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 | ₩170,644 | ₩171,326 | ₩159,809 | ₩161,465 | -5.38% | 7.3만 |
| 2026.10.08 | ₩179,569 | ₩183,711 | ₩163,670 | ₩169,188 | -5.78% | 13.4만 |
| 2026.10.07 | ₩184,539 | ₩196,302 | ₩182,776 | ₩189,403 | +2.64% | 10.6만 |
| 2026.10.06 | ₩202,082 | ₩206,478 | ₩186,116 | ₩186,717 | -7.60% | 11.7만 |
| 2026.10.05 | ₩197,419 | ₩205,756 | ₩197,168 | ₩199,664 | +1.14% | 11.3만 |
| 2026.10.02 | ₩229,672 | ₩234,455 | ₩210,352 | ₩210,980 | -8.14% | 8만 |
| 2026.10.01 | ₩208,469 | ₩220,694 | ₩205,130 | ₩213,767 | +2.54% | 6.8만 |
| 2026.09.30 | ₩200,465 | ₩215,109 | ₩200,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,321 |
| +6.91% |
| 6.8만 |
| 2026.09.29 | ₩202,543 | ₩208,121 | ₩193,264 | ₩199,463 | -1.52% | 7.6만 |
|---|
| 2026.09.28 | ₩217,073 | ₩218,249 | ₩195,322 | ₩200,666 | -7.56% | 13.4만 |
|---|
| 2026.09.25 | ₩240,615 | ₩240,615 | ₩224,889 | ₩225,771 | -6.17% | 11.6만 |
|---|
| 2026.09.24 | ₩217,514 | ₩241,991 | ₩216,138 | ₩241,991 | +11.25% | 11.5만 |
|---|
| 2026.09.23 | ₩230,287 | ₩230,287 | ₩213,185 | ₩224,608 | -2.47% | 5.5만 |
|---|
| 2026.09.22 | ₩216,645 | ₩230,273 | ₩216,645 | ₩229,285 | +5.83% | 12만 |
|---|
| 2026.09.21 | ₩205,476 | ₩232,157 | ₩200,866 | ₩222,457 | +8.26% | 20.7만 |
|---|
| 2026.09.18 | ₩183,310 | ₩184,139 | ₩172,074 | ₩179,703 | -1.97% | 9.8만 |
|---|
| 2026.09.17 | ₩167,745 | ₩187,805 | ₩167,745 | ₩180,184 | +7.42% | 18.2만 |
|---|
| 2026.09.16 | ₩156,722 | ₩165,674 | ₩151,618 | ₩156,468 | -0.16% | 12.5만 |
|---|
| 2026.09.15 | ₩150,195 | ₩154,384 | ₩144,003 | ₩144,791 | -3.60% | 8.4만 |
|---|
| 2026.09.14 | ₩140,375 | ₩149,775 | ₩136,547 | ₩145,085 | +3.36% | 16.3만 |
|---|
| 2026.09.11 | ₩160,917 | ₩168,466 | ₩158,138 | ₩163,075 | +1.34% | 9.1만 |
|---|
| 2026.09.10 | ₩161,853 | ₩162,735 | ₩152,099 | ₩154,651 | -4.45% | 10.3만 |
|---|
| 2026.09.09 | ₩163,202 | ₩175,668 | ₩163,055 | ₩174,799 | +7.11% | 11.1만 |
|---|
| 2026.09.08 | ₩157,824 | ₩173,491 | ₩156,508 | ₩168,573 | +6.81% | 22.1만 |
|---|
| 2026.09.04 | ₩133,608 | ₩143,174 | ₩132,339 | ₩143,174 | +7.16% | 8.7만 |
|---|
| 2026.09.03 | ₩125,692 | ₩133,070 | ₩121,156 | ₩131,069 | +4.28% | 9.4만 |
|---|
| 2026.09.02 | ₩122,959 | ₩127,649 | ₩121,423 | ₩126,928 | +3.23% | 6.1만 |
