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 | ₩171,340 | ₩172,024 | ₩160,460 | ₩162,124 | -5.38% | 7.3만 |
| 2026.10.08 | ₩180,302 | ₩184,460 | ₩164,337 | ₩169,878 | -5.78% | 13.4만 |
| 2026.10.07 | ₩185,292 | ₩197,103 | ₩183,521 | ₩190,175 | +2.64% | 10.6만 |
| 2026.10.06 | ₩202,906 | ₩207,320 | ₩186,875 | ₩187,479 | -7.60% | 11.7만 |
| 2026.10.05 | ₩198,224 | ₩206,596 | ₩197,972 | ₩200,478 | +1.14% | 11.3만 |
| 2026.10.02 | ₩230,609 | ₩235,412 | ₩211,210 | ₩211,841 | -8.14% | 8만 |
| 2026.10.01 | ₩209,319 | ₩221,594 | ₩205,966 | ₩214,639 | +2.54% | 6.8만 |
| 2026.09.30 | ₩201,283 | ₩215,986 | ₩201,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,195 |
| +6.91% |
| 6.8만 |
| 2026.09.29 | ₩203,369 | ₩208,970 | ₩194,052 | ₩200,277 | -1.52% | 7.6만 |
|---|
| 2026.09.28 | ₩217,958 | ₩219,139 | ₩196,118 | ₩201,484 | -7.56% | 13.4만 |
|---|
| 2026.09.25 | ₩241,596 | ₩241,596 | ₩225,806 | ₩226,692 | -6.17% | 11.6만 |
|---|
| 2026.09.24 | ₩218,401 | ₩242,978 | ₩217,019 | ₩242,978 | +11.25% | 11.5만 |
|---|
| 2026.09.23 | ₩231,226 | ₩231,226 | ₩214,055 | ₩225,525 | -2.47% | 5.5만 |
|---|
| 2026.09.22 | ₩217,529 | ₩231,213 | ₩217,529 | ₩230,220 | +5.83% | 12만 |
|---|
| 2026.09.21 | ₩206,314 | ₩233,104 | ₩201,686 | ₩223,365 | +8.26% | 20.7만 |
|---|
| 2026.09.18 | ₩184,058 | ₩184,890 | ₩172,776 | ₩180,436 | -1.97% | 9.8만 |
|---|
| 2026.09.17 | ₩168,429 | ₩188,571 | ₩168,429 | ₩180,919 | +7.42% | 18.2만 |
|---|
| 2026.09.16 | ₩157,361 | ₩166,350 | ₩152,237 | ₩157,107 | -0.16% | 12.5만 |
|---|
| 2026.09.15 | ₩150,808 | ₩155,014 | ₩144,590 | ₩145,382 | -3.60% | 8.4만 |
|---|
| 2026.09.14 | ₩140,948 | ₩150,386 | ₩137,104 | ₩145,677 | +3.36% | 16.3만 |
|---|
| 2026.09.11 | ₩161,574 | ₩169,154 | ₩158,783 | ₩163,740 | +1.34% | 9.1만 |
|---|
| 2026.09.10 | ₩162,513 | ₩163,398 | ₩152,720 | ₩155,282 | -4.45% | 10.3만 |
|---|
| 2026.09.09 | ₩163,868 | ₩176,384 | ₩163,720 | ₩175,512 | +7.11% | 11.1만 |
|---|
| 2026.09.08 | ₩158,468 | ₩174,199 | ₩157,147 | ₩169,261 | +6.81% | 22.1만 |
|---|
| 2026.09.04 | ₩134,153 | ₩143,758 | ₩132,879 | ₩143,758 | +7.16% | 8.7만 |
|---|
| 2026.09.03 | ₩126,204 | ₩133,612 | ₩121,650 | ₩131,604 | +4.28% | 9.4만 |
|---|
| 2026.09.02 | ₩123,461 | ₩128,170 | ₩121,918 | ₩127,445 | +3.23% | 6.1만 |
