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 | ₩41,815 | ₩42,615 | ₩41,815 | ₩42,535 | +1.72% | 5.2천 |
| 2026.10.08 | ₩41,035 | ₩42,268 | ₩40,815 | ₩42,268 | +3.01% | 1만 |
| 2026.10.07 | ₩41,468 | ₩41,468 | ₩40,575 | ₩40,575 | -2.15% | 1.2만 |
| 2026.10.06 | ₩42,605 | ₩42,628 | ₩41,708 | ₩41,815 | -1.86% | 7.4천 |
| 2026.10.05 | ₩42,948 | ₩42,948 | ₩41,508 | ₩42,241 | -1.65% | 3.4만 |
| 2026.10.02 | ₩41,775 | ₩42,828 | ₩41,775 | ₩42,748 | +2.33% | 1.2만 |
| 2026.10.01 | ₩40,035 | ₩40,988 | ₩39,335 | ₩40,988 | +2.38% | 1.4만 |
| 2026.09.30 | ₩41,527 | ₩41,527 | ₩40,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,241 |
| -3.10% |
| 6.6천 |
| 2026.09.29 | ₩40,961 | ₩41,761 | ₩40,961 | ₩41,695 | +1.79% | 1.1만 |
|---|
| 2026.09.28 | ₩41,295 | ₩41,361 | ₩40,281 | ₩41,108 | -0.45% | 1.8만 |
|---|
| 2026.09.25 | ₩40,801 | ₩41,721 | ₩40,801 | ₩41,481 | +1.67% | 1.7만 |
|---|
| 2026.09.24 | ₩41,655 | ₩42,041 | ₩40,668 | ₩40,908 | -1.79% | 1.4만 |
|---|
| 2026.09.23 | ₩42,401 | ₩43,255 | ₩41,735 | ₩42,228 | -0.41% | 1.9만 |
|---|
| 2026.09.22 | ₩43,228 | ₩43,802 | ₩42,281 | ₩42,935 | -0.68% | 3.1만 |
|---|
| 2026.09.21 | ₩43,268 | ₩43,268 | ₩41,601 | ₩42,575 | -1.60% | 2.1만 |
|---|
| 2026.09.18 | ₩43,988 | ₩43,988 | ₩42,828 | ₩43,268 | -1.64% | 9.8천 |
|---|
| 2026.09.17 | ₩44,415 | ₩44,415 | ₩43,615 | ₩44,122 | -0.66% | 5.7천 |
|---|
| 2026.09.16 | ₩44,642 | ₩44,882 | ₩42,588 | ₩43,402 | -2.78% | 2.6만 |
|---|
| 2026.09.15 | ₩47,188 | ₩47,188 | ₩45,522 | ₩45,962 | -2.60% | 2.8천 |
|---|
| 2026.09.14 | ₩45,122 | ₩46,975 | ₩45,015 | ₩46,975 | +4.11% | 4.1천 |
|---|
| 2026.09.11 | ₩47,548 | ₩47,548 | ₩45,402 | ₩46,202 | -2.83% | 7.1천 |
|---|
| 2026.09.10 | ₩44,668 | ₩46,448 | ₩44,215 | ₩46,042 | +3.07% | 6.1천 |
|---|
| 2026.09.09 | ₩47,135 | ₩47,135 | ₩45,402 | ₩45,482 | -3.51% | 1.8만 |
|---|
| 2026.09.08 | ₩48,975 | ₩48,975 | ₩47,695 | ₩47,695 | -2.61% | 1.2만 |
|---|
| 2026.09.04 | ₩49,015 | ₩49,895 | ₩49,015 | ₩49,895 | +1.80% | 6.7천 |
|---|
| 2026.09.03 | ₩49,335 | ₩49,788 | ₩47,348 | ₩48,895 | -0.89% | 8.5천 |
|---|
| 2026.09.02 | ₩48,362 | ₩49,002 | ₩47,295 | ₩48,402 | +0.08% | 1.2만 |
|---|
| 2026.09.01 | ₩50,108 | ₩50,602 | ₩47,188 | ₩47,882 | -4.44% | 2.9만 |
|---|
| 2026.08.31 | ₩53,615 | ₩53,615 | ₩51,508 | ₩51,695 | -3.58% | 2.9만 |
|---|
| 2026.08.28 | ₩54,882 | ₩54,882 | ₩53,709 | ₩54,162 | -1.31% | 2.9천 |
|---|
