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 | ₩41,844 | ₩42,645 | ₩41,844 | ₩42,565 | +1.72% | 5.2천 |
| 2026.10.08 | ₩41,064 | ₩42,298 | ₩40,844 | ₩42,298 | +3.01% | 1만 |
| 2026.10.07 | ₩41,497 | ₩41,497 | ₩40,603 | ₩40,603 | -2.15% | 1.2만 |
| 2026.10.06 | ₩42,636 | ₩42,658 | ₩41,738 | ₩41,844 | -1.86% | 7.4천 |
| 2026.10.05 | ₩42,978 | ₩42,978 | ₩41,537 | ₩42,271 | -1.65% | 3.4만 |
| 2026.10.02 | ₩41,804 | ₩42,858 | ₩41,804 | ₩42,778 | +2.33% | 1.2만 |
| 2026.10.01 | ₩40,063 | ₩41,017 | ₩39,362 | ₩41,017 | +2.38% | 1.4만 |
| 2026.09.30 | ₩41,556 | ₩41,556 | ₩40,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,270 |
| -3.10% |
| 6.6천 |
| 2026.09.29 | ₩40,990 | ₩41,791 | ₩40,990 | ₩41,724 | +1.79% | 1.1만 |
|---|
| 2026.09.28 | ₩41,324 | ₩41,391 | ₩40,310 | ₩41,137 | -0.45% | 1.8만 |
|---|
| 2026.09.25 | ₩40,830 | ₩41,751 | ₩40,830 | ₩41,511 | +1.67% | 1.7만 |
|---|
| 2026.09.24 | ₩41,684 | ₩42,071 | ₩40,697 | ₩40,937 | -1.79% | 1.4만 |
|---|
| 2026.09.23 | ₩42,431 | ₩43,285 | ₩41,764 | ₩42,258 | -0.41% | 1.9만 |
|---|
| 2026.09.22 | ₩43,259 | ₩43,832 | ₩42,311 | ₩42,965 | -0.68% | 3.1만 |
|---|
| 2026.09.21 | ₩43,299 | ₩43,299 | ₩41,631 | ₩42,605 | -1.60% | 2.1만 |
|---|
| 2026.09.18 | ₩44,019 | ₩44,019 | ₩42,858 | ₩43,299 | -1.64% | 9.8천 |
|---|
| 2026.09.17 | ₩44,446 | ₩44,446 | ₩43,646 | ₩44,153 | -0.66% | 5.7천 |
|---|
| 2026.09.16 | ₩44,673 | ₩44,913 | ₩42,618 | ₩43,432 | -2.78% | 2.6만 |
|---|
| 2026.09.15 | ₩47,222 | ₩47,222 | ₩45,554 | ₩45,994 | -2.60% | 2.8천 |
|---|
| 2026.09.14 | ₩45,153 | ₩47,008 | ₩45,047 | ₩47,008 | +4.11% | 4.1천 |
|---|
| 2026.09.11 | ₩47,582 | ₩47,582 | ₩45,434 | ₩46,234 | -2.83% | 7.1천 |
|---|
| 2026.09.10 | ₩44,700 | ₩46,481 | ₩44,246 | ₩46,074 | +3.07% | 6.1천 |
|---|
| 2026.09.09 | ₩47,168 | ₩47,168 | ₩45,434 | ₩45,514 | -3.51% | 1.8만 |
|---|
| 2026.09.08 | ₩49,010 | ₩49,010 | ₩47,729 | ₩47,729 | -2.61% | 1.2만 |
|---|
| 2026.09.04 | ₩49,050 | ₩49,930 | ₩49,050 | ₩49,930 | +1.80% | 6.7천 |
|---|
| 2026.09.03 | ₩49,370 | ₩49,824 | ₩47,382 | ₩48,930 | -0.89% | 8.5천 |
|---|
| 2026.09.02 | ₩48,396 | ₩49,036 | ₩47,328 | ₩48,436 | +0.08% | 1.2만 |
|---|
| 2026.09.01 | ₩50,144 | ₩50,637 | ₩47,222 | ₩47,915 | -4.44% | 2.9만 |
|---|
| 2026.08.31 | ₩53,653 | ₩53,653 | ₩51,545 | ₩51,732 | -3.58% | 2.9만 |
|---|
| 2026.08.28 | ₩54,921 | ₩54,921 | ₩53,746 | ₩54,200 | -1.31% | 2.9천 |
|---|
| 2026.08.27 | ₩55,254 | ₩55,254 | ₩53,826 | ₩54,320 | -1.69% | 7.9천 |
|---|