|---|
| 2026.09.01 | ₩118,725 | ₩124,722 | ₩115,372 | ₩124,266 | +4.67% | 10.5만 |
|---|
| 2026.08.31 | ₩127,271 | ₩132,121 | ₩124,762 | ₩125,795 | -1.16% | 5.3만 |
|---|
| 2026.08.28 | ₩128,854 | ₩137,950 | ₩124,702 | ₩125,903 | -2.29% | 7.3만 |
|---|
| 2026.08.27 | ₩126,775 | ₩135,684 | ₩123,837 | ₩133,598 | +5.38% | 14.7만 |
|---|
| 2026.08.26 | ₩118,618 | ₩122,763 | ₩115,774 | ₩122,763 | +3.49% | 9.1만 |
|---|
| 2026.08.25 | ₩127,989 | ₩128,022 | ₩120,467 | ₩120,778 | -5.63% | 8.8만 |
|---|
| 2026.08.24 | ₩124,427 | ₩124,642 | ₩114,835 | ₩120,323 | -3.30% | 13.8만 |
|---|
| 2026.08.21 | ₩135,582 | ₩136,018 | ₩127,487 | ₩128,348 | -5.34% | 7만 |
|---|
| 2026.08.20 | ₩133,616 | ₩136,138 | ₩128,009 | ₩134,810 | +0.89% | 8.5만 |
|---|
| 2026.08.19 | ₩150,030 | ₩152,197 | ₩132,181 | ₩136,836 | -8.79% | 15.7만 |
|---|
| 2026.08.18 | ₩156,382 | ₩156,758 | ₩144,483 | ₩148,239 | -5.21% | 18.3만 |
|---|
| 2026.08.17 | ₩172,118 | ₩178,504 | ₩165,907 | ₩171,246 | -0.51% | 9.1만 |
|---|
| 2026.08.14 | ₩174,634 | ₩182,448 | ₩165,719 | ₩167,768 | -3.93% | 7.5만 |
|---|
| 2026.08.13 | ₩165,162 | ₩184,487 | ₩162,607 | ₩174,775 | +5.82% | 11만 |
|---|
| 2026.08.12 | ₩166,350 | ₩169,797 | ₩161,534 | ₩163,412 | -1.77% | 10.4만 |
|---|
| 2026.08.11 | ₩149,165 | ₩154,579 | ₩146,227 | ₩153,082 | +2.63% | 8.4만 |
|---|
| 2026.08.10 | ₩154,665 | ₩160,541 | ₩149,111 | ₩152,948 | -1.11% | 16.5만 |
|---|
| 2026.08.07 | ₩168,590 | ₩171,716 | ₩155,550 | ₩166,403 | -1.30% | 9.3만 |
|---|
| 2026.08.06 | ₩155,443 | ₩170,186 | ₩147,037 | ₩160,884 | +3.50% | 6.7만 |
|---|
| 2026.08.05 | ₩160,984 | ₩169,824 | ₩154,678 | ₩164,807 | +2.37% | 12.4만 |
|---|
| 2026.08.04 | ₩147,266 | ₩165,263 | ₩144,885 | ₩164,203 | +11.50% | 16.6만 |
|---|
| 2026.08.03 | ₩127,687 | ₩136,574 | ₩119,396 | ₩134,488 | +5.33% | 13.2만 |
|---|
| 2026.07.31 | ₩151,029 | ₩154,356 | ₩132,181 | ₩132,181 | -12.48% | 12.8만 |
|---|
| 2026.07.30 | ₩122,039 | ₩142,658 | ₩122,039 | ₩135,884 | +11.34% | 18.8만 |
|---|
| 2026.07.29 | ₩124,896 | ₩128,787 | ₩110,301 | ₩110,314 | -11.68% | 16만 |
|---|
| 2026.07.28 | ₩124,494 | ₩128,612 | ₩114,097 | ₩123,381 | -0.89% | 21.6만 |
|---|
| 2026.07.27 | ₩142,055 | ₩148,997 | ₩126,104 | ₩139,278 | -1.95% | 19.7만 |
|---|