|---|
| 2026.09.01 | ₩118,243 | ₩124,215 | ₩114,903 | ₩123,761 | +4.67% | 10.5만 |
|---|
| 2026.08.31 | ₩126,754 | ₩131,584 | ₩124,255 | ₩125,284 | -1.16% | 5.3만 |
|---|
| 2026.08.28 | ₩128,330 | ₩137,389 | ₩124,195 | ₩125,391 | -2.29% | 7.3만 |
|---|
| 2026.08.27 | ₩126,260 | ₩135,132 | ₩123,334 | ₩133,055 | +5.38% | 14.7만 |
|---|
| 2026.08.26 | ₩118,136 | ₩122,265 | ₩115,304 | ₩122,265 | +3.49% | 9.1만 |
|---|
| 2026.08.25 | ₩127,469 | ₩127,502 | ₩119,977 | ₩120,287 | -5.63% | 8.8만 |
|---|
| 2026.08.24 | ₩123,921 | ₩124,135 | ₩114,368 | ₩119,834 | -3.30% | 13.8만 |
|---|
| 2026.08.21 | ₩135,031 | ₩135,465 | ₩126,969 | ₩127,827 | -5.34% | 7만 |
|---|
| 2026.08.20 | ₩133,074 | ₩135,585 | ₩127,489 | ₩134,263 | +0.89% | 8.5만 |
|---|
| 2026.08.19 | ₩149,421 | ₩151,578 | ₩131,644 | ₩136,280 | -8.79% | 15.7만 |
|---|
| 2026.08.18 | ₩155,747 | ₩156,121 | ₩143,896 | ₩147,637 | -5.21% | 18.3만 |
|---|
| 2026.08.17 | ₩171,419 | ₩177,779 | ₩165,233 | ₩170,551 | -0.51% | 9.1만 |
|---|
| 2026.08.14 | ₩173,924 | ₩181,707 | ₩165,046 | ₩167,086 | -3.93% | 7.5만 |
|---|
| 2026.08.13 | ₩164,491 | ₩183,738 | ₩161,946 | ₩174,065 | +5.82% | 11만 |
|---|
| 2026.08.12 | ₩165,674 | ₩169,108 | ₩160,877 | ₩162,748 | -1.77% | 10.4만 |
|---|
| 2026.08.11 | ₩148,559 | ₩153,951 | ₩145,633 | ₩152,460 | +2.63% | 8.4만 |
|---|
| 2026.08.10 | ₩154,037 | ₩159,889 | ₩148,505 | ₩152,326 | -1.11% | 16.5만 |
|---|
| 2026.08.07 | ₩167,905 | ₩171,018 | ₩154,918 | ₩165,727 | -1.30% | 9.3만 |
|---|
| 2026.08.06 | ₩154,812 | ₩169,495 | ₩146,440 | ₩160,231 | +3.50% | 6.7만 |
|---|
| 2026.08.05 | ₩160,330 | ₩169,134 | ₩154,050 | ₩164,137 | +2.37% | 12.4만 |
|---|
| 2026.08.04 | ₩146,668 | ₩164,592 | ₩144,297 | ₩163,536 | +11.50% | 16.6만 |
|---|
| 2026.08.03 | ₩127,168 | ₩136,020 | ₩118,911 | ₩133,942 | +5.33% | 13.2만 |
|---|
| 2026.07.31 | ₩150,416 | ₩153,729 | ₩131,644 | ₩131,644 | -12.48% | 12.8만 |
|---|
| 2026.07.30 | ₩121,543 | ₩142,079 | ₩121,543 | ₩135,332 | +11.34% | 18.8만 |
|---|
| 2026.07.29 | ₩124,389 | ₩128,264 | ₩109,852 | ₩109,866 | -11.68% | 16만 |
|---|
| 2026.07.28 | ₩123,988 | ₩128,090 | ₩113,634 | ₩122,879 | -0.89% | 21.6만 |
|---|
| 2026.07.27 | ₩141,478 | ₩148,392 | ₩125,592 | ₩138,712 | -1.95% | 19.7만 |
|---|