| 2026.08.26 | ₩56,895 | ₩57,336 | ₩55,788 | ₩55,788 | -1.95% | 5천 |
|---|
| 2026.08.25 | ₩55,921 | ₩56,035 | ₩55,228 | ₩56,015 | +0.17% | 3.3천 |
|---|
| 2026.08.24 | ₩55,841 | ₩55,975 | ₩54,347 | ₩55,147 | -1.24% | 7.9천 |
|---|
| 2026.08.21 | ₩55,648 | ₩55,648 | ₩55,009 | ₩55,574 | -0.13% | 3.3천 |
|---|
| 2026.08.20 | ₩53,773 | ₩54,894 | ₩53,773 | ₩54,253 | +0.89% | 3.1천 |
|---|
| 2026.08.19 | ₩56,455 | ₩56,814 | ₩54,480 | ₩54,600 | -3.29% | 1.3만 |
|---|
| 2026.08.18 | ₩55,775 | ₩56,215 | ₩53,826 | ₩54,053 | -3.09% | 4.6천 |
|---|
| 2026.08.17 | ₩57,296 | ₩57,763 | ₩56,195 | ₩56,282 | -1.77% | 4.6천 |
|---|
| 2026.08.14 | ₩58,043 | ₩58,403 | ₩56,382 | ₩56,548 | -2.57% | 3.7천 |
|---|
| 2026.08.13 | ₩56,162 | ₩58,096 | ₩56,162 | ₩57,723 | +2.78% | 1.2만 |
|---|
| 2026.08.12 | ₩55,801 | ₩56,101 | ₩55,147 | ₩55,628 | -0.31% | 2.7천 |
|---|
| 2026.08.11 | ₩55,935 | ₩56,188 | ₩54,774 | ₩55,761 | -0.31% | 5.9천 |
|---|
| 2026.08.10 | ₩55,761 | ₩56,467 | ₩55,521 | ₩55,628 | -0.24% | 5천 |
|---|
| 2026.08.07 | ₩54,640 | ₩57,242 | ₩54,640 | ₩56,255 | +2.95% | 1.7만 |
|---|
| 2026.08.06 | ₩55,855 | ₩55,855 | ₩54,440 | ₩54,507 | -2.41% | 8.5천 |
|---|
| 2026.08.05 | ₩56,735 | ₩56,735 | ₩54,907 | ₩55,414 | -2.33% | 1.1만 |
|---|
| 2026.08.04 | ₩54,374 | ₩57,716 | ₩54,374 | ₩57,619 | +5.97% | 2.1만 |
|---|
| 2026.08.03 | ₩53,826 | ₩54,374 | ₩52,552 | ₩53,920 | +0.17% | 3.1만 |
|---|
| 2026.07.31 | ₩51,852 | ₩52,679 | ₩51,571 | ₩52,199 | +0.67% | 1.2만 |
|---|
| 2026.07.30 | ₩53,907 | ₩53,907 | ₩50,050 | ₩52,212 | -3.14% | 4.8만 |
|---|
| 2026.07.29 | ₩54,494 | ₩54,680 | ₩52,692 | ₩53,907 | -1.08% | 4.2만 |
|---|
| 2026.07.28 | ₩56,895 | ₩56,895 | ₩54,907 | ₩55,988 | -1.59% | 1.8만 |
|---|
| 2026.07.27 | ₩59,004 | ₩59,004 | ₩55,354 | ₩56,575 | -4.12% | 2.6만 |
|---|
| 2026.07.24 | ₩58,510 | ₩60,578 | ₩57,376 | ₩58,023 | -0.83% | 3.6만 |
|---|
| 2026.07.23 | ₩58,977 | ₩60,818 | ₩58,150 | ₩58,577 | -0.68% | 1.4만 |
|---|
| 2026.07.22 | ₩58,964 | ₩58,990 | ₩57,696 | ₩58,123 | -1.43% | 1.4만 |
|---|
| 2026.07.21 | ₩59,217 | ₩59,651 | ₩57,763 | ₩59,403 | +0.31% | 5.9천 |
|---|
| 2026.07.20 | ₩60,818 | ₩60,818 | ₩58,403 | ₩58,723 | -3.44% | 1.5만 |
|---|
| 2026.07.17 | ₩61,405 | ₩62,219 | ₩60,044 | ₩60,773 | -1.03% | 1.8만 |
|---|
| 2026.07.16 | ₩58,123 | ₩62,473 | ₩58,123 | ₩62,473 | +7.48% | 2.3만 |
|---|
| 2026.07.15 | ₩57,696 | ₩58,683 | ₩56,829 | ₩57,389 | -0.53% | 1.8만 |
|---|
| 2026.07.14 | ₩59,431 | ₩59,431 | ₩57,322 | ₩57,829 | -2.69% | 3.1만 |
