시장 데이터를 불러오는 중
전체 종목
Direxion Daily Transportation Bull 3X ETF 과거 주가
Direxion Daily Transportation Bull 3X ETF · TPOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Transportation Bull 3X ETF · TPOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,051 | ₩42,855 | ₩42,051 | ₩42,775 | +1.72% | 5.2천 |
| 2026.10.08 | ₩41,266 | ₩42,507 | ₩41,045 | ₩42,507 | +3.01% | 1만 |
| 2026.10.07 | ₩41,702 | ₩41,702 | ₩40,804 | ₩40,804 | -2.15% | 1.2만 |
| 2026.10.06 | ₩42,846 | ₩42,869 | ₩41,943 | ₩42,051 | -1.86% | 7.4천 |
| 2026.10.05 | ₩43,190 | ₩43,190 | ₩41,742 | ₩42,480 | -1.65% | 3.4만 |
| 2026.10.02 | ₩42,010 | ₩43,070 | ₩42,010 | ₩42,989 | +2.33% | 1.2만 |
| 2026.10.01 | ₩40,261 | ₩41,219 | ₩39,557 | ₩41,219 | +2.38% | 1.4만 |
| 2026.09.30 | ₩41,761 | ₩41,761 | ₩40,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,468 |
| -3.10% |
| 6.6천 |
| 2026.09.29 | ₩41,192 | ₩41,997 | ₩41,192 | ₩41,930 | +1.79% | 1.1만 |
|---|
| 2026.09.28 | ₩41,528 | ₩41,595 | ₩40,509 | ₩41,340 | -0.45% | 1.8만 |
|---|
| 2026.09.25 | ₩41,032 | ₩41,957 | ₩41,032 | ₩41,715 | +1.67% | 1.7만 |
|---|
| 2026.09.24 | ₩41,890 | ₩42,279 | ₩40,897 | ₩41,139 | -1.79% | 1.4만 |
|---|
| 2026.09.23 | ₩42,641 | ₩43,499 | ₩41,970 | ₩42,466 | -0.41% | 1.9만 |
|---|
| 2026.09.22 | ₩43,472 | ₩44,049 | ₩42,520 | ₩43,177 | -0.68% | 3.1만 |
|---|
| 2026.09.21 | ₩43,512 | ₩43,512 | ₩41,836 | ₩42,815 | -1.60% | 2.1만 |
|---|
| 2026.09.18 | ₩44,236 | ₩44,236 | ₩43,070 | ₩43,512 | -1.64% | 9.8천 |
|---|
| 2026.09.17 | ₩44,665 | ₩44,665 | ₩43,861 | ₩44,370 | -0.66% | 5.7천 |
|---|
| 2026.09.16 | ₩44,893 | ₩45,135 | ₩42,828 | ₩43,646 | -2.78% | 2.6만 |
|---|
| 2026.09.15 | ₩47,454 | ₩47,454 | ₩45,778 | ₩46,221 | -2.60% | 2.8천 |
|---|
| 2026.09.14 | ₩45,376 | ₩47,240 | ₩45,269 | ₩47,240 | +4.11% | 4.1천 |
|---|
| 2026.09.11 | ₩47,816 | ₩47,816 | ₩45,658 | ₩46,462 | -2.83% | 7.1천 |
|---|
| 2026.09.10 | ₩44,920 | ₩46,710 | ₩44,464 | ₩46,301 | +3.07% | 6.1천 |
|---|
| 2026.09.09 | ₩47,401 | ₩47,401 | ₩45,658 | ₩45,738 | -3.51% | 1.8만 |
|---|
| 2026.09.08 | ₩49,251 | ₩49,251 | ₩47,964 | ₩47,964 | -2.61% | 1.2만 |
|---|
| 2026.09.04 | ₩49,291 | ₩50,176 | ₩49,291 | ₩50,176 | +1.80% | 6.7천 |
|---|
| 2026.09.03 | ₩49,613 | ₩50,069 | ₩47,615 | ₩49,171 | -0.89% | 8.5천 |
|---|
| 2026.09.02 | ₩48,634 | ₩49,278 | ₩47,562 | ₩48,675 | +0.08% | 1.2만 |
|---|
| 2026.09.01 | ₩50,391 | ₩50,887 | ₩47,454 | ₩48,152 | -4.44% | 2.9만 |
|---|
| 2026.08.31 | ₩53,918 | ₩53,918 | ₩51,799 | ₩51,987 | -3.58% | 2.9만 |
