 2026.01.05 | ₩46,580 | ₩46,580 | ₩41,710 | ₩41,710 | -10.46% | 4.2만 |
|---|
| 2026.01.02 | ₩39,904 | ₩42,488 | ₩39,416 | ₩41,803 | +4.76% | 2.7만 |
|---|
| 2025.12.31 | ₩38,007 | ₩38,007 | ₩36,977 | ₩36,977 | -2.71% | 7.5천 |
|---|
| 2025.12.30 | ₩37,377 | ₩39,590 | ₩37,377 | ₩37,766 | +1.04% | 1.6만 |
|---|
| 2025.12.29 | ₩35,901 | ₩36,599 | ₩35,552 | ₩36,371 | +1.31% | 8.2천 |
|---|
| 2025.12.26 | ₩35,539 | ₩35,741 | ₩34,982 | ₩35,566 | +0.08% | 1.2만 |
|---|
| 2025.12.24 | ₩34,090 | ₩35,619 | ₩34,090 | ₩35,619 | +4.49% | 2.4만 |
|---|
| 2025.12.23 | ₩36,089 | ₩36,223 | ₩35,579 | ₩35,767 | -0.89% | 1.2만 |
|---|
| 2025.12.22 | ₩39,134 | ₩39,134 | ₩35,979 | ₩35,979 | -8.06% | 1.7만 |
|---|
| 2025.12.19 | ₩37,818 | ₩38,347 | ₩36,921 | ₩36,933 | -2.34% | 6.4천 |
|---|
| 2025.12.18 | ₩38,047 | ₩38,047 | ₩34,761 | ₩35,794 | -5.92% | 1.2만 |
|---|
| 2025.12.17 | ₩37,135 | ₩37,135 | ₩35,458 | ₩35,539 | -4.30% | 1.1만 |
|---|
| 2025.12.16 | ₩38,343 | ₩38,504 | ₩37,967 | ₩37,967 | -0.98% | 7.1천 |
|---|
| 2025.12.15 | ₩39,979 | ₩39,979 | ₩38,141 | ₩38,450 | -3.83% | 3.5만 |
|---|
| 2025.12.12 | ₩43,535 | ₩43,535 | ₩39,174 | ₩39,174 | -10.02% | 4.4천 |
|---|
| 2025.12.11 | ₩43,332 | ₩43,747 | ₩42,210 | ₩42,824 | -1.17% | 3.6천 |
|---|
| 2025.12.10 | ₩43,414 | ₩45,949 | ₩42,756 | ₩45,748 | +5.38% | 1만 |
|---|
| 2025.12.09 | ₩45,802 | ₩46,003 | ₩44,211 | ₩45,185 | -1.35% | 2.2만 |
|---|
| 2025.12.08 | ₩48,418 | ₩48,477 | ₩43,065 | ₩44,503 | -8.09% | 1.9만 |
|---|
| 2025.12.05 | ₩47,738 | ₩50,149 | ₩47,212 | ₩47,212 | -1.10% | 3.5만 |
|---|
| 2025.12.04 | ₩50,645 | ₩51,276 | ₩44,514 | ₩45,108 | -10.93% | 2.2만 |
|---|
| 2025.12.03 | ₩52,483 | ₩53,105 | ₩50,636 | ₩53,105 | +1.19% | 3만 |
|---|
| 2025.12.02 | ₩46,678 | ₩53,268 | ₩46,540 | ₩52,420 | +12.30% | 3만 |
|---|
| 2025.12.01 | ₩44,366 | ₩45,346 | ₩44,044 | ₩44,741 | +0.84% | 8천 |
|---|
| 2025.11.28 | ₩39,604 | ₩45,905 | ₩39,604 | ₩45,905 | +15.91% | 6.7천 |
|---|
| 2025.11.26 | ₩37,566 | ₩38,463 | ₩37,566 | ₩38,298 | +1.95% | 4.2천 |
|---|
| 2025.11.25 | ₩35,592 | ₩36,566 | ₩35,592 | ₩36,299 | +1.99% | 5.9천 |
|---|
| 2025.11.24 | ₩35,163 | ₩36,840 | ₩35,163 | ₩36,224 | +3.02% | 3.7천 |
|---|
| 2025.11.21 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩37,793 | ₩37,793 | ₩32,020 | ₩32,020 | -15.28% | 1.3천 |
|---|
| 2025.11.19 | ₩35,036 | ₩35,405 | ₩35,036 | ₩35,044 | +0.02% | 3.2천 |
|---|