| 2026.08.27 | ₩55,215 | ₩55,215 | ₩53,789 | ₩54,282 | -1.69% | 7.9천 |
|---|
| 2026.08.26 | ₩56,855 | ₩57,295 | ₩55,749 | ₩55,749 | -1.95% | 5천 |
|---|
| 2026.08.25 | ₩55,882 | ₩55,995 | ₩55,189 | ₩55,975 | +0.17% | 3.3천 |
|---|
| 2026.08.24 | ₩55,802 | ₩55,935 | ₩54,309 | ₩55,109 | -1.24% | 7.9천 |
|---|
| 2026.08.21 | ₩55,609 | ₩55,609 | ₩54,970 | ₩55,535 | -0.13% | 3.3천 |
|---|
| 2026.08.20 | ₩53,735 | ₩54,855 | ₩53,735 | ₩54,215 | +0.89% | 3.1천 |
|---|
| 2026.08.19 | ₩56,415 | ₩56,774 | ₩54,442 | ₩54,562 | -3.29% | 1.3만 |
|---|
| 2026.08.18 | ₩55,735 | ₩56,175 | ₩53,789 | ₩54,015 | -3.09% | 4.6천 |
|---|
| 2026.08.17 | ₩57,255 | ₩57,722 | ₩56,155 | ₩56,242 | -1.77% | 4.6천 |
|---|
| 2026.08.14 | ₩58,002 | ₩58,362 | ₩56,342 | ₩56,509 | -2.57% | 3.7천 |
|---|
| 2026.08.13 | ₩56,122 | ₩58,055 | ₩56,122 | ₩57,682 | +2.78% | 1.2만 |
|---|
| 2026.08.12 | ₩55,762 | ₩56,062 | ₩55,109 | ₩55,589 | -0.31% | 2.7천 |
|---|
| 2026.08.11 | ₩55,895 | ₩56,149 | ₩54,735 | ₩55,722 | -0.31% | 5.9천 |
|---|
| 2026.08.10 | ₩55,722 | ₩56,427 | ₩55,482 | ₩55,589 | -0.24% | 5천 |
|---|
| 2026.08.07 | ₩54,602 | ₩57,202 | ₩54,602 | ₩56,215 | +2.95% | 1.7만 |
|---|
| 2026.08.06 | ₩55,815 | ₩55,815 | ₩54,402 | ₩54,469 | -2.41% | 8.5천 |
|---|
| 2026.08.05 | ₩56,695 | ₩56,695 | ₩54,869 | ₩55,375 | -2.33% | 1.1만 |
|---|
| 2026.08.04 | ₩54,335 | ₩57,675 | ₩54,335 | ₩57,578 | +5.97% | 2.1만 |
|---|
| 2026.08.03 | ₩53,789 | ₩54,335 | ₩52,515 | ₩53,882 | +0.17% | 3.1만 |
|---|
| 2026.07.31 | ₩51,815 | ₩52,642 | ₩51,535 | ₩52,162 | +0.67% | 1.2만 |
|---|
| 2026.07.30 | ₩53,869 | ₩53,869 | ₩50,015 | ₩52,175 | -3.14% | 4.8만 |
|---|
| 2026.07.29 | ₩54,455 | ₩54,642 | ₩52,655 | ₩53,869 | -1.08% | 4.2만 |
|---|
| 2026.07.28 | ₩56,855 | ₩56,855 | ₩54,869 | ₩55,949 | -1.59% | 1.8만 |
|---|
| 2026.07.27 | ₩58,962 | ₩58,962 | ₩55,315 | ₩56,535 | -4.12% | 2.6만 |
|---|
| 2026.07.24 | ₩58,469 | ₩60,535 | ₩57,335 | ₩57,982 | -0.83% | 3.6만 |
|---|
| 2026.07.23 | ₩58,935 | ₩60,775 | ₩58,109 | ₩58,535 | -0.68% | 1.4만 |
|---|
| 2026.07.22 | ₩58,922 | ₩58,949 | ₩57,655 | ₩58,082 | -1.43% | 1.4만 |
|---|
| 2026.07.21 | ₩59,175 | ₩59,609 | ₩57,722 | ₩59,361 | +0.31% | 5.9천 |
|---|
| 2026.07.20 | ₩60,775 | ₩60,775 | ₩58,362 | ₩58,682 | -3.44% | 1.5만 |
|---|
| 2026.07.17 | ₩61,362 | ₩62,176 | ₩60,002 | ₩60,730 | -1.03% | 1.8만 |
|---|
| 2026.07.16 | ₩58,082 | ₩62,429 | ₩58,082 | ₩62,429 | +7.48% | 2.3만 |