|---|
| 2026.08.28 | ₩55,191 | ₩55,191 | ₩54,011 | ₩54,467 | -1.31% | 2.9천 |
|---|
| 2026.08.27 | ₩55,527 | ₩55,527 | ₩54,092 | ₩54,588 | -1.69% | 7.9천 |
|---|
| 2026.08.26 | ₩57,176 | ₩57,618 | ₩56,063 | ₩56,063 | -1.95% | 5천 |
|---|
| 2026.08.25 | ₩56,197 | ₩56,311 | ₩55,500 | ₩56,291 | +0.17% | 3.3천 |
|---|
| 2026.08.24 | ₩56,117 | ₩56,251 | ₩54,615 | ₩55,419 | -1.24% | 7.9천 |
|---|
| 2026.08.21 | ₩55,922 | ₩55,922 | ₩55,280 | ₩55,848 | -0.13% | 3.3천 |
|---|
| 2026.08.20 | ₩54,038 | ₩55,165 | ₩54,038 | ₩54,521 | +0.89% | 3.1천 |
|---|
| 2026.08.19 | ₩56,733 | ₩57,094 | ₩54,749 | ₩54,870 | -3.29% | 1.3만 |
|---|
| 2026.08.18 | ₩56,050 | ₩56,492 | ₩54,092 | ₩54,320 | -3.09% | 4.6천 |
|---|
| 2026.08.17 | ₩57,578 | ₩58,048 | ₩56,472 | ₩56,559 | -1.77% | 4.6천 |
|---|
| 2026.08.14 | ₩58,329 | ₩58,691 | ₩56,660 | ₩56,827 | -2.57% | 3.7천 |
|---|
| 2026.08.13 | ₩56,438 | ₩58,383 | ₩56,438 | ₩58,007 | +2.78% | 1.2만 |
|---|
| 2026.08.12 | ₩56,076 | ₩56,378 | ₩55,419 | ₩55,902 | -0.31% | 2.7천 |
|---|
| 2026.08.11 | ₩56,211 | ₩56,465 | ₩55,044 | ₩56,036 | -0.31% | 5.9천 |
|---|
| 2026.08.10 | ₩56,036 | ₩56,746 | ₩55,795 | ₩55,902 | -0.24% | 5천 |
|---|
| 2026.08.07 | ₩54,910 | ₩57,525 | ₩54,910 | ₩56,532 | +2.95% | 1.7만 |
|---|
| 2026.08.06 | ₩56,130 | ₩56,130 | ₩54,709 | ₩54,776 | -2.41% | 8.5천 |
|---|
| 2026.08.05 | ₩57,015 | ₩57,015 | ₩55,178 | ₩55,688 | -2.33% | 1.1만 |
|---|
| 2026.08.04 | ₩54,642 | ₩58,001 | ₩54,642 | ₩57,903 | +5.97% | 2.1만 |
|---|
| 2026.08.03 | ₩54,092 | ₩54,642 | ₩52,811 | ₩54,186 | +0.17% | 3.1만 |
|---|
| 2026.07.31 | ₩52,107 | ₩52,939 | ₩51,826 | ₩52,456 | +0.67% | 1.2만 |
|---|
| 2026.07.30 | ₩54,172 | ₩54,172 | ₩50,297 | ₩52,469 | -3.14% | 4.8만 |
|---|
| 2026.07.29 | ₩54,762 | ₩54,950 | ₩52,952 | ₩54,172 | -1.08% | 4.2만 |
|---|
| 2026.07.28 | ₩57,176 | ₩57,176 | ₩55,178 | ₩56,264 | -1.59% | 1.8만 |
|---|
| 2026.07.27 | ₩59,295 | ₩59,295 | ₩55,627 | ₩56,854 | -4.12% | 2.6만 |
|---|
| 2026.07.24 | ₩58,798 | ₩60,877 | ₩57,659 | ₩58,309 | -0.83% | 3.6만 |
|---|
| 2026.07.23 | ₩59,268 | ₩61,118 | ₩58,436 | ₩58,866 | -0.68% | 1.4만 |
|---|
| 2026.07.22 | ₩59,254 | ₩59,281 | ₩57,981 | ₩58,410 | -1.43% | 1.4만 |
|---|
| 2026.07.21 | ₩59,509 | ₩59,945 | ₩58,048 | ₩59,696 | +0.31% | 5.9천 |
|---|
| 2026.07.20 | ₩61,118 | ₩61,118 | ₩58,691 | ₩59,013 | -3.44% | 1.5만 |
|---|
| 2026.07.17 | ₩61,708 | ₩62,526 | ₩60,341 | ₩61,073 | -1.03% | 1.8만 |
|---|
| 2026.07.16 | ₩58,410 | ₩62,781 | ₩58,410 | ₩62,781 | +7.48% | 2.3만 |