| 2026.07.24 | ₩168,952 | ₩172,035 | ₩140,545 | ₩141,934 | -15.99% | 37.2만 |
|---|
| 2026.07.23 | ₩172,252 | ₩181,147 | ₩165,008 | ₩166,672 | -3.24% | 27.2만 |
|---|
| 2026.07.22 | ₩172,923 | ₩190,430 | ₩172,588 | ₩176,908 | +2.30% | 6.8만 |
|---|
| 2026.07.21 | ₩179,322 | ₩188,539 | ₩173,319 | ₩186,728 | +4.13% | 12.3만 |
|---|
| 2026.07.20 | ₩160,548 | ₩171,702 | ₩159,025 | ₩159,495 | -0.66% | 8만 |
|---|
| 2026.07.17 | ₩144,080 | ₩162,325 | ₩135,173 | ₩153,015 | +6.20% | 16.1만 |
|---|
| 2026.07.16 | ₩174,466 | ₩175,298 | ₩154,276 | ₩158,837 | -8.96% | 8만 |
|---|
| 2026.07.15 | ₩204,141 | ₩204,315 | ₩166,336 | ₩180,436 | -11.61% | 13.2만 |
|---|
| 2026.07.14 | ₩195,971 | ₩202,571 | ₩184,299 | ₩197,822 | +0.94% | 10.8만 |
|---|
| 2026.07.13 | ₩192,174 | ₩192,872 | ₩177,203 | ₩181,777 | -5.41% | 9만 |
|---|
| 2026.07.10 | ₩205,589 | ₩210,902 | ₩198,546 | ₩207,333 | +0.85% | 8.2만 |
|---|
| 2026.07.09 | ₩227,067 | ₩233,265 | ₩214,376 | ₩217,905 | -4.04% | 27.7만 |
|---|
| 2026.07.08 | ₩202,571 | ₩209,507 | ₩187,814 | ₩208,957 | +3.15% | 15.3만 |
|---|
| 2026.07.07 | ₩233,681 | ₩233,963 | ₩201,230 | ₩210,312 | -10.00% | 22.5만 |
|---|
| 2026.07.06 | ₩260,726 | ₩281,373 | ₩260,096 | ₩260,807 | +0.03% | 11.1만 |
|---|
| 2026.07.02 | ₩289,610 | ₩297,471 | ₩241,475 | ₩251,939 | -13.01% | 14.3만 |
|---|
| 2026.07.01 | ₩322,168 | ₩324,154 | ₩280,916 | ₩283,063 | -12.14% | 11.4만 |
|---|
| 2026.06.30 | ₩312,576 | ₩357,491 | ₩309,625 | ₩343,848 | +10.00% | 18.1만 |
|---|
| 2026.06.29 | ₩287,725 | ₩308,659 | ₩249,323 | ₩308,659 | +7.28% | 22.5만 |
|---|
| 2026.06.26 | ₩292,990 | ₩305,748 | ₩279,870 | ₩293,426 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩346,799 | ₩350,139 | ₩282,526 | ₩313,251 | -9.67% | 16.3만 |
|---|
| 2026.06.24 | ₩316,735 | ₩328,675 | ₩291,823 | ₩309,893 | -2.16% | 13.9만 |
|---|
| 2026.06.23 | ₩297,229 | ₩339,072 | ₩291,380 | ₩310,859 | +4.59% | 15.8만 |
|---|
| 2026.06.22 | ₩350,139 | ₩357,799 | ₩333,880 | ₩356,740 | +1.89% | 17.9만 |
|---|
| 2026.06.18 | ₩314,159 | ₩329,346 | ₩296,116 | ₩322,504 | +2.66% | 36.3만 |
|---|
| 2026.06.17 | ₩270,533 | ₩282,929 | ₩253,013 | ₩267,300 | -1.20% | 15.2만 |
|---|
| 2026.06.16 | ₩287,195 | ₩301,838 | ₩248,438 | ₩248,961 | -13.31% | 14.7만 |
|---|