|---|
| 2026.07.15 | ₩57,655 | ₩58,642 | ₩56,789 | ₩57,349 | -0.53% | 1.8만 |
|---|
| 2026.07.14 | ₩59,389 | ₩59,389 | ₩57,282 | ₩57,789 | -2.69% | 3.1만 |
|---|
| 2026.07.13 | ₩59,522 | ₩60,002 | ₩58,415 | ₩58,415 | -1.86% | 1.7만 |
|---|
| 2026.07.10 | ₩58,895 | ₩59,662 | ₩58,542 | ₩58,709 | -0.32% | 6.2천 |
|---|
| 2026.07.09 | ₩56,029 | ₩59,655 | ₩56,029 | ₩58,869 | +5.07% | 2.6만 |
|---|
| 2026.07.08 | ₩56,042 | ₩56,209 | ₩53,669 | ₩55,815 | -0.40% | 2.3만 |
|---|
| 2026.07.07 | ₩57,935 | ₩58,615 | ₩56,402 | ₩57,042 | -1.54% | 4.3만 |
|---|
| 2026.07.06 | ₩58,615 | ₩60,135 | ₩57,109 | ₩57,589 | -1.75% | 2.8만 |
|---|
| 2026.07.02 | ₩59,109 | ₩59,882 | ₩57,202 | ₩58,682 | -0.72% | 4.1만 |
|---|
| 2026.07.01 | ₩56,495 | ₩58,929 | ₩56,289 | ₩57,695 | +2.12% | 1.7만 |
|---|
| 2026.06.30 | ₩57,589 | ₩57,589 | ₩55,777 | ₩56,335 | -2.18% | 1.4만 |
|---|
| 2026.06.29 | ₩57,335 | ₩58,629 | ₩56,922 | ₩57,935 | +1.05% | 2.2만 |
|---|
| 2026.06.26 | ₩56,069 | ₩57,562 | ₩56,069 | ₩57,149 | +1.93% | 1만 |
|---|
| 2026.06.25 | ₩55,069 | ₩57,762 | ₩55,069 | ₩56,269 | +2.18% | 2.2만 |
|---|
| 2026.06.24 | ₩51,375 | ₩54,682 | ₩51,375 | ₩53,669 | +4.46% | 2.6만 |
|---|
| 2026.06.23 | ₩51,882 | ₩52,895 | ₩51,175 | ₩51,175 | -1.36% | 1.6만 |
|---|
| 2026.06.22 | ₩51,175 | ₩53,995 | ₩51,175 | ₩52,322 | +2.24% | 1.3만 |
|---|
| 2026.06.18 | ₩51,962 | ₩52,869 | ₩51,295 | ₩51,295 | -1.28% | 2.4만 |
|---|
| 2026.06.17 | ₩54,655 | ₩54,655 | ₩49,915 | ₩50,215 | -8.12% | 3.5만 |
|---|
| 2026.06.16 | ₩57,602 | ₩57,602 | ₩55,415 | ₩55,642 | -3.40% | 1.5만 |
|---|
| 2026.06.15 | ₩58,135 | ₩59,082 | ₩55,969 | ₩56,469 | -2.87% | 3.6만 |
|---|
| 2026.06.12 | ₩56,415 | ₩56,615 | ₩54,717 | ₩56,149 | -0.47% | 1.6만 |
|---|
| 2026.06.11 | ₩50,668 | ₩55,469 | ₩50,575 | ₩54,842 | +8.24% | 1.6만 |
|---|
| 2026.06.10 | ₩52,002 | ₩52,910 | ₩50,055 | ₩50,202 | -3.46% | 5.4만 |
|---|
| 2026.06.09 | ₩54,655 | ₩56,002 | ₩52,322 | ₩55,429 | +1.41% | 6.9만 |
|---|
| 2026.06.08 | ₩53,069 | ₩54,535 | ₩52,782 | ₩53,429 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩52,669 | ₩54,015 | ₩52,402 | ₩52,895 | +0.43% | 2.7만 |
|---|
| 2026.06.04 | ₩52,695 | ₩53,667 | ₩51,695 | ₩52,615 | -0.15% | 2.3만 |
|---|
| 2026.06.03 | ₩50,975 | ₩52,082 | ₩50,695 | ₩51,175 | +0.39% | 7.9천 |
|---|
| 2026.06.02 | ₩52,989 | ₩53,135 | ₩51,548 | ₩51,922 | -2.01% | 1.5만 |
|---|
| 2026.06.01 | ₩50,642 | ₩53,789 | ₩49,335 | ₩53,483 | +5.61% | 4.1만 |