|---|
| 2026.07.15 | ₩57,981 | ₩58,973 | ₩57,109 | ₩57,672 | -0.53% | 1.8만 |
|---|
| 2026.07.14 | ₩59,724 | ₩59,724 | ₩57,605 | ₩58,115 | -2.69% | 3.1만 |
|---|
| 2026.07.13 | ₩59,858 | ₩60,341 | ₩58,745 | ₩58,745 | -1.86% | 1.7만 |
|---|
| 2026.07.10 | ₩59,228 | ₩59,999 | ₩58,872 | ₩59,040 | -0.32% | 6.2천 |
|---|
| 2026.07.09 | ₩56,345 | ₩59,992 | ₩56,345 | ₩59,201 | +5.07% | 2.6만 |
|---|
| 2026.07.08 | ₩56,358 | ₩56,526 | ₩53,971 | ₩56,130 | -0.40% | 2.3만 |
|---|
| 2026.07.07 | ₩58,262 | ₩58,946 | ₩56,720 | ₩57,364 | -1.54% | 4.3만 |
|---|
| 2026.07.06 | ₩58,946 | ₩60,475 | ₩57,431 | ₩57,913 | -1.75% | 2.8만 |
|---|
| 2026.07.02 | ₩59,442 | ₩60,220 | ₩57,525 | ₩59,013 | -0.72% | 4.1만 |
|---|
| 2026.07.01 | ₩56,814 | ₩59,261 | ₩56,606 | ₩58,021 | +2.12% | 1.7만 |
|---|
| 2026.06.30 | ₩57,913 | ₩57,913 | ₩56,091 | ₩56,653 | -2.18% | 1.4만 |
|---|
| 2026.06.29 | ₩57,659 | ₩58,959 | ₩57,243 | ₩58,262 | +1.05% | 2.2만 |
|---|
| 2026.06.26 | ₩56,385 | ₩57,887 | ₩56,385 | ₩57,471 | +1.93% | 1만 |
|---|
| 2026.06.25 | ₩55,379 | ₩58,088 | ₩55,379 | ₩56,586 | +2.18% | 2.2만 |
|---|
| 2026.06.24 | ₩51,665 | ₩54,990 | ₩51,665 | ₩53,971 | +4.46% | 2.6만 |
|---|
| 2026.06.23 | ₩52,174 | ₩53,194 | ₩51,464 | ₩51,464 | -1.36% | 1.6만 |
|---|
| 2026.06.22 | ₩51,464 | ₩54,300 | ₩51,464 | ₩52,617 | +2.24% | 1.3만 |
|---|
| 2026.06.18 | ₩52,255 | ₩53,167 | ₩51,584 | ₩51,584 | -1.28% | 2.4만 |
|---|
| 2026.06.17 | ₩54,963 | ₩54,963 | ₩50,197 | ₩50,498 | -8.12% | 3.5만 |
|---|
| 2026.06.16 | ₩57,927 | ₩57,927 | ₩55,728 | ₩55,956 | -3.40% | 1.5만 |
|---|
| 2026.06.15 | ₩58,463 | ₩59,415 | ₩56,284 | ₩56,787 | -2.87% | 3.6만 |
|---|
| 2026.06.12 | ₩56,733 | ₩56,935 | ₩55,025 | ₩56,465 | -0.47% | 1.6만 |
|---|
| 2026.06.11 | ₩50,954 | ₩55,781 | ₩50,860 | ₩55,151 | +8.24% | 1.6만 |
|---|
| 2026.06.10 | ₩52,295 | ₩53,208 | ₩50,337 | ₩50,485 | -3.46% | 5.4만 |
|---|
| 2026.06.09 | ₩54,963 | ₩56,318 | ₩52,617 | ₩55,741 | +1.41% | 6.9만 |
|---|
| 2026.06.08 | ₩53,368 | ₩54,843 | ₩53,080 | ₩53,730 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩52,966 | ₩54,320 | ₩52,697 | ₩53,194 | +0.43% | 2.7만 |
|---|
| 2026.06.04 | ₩52,992 | ₩53,970 | ₩51,987 | ₩52,912 | -0.15% | 2.3만 |
|---|
| 2026.06.03 | ₩51,263 | ₩52,376 | ₩50,981 | ₩51,464 | +0.39% | 7.9천 |
|---|
| 2026.06.02 | ₩53,287 | ₩53,435 | ₩51,839 | ₩52,215 | -2.01% | 1.5만 |
|---|
| 2026.06.01 | ₩50,927 | ₩54,092 | ₩49,613 | ₩53,785 | +5.61% | 4.1만 |
|---|