| 2026.06.15 | ₩309,196 | ₩320,465 | ₩295,137 | ₩300,422 | -2.84% | 16.7만 |
|---|
| 2026.06.12 | ₩253,784 | ₩297,820 | ₩245,902 | ₩285,478 | +12.49% | 23.3만 |
|---|
| 2026.06.11 | ₩241,140 | ₩260,257 | ₩227,927 | ₩252,073 | +4.53% | 27.4만 |
|---|
| 2026.06.10 | ₩211,063 | ₩230,743 | ₩204,852 | ₩213,572 | +1.19% | 12.3만 |
|---|
| 2026.06.09 | ₩236,760 | ₩240,603 | ₩182,448 | ₩217,502 | -8.13% | 14.9만 |
|---|
| 2026.06.08 | ₩228,583 | ₩234,466 | ₩212,060 | ₩226,370 | -0.97% | 24.4만 |
|---|
| 2026.06.05 | ₩213,169 | ₩214,645 | ₩181,938 | ₩183,535 | -13.90% | 17.5만 |
|---|
| 2026.06.04 | ₩224,840 | ₩243,488 | ₩221,071 | ₩238,792 | +6.21% | 12.1만 |
|---|
| 2026.06.03 | ₩259,546 | ₩266,160 | ₩235,908 | ₩243,877 | -6.04% | 30.7만 |
|---|
| 2026.06.02 | ₩220,977 | ₩228,060 | ₩207,991 | ₩223,740 | +1.25% | 20.8만 |
|---|
| 2026.06.01 | ₩229,368 | ₩246,506 | ₩217,945 | ₩229,039 | -0.14% | 34.5만 |
|---|
| 2026.05.29 | ₩297,551 | ₩308,552 | ₩248,713 | ₩253,710 | -14.73% | 15.9만 |
|---|
| 2026.05.28 | ₩284,539 | ₩290,911 | ₩261,451 | ₩282,741 | -0.63% | 11.8만 |
|---|
| 2026.05.27 | ₩301,831 | ₩301,844 | ₩265,623 | ₩287,087 | -4.88% | 17.6만 |
|---|
| 2026.05.26 | ₩289,080 | ₩303,186 | ₩266,918 | ₩294,667 | +1.93% | 26.7만 |
|---|
| 2026.05.22 | ₩280,990 | ₩291,112 | ₩272,331 | ₩277,589 | -1.21% | 12.9만 |
|---|
| 2026.05.21 | ₩262,135 | ₩275,892 | ₩248,183 | ₩271,472 | +3.56% | 16.3만 |
|---|
| 2026.05.20 | ₩264,268 | ₩287,114 | ₩257,645 | ₩275,000 | +4.06% | 25.2만 |
|---|
| 2026.05.19 | ₩222,325 | ₩247,418 | ₩203,886 | ₩240,107 | +8.00% | 14.9만 |
|---|
| 2026.05.18 | ₩250,846 | ₩257,460 | ₩210,271 | ₩227,295 | -9.39% | 20.5만 |
|---|
| 2026.05.15 | ₩233,627 | ₩238,792 | ₩221,913 | ₩231,347 | -0.98% | 20.4만 |
|---|
| 2026.05.14 | ₩256,916 | ₩275,658 | ₩250,249 | ₩264,295 | +2.87% | 28.7만 |
|---|
| 2026.05.13 | ₩306,607 | ₩307,049 | ₩267,582 | ₩284,954 | -7.06% | 26만 |
|---|
| 2026.05.12 | ₩302,421 | ₩322,276 | ₩256,997 | ₩285,075 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩334,752 | ₩345,645 | ₩304,648 | ₩332,029 | -0.81% | 45.5만 |
|---|
| 2026.05.08 | ₩253,200 | ₩334,350 | ₩252,932 | ₩309,545 | +22.25% | 41.5만 |
|---|
| 2026.05.07 | ₩248,773 | ₩262,323 | ₩239,839 | ₩240,228 | -3.44% | 24.7만 |
|---|