|---|
| 2026.07.13 | ₩59,564 | ₩60,044 | ₩58,457 | ₩58,457 | -1.86% | 1.7만 |
|---|
| 2026.07.10 | ₩58,937 | ₩59,704 | ₩58,583 | ₩58,750 | -0.32% | 6.2천 |
|---|
| 2026.07.09 | ₩56,068 | ₩59,697 | ₩56,068 | ₩58,910 | +5.07% | 2.6만 |
|---|
| 2026.07.08 | ₩56,081 | ₩56,248 | ₩53,706 | ₩55,855 | -0.40% | 2.3만 |
|---|
| 2026.07.07 | ₩57,976 | ₩58,657 | ₩56,442 | ₩57,082 | -1.54% | 4.3만 |
|---|
| 2026.07.06 | ₩58,657 | ₩60,178 | ₩57,149 | ₩57,629 | -1.75% | 2.8만 |
|---|
| 2026.07.02 | ₩59,150 | ₩59,924 | ₩57,242 | ₩58,723 | -0.72% | 4.1만 |
|---|
| 2026.07.01 | ₩56,535 | ₩58,970 | ₩56,328 | ₩57,736 | +2.12% | 1.7만 |
|---|
| 2026.06.30 | ₩57,629 | ₩57,629 | ₩55,816 | ₩56,375 | -2.18% | 1.4만 |
|---|
| 2026.06.29 | ₩57,376 | ₩58,670 | ₩56,962 | ₩57,976 | +1.05% | 2.2만 |
|---|
| 2026.06.26 | ₩56,108 | ₩57,603 | ₩56,108 | ₩57,189 | +1.93% | 1만 |
|---|
| 2026.06.25 | ₩55,107 | ₩57,803 | ₩55,107 | ₩56,308 | +2.18% | 2.2만 |
|---|
| 2026.06.24 | ₩51,411 | ₩54,720 | ₩51,411 | ₩53,706 | +4.46% | 2.6만 |
|---|
| 2026.06.23 | ₩51,918 | ₩52,932 | ₩51,211 | ₩51,211 | -1.36% | 1.6만 |
|---|
| 2026.06.22 | ₩51,211 | ₩54,033 | ₩51,211 | ₩52,359 | +2.24% | 1.3만 |
|---|
| 2026.06.18 | ₩51,998 | ₩52,906 | ₩51,331 | ₩51,331 | -1.28% | 2.4만 |
|---|
| 2026.06.17 | ₩54,694 | ₩54,694 | ₩49,950 | ₩50,250 | -8.12% | 3.5만 |
|---|
| 2026.06.16 | ₩57,643 | ₩57,643 | ₩55,454 | ₩55,681 | -3.40% | 1.5만 |
|---|
| 2026.06.15 | ₩58,176 | ₩59,124 | ₩56,008 | ₩56,508 | -2.87% | 3.6만 |
|---|
| 2026.06.12 | ₩56,455 | ₩56,655 | ₩54,755 | ₩56,188 | -0.47% | 1.6만 |
|---|
| 2026.06.11 | ₩50,704 | ₩55,508 | ₩50,611 | ₩54,881 | +8.24% | 1.6만 |
|---|
| 2026.06.10 | ₩52,038 | ₩52,947 | ₩50,090 | ₩50,237 | -3.46% | 5.4만 |
|---|
| 2026.06.09 | ₩54,694 | ₩56,041 | ₩52,359 | ₩55,468 | +1.41% | 6.9만 |
|---|
| 2026.06.08 | ₩53,106 | ₩54,574 | ₩52,819 | ₩53,466 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩52,706 | ₩54,053 | ₩52,439 | ₩52,932 | +0.43% | 2.7만 |
|---|
| 2026.06.04 | ₩52,732 | ₩53,705 | ₩51,732 | ₩52,652 | -0.15% | 2.3만 |
|---|
| 2026.06.03 | ₩51,011 | ₩52,119 | ₩50,731 | ₩51,211 | +0.39% | 7.9천 |
|---|
| 2026.06.02 | ₩53,026 | ₩53,173 | ₩51,585 | ₩51,958 | -2.01% | 1.5만 |
|---|
| 2026.06.01 | ₩50,677 | ₩53,826 | ₩49,370 | ₩53,521 | +5.61% | 4.1만 |
|---|
| 2026.05.29 | ₩52,012 | ₩52,652 | ₩51,358 | ₩51,785 | -0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩52,105 | ₩52,372 | ₩49,890 | ₩51,758 | -0.67% | 3.2만 |