| 2026.05.29 | ₩52,268 | ₩52,912 | ₩51,611 | ₩52,040 | -0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩52,362 | ₩52,630 | ₩50,136 | ₩52,014 | -0.67% | 3.2만 |
|---|
| 2026.05.27 | ₩51,316 | ₩53,569 | ₩51,316 | ₩53,341 | +3.95% | 3.7만 |
|---|
| 2026.05.26 | ₩49,184 | ₩50,753 | ₩49,171 | ₩50,378 | +2.43% | 4.3만 |
|---|
| 2026.05.22 | ₩48,286 | ₩48,634 | ₩47,737 | ₩47,737 | -1.14% | 1.4만 |
|---|
| 2026.05.21 | ₩46,596 | ₩48,219 | ₩46,134 | ₩47,780 | +2.54% | 1.7만 |
|---|
| 2026.05.20 | ₩44,759 | ₩48,514 | ₩44,639 | ₩47,749 | +6.68% | 1.4만 |
|---|
| 2026.05.19 | ₩44,250 | ₩45,859 | ₩44,129 | ₩44,867 | +1.39% | 1.2만 |
|---|
| 2026.05.18 | ₩45,725 | ₩46,596 | ₩45,725 | ₩46,181 | +1.00% | 7.8천 |
|---|
| 2026.05.15 | ₩44,370 | ₩45,714 | ₩44,250 | ₩45,714 | +3.03% | 7.1천 |
|---|
| 2026.05.14 | ₩43,901 | ₩45,864 | ₩43,244 | ₩45,819 | +4.37% | 1만 |
|---|
| 2026.05.13 | ₩43,827 | ₩44,867 | ₩43,827 | ₩43,901 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩45,148 | ₩45,148 | ₩43,398 | ₩44,773 | -0.83% | 1.6만 |
|---|
| 2026.05.11 | ₩46,757 | ₩46,797 | ₩45,591 | ₩45,752 | -2.15% | 1.8만 |
|---|
| 2026.05.08 | ₩47,589 | ₩47,682 | ₩46,556 | ₩47,012 | -1.21% | 1.8만 |
|---|
| 2026.05.07 | ₩49,399 | ₩49,627 | ₩46,878 | ₩47,589 | -3.66% | 1.6만 |
|---|
| 2026.05.06 | ₩47,290 | ₩49,211 | ₩46,898 | ₩48,380 | +2.31% | 4.3만 |
|---|
| 2026.05.05 | ₩43,070 | ₩44,035 | ₩42,694 | ₩43,888 | +1.90% | 2.2만 |
|---|
| 2026.05.04 | ₩45,510 | ₩45,510 | ₩41,715 | ₩42,037 | -7.63% | 6.9만 |
|---|
| 2026.05.01 | ₩49,412 | ₩49,412 | ₩47,468 | ₩47,562 | -3.74% | 1.6만 |
|---|
| 2026.04.30 | ₩46,905 | ₩48,406 | ₩46,300 | ₩48,406 | +3.20% | 4.6천 |
|---|
| 2026.04.29 | ₩47,005 | ₩47,200 | ₩45,778 | ₩46,328 | -1.44% | 7.1천 |
|---|
| 2026.04.28 | ₩48,809 | ₩48,809 | ₩47,609 | ₩47,870 | -1.92% | 1.6만 |
|---|
| 2026.04.27 | ₩48,138 | ₩50,351 | ₩48,138 | ₩49,169 | +2.14% | 2.4만 |
|---|
| 2026.04.24 | ₩48,916 | ₩49,228 | ₩48,172 | ₩48,648 | -0.55% | 1.4만 |
|---|
| 2026.04.23 | ₩48,179 | ₩50,150 | ₩47,924 | ₩49,265 | +2.25% | 3.4만 |
|---|
| 2026.04.22 | ₩51,356 | ₩51,356 | ₩46,529 | ₩47,589 | -7.34% | 4.4만 |
|---|
| 2026.04.21 | ₩50,901 | ₩52,282 | ₩49,482 | ₩50,512 | -0.76% | 1.5만 |
|---|
| 2026.04.20 | ₩49,050 | ₩50,941 | ₩48,360 | ₩50,941 | +3.85% | 1.1만 |
|---|
| 2026.04.17 | ₩49,519 | ₩51,866 | ₩49,519 | ₩49,734 | +0.43% | 4.9만 |
|---|
| 2026.04.16 | ₩45,765 | ₩47,803 | ₩45,765 | ₩47,159 | +3.05% | 4만 |
|---|
| 2026.04.15 | ₩44,867 | ₩45,302 | ₩44,384 | ₩44,987 | +0.27% | 1.9만 |