| 2026.05.06 | ₩247,821 | ₩257,842 | ₩230,488 | ₩256,903 | +3.66% | 31.2만 |
|---|
| 2026.05.05 | ₩206,260 | ₩245,283 | ₩205,254 | ₩236,713 | +14.76% | 34.9만 |
|---|
| 2026.05.04 | ₩201,551 | ₩203,389 | ₩187,090 | ₩187,090 | -7.18% | 20만 |
|---|
| 2026.05.01 | ₩177,659 | ₩205,885 | ₩177,377 | ₩203,550 | +14.57% | 20만 |
|---|
| 2026.04.30 | ₩188,096 | ₩188,096 | ₩171,930 | ₩183,387 | -2.50% | 28.6만 |
|---|
| 2026.04.29 | ₩154,745 | ₩185,265 | ₩154,745 | ₩185,091 | +19.61% | 24.8만 |
|---|
| 2026.04.28 | ₩138,258 | ₩148,910 | ₩135,562 | ₩148,548 | +7.44% | 17.8만 |
|---|
| 2026.04.27 | ₩145,730 | ₩158,301 | ₩142,873 | ₩150,211 | +3.07% | 20.6만 |
|---|
| 2026.04.24 | ₩140,961 | ₩149,514 | ₩133,643 | ₩142,189 | +0.87% | 42.6만 |
|---|
| 2026.04.23 | ₩94,417 | ₩100,615 | ₩93,894 | ₩96,067 | +1.75% | 24.5만 |
|---|
| 2026.04.22 | ₩100,615 | ₩102,238 | ₩91,627 | ₩92,405 | -8.16% | 10.2만 |
|---|
| 2026.04.21 | ₩97,730 | ₩99,005 | ₩93,599 | ₩95,074 | -2.72% | 7.4만 |
|---|
| 2026.04.20 | ₩101,540 | ₩102,788 | ₩91,935 | ₩93,733 | -7.69% | 10.5만 |
|---|
| 2026.04.17 | ₩103,204 | ₩107,416 | ₩99,755 | ₩101,715 | -1.44% | 18.9만 |
|---|
| 2026.04.16 | ₩92,720 | ₩102,144 | ₩90,137 | ₩101,822 | +9.82% | 15만 |
|---|
| 2026.04.15 | ₩88,890 | ₩94,456 | ₩85,040 | ₩92,096 | +3.61% | 13.4만 |
|---|
| 2026.04.14 | ₩92,217 | ₩92,445 | ₩83,886 | ₩88,648 | -3.87% | 18.7만 |
|---|
| 2026.04.13 | ₩84,885 | ₩93,894 | ₩84,885 | ₩92,592 | +9.08% | 15.6만 |
|---|
| 2026.04.10 | ₩83,041 | ₩87,508 | ₩80,492 | ₩84,932 | +2.28% | 14.6만 |
|---|
| 2026.04.09 | ₩74,696 | ₩84,154 | ₩74,696 | ₩83,202 | +11.39% | 19.9만 |
|---|
| 2026.04.08 | ₩67,506 | ₩76,695 | ₩66,714 | ₩76,400 | +13.18% | 22.5만 |
|---|
| 2026.04.07 | ₩59,714 | ₩62,837 | ₩58,318 | ₩62,234 | +4.22% | 22.6만 |
|---|
| 2026.04.06 | ₩57,578 | ₩61,107 | ₩54,641 | ₩57,290 | -0.50% | 11.3만 |
|---|
| 2026.04.02 | ₩47,302 | ₩56,572 | ₩47,302 | ₩56,572 | +19.60% | 14.5만 |
|---|
| 2026.04.01 | ₩45,605 | ₩52,897 | ₩45,605 | ₩51,407 | +12.72% | 17.4만 |
|---|
| 2026.03.31 | ₩39,723 | ₩43,814 | ₩39,146 | ₩43,640 | +9.86% | 7.1만 |
|---|
| 2026.03.30 | ₩43,103 | ₩43,103 | ₩37,187 | ₩38,315 | -11.11% | 8.1만 |
|---|
| 2026.03.27 | ₩42,875 | ₩43,935 | ₩41,587 | ₩42,137 | -1.72% | 5.5만 |
|---|