| 2026.07.24 | ₩168,266 | ₩171,336 | ₩139,974 | ₩141,357 | -15.99% | 37.2만 |
|---|
| 2026.07.23 | ₩171,553 | ₩180,411 | ₩164,338 | ₩165,995 | -3.24% | 27.2만 |
|---|
| 2026.07.22 | ₩172,221 | ₩189,657 | ₩171,887 | ₩176,189 | +2.30% | 6.8만 |
|---|
| 2026.07.21 | ₩178,594 | ₩187,773 | ₩172,615 | ₩185,969 | +4.13% | 12.3만 |
|---|
| 2026.07.20 | ₩159,895 | ₩171,005 | ₩158,379 | ₩158,847 | -0.66% | 8만 |
|---|
| 2026.07.17 | ₩143,495 | ₩161,666 | ₩134,623 | ₩152,393 | +6.20% | 16.1만 |
|---|
| 2026.07.16 | ₩173,757 | ₩174,586 | ₩153,649 | ₩158,192 | -8.96% | 8만 |
|---|
| 2026.07.15 | ₩203,311 | ₩203,485 | ₩165,661 | ₩179,703 | -11.61% | 13.2만 |
|---|
| 2026.07.14 | ₩195,175 | ₩201,748 | ₩183,551 | ₩197,018 | +0.94% | 10.8만 |
|---|
| 2026.07.13 | ₩191,393 | ₩192,088 | ₩176,483 | ₩181,039 | -5.41% | 9만 |
|---|
| 2026.07.10 | ₩204,754 | ₩210,045 | ₩197,740 | ₩206,491 | +0.85% | 8.2만 |
|---|
| 2026.07.09 | ₩226,145 | ₩232,318 | ₩213,506 | ₩217,019 | -4.04% | 27.7만 |
|---|
| 2026.07.08 | ₩201,748 | ₩208,656 | ₩187,051 | ₩208,108 | +3.15% | 15.3만 |
|---|
| 2026.07.07 | ₩232,732 | ₩233,012 | ₩200,412 | ₩209,457 | -10.00% | 22.5만 |
|---|
| 2026.07.06 | ₩259,667 | ₩280,229 | ₩259,039 | ₩259,747 | +0.03% | 11.1만 |
|---|
| 2026.07.02 | ₩288,433 | ₩296,262 | ₩240,494 | ₩250,916 | -13.01% | 14.3만 |
|---|
| 2026.07.01 | ₩320,860 | ₩322,837 | ₩279,775 | ₩281,913 | -12.14% | 11.4만 |
|---|
| 2026.06.30 | ₩311,307 | ₩356,039 | ₩308,367 | ₩342,451 | +10.00% | 18.1만 |
|---|
| 2026.06.29 | ₩286,556 | ₩307,405 | ₩248,310 | ₩307,405 | +7.28% | 22.5만 |
|---|
| 2026.06.26 | ₩291,800 | ₩304,506 | ₩278,733 | ₩292,234 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩345,390 | ₩348,717 | ₩281,378 | ₩311,979 | -9.67% | 16.3만 |
|---|
| 2026.06.24 | ₩315,448 | ₩327,340 | ₩290,637 | ₩308,634 | -2.16% | 13.9만 |
|---|
| 2026.06.23 | ₩296,022 | ₩337,694 | ₩290,197 | ₩309,596 | +4.59% | 15.8만 |
|---|
| 2026.06.22 | ₩348,717 | ₩356,346 | ₩332,524 | ₩355,290 | +1.89% | 17.9만 |
|---|
| 2026.06.18 | ₩312,883 | ₩328,008 | ₩294,913 | ₩321,194 | +2.66% | 36.3만 |
|---|
| 2026.06.17 | ₩269,434 | ₩281,779 | ₩251,985 | ₩266,214 | -1.20% | 15.2만 |
|---|
| 2026.06.16 | ₩286,028 | ₩300,611 | ₩247,429 | ₩247,950 | -13.31% | 14.7만 |
|---|