|---|
| 2026.04.14 | ₩43,955 | ₩44,840 | ₩43,298 | ₩44,759 | +1.83% | 2.9만 |
|---|
| 2026.04.13 | ₩41,259 | ₩42,989 | ₩40,401 | ₩42,949 | +4.09% | 1.4만 |
|---|
| 2026.04.10 | ₩43,566 | ₩43,566 | ₩41,957 | ₩42,305 | -2.89% | 2.3만 |
|---|
| 2026.04.09 | ₩42,500 | ₩43,445 | ₩41,568 | ₩43,137 | +1.50% | 1.1만 |
|---|
| 2026.04.08 | ₩44,062 | ₩45,396 | ₩42,641 | ₩42,869 | -2.71% | 3.6만 |
|---|
| 2026.04.07 | ₩39,134 | ₩39,691 | ₩38,470 | ₩39,350 | +0.55% | 1.4만 |
|---|
| 2026.04.06 | ₩38,839 | ₩39,905 | ₩38,777 | ₩39,717 | +2.26% | 1.3만 |
|---|
| 2026.04.02 | ₩36,781 | ₩40,012 | ₩36,526 | ₩39,195 | +6.56% | 3.6만 |
|---|
| 2026.04.01 | ₩39,074 | ₩40,281 | ₩38,765 | ₩39,047 | -0.07% | 1.9만 |
|---|
| 2026.03.31 | ₩35,849 | ₩38,068 | ₩35,252 | ₩37,666 | +5.07% | 2.4만 |
|---|
| 2026.03.30 | ₩35,628 | ₩36,184 | ₩34,635 | ₩34,716 | -2.56% | 9.8천 |
|---|
| 2026.03.27 | ₩36,151 | ₩36,365 | ₩34,904 | ₩35,118 | -2.86% | 1.9만 |
|---|
| 2026.03.26 | ₩37,384 | ₩38,417 | ₩36,741 | ₩36,875 | -1.36% | 1.9만 |
|---|
| 2026.03.25 | ₩39,302 | ₩39,302 | ₩37,947 | ₩38,570 | -1.86% | 2.1만 |
|---|
| 2026.03.24 | ₩36,794 | ₩38,430 | ₩36,607 | ₩37,559 | +2.08% | 1.6만 |
|---|
| 2026.03.23 | ₩38,685 | ₩39,650 | ₩37,854 | ₩37,854 | -2.15% | 5.4만 |
|---|
| 2026.03.20 | ₩37,532 | ₩37,626 | ₩35,427 | ₩36,124 | -3.75% | 2만 |
|---|
| 2026.03.19 | ₩36,982 | ₩37,626 | ₩36,096 | ₩37,451 | +1.27% | 2.3만 |
|---|
| 2026.03.18 | ₩39,168 | ₩39,168 | ₩37,693 | ₩37,693 | -3.77% | 1.3만 |
|---|
| 2026.03.17 | ₩39,717 | ₩40,361 | ₩38,752 | ₩39,221 | -1.25% | 2.4만 |
|---|
| 2026.03.16 | ₩37,197 | ₩38,242 | ₩37,197 | ₩37,532 | +0.90% | 2.1만 |
|---|
| 2026.03.13 | ₩37,170 | ₩37,344 | ₩35,695 | ₩36,365 | -2.16% | 3만 |
|---|
| 2026.03.12 | ₩38,672 | ₩38,832 | ₩36,043 | ₩36,312 | -6.10% | 2.1만 |
|---|
| 2026.03.11 | ₩40,737 | ₩41,085 | ₩39,235 | ₩40,388 | -0.86% | 1.7만 |
|---|
| 2026.03.10 | ₩40,392 | ₩42,922 | ₩40,361 | ₩40,361 | -0.08% | 2.5만 |
|---|
| 2026.03.09 | ₩39,677 | ₩42,104 | ₩37,076 | ₩41,863 | +5.51% | 6.1만 |
|---|
| 2026.03.06 | ₩43,633 | ₩43,633 | ₩40,750 | ₩41,541 | -4.79% | 4.3만 |
|---|
| 2026.03.05 | ₩49,841 | ₩50,190 | ₩45,235 | ₩45,979 | -7.75% | 4.5만 |
|---|
| 2026.03.04 | ₩51,531 | ₩52,007 | ₩50,606 | ₩50,766 | -1.48% | 1.3만 |
|---|
| 2026.03.03 | ₩48,782 | ₩50,954 | ₩46,315 | ₩50,914 | +4.37% | 2.2만 |
|---|
| 2026.03.02 | ₩48,326 | ₩51,839 | ₩48,272 | ₩51,276 | +6.10% | 4.1만 |
|---|
| 2026.02.27 | ₩50,404 | ₩51,424 | ₩49,986 | ₩51,222 | +1.62% | 2.2만 |