| 2026.03.26 | ₩48,671 | ₩48,993 | ₩43,600 | ₩44,029 | -9.54% | 14.3만 |
|---|
| 2026.03.25 | ₩47,960 | ₩51,890 | ₩47,410 | ₩50,804 | +5.93% | 13.6만 |
|---|
| 2026.03.24 | ₩43,090 | ₩44,861 | ₩42,634 | ₩44,378 | +2.99% | 9.9만 |
|---|
| 2026.03.23 | ₩45,746 | ₩47,423 | ₩44,270 | ₩44,610 | -2.48% | 6.9만 |
|---|
| 2026.03.20 | ₩50,945 | ₩51,783 | ₩43,814 | ₩44,512 | -12.63% | 11.5만 |
|---|
| 2026.03.19 | ₩44,539 | ₩49,637 | ₩44,002 | ₩49,265 | +10.61% | 7.1만 |
|---|
| 2026.03.18 | ₩45,236 | ₩48,040 | ₩44,914 | ₩46,819 | +3.50% | 10.2만 |
|---|
| 2026.03.17 | ₩49,033 | ₩49,033 | ₩44,579 | ₩44,861 | -8.51% | 11만 |
|---|
| 2026.03.16 | ₩53,004 | ₩55,472 | ₩48,416 | ₩48,504 | -8.49% | 8.7만 |
|---|
| 2026.03.13 | ₩49,382 | ₩50,066 | ₩48,154 | ₩48,671 | -1.44% | 3만 |
|---|
| 2026.03.12 | ₩52,212 | ₩52,212 | ₩47,356 | ₩47,533 | -8.96% | 6.5만 |
|---|
| 2026.03.11 | ₩50,703 | ₩55,338 | ₩50,703 | ₩53,567 | +5.65% | 9.2만 |
|---|
| 2026.03.10 | ₩48,174 | ₩53,286 | ₩48,174 | ₩51,085 | +6.04% | 10만 |
|---|
| 2026.03.09 | ₩42,446 | ₩48,570 | ₩41,386 | ₩48,461 | +14.17% | 7.5만 |
|---|
| 2026.03.06 | ₩46,806 | ₩47,792 | ₩44,002 | ₩44,182 | -5.61% | 8.1만 |
|---|
| 2026.03.05 | ₩47,490 | ₩50,374 | ₩46,900 | ₩49,557 | +4.35% | 4.1만 |
|---|
| 2026.03.04 | ₩46,213 | ₩49,677 | ₩44,230 | ₩48,872 | +5.75% | 6.6만 |
|---|
| 2026.03.03 | ₩44,083 | ₩44,955 | ₩41,896 | ₩43,922 | -0.37% | 8.3만 |
|---|
| 2026.03.02 | ₩45,974 | ₩49,623 | ₩45,921 | ₩48,872 | +6.30% | 7.5만 |
|---|
| 2026.02.27 | ₩46,565 | ₩51,273 | ₩46,565 | ₩49,140 | +5.53% | 11.1만 |
|---|
| 2026.02.26 | ₩51,273 | ₩52,199 | ₩46,967 | ₩48,966 | -4.50% | 10.4만 |
|---|
| 2026.02.25 | ₩50,281 | ₩52,253 | ₩49,274 | ₩52,078 | +3.58% | 8만 |
|---|
| 2026.02.24 | ₩46,377 | ₩51,475 | ₩45,163 | ₩50,395 | +8.66% | 16.1만 |
|---|
| 2026.02.23 | ₩46,632 | ₩47,141 | ₩44,421 | ₩45,290 | -2.88% | 4.6만 |
|---|
| 2026.02.20 | ₩45,612 | ₩46,927 | ₩44,083 | ₩46,444 | +1.82% | 13.1만 |
|---|
| 2026.02.19 | ₩47,946 | ₩48,656 | ₩46,067 | ₩47,384 | -1.17% | 6.3만 |
|---|
| 2026.02.18 | ₩49,516 | ₩52,159 | ₩48,268 | ₩49,382 | -0.27% | 8.1만 |
|---|
| 2026.02.17 | ₩50,509 | ₩52,212 | ₩49,368 | ₩50,924 | +0.82% | 6만 |
|---|
| 2026.02.13 | ₩50,200 | ₩54,304 | ₩48,376 | ₩52,347 | +4.28% | 8.7만 |
|---|