|---|
| 2026.05.27 | ₩51,064 | ₩53,306 | ₩51,064 | ₩53,079 | +3.95% | 3.7만 |
|---|
| 2026.05.26 | ₩48,943 | ₩50,504 | ₩48,930 | ₩50,130 | +2.43% | 4.3만 |
|---|
| 2026.05.22 | ₩48,049 | ₩48,396 | ₩47,503 | ₩47,503 | -1.14% | 1.4만 |
|---|
| 2026.05.21 | ₩46,368 | ₩47,982 | ₩45,907 | ₩47,546 | +2.54% | 1.7만 |
|---|
| 2026.05.20 | ₩44,540 | ₩48,276 | ₩44,420 | ₩47,515 | +6.68% | 1.4만 |
|---|
| 2026.05.19 | ₩44,033 | ₩45,634 | ₩43,912 | ₩44,646 | +1.39% | 1.2만 |
|---|
| 2026.05.18 | ₩45,500 | ₩46,368 | ₩45,500 | ₩45,954 | +1.00% | 7.8천 |
|---|
| 2026.05.15 | ₩44,153 | ₩45,490 | ₩44,033 | ₩45,490 | +3.03% | 7.1천 |
|---|
| 2026.05.14 | ₩43,686 | ₩45,639 | ₩43,032 | ₩45,594 | +4.37% | 1만 |
|---|
| 2026.05.13 | ₩43,612 | ₩44,646 | ₩43,612 | ₩43,686 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩44,927 | ₩44,927 | ₩43,185 | ₩44,553 | -0.83% | 1.6만 |
|---|
| 2026.05.11 | ₩46,528 | ₩46,568 | ₩45,367 | ₩45,527 | -2.15% | 1.8만 |
|---|
| 2026.05.08 | ₩47,355 | ₩47,448 | ₩46,328 | ₩46,781 | -1.21% | 1.8만 |
|---|
| 2026.05.07 | ₩49,156 | ₩49,383 | ₩46,648 | ₩47,355 | -3.66% | 1.6만 |
|---|
| 2026.05.06 | ₩47,057 | ₩48,970 | ₩46,668 | ₩48,142 | +2.31% | 4.3만 |
|---|
| 2026.05.05 | ₩42,858 | ₩43,819 | ₩42,485 | ₩43,672 | +1.90% | 2.2만 |
|---|
| 2026.05.04 | ₩45,287 | ₩45,287 | ₩41,511 | ₩41,831 | -7.63% | 6.9만 |
|---|
| 2026.05.01 | ₩49,170 | ₩49,170 | ₩47,235 | ₩47,328 | -3.74% | 1.6만 |
|---|
| 2026.04.30 | ₩46,675 | ₩48,169 | ₩46,073 | ₩48,169 | +3.20% | 4.6천 |
|---|
| 2026.04.29 | ₩46,775 | ₩46,968 | ₩45,554 | ₩46,101 | -1.44% | 7.1천 |
|---|
| 2026.04.28 | ₩48,569 | ₩48,569 | ₩47,375 | ₩47,635 | -1.92% | 1.6만 |
|---|
| 2026.04.27 | ₩47,902 | ₩50,104 | ₩47,902 | ₩48,928 | +2.14% | 2.4만 |
|---|
| 2026.04.24 | ₩48,676 | ₩48,987 | ₩47,935 | ₩48,409 | -0.55% | 1.4만 |
|---|
| 2026.04.23 | ₩47,942 | ₩49,904 | ₩47,689 | ₩49,023 | +2.25% | 3.4만 |
|---|
| 2026.04.22 | ₩51,104 | ₩51,104 | ₩46,301 | ₩47,355 | -7.34% | 4.4만 |
|---|
| 2026.04.21 | ₩50,651 | ₩52,025 | ₩49,239 | ₩50,264 | -0.76% | 1.5만 |
|---|
| 2026.04.20 | ₩48,809 | ₩50,691 | ₩48,122 | ₩50,691 | +3.85% | 1.1만 |
|---|
| 2026.04.17 | ₩49,276 | ₩51,611 | ₩49,276 | ₩49,490 | +0.43% | 4.9만 |
|---|
| 2026.04.16 | ₩45,540 | ₩47,569 | ₩45,540 | ₩46,928 | +3.05% | 4만 |
|---|
| 2026.04.15 | ₩44,646 | ₩45,080 | ₩44,166 | ₩44,766 | +0.27% | 1.9만 |
|---|
| 2026.04.14 | ₩43,739 | ₩44,620 | ₩43,085 | ₩44,540 | +1.83% | 2.9만 |
|---|