|---|
| 2026.02.26 | ₩49,157 | ₩52,684 | ₩49,157 | ₩51,973 | +5.73% | 2.6만 |
|---|
| 2026.02.25 | ₩49,896 | ₩49,896 | ₩48,004 | ₩48,916 | -1.96% | 1.2만 |
|---|
| 2026.02.24 | ₩48,018 | ₩49,674 | ₩47,830 | ₩49,466 | +3.02% | 2.6만 |
|---|
| 2026.02.23 | ₩51,598 | ₩51,598 | ₩47,749 | ₩48,219 | -6.55% | 3.4만 |
|---|
| 2026.02.20 | ₩49,613 | ₩52,831 | ₩49,600 | ₩52,764 | +6.35% | 2.6만 |
|---|
| 2026.02.19 | ₩51,021 | ₩51,021 | ₩49,942 | ₩50,230 | -1.55% | 5.3천 |
|---|
| 2026.02.18 | ₩49,399 | ₩51,826 | ₩48,956 | ₩51,714 | +4.69% | 9.9천 |
|---|
| 2026.02.17 | ₩48,541 | ₩50,252 | ₩48,541 | ₩49,667 | +2.32% | 3만 |
|---|
| 2026.02.13 | ₩47,615 | ₩48,943 | ₩46,315 | ₩48,272 | +1.38% | 2.1만 |
|---|
| 2026.02.12 | ₩52,295 | ₩53,287 | ₩44,907 | ₩47,414 | -9.33% | 9.6만 |
|---|
| 2026.02.11 | ₩53,287 | ₩54,213 | ₩50,834 | ₩51,316 | -3.70% | 3.3만 |
|---|
| 2026.02.10 | ₩52,228 | ₩53,368 | ₩51,946 | ₩52,563 | +0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩52,764 | ₩52,764 | ₩50,994 | ₩52,134 | -1.19% | 3.3만 |
|---|
| 2026.02.06 | ₩50,268 | ₩53,073 | ₩50,268 | ₩52,764 | +4.97% | 3만 |
|---|
| 2026.02.05 | ₩50,592 | ₩51,169 | ₩49,452 | ₩50,029 | -1.11% | 3.4만 |
|---|
| 2026.02.04 | ₩48,487 | ₩50,750 | ₩48,058 | ₩50,485 | +4.12% | 4.6만 |
|---|
| 2026.02.03 | ₩46,932 | ₩49,506 | ₩46,818 | ₩48,581 | +3.51% | 5.3만 |
|---|
| 2026.02.02 | ₩42,855 | ₩46,730 | ₩42,855 | ₩46,704 | +8.98% | 2.8만 |
|---|
| 2026.01.30 | ₩43,324 | ₩43,324 | ₩41,823 | ₩43,029 | -0.68% | 1.5만 |
|---|
| 2026.01.29 | ₩42,252 | ₩44,183 | ₩42,212 | ₩44,089 | +4.35% | 2.3만 |
|---|
| 2026.01.28 | ₩43,029 | ₩43,365 | ₩41,420 | ₩42,024 | -2.34% | 1.4만 |
|---|
| 2026.01.27 | ₩43,351 | ₩44,183 | ₩42,533 | ₩43,016 | -0.77% | 1.2만 |
|---|
| 2026.01.26 | ₩43,459 | ₩43,767 | ₩43,056 | ₩43,593 | +0.31% | 5.5천 |
|---|
| 2026.01.23 | ₩44,987 | ₩44,987 | ₩43,379 | ₩43,593 | -3.10% | 1.8만 |
|---|
| 2026.01.22 | ₩46,603 | ₩46,730 | ₩44,684 | ₩44,934 | -3.58% | 1.3만 |
|---|
| 2026.01.21 | ₩43,150 | ₩46,261 | ₩43,150 | ₩45,416 | +5.25% | 2.9만 |
|---|
| 2026.01.20 | ₩43,137 | ₩43,217 | ₩41,608 | ₩42,319 | -1.90% | 3.9만 |
|---|
| 2026.01.16 | ₩45,778 | ₩45,859 | ₩45,215 | ₩45,470 | -0.67% | 1.6만 |
|---|
| 2026.01.15 | ₩45,162 | ₩46,476 | ₩45,097 | ₩46,476 | +2.91% | 1.2만 |
|---|
| 2026.01.14 | ₩45,121 | ₩45,296 | ₩43,821 | ₩44,665 | -1.01% | 1만 |
|---|
| 2026.01.13 | ₩45,027 | ₩45,550 | ₩44,424 | ₩44,974 | -0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩44,934 | ₩45,524 | ₩44,263 | ₩45,524 | +1.31% | 1.6만 |