| 2026.06.15 | ₩307,940 | ₩319,163 | ₩293,938 | ₩299,202 | -2.84% | 16.7만 |
|---|
| 2026.06.12 | ₩252,753 | ₩296,610 | ₩244,903 | ₩284,318 | +12.49% | 23.3만 |
|---|
| 2026.06.11 | ₩240,160 | ₩259,200 | ₩227,001 | ₩251,049 | +4.53% | 27.4만 |
|---|
| 2026.06.10 | ₩210,205 | ₩229,806 | ₩204,019 | ₩212,704 | +1.19% | 12.3만 |
|---|
| 2026.06.09 | ₩235,798 | ₩239,626 | ₩181,707 | ₩216,619 | -8.13% | 14.9만 |
|---|
| 2026.06.08 | ₩227,655 | ₩233,513 | ₩211,198 | ₩225,450 | -0.97% | 24.4만 |
|---|
| 2026.06.05 | ₩212,303 | ₩213,773 | ₩181,199 | ₩182,789 | -13.90% | 17.5만 |
|---|
| 2026.06.04 | ₩223,927 | ₩242,499 | ₩220,173 | ₩237,822 | +6.21% | 12.1만 |
|---|
| 2026.06.03 | ₩258,491 | ₩265,078 | ₩234,950 | ₩242,886 | -6.04% | 30.7만 |
|---|
| 2026.06.02 | ₩220,079 | ₩227,134 | ₩207,146 | ₩222,831 | +1.25% | 20.8만 |
|---|
| 2026.06.01 | ₩228,436 | ₩245,505 | ₩217,060 | ₩228,109 | -0.14% | 34.5만 |
|---|
| 2026.05.29 | ₩296,343 | ₩307,298 | ₩247,703 | ₩252,679 | -14.73% | 15.9만 |
|---|
| 2026.05.28 | ₩283,383 | ₩289,729 | ₩260,389 | ₩281,592 | -0.63% | 11.8만 |
|---|
| 2026.05.27 | ₩300,605 | ₩300,618 | ₩264,544 | ₩285,921 | -4.88% | 17.6만 |
|---|
| 2026.05.26 | ₩287,905 | ₩301,954 | ₩265,833 | ₩293,470 | +1.93% | 26.7만 |
|---|
| 2026.05.22 | ₩279,849 | ₩289,929 | ₩271,224 | ₩276,462 | -1.21% | 12.9만 |
|---|
| 2026.05.21 | ₩261,070 | ₩274,772 | ₩247,175 | ₩270,369 | +3.56% | 16.3만 |
|---|
| 2026.05.20 | ₩263,194 | ₩285,948 | ₩256,598 | ₩273,883 | +4.06% | 25.2만 |
|---|
| 2026.05.19 | ₩221,422 | ₩246,413 | ₩203,057 | ₩239,132 | +8.00% | 14.9만 |
|---|
| 2026.05.18 | ₩249,827 | ₩256,414 | ₩209,417 | ₩226,372 | -9.39% | 20.5만 |
|---|
| 2026.05.15 | ₩232,678 | ₩237,822 | ₩221,012 | ₩230,407 | -0.98% | 20.4만 |
|---|
| 2026.05.14 | ₩255,873 | ₩274,538 | ₩249,232 | ₩263,221 | +2.87% | 28.7만 |
|---|
| 2026.05.13 | ₩305,361 | ₩305,802 | ₩266,495 | ₩283,797 | -7.06% | 26만 |
|---|
| 2026.05.12 | ₩301,193 | ₩320,966 | ₩255,953 | ₩283,917 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩333,392 | ₩344,241 | ₩303,410 | ₩330,680 | -0.81% | 45.5만 |
|---|
| 2026.05.08 | ₩252,172 | ₩332,991 | ₩251,905 | ₩308,287 | +22.25% | 41.5만 |
|---|
| 2026.05.07 | ₩247,763 | ₩261,257 | ₩238,864 | ₩239,252 | -3.44% | 24.7만 |
|---|