|---|
| 2026.05.29 | ₩51,975 | ₩52,615 | ₩51,322 | ₩51,748 | -0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩52,068 | ₩52,335 | ₩49,855 | ₩51,722 | -0.67% | 3.2만 |
|---|
| 2026.05.27 | ₩51,028 | ₩53,269 | ₩51,028 | ₩53,042 | +3.95% | 3.7만 |
|---|
| 2026.05.26 | ₩48,908 | ₩50,468 | ₩48,895 | ₩50,095 | +2.43% | 4.3만 |
|---|
| 2026.05.22 | ₩48,015 | ₩48,362 | ₩47,470 | ₩47,470 | -1.14% | 1.4만 |
|---|
| 2026.05.21 | ₩46,335 | ₩47,948 | ₩45,875 | ₩47,512 | +2.54% | 1.7만 |
|---|
| 2026.05.20 | ₩44,508 | ₩48,242 | ₩44,388 | ₩47,482 | +6.68% | 1.4만 |
|---|
| 2026.05.19 | ₩44,002 | ₩45,602 | ₩43,882 | ₩44,615 | +1.39% | 1.2만 |
|---|
| 2026.05.18 | ₩45,468 | ₩46,335 | ₩45,468 | ₩45,922 | +1.00% | 7.8천 |
|---|
| 2026.05.15 | ₩44,122 | ₩45,458 | ₩44,002 | ₩45,458 | +3.03% | 7.1천 |
|---|
| 2026.05.14 | ₩43,655 | ₩45,607 | ₩43,002 | ₩45,562 | +4.37% | 1만 |
|---|
| 2026.05.13 | ₩43,582 | ₩44,615 | ₩43,582 | ₩43,655 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩44,895 | ₩44,895 | ₩43,155 | ₩44,522 | -0.83% | 1.6만 |
|---|
| 2026.05.11 | ₩46,495 | ₩46,535 | ₩45,335 | ₩45,495 | -2.15% | 1.8만 |
|---|
| 2026.05.08 | ₩47,322 | ₩47,415 | ₩46,295 | ₩46,748 | -1.21% | 1.8만 |
|---|
| 2026.05.07 | ₩49,122 | ₩49,348 | ₩46,615 | ₩47,322 | -3.66% | 1.6만 |
|---|
| 2026.05.06 | ₩47,024 | ₩48,935 | ₩46,635 | ₩48,108 | +2.31% | 4.3만 |
|---|
| 2026.05.05 | ₩42,828 | ₩43,788 | ₩42,455 | ₩43,642 | +1.90% | 2.2만 |
|---|
| 2026.05.04 | ₩45,255 | ₩45,255 | ₩41,481 | ₩41,801 | -7.63% | 6.9만 |
|---|
| 2026.05.01 | ₩49,135 | ₩49,135 | ₩47,202 | ₩47,295 | -3.74% | 1.6만 |
|---|
| 2026.04.30 | ₩46,642 | ₩48,135 | ₩46,040 | ₩48,135 | +3.20% | 4.6천 |
|---|
| 2026.04.29 | ₩46,742 | ₩46,935 | ₩45,522 | ₩46,068 | -1.44% | 7.1천 |
|---|
| 2026.04.28 | ₩48,535 | ₩48,535 | ₩47,342 | ₩47,602 | -1.92% | 1.6만 |
|---|
| 2026.04.27 | ₩47,868 | ₩50,068 | ₩47,868 | ₩48,894 | +2.14% | 2.4만 |
|---|
| 2026.04.24 | ₩48,642 | ₩48,952 | ₩47,902 | ₩48,375 | -0.55% | 1.4만 |
|---|
| 2026.04.23 | ₩47,908 | ₩49,868 | ₩47,655 | ₩48,988 | +2.25% | 3.4만 |
|---|
| 2026.04.22 | ₩51,068 | ₩51,068 | ₩46,268 | ₩47,322 | -7.34% | 4.4만 |
|---|
| 2026.04.21 | ₩50,615 | ₩51,988 | ₩49,204 | ₩50,228 | -0.76% | 1.5만 |
|---|
| 2026.04.20 | ₩48,775 | ₩50,655 | ₩48,088 | ₩50,655 | +3.85% | 1.1만 |
|---|
| 2026.04.17 | ₩49,242 | ₩51,575 | ₩49,242 | ₩49,455 | +0.43% | 4.9만 |