|---|
| 2026.01.09 | ₩46,529 | ₩46,704 | ₩44,920 | ₩45,805 | -1.56% | 2.5만 |
|---|
| 2026.01.08 | ₩43,217 | ₩46,126 | ₩43,217 | ₩45,765 | +5.90% | 2.8만 |
|---|
| 2026.01.07 | ₩45,886 | ₩46,797 | ₩44,082 | ₩44,183 | -3.71% | 4.1만 |
|---|
| 2026.01.06 | ₩43,579 | ₩45,778 | ₩43,579 | ₩45,644 | +4.74% | 3.1만 |
|---|
| 2026.01.05 | ₩41,192 | ₩43,472 | ₩41,192 | ₩42,453 | +3.06% | 3.2만 |
|---|
| 2026.01.02 | ₩40,455 | ₩41,702 | ₩39,999 | ₩41,554 | +2.72% | 1.6만 |
|---|
| 2025.12.31 | ₩40,576 | ₩40,576 | ₩40,106 | ₩40,267 | -0.76% | 7.3천 |
|---|
| 2025.12.30 | ₩41,057 | ₩41,420 | ₩40,844 | ₩40,964 | -0.23% | 2.5천 |
|---|
| 2025.12.29 | ₩41,501 | ₩41,575 | ₩40,789 | ₩41,206 | -0.71% | 9.9천 |
|---|
| 2025.12.26 | ₩41,474 | ₩41,809 | ₩41,447 | ₩41,809 | +0.81% | 6.2천 |
|---|
| 2025.12.24 | ₩41,501 | ₩42,210 | ₩41,501 | ₩41,970 | +1.13% | 1.3만 |
|---|
| 2025.12.23 | ₩42,238 | ₩42,238 | ₩41,474 | ₩41,648 | -1.40% | 1만 |
|---|
| 2025.12.22 | ₩41,756 | ₩42,574 | ₩41,756 | ₩42,439 | +1.64% | 1.6만 |
|---|
| 2025.12.19 | ₩40,643 | ₩41,206 | ₩39,932 | ₩41,206 | +1.39% | 1.9만 |
|---|
| 2025.12.18 | ₩41,474 | ₩42,052 | ₩41,246 | ₩41,327 | -0.36% | 1.6만 |
|---|
| 2025.12.17 | ₩41,823 | ₩41,997 | ₩40,428 | ₩40,656 | -2.79% | 1.7만 |
|---|
| 2025.12.16 | ₩42,520 | ₩42,815 | ₩40,964 | ₩41,836 | -1.61% | 3.1만 |
|---|
| 2025.12.15 | ₩43,137 | ₩43,137 | ₩41,702 | ₩42,171 | -2.24% | 2.7만 |
|---|
| 2025.12.12 | ₩44,236 | ₩44,518 | ₩43,016 | ₩43,405 | -1.88% | 1.8만 |
|---|
| 2025.12.11 | ₩42,708 | ₩43,626 | ₩42,574 | ₩43,445 | +1.73% | 2.5만 |
|---|
| 2025.12.10 | ₩40,857 | ₩42,768 | ₩40,395 | ₩42,426 | +3.84% | 2.5만 |
|---|
| 2025.12.09 | ₩42,104 | ₩42,426 | ₩40,911 | ₩41,286 | -1.94% | 3.4만 |
|---|
| 2025.12.08 | ₩42,681 | ₩43,405 | ₩42,292 | ₩42,641 | -0.09% | 2.6만 |
|---|
| 2025.12.05 | ₩41,769 | ₩43,177 | ₩41,514 | ₩42,413 | +1.54% | 3.4만 |
|---|
| 2025.12.04 | ₩41,876 | ₩42,212 | ₩40,718 | ₩41,782 | -0.22% | 3.5만 |
|---|
| 2025.12.03 | ₩39,557 | ₩41,863 | ₩39,557 | ₩41,608 | +5.19% | 6.7만 |
|---|
| 2025.12.02 | ₩37,304 | ₩39,101 | ₩36,915 | ₩38,698 | +3.74% | 3.1만 |
|---|
| 2025.12.01 | ₩36,875 | ₩38,752 | ₩36,875 | ₩37,854 | +2.65% | 1.9만 |
|---|
| 2025.11.28 | ₩37,733 | ₩38,283 | ₩37,733 | ₩37,988 | +0.68% | 1.7만 |
|---|
| 2025.11.26 | ₩36,084 | ₩37,720 | ₩35,856 | ₩37,250 | +3.23% | 3.1만 |
|---|
| 2025.11.25 | ₩34,743 | ₩35,948 | ₩34,743 | ₩35,762 | +2.93% | 1.9만 |
|---|