| 2026.05.06 | ₩246,814 | ₩256,795 | ₩229,552 | ₩255,859 | +3.66% | 31.2만 |
|---|
| 2026.05.05 | ₩205,422 | ₩244,286 | ₩204,420 | ₩235,751 | +14.76% | 34.9만 |
|---|
| 2026.05.04 | ₩200,733 | ₩202,563 | ₩186,330 | ₩186,330 | -7.18% | 20만 |
|---|
| 2026.05.01 | ₩176,937 | ₩205,048 | ₩176,656 | ₩202,723 | +14.57% | 20만 |
|---|
| 2026.04.30 | ₩187,332 | ₩187,332 | ₩171,232 | ₩182,642 | -2.50% | 28.6만 |
|---|
| 2026.04.29 | ₩154,117 | ₩184,513 | ₩154,117 | ₩184,339 | +19.61% | 24.8만 |
|---|
| 2026.04.28 | ₩137,696 | ₩148,305 | ₩135,011 | ₩147,944 | +7.44% | 17.8만 |
|---|
| 2026.04.27 | ₩145,138 | ₩157,657 | ₩142,293 | ₩149,601 | +3.07% | 20.6만 |
|---|
| 2026.04.24 | ₩140,389 | ₩148,906 | ₩133,100 | ₩141,611 | +0.87% | 42.6만 |
|---|
| 2026.04.23 | ₩94,033 | ₩100,206 | ₩93,512 | ₩95,677 | +1.75% | 24.5만 |
|---|
| 2026.04.22 | ₩100,206 | ₩101,823 | ₩91,254 | ₩92,029 | -8.16% | 10.2만 |
|---|
| 2026.04.21 | ₩97,333 | ₩98,603 | ₩93,218 | ₩94,688 | -2.72% | 7.4만 |
|---|
| 2026.04.20 | ₩101,128 | ₩102,370 | ₩91,562 | ₩93,352 | -7.69% | 10.5만 |
|---|
| 2026.04.17 | ₩102,785 | ₩106,980 | ₩99,350 | ₩101,302 | -1.44% | 18.9만 |
|---|
| 2026.04.16 | ₩92,343 | ₩101,729 | ₩89,771 | ₩101,408 | +9.82% | 15만 |
|---|
| 2026.04.15 | ₩88,529 | ₩94,072 | ₩84,694 | ₩91,722 | +3.61% | 13.4만 |
|---|
| 2026.04.14 | ₩91,842 | ₩92,069 | ₩83,545 | ₩88,288 | -3.87% | 18.7만 |
|---|
| 2026.04.13 | ₩84,540 | ₩93,512 | ₩84,540 | ₩92,216 | +9.08% | 15.6만 |
|---|
| 2026.04.10 | ₩82,703 | ₩87,153 | ₩80,165 | ₩84,587 | +2.28% | 14.6만 |
|---|
| 2026.04.09 | ₩74,393 | ₩83,812 | ₩74,393 | ₩82,864 | +11.39% | 19.9만 |
|---|
| 2026.04.08 | ₩67,232 | ₩76,384 | ₩66,443 | ₩76,090 | +13.18% | 22.5만 |
|---|
| 2026.04.07 | ₩59,472 | ₩62,582 | ₩58,081 | ₩61,981 | +4.22% | 22.6만 |
|---|
| 2026.04.06 | ₩57,345 | ₩60,858 | ₩54,419 | ₩57,057 | -0.50% | 11.3만 |
|---|
| 2026.04.02 | ₩47,110 | ₩56,342 | ₩47,110 | ₩56,342 | +19.60% | 14.5만 |
|---|
| 2026.04.01 | ₩45,420 | ₩52,682 | ₩45,420 | ₩51,199 | +12.72% | 17.4만 |
|---|
| 2026.03.31 | ₩39,561 | ₩43,636 | ₩38,987 | ₩43,463 | +9.86% | 7.1만 |
|---|
| 2026.03.30 | ₩42,928 | ₩42,928 | ₩37,036 | ₩38,160 | -11.11% | 8.1만 |
|---|
| 2026.03.27 | ₩42,701 | ₩43,757 | ₩41,418 | ₩41,966 | -1.72% | 5.5만 |
|---|