|---|
| 2026.04.16 | ₩45,508 | ₩47,535 | ₩45,508 | ₩46,895 | +3.05% | 4만 |
|---|
| 2026.04.15 | ₩44,615 | ₩45,048 | ₩44,135 | ₩44,735 | +0.27% | 1.9만 |
|---|
| 2026.04.14 | ₩43,708 | ₩44,588 | ₩43,055 | ₩44,508 | +1.83% | 2.9만 |
|---|
| 2026.04.13 | ₩41,028 | ₩42,748 | ₩40,175 | ₩42,708 | +4.09% | 1.4만 |
|---|
| 2026.04.10 | ₩43,322 | ₩43,322 | ₩41,721 | ₩42,068 | -2.89% | 2.3만 |
|---|
| 2026.04.09 | ₩42,261 | ₩43,202 | ₩41,335 | ₩42,895 | +1.50% | 1.1만 |
|---|
| 2026.04.08 | ₩43,815 | ₩45,142 | ₩42,401 | ₩42,628 | -2.71% | 3.6만 |
|---|
| 2026.04.07 | ₩38,915 | ₩39,468 | ₩38,255 | ₩39,129 | +0.55% | 1.4만 |
|---|
| 2026.04.06 | ₩38,621 | ₩39,681 | ₩38,560 | ₩39,495 | +2.26% | 1.3만 |
|---|
| 2026.04.02 | ₩36,575 | ₩39,788 | ₩36,321 | ₩38,975 | +6.56% | 3.6만 |
|---|
| 2026.04.01 | ₩38,855 | ₩40,055 | ₩38,548 | ₩38,828 | -0.07% | 1.9만 |
|---|
| 2026.03.31 | ₩35,648 | ₩37,855 | ₩35,055 | ₩37,455 | +5.07% | 2.4만 |
|---|
| 2026.03.30 | ₩35,428 | ₩35,981 | ₩34,441 | ₩34,521 | -2.56% | 9.8천 |
|---|
| 2026.03.27 | ₩35,948 | ₩36,161 | ₩34,708 | ₩34,921 | -2.86% | 1.9만 |
|---|
| 2026.03.26 | ₩37,175 | ₩38,201 | ₩36,535 | ₩36,668 | -1.36% | 1.9만 |
|---|
| 2026.03.25 | ₩39,081 | ₩39,081 | ₩37,735 | ₩38,353 | -1.86% | 2.1만 |
|---|
| 2026.03.24 | ₩36,588 | ₩38,215 | ₩36,401 | ₩37,348 | +2.08% | 1.6만 |
|---|
| 2026.03.23 | ₩38,468 | ₩39,428 | ₩37,641 | ₩37,641 | -2.15% | 5.4만 |
|---|
| 2026.03.20 | ₩37,321 | ₩37,415 | ₩35,228 | ₩35,921 | -3.75% | 2만 |
|---|
| 2026.03.19 | ₩36,775 | ₩37,415 | ₩35,893 | ₩37,241 | +1.27% | 2.3만 |
|---|
| 2026.03.18 | ₩38,948 | ₩38,948 | ₩37,481 | ₩37,481 | -3.77% | 1.3만 |
|---|
| 2026.03.17 | ₩39,495 | ₩40,135 | ₩38,535 | ₩39,001 | -1.25% | 2.4만 |
|---|
| 2026.03.16 | ₩36,988 | ₩38,028 | ₩36,988 | ₩37,321 | +0.90% | 2.1만 |
|---|
| 2026.03.13 | ₩36,961 | ₩37,135 | ₩35,495 | ₩36,161 | -2.16% | 3만 |
|---|
| 2026.03.12 | ₩38,455 | ₩38,615 | ₩35,841 | ₩36,108 | -6.10% | 2.1만 |
|---|
| 2026.03.11 | ₩40,508 | ₩40,855 | ₩39,015 | ₩40,161 | -0.86% | 1.7만 |
|---|
| 2026.03.10 | ₩40,165 | ₩42,681 | ₩40,135 | ₩40,135 | -0.08% | 2.5만 |
|---|
| 2026.03.09 | ₩39,455 | ₩41,868 | ₩36,868 | ₩41,628 | +5.51% | 6.1만 |
|---|
| 2026.03.06 | ₩43,388 | ₩43,388 | ₩40,521 | ₩41,308 | -4.79% | 4.3만 |
|---|
| 2026.03.05 | ₩49,562 | ₩49,908 | ₩44,982 | ₩45,722 | -7.75% | 4.5만 |
|---|
| 2026.03.04 | ₩51,242 | ₩51,715 | ₩50,322 | ₩50,482 | -1.48% | 1.3만 |