| 2026.04.13 | ₩41,057 | ₩42,778 | ₩40,203 | ₩42,738 | +4.09% | 1.4만 |
|---|
| 2026.04.10 | ₩43,352 | ₩43,352 | ₩41,751 | ₩42,098 | -2.89% | 2.3만 |
|---|
| 2026.04.09 | ₩42,291 | ₩43,232 | ₩41,364 | ₩42,925 | +1.50% | 1.1만 |
|---|
| 2026.04.08 | ₩43,846 | ₩45,173 | ₩42,431 | ₩42,658 | -2.71% | 3.6만 |
|---|
| 2026.04.07 | ₩38,942 | ₩39,496 | ₩38,282 | ₩39,157 | +0.55% | 1.4만 |
|---|
| 2026.04.06 | ₩38,649 | ₩39,709 | ₩38,587 | ₩39,523 | +2.26% | 1.3만 |
|---|
| 2026.04.02 | ₩36,600 | ₩39,816 | ₩36,347 | ₩39,002 | +6.56% | 3.6만 |
|---|
| 2026.04.01 | ₩38,882 | ₩40,083 | ₩38,575 | ₩38,855 | -0.07% | 1.9만 |
|---|
| 2026.03.31 | ₩35,673 | ₩37,881 | ₩35,079 | ₩37,481 | +5.07% | 2.4만 |
|---|
| 2026.03.30 | ₩35,453 | ₩36,007 | ₩34,465 | ₩34,546 | -2.56% | 9.8천 |
|---|
| 2026.03.27 | ₩35,973 | ₩36,187 | ₩34,732 | ₩34,946 | -2.86% | 1.9만 |
|---|
| 2026.03.26 | ₩37,201 | ₩38,228 | ₩36,560 | ₩36,694 | -1.36% | 1.9만 |
|---|
| 2026.03.25 | ₩39,109 | ₩39,109 | ₩37,761 | ₩38,380 | -1.86% | 2.1만 |
|---|
| 2026.03.24 | ₩36,614 | ₩38,242 | ₩36,427 | ₩37,374 | +2.08% | 1.6만 |
|---|
| 2026.03.23 | ₩38,495 | ₩39,456 | ₩37,668 | ₩37,668 | -2.15% | 5.4만 |
|---|
| 2026.03.20 | ₩37,348 | ₩37,441 | ₩35,253 | ₩35,947 | -3.75% | 2만 |
|---|
| 2026.03.19 | ₩36,801 | ₩37,441 | ₩35,919 | ₩37,268 | +1.27% | 2.3만 |
|---|
| 2026.03.18 | ₩38,975 | ₩38,975 | ₩37,508 | ₩37,508 | -3.77% | 1.3만 |
|---|
| 2026.03.17 | ₩39,523 | ₩40,163 | ₩38,562 | ₩39,029 | -1.25% | 2.4만 |
|---|
| 2026.03.16 | ₩37,014 | ₩38,055 | ₩37,014 | ₩37,348 | +0.90% | 2.1만 |
|---|
| 2026.03.13 | ₩36,987 | ₩37,161 | ₩35,520 | ₩36,187 | -2.16% | 3만 |
|---|
| 2026.03.12 | ₩38,482 | ₩38,642 | ₩35,867 | ₩36,133 | -6.10% | 2.1만 |
|---|
| 2026.03.11 | ₩40,537 | ₩40,884 | ₩39,042 | ₩40,190 | -0.86% | 1.7만 |
|---|
| 2026.03.10 | ₩40,194 | ₩42,712 | ₩40,163 | ₩40,163 | -0.08% | 2.5만 |
|---|
| 2026.03.09 | ₩39,483 | ₩41,898 | ₩36,894 | ₩41,657 | +5.51% | 6.1만 |
|---|
| 2026.03.06 | ₩43,419 | ₩43,419 | ₩40,550 | ₩41,337 | -4.79% | 4.3만 |
|---|
| 2026.03.05 | ₩49,597 | ₩49,944 | ₩45,013 | ₩45,754 | -7.75% | 4.5만 |
|---|
| 2026.03.04 | ₩51,278 | ₩51,752 | ₩50,357 | ₩50,517 | -1.48% | 1.3만 |
|---|
| 2026.03.03 | ₩48,543 | ₩50,704 | ₩46,087 | ₩50,664 | +4.37% | 2.2만 |
|---|
| 2026.03.02 | ₩48,089 | ₩51,585 | ₩48,036 | ₩51,024 | +6.10% | 4.1만 |
|---|
| 2026.02.27 | ₩50,157 | ₩51,171 | ₩49,741 | ₩50,971 | +1.62% | 2.2만 |
|---|
| 2026.02.26 | ₩48,916 | ₩52,425 | ₩48,916 | ₩51,718 | +5.73% | 2.6만 |