| 2026.02.12 | ₩54,882 | ₩57,350 | ₩51,166 | ₩51,595 | -5.99% | 14.9만 |
|---|
| 2026.02.11 | ₩55,445 | ₩58,518 | ₩52,990 | ₩55,848 | +0.73% | 12.6만 |
|---|
| 2026.02.10 | ₩61,268 | ₩61,362 | ₩52,481 | ₩53,393 | -12.85% | 11.5만 |
|---|
| 2026.02.09 | ₩59,282 | ₩63,267 | ₩54,386 | ₩60,704 | +2.40% | 20.4만 |
|---|
| 2026.02.06 | ₩58,128 | ₩63,254 | ₩57,686 | ₩61,576 | +5.93% | 8.2만 |
|---|
| 2026.02.05 | ₩54,734 | ₩62,342 | ₩52,871 | ₩56,250 | +2.77% | 11.1만 |
|---|
| 2026.02.04 | ₩59,175 | ₩59,604 | ₩53,366 | ₩57,203 | -3.33% | 6만 |
|---|
| 2026.02.03 | ₩61,107 | ₩63,576 | ₩56,894 | ₩58,598 | -4.11% | 9.9만 |
|---|
| 2026.02.02 | ₩50,589 | ₩59,832 | ₩50,193 | ₩57,619 | +13.90% | 9.5만 |
|---|
| 2026.01.30 | ₩58,155 | ₩59,752 | ₩51,649 | ₩52,347 | -9.99% | 6.6만 |
|---|
| 2026.01.29 | ₩55,110 | ₩57,686 | ₩53,883 | ₩57,592 | +4.50% | 9.4만 |
|---|
| 2026.01.28 | ₩52,990 | ₩58,893 | ₩52,642 | ₩57,941 | +9.34% | 31.3만 |
|---|
| 2026.01.27 | ₩47,222 | ₩48,698 | ₩45,911 | ₩47,611 | +0.82% | 16.9만 |
|---|
| 2026.01.26 | ₩48,939 | ₩48,939 | ₩44,096 | ₩44,566 | -8.94% | 24.5만 |
|---|
| 2026.01.23 | ₩55,271 | ₩58,021 | ₩48,617 | ₩50,200 | -9.17% | 45.6만 |
|---|
| 2026.01.22 | ₩76,253 | ₩76,816 | ₩72,939 | ₩76,306 | +0.07% | 29.6만 |
|---|
| 2026.01.21 | ₩66,151 | ₩76,293 | ₩65,842 | ₩76,279 | +15.31% | 10.4만 |
|---|
| 2026.01.20 | ₩58,880 | ₩65,748 | ₩58,122 | ₩61,737 | +4.85% | 11.3만 |
|---|
| 2026.01.16 | ₩63,830 | ₩65,735 | ₩57,345 | ₩58,300 | -8.66% | 11만 |
|---|
| 2026.01.15 | ₩64,367 | ₩66,459 | ₩60,262 | ₩61,201 | -4.92% | 6.7만 |
|---|
| 2026.01.14 | ₩62,609 | ₩62,904 | ₩59,349 | ₩62,374 | -0.37% | 7.3만 |
|---|
| 2026.01.13 | ₩55,419 | ₩60,999 | ₩54,477 | ₩58,920 | +6.32% | 7.4만 |
|---|
| 2026.01.12 | ₩51,676 | ₩54,225 | ₩50,978 | ₩51,260 | -0.80% | 4.7만 |
|---|
| 2026.01.09 | ₩46,457 | ₩55,217 | ₩46,457 | ₩54,992 | +18.37% | 8.6만 |
|---|
| 2026.01.08 | ₩48,161 | ₩49,288 | ₩44,405 | ₩45,262 | -6.02% | 3.6만 |
|---|
| 2026.01.07 | ₩43,761 | ₩52,698 | ₩43,761 | ₩48,738 | +11.37% | 6.3만 |
|---|
| 2026.01.06 | ₩42,339 | ₩43,667 | ₩41,051 | ₩43,157 | +1.93% | 2.8만 |
|---|
| 2026.01.05 | ₩46,578 | ₩46,578 | ₩41,708 | ₩41,708 | -10.46% | 4.2만 |
|---|
| 2026.01.02 | ₩39,902 | ₩42,486 | ₩39,414 | ₩41,801 | +4.76% | 2.7만 |