|---|
| 2026.03.03 | ₩48,508 | ₩50,668 | ₩46,055 | ₩50,628 | +4.37% | 2.2만 |
|---|
| 2026.03.02 | ₩48,055 | ₩51,548 | ₩48,002 | ₩50,988 | +6.10% | 4.1만 |
|---|
| 2026.02.27 | ₩50,122 | ₩51,135 | ₩49,706 | ₩50,935 | +1.62% | 2.2만 |
|---|
| 2026.02.26 | ₩48,882 | ₩52,389 | ₩48,882 | ₩51,682 | +5.73% | 2.6만 |
|---|
| 2026.02.25 | ₩49,616 | ₩49,616 | ₩47,735 | ₩48,642 | -1.96% | 1.2만 |
|---|
| 2026.02.24 | ₩47,748 | ₩49,395 | ₩47,562 | ₩49,188 | +3.02% | 2.6만 |
|---|
| 2026.02.23 | ₩51,308 | ₩51,308 | ₩47,482 | ₩47,948 | -6.55% | 3.4만 |
|---|
| 2026.02.20 | ₩49,335 | ₩52,535 | ₩49,322 | ₩52,469 | +6.35% | 2.6만 |
|---|
| 2026.02.19 | ₩50,735 | ₩50,735 | ₩49,662 | ₩49,948 | -1.55% | 5.3천 |
|---|
| 2026.02.18 | ₩49,122 | ₩51,535 | ₩48,682 | ₩51,424 | +4.69% | 9.9천 |
|---|
| 2026.02.17 | ₩48,268 | ₩49,970 | ₩48,268 | ₩49,388 | +2.32% | 3만 |
|---|
| 2026.02.13 | ₩47,348 | ₩48,668 | ₩46,055 | ₩48,002 | +1.38% | 2.1만 |
|---|
| 2026.02.12 | ₩52,002 | ₩52,989 | ₩44,655 | ₩47,148 | -9.33% | 9.6만 |
|---|
| 2026.02.11 | ₩52,989 | ₩53,909 | ₩50,548 | ₩51,028 | -3.70% | 3.3만 |
|---|
| 2026.02.10 | ₩51,935 | ₩53,069 | ₩51,655 | ₩52,268 | +0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩52,469 | ₩52,469 | ₩50,708 | ₩51,842 | -1.19% | 3.3만 |
|---|
| 2026.02.06 | ₩49,986 | ₩52,775 | ₩49,986 | ₩52,469 | +4.97% | 3만 |
|---|
| 2026.02.05 | ₩50,308 | ₩50,882 | ₩49,175 | ₩49,748 | -1.11% | 3.4만 |
|---|
| 2026.02.04 | ₩48,215 | ₩50,466 | ₩47,788 | ₩50,202 | +4.12% | 4.6만 |
|---|
| 2026.02.03 | ₩46,668 | ₩49,228 | ₩46,555 | ₩48,308 | +3.51% | 5.3만 |
|---|
| 2026.02.02 | ₩42,615 | ₩46,468 | ₩42,615 | ₩46,442 | +8.98% | 2.8만 |
|---|
| 2026.01.30 | ₩43,082 | ₩43,082 | ₩41,588 | ₩42,788 | -0.68% | 1.5만 |
|---|
| 2026.01.29 | ₩42,015 | ₩43,935 | ₩41,975 | ₩43,842 | +4.35% | 2.3만 |
|---|
| 2026.01.28 | ₩42,788 | ₩43,122 | ₩41,188 | ₩41,788 | -2.34% | 1.4만 |
|---|
| 2026.01.27 | ₩43,108 | ₩43,935 | ₩42,295 | ₩42,775 | -0.77% | 1.2만 |
|---|
| 2026.01.26 | ₩43,215 | ₩43,522 | ₩42,815 | ₩43,348 | +0.31% | 5.5천 |
|---|
| 2026.01.23 | ₩44,735 | ₩44,735 | ₩43,136 | ₩43,348 | -3.10% | 1.8만 |
|---|
| 2026.01.22 | ₩46,342 | ₩46,468 | ₩44,434 | ₩44,682 | -3.58% | 1.3만 |
|---|
| 2026.01.21 | ₩42,908 | ₩46,002 | ₩42,908 | ₩45,162 | +5.25% | 2.9만 |
|---|
| 2026.01.20 | ₩42,895 | ₩42,975 | ₩41,375 | ₩42,081 | -1.90% | 3.9만 |
|---|