|---|
| 2026.02.25 | ₩49,651 | ₩49,651 | ₩47,769 | ₩48,676 | -1.96% | 1.2만 |
|---|
| 2026.02.24 | ₩47,782 | ₩49,430 | ₩47,595 | ₩49,223 | +3.02% | 2.6만 |
|---|
| 2026.02.23 | ₩51,345 | ₩51,345 | ₩47,515 | ₩47,982 | -6.55% | 3.4만 |
|---|
| 2026.02.20 | ₩49,370 | ₩52,572 | ₩49,356 | ₩52,505 | +6.35% | 2.6만 |
|---|
| 2026.02.19 | ₩50,771 | ₩50,771 | ₩49,697 | ₩49,984 | -1.55% | 5.3천 |
|---|
| 2026.02.18 | ₩49,156 | ₩51,571 | ₩48,716 | ₩51,461 | +4.69% | 9.9천 |
|---|
| 2026.02.17 | ₩48,302 | ₩50,005 | ₩48,302 | ₩49,423 | +2.32% | 3만 |
|---|
| 2026.02.13 | ₩47,382 | ₩48,703 | ₩46,087 | ₩48,036 | +1.38% | 2.1만 |
|---|
| 2026.02.12 | ₩52,038 | ₩53,026 | ₩44,686 | ₩47,182 | -9.33% | 9.6만 |
|---|
| 2026.02.11 | ₩53,026 | ₩53,947 | ₩50,584 | ₩51,064 | -3.70% | 3.3만 |
|---|
| 2026.02.10 | ₩51,972 | ₩53,106 | ₩51,692 | ₩52,305 | +0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩52,505 | ₩52,505 | ₩50,744 | ₩51,878 | -1.19% | 3.3만 |
|---|
| 2026.02.06 | ₩50,021 | ₩52,812 | ₩50,021 | ₩52,505 | +4.97% | 3만 |
|---|
| 2026.02.05 | ₩50,344 | ₩50,918 | ₩49,210 | ₩49,783 | -1.11% | 3.4만 |
|---|
| 2026.02.04 | ₩48,249 | ₩50,501 | ₩47,822 | ₩50,237 | +4.12% | 4.6만 |
|---|
| 2026.02.03 | ₩46,701 | ₩49,263 | ₩46,588 | ₩48,342 | +3.51% | 5.3만 |
|---|
| 2026.02.02 | ₩42,645 | ₩46,501 | ₩42,645 | ₩46,474 | +8.98% | 2.8만 |
|---|
| 2026.01.30 | ₩43,112 | ₩43,112 | ₩41,617 | ₩42,818 | -0.68% | 1.5만 |
|---|
| 2026.01.29 | ₩42,044 | ₩43,966 | ₩42,004 | ₩43,872 | +4.35% | 2.3만 |
|---|
| 2026.01.28 | ₩42,818 | ₩43,152 | ₩41,217 | ₩41,818 | -2.34% | 1.4만 |
|---|
| 2026.01.27 | ₩43,139 | ₩43,966 | ₩42,325 | ₩42,805 | -0.77% | 1.2만 |
|---|
| 2026.01.26 | ₩43,245 | ₩43,552 | ₩42,845 | ₩43,379 | +0.31% | 5.5천 |
|---|
| 2026.01.23 | ₩44,766 | ₩44,766 | ₩43,167 | ₩43,379 | -3.10% | 1.8만 |
|---|
| 2026.01.22 | ₩46,374 | ₩46,501 | ₩44,465 | ₩44,713 | -3.58% | 1.3만 |
|---|
| 2026.01.21 | ₩42,938 | ₩46,034 | ₩42,938 | ₩45,193 | +5.25% | 2.9만 |
|---|
| 2026.01.20 | ₩42,925 | ₩43,005 | ₩41,404 | ₩42,111 | -1.90% | 3.9만 |
|---|
| 2026.01.16 | ₩45,554 | ₩45,634 | ₩44,993 | ₩45,247 | -0.67% | 1.6만 |
|---|
| 2026.01.15 | ₩44,940 | ₩46,248 | ₩44,876 | ₩46,248 | +2.91% | 1.2만 |
|---|
| 2026.01.14 | ₩44,900 | ₩45,073 | ₩43,606 | ₩44,446 | -1.01% | 1만 |
|---|
| 2026.01.13 | ₩44,806 | ₩45,327 | ₩44,206 | ₩44,753 | -0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩44,713 | ₩45,300 | ₩44,046 | ₩45,300 | +1.31% | 1.6만 |