|---|
| 2025.12.31 | ₩38,006 | ₩38,006 | ₩36,975 | ₩36,975 | -2.71% | 7.5천 |
|---|
| 2025.12.30 | ₩37,375 | ₩39,589 | ₩37,375 | ₩37,764 | +1.04% | 1.6만 |
|---|
| 2025.12.29 | ₩35,899 | ₩36,597 | ₩35,551 | ₩36,369 | +1.31% | 8.2천 |
|---|
| 2025.12.26 | ₩35,537 | ₩35,740 | ₩34,980 | ₩35,564 | +0.08% | 1.2만 |
|---|
| 2025.12.24 | ₩34,088 | ₩35,618 | ₩34,088 | ₩35,618 | +4.49% | 2.4만 |
|---|
| 2025.12.23 | ₩36,087 | ₩36,221 | ₩35,577 | ₩35,765 | -0.89% | 1.2만 |
|---|
| 2025.12.22 | ₩39,132 | ₩39,132 | ₩35,977 | ₩35,977 | -8.06% | 1.7만 |
|---|
| 2025.12.19 | ₩37,816 | ₩38,345 | ₩36,919 | ₩36,931 | -2.34% | 6.4천 |
|---|
| 2025.12.18 | ₩38,046 | ₩38,046 | ₩34,759 | ₩35,792 | -5.92% | 1.2만 |
|---|
| 2025.12.17 | ₩37,134 | ₩37,134 | ₩35,457 | ₩35,537 | -4.30% | 1.1만 |
|---|
| 2025.12.16 | ₩38,341 | ₩38,502 | ₩37,965 | ₩37,965 | -0.98% | 7.1천 |
|---|
| 2025.12.15 | ₩39,978 | ₩39,978 | ₩38,140 | ₩38,448 | -3.83% | 3.5만 |
|---|
| 2025.12.12 | ₩43,533 | ₩43,533 | ₩39,173 | ₩39,173 | -10.02% | 4.4천 |
|---|
| 2025.12.11 | ₩43,330 | ₩43,745 | ₩42,209 | ₩42,822 | -1.17% | 3.6천 |
|---|
| 2025.12.10 | ₩43,412 | ₩45,947 | ₩42,755 | ₩45,746 | +5.38% | 1만 |
|---|
| 2025.12.09 | ₩45,800 | ₩46,001 | ₩44,209 | ₩45,183 | -1.35% | 2.2만 |
|---|
| 2025.12.08 | ₩48,416 | ₩48,475 | ₩43,063 | ₩44,501 | -8.09% | 1.9만 |
|---|
| 2025.12.05 | ₩47,736 | ₩50,146 | ₩47,210 | ₩47,210 | -1.10% | 3.5만 |
|---|
| 2025.12.04 | ₩50,643 | ₩51,273 | ₩44,512 | ₩45,106 | -10.93% | 2.2만 |
|---|
| 2025.12.03 | ₩52,481 | ₩53,103 | ₩50,633 | ₩53,103 | +1.19% | 3만 |
|---|
| 2025.12.02 | ₩46,676 | ₩53,265 | ₩46,538 | ₩52,418 | +12.30% | 3만 |
|---|
| 2025.12.01 | ₩44,364 | ₩45,344 | ₩44,042 | ₩44,739 | +0.84% | 8천 |
|---|
| 2025.11.28 | ₩39,602 | ₩45,903 | ₩39,602 | ₩45,903 | +15.91% | 6.7천 |
|---|
| 2025.11.26 | ₩37,564 | ₩38,462 | ₩37,564 | ₩38,297 | +1.95% | 4.2천 |
|---|
| 2025.11.25 | ₩35,591 | ₩36,565 | ₩35,591 | ₩36,298 | +1.99% | 5.9천 |
|---|
| 2025.11.24 | ₩35,162 | ₩36,838 | ₩35,162 | ₩36,223 | +3.02% | 3.7천 |
|---|
| 2025.11.21 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩37,791 | ₩37,791 | ₩32,018 | ₩32,018 | -15.28% | 1.3천 |
|---|
| 2025.11.19 | ₩35,034 | ₩35,403 | ₩35,034 | ₩35,042 | +0.02% | 3.2천 |
|---|