| 2026.01.16 | ₩45,522 | ₩45,602 | ₩44,962 | ₩45,215 | -0.67% | 1.6만 |
|---|
| 2026.01.15 | ₩44,908 | ₩46,215 | ₩44,844 | ₩46,215 | +2.91% | 1.2만 |
|---|
| 2026.01.14 | ₩44,868 | ₩45,042 | ₩43,575 | ₩44,415 | -1.01% | 1만 |
|---|
| 2026.01.13 | ₩44,775 | ₩45,295 | ₩44,175 | ₩44,722 | -0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩44,682 | ₩45,268 | ₩44,015 | ₩45,268 | +1.31% | 1.6만 |
|---|
| 2026.01.09 | ₩46,268 | ₩46,442 | ₩44,668 | ₩45,548 | -1.56% | 2.5만 |
|---|
| 2026.01.08 | ₩42,975 | ₩45,867 | ₩42,975 | ₩45,508 | +5.90% | 2.8만 |
|---|
| 2026.01.07 | ₩45,628 | ₩46,535 | ₩43,835 | ₩43,935 | -3.71% | 4.1만 |
|---|
| 2026.01.06 | ₩43,335 | ₩45,522 | ₩43,335 | ₩45,388 | +4.74% | 3.1만 |
|---|
| 2026.01.05 | ₩40,961 | ₩43,228 | ₩40,961 | ₩42,215 | +3.06% | 3.2만 |
|---|
| 2026.01.02 | ₩40,228 | ₩41,468 | ₩39,775 | ₩41,321 | +2.72% | 1.6만 |
|---|
| 2025.12.31 | ₩40,348 | ₩40,348 | ₩39,881 | ₩40,041 | -0.76% | 7.3천 |
|---|
| 2025.12.30 | ₩40,827 | ₩41,188 | ₩40,615 | ₩40,735 | -0.23% | 2.5천 |
|---|
| 2025.12.29 | ₩41,268 | ₩41,341 | ₩40,560 | ₩40,975 | -0.71% | 9.9천 |
|---|
| 2025.12.26 | ₩41,241 | ₩41,575 | ₩41,215 | ₩41,575 | +0.81% | 6.2천 |
|---|
| 2025.12.24 | ₩41,268 | ₩41,973 | ₩41,268 | ₩41,735 | +1.13% | 1.3만 |
|---|
| 2025.12.23 | ₩42,001 | ₩42,001 | ₩41,241 | ₩41,415 | -1.40% | 1만 |
|---|
| 2025.12.22 | ₩41,521 | ₩42,335 | ₩41,521 | ₩42,201 | +1.64% | 1.6만 |
|---|
| 2025.12.19 | ₩40,415 | ₩40,975 | ₩39,708 | ₩40,975 | +1.39% | 1.9만 |
|---|
| 2025.12.18 | ₩41,241 | ₩41,816 | ₩41,015 | ₩41,095 | -0.36% | 1.6만 |
|---|
| 2025.12.17 | ₩41,588 | ₩41,761 | ₩40,201 | ₩40,428 | -2.79% | 1.7만 |
|---|
| 2025.12.16 | ₩42,281 | ₩42,575 | ₩40,735 | ₩41,601 | -1.61% | 3.1만 |
|---|
| 2025.12.15 | ₩42,895 | ₩42,895 | ₩41,468 | ₩41,935 | -2.24% | 2.7만 |
|---|
| 2025.12.12 | ₩43,988 | ₩44,268 | ₩42,775 | ₩43,162 | -1.88% | 1.8만 |
|---|
| 2025.12.11 | ₩42,468 | ₩43,382 | ₩42,335 | ₩43,202 | +1.73% | 2.5만 |
|---|
| 2025.12.10 | ₩40,628 | ₩42,528 | ₩40,168 | ₩42,188 | +3.84% | 2.5만 |
|---|
| 2025.12.09 | ₩41,868 | ₩42,188 | ₩40,681 | ₩41,055 | -1.94% | 3.4만 |
|---|
| 2025.12.08 | ₩42,441 | ₩43,162 | ₩42,055 | ₩42,401 | -0.09% | 2.6만 |
|---|
| 2025.12.05 | ₩41,535 | ₩42,935 | ₩41,281 | ₩42,175 | +1.54% | 3.4만 |
|---|
| 2025.12.04 | ₩41,641 | ₩41,975 | ₩40,489 | ₩41,548 | -0.22% | 3.5만 |
|---|
| 2025.12.03 | ₩39,335 | ₩41,628 | ₩39,335 | ₩41,375 | +5.19% | 6.7만 |