|---|
| 2026.01.09 | ₩46,301 | ₩46,474 | ₩44,700 | ₩45,580 | -1.56% | 2.5만 |
|---|
| 2026.01.08 | ₩43,005 | ₩45,899 | ₩43,005 | ₩45,540 | +5.90% | 2.8만 |
|---|
| 2026.01.07 | ₩45,660 | ₩46,568 | ₩43,866 | ₩43,966 | -3.71% | 4.1만 |
|---|
| 2026.01.06 | ₩43,365 | ₩45,554 | ₩43,365 | ₩45,420 | +4.74% | 3.1만 |
|---|
| 2026.01.05 | ₩40,990 | ₩43,259 | ₩40,990 | ₩42,245 | +3.06% | 3.2만 |
|---|
| 2026.01.02 | ₩40,256 | ₩41,497 | ₩39,803 | ₩41,351 | +2.72% | 1.6만 |
|---|
| 2025.12.31 | ₩40,377 | ₩40,377 | ₩39,910 | ₩40,070 | -0.76% | 7.3천 |
|---|
| 2025.12.30 | ₩40,856 | ₩41,217 | ₩40,643 | ₩40,763 | -0.23% | 2.5천 |
|---|
| 2025.12.29 | ₩41,297 | ₩41,371 | ₩40,589 | ₩41,004 | -0.71% | 9.9천 |
|---|
| 2025.12.26 | ₩41,271 | ₩41,604 | ₩41,244 | ₩41,604 | +0.81% | 6.2천 |
|---|
| 2025.12.24 | ₩41,297 | ₩42,003 | ₩41,297 | ₩41,764 | +1.13% | 1.3만 |
|---|
| 2025.12.23 | ₩42,031 | ₩42,031 | ₩41,271 | ₩41,444 | -1.40% | 1만 |
|---|
| 2025.12.22 | ₩41,551 | ₩42,365 | ₩41,551 | ₩42,231 | +1.64% | 1.6만 |
|---|
| 2025.12.19 | ₩40,443 | ₩41,004 | ₩39,736 | ₩41,004 | +1.39% | 1.9만 |
|---|
| 2025.12.18 | ₩41,271 | ₩41,846 | ₩41,044 | ₩41,124 | -0.36% | 1.6만 |
|---|
| 2025.12.17 | ₩41,617 | ₩41,791 | ₩40,230 | ₩40,457 | -2.79% | 1.7만 |
|---|
| 2025.12.16 | ₩42,311 | ₩42,605 | ₩40,763 | ₩41,631 | -1.61% | 3.1만 |
|---|
| 2025.12.15 | ₩42,925 | ₩42,925 | ₩41,497 | ₩41,964 | -2.24% | 2.7만 |
|---|
| 2025.12.12 | ₩44,019 | ₩44,299 | ₩42,805 | ₩43,192 | -1.88% | 1.8만 |
|---|
| 2025.12.11 | ₩42,498 | ₩43,412 | ₩42,365 | ₩43,232 | +1.73% | 2.5만 |
|---|
| 2025.12.10 | ₩40,657 | ₩42,558 | ₩40,196 | ₩42,218 | +3.84% | 2.5만 |
|---|
| 2025.12.09 | ₩41,898 | ₩42,218 | ₩40,710 | ₩41,084 | -1.94% | 3.4만 |
|---|
| 2025.12.08 | ₩42,471 | ₩43,192 | ₩42,084 | ₩42,431 | -0.09% | 2.6만 |
|---|
| 2025.12.05 | ₩41,564 | ₩42,965 | ₩41,311 | ₩42,205 | +1.54% | 3.4만 |
|---|
| 2025.12.04 | ₩41,671 | ₩42,004 | ₩40,518 | ₩41,577 | -0.22% | 3.5만 |
|---|
| 2025.12.03 | ₩39,362 | ₩41,657 | ₩39,362 | ₩41,404 | +5.19% | 6.7만 |
|---|
| 2025.12.02 | ₩37,121 | ₩38,909 | ₩36,734 | ₩38,508 | +3.74% | 3.1만 |
|---|
| 2025.12.01 | ₩36,694 | ₩38,562 | ₩36,694 | ₩37,668 | +2.65% | 1.9만 |
|---|
| 2025.11.28 | ₩37,548 | ₩38,095 | ₩37,548 | ₩37,801 | +0.68% | 1.7만 |
|---|
| 2025.11.26 | ₩35,907 | ₩37,534 | ₩35,680 | ₩37,067 | +3.23% | 3.1만 |
|---|
| 2025.11.25 | ₩34,572 | ₩35,772 | ₩34,572 | ₩35,586 | +2.93% | 1.9만 |
|---|