| 2026.03.26 | ₩48,473 | ₩48,794 | ₩43,423 | ₩43,850 | -9.54% | 14.3만 |
|---|
| 2026.03.25 | ₩47,765 | ₩51,680 | ₩47,217 | ₩50,597 | +5.93% | 13.6만 |
|---|
| 2026.03.24 | ₩42,915 | ₩44,679 | ₩42,461 | ₩44,198 | +2.99% | 9.9만 |
|---|
| 2026.03.23 | ₩45,560 | ₩47,230 | ₩44,091 | ₩44,429 | -2.48% | 6.9만 |
|---|
| 2026.03.20 | ₩50,738 | ₩51,573 | ₩43,636 | ₩44,331 | -12.63% | 11.5만 |
|---|
| 2026.03.19 | ₩44,358 | ₩49,435 | ₩43,823 | ₩49,065 | +10.61% | 7.1만 |
|---|
| 2026.03.18 | ₩45,053 | ₩47,845 | ₩44,732 | ₩46,629 | +3.50% | 10.2만 |
|---|
| 2026.03.17 | ₩48,834 | ₩48,834 | ₩44,398 | ₩44,679 | -8.51% | 11만 |
|---|
| 2026.03.16 | ₩52,789 | ₩55,247 | ₩48,219 | ₩48,307 | -8.49% | 8.7만 |
|---|
| 2026.03.13 | ₩49,181 | ₩49,863 | ₩47,959 | ₩48,473 | -1.44% | 3만 |
|---|
| 2026.03.12 | ₩52,000 | ₩52,000 | ₩47,164 | ₩47,340 | -8.96% | 6.5만 |
|---|
| 2026.03.11 | ₩50,497 | ₩55,113 | ₩50,497 | ₩53,350 | +5.65% | 9.2만 |
|---|
| 2026.03.10 | ₩47,979 | ₩53,069 | ₩47,979 | ₩50,878 | +6.04% | 10만 |
|---|
| 2026.03.09 | ₩42,274 | ₩48,373 | ₩41,218 | ₩48,265 | +14.17% | 7.5만 |
|---|
| 2026.03.06 | ₩46,616 | ₩47,598 | ₩43,823 | ₩44,002 | -5.61% | 8.1만 |
|---|
| 2026.03.05 | ₩47,297 | ₩50,170 | ₩46,709 | ₩49,356 | +4.35% | 4.1만 |
|---|
| 2026.03.04 | ₩46,025 | ₩49,475 | ₩44,051 | ₩48,673 | +5.75% | 6.6만 |
|---|
| 2026.03.03 | ₩43,904 | ₩44,772 | ₩41,726 | ₩43,743 | -0.37% | 8.3만 |
|---|
| 2026.03.02 | ₩45,787 | ₩49,422 | ₩45,734 | ₩48,673 | +6.30% | 7.5만 |
|---|
| 2026.02.27 | ₩46,375 | ₩51,065 | ₩46,375 | ₩48,941 | +5.53% | 11.1만 |
|---|
| 2026.02.26 | ₩51,065 | ₩51,987 | ₩46,776 | ₩48,767 | -4.50% | 10.4만 |
|---|
| 2026.02.25 | ₩50,076 | ₩52,040 | ₩49,074 | ₩51,867 | +3.58% | 8만 |
|---|
| 2026.02.24 | ₩46,188 | ₩51,265 | ₩44,979 | ₩50,190 | +8.66% | 16.1만 |
|---|
| 2026.02.23 | ₩46,442 | ₩46,950 | ₩44,240 | ₩45,106 | -2.88% | 4.6만 |
|---|
| 2026.02.20 | ₩45,427 | ₩46,736 | ₩43,904 | ₩46,255 | +1.82% | 13.1만 |
|---|
| 2026.02.19 | ₩47,752 | ₩48,458 | ₩45,880 | ₩47,192 | -1.17% | 6.3만 |
|---|
| 2026.02.18 | ₩49,315 | ₩51,947 | ₩48,072 | ₩49,181 | -0.27% | 8.1만 |
|---|
| 2026.02.17 | ₩50,303 | ₩52,000 | ₩49,168 | ₩50,718 | +0.82% | 6만 |
|---|
| 2026.02.13 | ₩49,996 | ₩54,083 | ₩48,179 | ₩52,134 | +4.28% | 8.7만 |
|---|