| 2025.11.24 | ₩33,871 | ₩34,126 | ₩33,281 | ₩34,005 | +0.40% | 8.4천 |
|---|
| 2025.11.21 | ₩31,458 | ₩34,252 | ₩31,458 | ₩33,697 | +7.12% | 2.2만 |
|---|
| 2025.11.20 | ₩34,635 | ₩34,635 | ₩31,243 | ₩31,243 | -9.79% | 2.8만 |
|---|
| 2025.11.19 | ₩34,012 | ₩34,395 | ₩33,549 | ₩33,549 | -1.36% | 9.9천 |
|---|
| 2025.11.18 | ₩34,267 | ₩34,796 | ₩33,455 | ₩34,314 | +0.14% | 1.4만 |
|---|
| 2025.11.17 | ₩35,628 | ₩35,628 | ₩34,072 | ₩34,568 | -2.97% | 9.4천 |
|---|
| 2025.11.14 | ₩35,668 | ₩36,666 | ₩35,346 | ₩36,070 | +1.13% | 7.4천 |
|---|
| 2025.11.13 | ₩38,326 | ₩38,450 | ₩36,309 | ₩36,620 | -4.45% | 1.3만 |
|---|
| 2025.11.12 | ₩38,082 | ₩39,221 | ₩38,082 | ₩38,605 | +1.37% | 1.8만 |
|---|
| 2025.11.11 | ₩37,089 | ₩37,733 | ₩36,754 | ₩37,585 | +1.34% | 9천 |
|---|
| 2025.11.10 | ₩37,760 | ₩37,760 | ₩36,360 | ₩37,425 | -0.89% | 1.1만 |
|---|
| 2025.11.07 | ₩35,279 | ₩37,143 | ₩35,279 | ₩37,143 | +5.28% | 1.8만 |
|---|
| 2025.11.06 | ₩36,097 | ₩36,137 | ₩35,199 | ₩35,641 | -1.26% | 1만 |
|---|
| 2025.11.05 | ₩36,580 | ₩37,183 | ₩36,084 | ₩36,338 | -0.66% | 8.3천 |
|---|
| 2025.11.04 | ₩35,225 | ₩36,432 | ₩34,823 | ₩36,285 | +3.01% | 2만 |
|---|
| 2025.11.03 | ₩37,813 | ₩38,165 | ₩36,569 | ₩37,854 | +0.11% | 1.9만 |
|---|
| 2025.10.31 | ₩36,285 | ₩37,827 | ₩36,084 | ₩37,733 | +3.99% | 2.4만 |
|---|
| 2025.10.30 | ₩36,124 | ₩37,707 | ₩36,084 | ₩36,446 | +0.89% | 2.3만 |
|---|
| 2025.10.29 | ₩35,786 | ₩36,814 | ₩35,427 | ₩35,856 | +0.19% | 1만 |
|---|
| 2025.10.28 | ₩37,451 | ₩37,451 | ₩35,601 | ₩35,601 | -4.94% | 1.4만 |
|---|
| 2025.10.27 | ₩35,681 | ₩36,325 | ₩35,668 | ₩36,325 | +1.80% | 7.6천 |
|---|
| 2025.10.24 | ₩35,360 | ₩35,641 | ₩35,047 | ₩35,105 | -0.72% | 1만 |
|---|
| 2025.10.23 | ₩35,467 | ₩36,030 | ₩34,233 | ₩34,783 | -1.93% | 1.7만 |
|---|
| 2025.10.22 | ₩37,465 | ₩37,465 | ₩35,764 | ₩35,802 | -4.44% | 2.1만 |
|---|
| 2025.10.21 | ₩36,985 | ₩38,142 | ₩36,944 | ₩37,384 | +1.08% | 1.9만 |
|---|
| 2025.10.20 | ₩36,607 | ₩37,787 | ₩36,607 | ₩37,250 | +1.76% | 2만 |
|---|
| 2025.10.17 | ₩35,842 | ₩35,976 | ₩35,534 | ₩35,748 | -0.26% | 5.9천 |
|---|
| 2025.10.16 | ₩37,049 | ₩37,062 | ₩34,790 | ₩35,668 | -3.73% | 1.3만 |
|---|
| 2025.10.15 | ₩36,835 | ₩37,170 | ₩35,574 | ₩36,164 | -1.82% | 8.2천 |
|---|
| 2025.10.14 | ₩33,603 | ₩36,363 | ₩33,469 | ₩36,057 | +7.30% | 2.8만 |
|---|
| 2025.10.13 | ₩34,662 | ₩34,997 | ₩34,193 | ₩34,568 | -0.27% | 1.4만 |
|---|
| 2025.10.10 | ₩37,545 | ₩37,907 | ₩33,603 | ₩33,603 | -10.50% | 5만 |
|---|