| 2025.11.24 | ₩33,705 | ₩33,958 | ₩33,118 | ₩33,838 | +0.40% | 8.4천 |
|---|
| 2025.11.21 | ₩31,303 | ₩34,084 | ₩31,303 | ₩33,531 | +7.12% | 2.2만 |
|---|
| 2025.11.20 | ₩34,465 | ₩34,465 | ₩31,090 | ₩31,090 | -9.79% | 2.8만 |
|---|
| 2025.11.19 | ₩33,845 | ₩34,227 | ₩33,385 | ₩33,385 | -1.36% | 9.9천 |
|---|
| 2025.11.18 | ₩34,099 | ₩34,626 | ₩33,291 | ₩34,145 | +0.14% | 1.4만 |
|---|
| 2025.11.17 | ₩35,453 | ₩35,453 | ₩33,905 | ₩34,399 | -2.97% | 9.4천 |
|---|
| 2025.11.14 | ₩35,493 | ₩36,486 | ₩35,173 | ₩35,893 | +1.13% | 7.4천 |
|---|
| 2025.11.13 | ₩38,138 | ₩38,262 | ₩36,131 | ₩36,440 | -4.45% | 1.3만 |
|---|
| 2025.11.12 | ₩37,895 | ₩39,029 | ₩37,895 | ₩38,415 | +1.37% | 1.8만 |
|---|
| 2025.11.11 | ₩36,907 | ₩37,548 | ₩36,574 | ₩37,401 | +1.34% | 9천 |
|---|
| 2025.11.10 | ₩37,574 | ₩37,574 | ₩36,181 | ₩37,241 | -0.89% | 1.1만 |
|---|
| 2025.11.07 | ₩35,106 | ₩36,961 | ₩35,106 | ₩36,961 | +5.28% | 1.8만 |
|---|
| 2025.11.06 | ₩35,920 | ₩35,960 | ₩35,026 | ₩35,466 | -1.26% | 1만 |
|---|
| 2025.11.05 | ₩36,400 | ₩37,001 | ₩35,907 | ₩36,160 | -0.66% | 8.3천 |
|---|
| 2025.11.04 | ₩35,053 | ₩36,253 | ₩34,652 | ₩36,107 | +3.01% | 2만 |
|---|
| 2025.11.03 | ₩37,628 | ₩37,977 | ₩36,390 | ₩37,668 | +0.11% | 1.9만 |
|---|
| 2025.10.31 | ₩36,107 | ₩37,641 | ₩35,907 | ₩37,548 | +3.99% | 2.4만 |
|---|
| 2025.10.30 | ₩35,947 | ₩37,522 | ₩35,907 | ₩36,267 | +0.89% | 2.3만 |
|---|
| 2025.10.29 | ₩35,610 | ₩36,634 | ₩35,253 | ₩35,680 | +0.19% | 1만 |
|---|
| 2025.10.28 | ₩37,268 | ₩37,268 | ₩35,426 | ₩35,426 | -4.94% | 1.4만 |
|---|
| 2025.10.27 | ₩35,506 | ₩36,147 | ₩35,493 | ₩36,147 | +1.80% | 7.6천 |
|---|
| 2025.10.24 | ₩35,186 | ₩35,466 | ₩34,875 | ₩34,932 | -0.72% | 1만 |
|---|
| 2025.10.23 | ₩35,293 | ₩35,853 | ₩34,065 | ₩34,612 | -1.93% | 1.7만 |
|---|
| 2025.10.22 | ₩37,281 | ₩37,281 | ₩35,589 | ₩35,626 | -4.44% | 2.1만 |
|---|
| 2025.10.21 | ₩36,803 | ₩37,955 | ₩36,763 | ₩37,201 | +1.08% | 1.9만 |
|---|
| 2025.10.20 | ₩36,427 | ₩37,601 | ₩36,427 | ₩37,067 | +1.76% | 2만 |
|---|
| 2025.10.17 | ₩35,666 | ₩35,800 | ₩35,359 | ₩35,573 | -0.26% | 5.9천 |
|---|
| 2025.10.16 | ₩36,867 | ₩36,881 | ₩34,619 | ₩35,493 | -3.73% | 1.3만 |
|---|
| 2025.10.15 | ₩36,654 | ₩36,987 | ₩35,400 | ₩35,987 | -1.82% | 8.2천 |
|---|
| 2025.10.14 | ₩33,438 | ₩36,184 | ₩33,305 | ₩35,880 | +7.30% | 2.8만 |
|---|
| 2025.10.13 | ₩34,492 | ₩34,826 | ₩34,025 | ₩34,399 | -0.27% | 1.4만 |
|---|
| 2025.10.10 | ₩37,361 | ₩37,721 | ₩33,438 | ₩33,438 | -10.50% | 5만 |
|---|