| 2026.02.12 | ₩54,659 | ₩57,117 | ₩50,958 | ₩51,386 | -5.99% | 14.9만 |
|---|
| 2026.02.11 | ₩55,220 | ₩58,280 | ₩52,775 | ₩55,621 | +0.73% | 12.6만 |
|---|
| 2026.02.10 | ₩61,019 | ₩61,112 | ₩52,267 | ₩53,176 | -12.85% | 11.5만 |
|---|
| 2026.02.09 | ₩59,041 | ₩63,010 | ₩54,165 | ₩60,458 | +2.40% | 20.4만 |
|---|
| 2026.02.06 | ₩57,892 | ₩62,998 | ₩57,451 | ₩61,326 | +5.93% | 8.2만 |
|---|
| 2026.02.05 | ₩54,512 | ₩62,089 | ₩52,656 | ₩56,022 | +2.77% | 11.1만 |
|---|
| 2026.02.04 | ₩58,934 | ₩59,362 | ₩53,149 | ₩56,970 | -3.33% | 6만 |
|---|
| 2026.02.03 | ₩60,858 | ₩63,318 | ₩56,663 | ₩58,360 | -4.11% | 9.9만 |
|---|
| 2026.02.02 | ₩50,384 | ₩59,589 | ₩49,989 | ₩57,385 | +13.90% | 9.5만 |
|---|
| 2026.01.30 | ₩57,919 | ₩59,509 | ₩51,439 | ₩52,134 | -9.99% | 6.6만 |
|---|
| 2026.01.29 | ₩54,886 | ₩57,451 | ₩53,664 | ₩57,358 | +4.50% | 9.4만 |
|---|
| 2026.01.28 | ₩52,775 | ₩58,654 | ₩52,428 | ₩57,705 | +9.34% | 31.3만 |
|---|
| 2026.01.27 | ₩47,030 | ₩48,500 | ₩45,725 | ₩47,417 | +0.82% | 16.9만 |
|---|
| 2026.01.26 | ₩48,740 | ₩48,740 | ₩43,917 | ₩44,385 | -8.94% | 24.5만 |
|---|
| 2026.01.23 | ₩55,046 | ₩57,785 | ₩48,420 | ₩49,996 | -9.17% | 45.6만 |
|---|
| 2026.01.22 | ₩75,943 | ₩76,504 | ₩72,643 | ₩75,996 | +0.07% | 29.6만 |
|---|
| 2026.01.21 | ₩65,882 | ₩75,983 | ₩65,575 | ₩75,970 | +15.31% | 10.4만 |
|---|
| 2026.01.20 | ₩58,641 | ₩65,481 | ₩57,886 | ₩61,486 | +4.85% | 11.3만 |
|---|
| 2026.01.16 | ₩63,571 | ₩65,468 | ₩57,112 | ₩58,063 | -8.66% | 11만 |
|---|
| 2026.01.15 | ₩64,105 | ₩66,189 | ₩60,017 | ₩60,952 | -4.92% | 6.7만 |
|---|
| 2026.01.14 | ₩62,355 | ₩62,649 | ₩59,108 | ₩62,121 | -0.37% | 7.3만 |
|---|
| 2026.01.13 | ₩55,193 | ₩60,752 | ₩54,256 | ₩58,681 | +6.32% | 7.4만 |
|---|
| 2026.01.12 | ₩51,466 | ₩54,004 | ₩50,771 | ₩51,052 | -0.80% | 4.7만 |
|---|
| 2026.01.09 | ₩46,268 | ₩54,993 | ₩46,268 | ₩54,769 | +18.37% | 8.6만 |
|---|
| 2026.01.08 | ₩47,965 | ₩49,088 | ₩44,224 | ₩45,078 | -6.02% | 3.6만 |
|---|
| 2026.01.07 | ₩43,583 | ₩52,484 | ₩43,583 | ₩48,540 | +11.37% | 6.3만 |
|---|
| 2026.01.06 | ₩42,167 | ₩43,489 | ₩40,884 | ₩42,982 | +1.93% | 2.8만 |
|---|
| 2026.01.05 | ₩46,389 | ₩46,389 | ₩41,539 | ₩41,539 | -10.46% | 4.2만 |
|---|
| 2026.01.02 | ₩39,740 | ₩42,314 | ₩39,254 | ₩41,631 | +4.76% | 2.7만 |
|---|
| 2025.12.31 | ₩37,851 | ₩37,851 | ₩36,825 | ₩36,825 | -2.71% | 7.5천 |
|---|
| 2025.12.30 | ₩37,223 | ₩39,428 | ₩37,223 | ₩37,611 | +1.04% | 1.6만 |
|---|
| 2025.12.29 | ₩35,754 | ₩36,448 | ₩35,406 | ₩36,221 | +1.31% | 8.2천 |
|---|
| 2025.12.26 | ₩35,393 | ₩35,595 | ₩34,838 | ₩35,419 | +0.08% | 1.2만 |
|---|
| 2025.12.24 | ₩33,950 | ₩35,473 | ₩33,950 | ₩35,473 | +4.49% | 2.4만 |
|---|
| 2025.12.23 | ₩35,941 | ₩36,074 | ₩35,433 | ₩35,620 | -0.89% | 1.2만 |
|---|
| 2025.12.22 | ₩38,973 | ₩38,973 | ₩35,831 | ₩35,831 | -8.06% | 1.7만 |
|---|
| 2025.12.19 | ₩37,663 | ₩38,189 | ₩36,769 | ₩36,781 | -2.34% | 6.4천 |
|---|
| 2025.12.18 | ₩37,891 | ₩37,891 | ₩34,618 | ₩35,647 | -5.92% | 1.2만 |
|---|
| 2025.12.17 | ₩36,983 | ₩36,983 | ₩35,313 | ₩35,393 | -4.30% | 1.1만 |
|---|
| 2025.12.16 | ₩38,185 | ₩38,345 | ₩37,811 | ₩37,811 | -0.98% | 7.1천 |
|---|
| 2025.12.15 | ₩39,815 | ₩39,815 | ₩37,985 | ₩38,292 | -3.83% | 3.5만 |
|---|
| 2025.12.12 | ₩43,356 | ₩43,356 | ₩39,014 | ₩39,014 | -10.02% | 4.4천 |
|---|
| 2025.12.11 | ₩43,154 | ₩43,567 | ₩42,037 | ₩42,648 | -1.17% | 3.6천 |
|---|
| 2025.12.10 | ₩43,236 | ₩45,761 | ₩42,581 | ₩45,560 | +5.38% | 1만 |
|---|
| 2025.12.09 | ₩45,614 | ₩45,814 | ₩44,029 | ₩44,999 | -1.35% | 2.2만 |
|---|
| 2025.12.08 | ₩48,219 | ₩48,278 | ₩42,888 | ₩44,320 | -8.09% | 1.9만 |
|---|
| 2025.12.05 | ₩47,542 | ₩49,943 | ₩47,018 | ₩47,018 | -1.10% | 3.5만 |
|---|
| 2025.12.04 | ₩50,437 | ₩51,065 | ₩44,331 | ₩44,923 | -10.93% | 2.2만 |
|---|
| 2025.12.03 | ₩52,267 | ₩52,887 | ₩50,428 | ₩52,887 | +1.19% | 3만 |
|---|
| 2025.12.02 | ₩46,486 | ₩53,049 | ₩46,349 | ₩52,205 | +12.30% | 3만 |
|---|
| 2025.12.01 | ₩44,184 | ₩45,160 | ₩43,864 | ₩44,557 | +0.84% | 8천 |
|---|
| 2025.11.28 | ₩39,441 | ₩45,717 | ₩39,441 | ₩45,717 | +15.91% | 6.7천 |
|---|
| 2025.11.26 | ₩37,412 | ₩38,305 | ₩37,412 | ₩38,141 | +1.95% | 4.2천 |
|---|
| 2025.11.25 | ₩35,446 | ₩36,416 | ₩35,446 | ₩36,150 | +1.99% | 5.9천 |
|---|
| 2025.11.24 | ₩35,019 | ₩36,689 | ₩35,019 | ₩36,075 | +3.02% | 3.7천 |
|---|
| 2025.11.21 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩37,637 | ₩37,637 | ₩31,888 | ₩31,888 | -15.28% | 1.3천 |
|---|
| 2025.11.19 | ₩34,892 | ₩35,259 | ₩34,892 | ₩34,900 | +0.02% | 3.2천 |
|---|