|---|
| 2025.12.02 | ₩37,095 | ₩38,881 | ₩36,708 | ₩38,481 | +3.74% | 3.1만 |
|---|
| 2025.12.01 | ₩36,668 | ₩38,535 | ₩36,668 | ₩37,641 | +2.65% | 1.9만 |
|---|
| 2025.11.28 | ₩37,521 | ₩38,068 | ₩37,521 | ₩37,775 | +0.68% | 1.7만 |
|---|
| 2025.11.26 | ₩35,881 | ₩37,508 | ₩35,655 | ₩37,041 | +3.23% | 3.1만 |
|---|
| 2025.11.25 | ₩34,548 | ₩35,747 | ₩34,548 | ₩35,561 | +2.93% | 1.9만 |
|---|
| 2025.11.24 | ₩33,681 | ₩33,935 | ₩33,094 | ₩33,815 | +0.40% | 8.4천 |
|---|
| 2025.11.21 | ₩31,281 | ₩34,060 | ₩31,281 | ₩33,508 | +7.12% | 2.2만 |
|---|
| 2025.11.20 | ₩34,441 | ₩34,441 | ₩31,068 | ₩31,068 | -9.79% | 2.8만 |
|---|
| 2025.11.19 | ₩33,821 | ₩34,203 | ₩33,361 | ₩33,361 | -1.36% | 9.9천 |
|---|
| 2025.11.18 | ₩34,075 | ₩34,601 | ₩33,268 | ₩34,121 | +0.14% | 1.4만 |
|---|
| 2025.11.17 | ₩35,428 | ₩35,428 | ₩33,881 | ₩34,375 | -2.97% | 9.4천 |
|---|
| 2025.11.14 | ₩35,468 | ₩36,460 | ₩35,148 | ₩35,868 | +1.13% | 7.4천 |
|---|
| 2025.11.13 | ₩38,111 | ₩38,235 | ₩36,105 | ₩36,415 | -4.45% | 1.3만 |
|---|
| 2025.11.12 | ₩37,868 | ₩39,001 | ₩37,868 | ₩38,388 | +1.37% | 1.8만 |
|---|
| 2025.11.11 | ₩36,881 | ₩37,521 | ₩36,548 | ₩37,375 | +1.34% | 9천 |
|---|
| 2025.11.10 | ₩37,548 | ₩37,548 | ₩36,156 | ₩37,215 | -0.89% | 1.1만 |
|---|
| 2025.11.07 | ₩35,081 | ₩36,935 | ₩35,081 | ₩36,935 | +5.28% | 1.8만 |
|---|
| 2025.11.06 | ₩35,895 | ₩35,935 | ₩35,001 | ₩35,441 | -1.26% | 1만 |
|---|
| 2025.11.05 | ₩36,375 | ₩36,975 | ₩35,881 | ₩36,135 | -0.66% | 8.3천 |
|---|
| 2025.11.04 | ₩35,028 | ₩36,228 | ₩34,628 | ₩36,081 | +3.01% | 2만 |
|---|
| 2025.11.03 | ₩37,601 | ₩37,951 | ₩36,364 | ₩37,641 | +0.11% | 1.9만 |
|---|
| 2025.10.31 | ₩36,081 | ₩37,615 | ₩35,881 | ₩37,521 | +3.99% | 2.4만 |
|---|
| 2025.10.30 | ₩35,921 | ₩37,496 | ₩35,881 | ₩36,241 | +0.89% | 2.3만 |
|---|
| 2025.10.29 | ₩35,585 | ₩36,608 | ₩35,228 | ₩35,655 | +0.19% | 1만 |
|---|
| 2025.10.28 | ₩37,241 | ₩37,241 | ₩35,401 | ₩35,401 | -4.94% | 1.4만 |
|---|
| 2025.10.27 | ₩35,481 | ₩36,121 | ₩35,468 | ₩36,121 | +1.80% | 7.6천 |
|---|
| 2025.10.24 | ₩35,161 | ₩35,441 | ₩34,851 | ₩34,908 | -0.72% | 1만 |
|---|
| 2025.10.23 | ₩35,268 | ₩35,828 | ₩34,041 | ₩34,588 | -1.93% | 1.7만 |
|---|
| 2025.10.22 | ₩37,255 | ₩37,255 | ₩35,564 | ₩35,601 | -4.44% | 2.1만 |
|---|
| 2025.10.21 | ₩36,777 | ₩37,928 | ₩36,737 | ₩37,175 | +1.08% | 1.9만 |
|---|
| 2025.10.20 | ₩36,401 | ₩37,575 | ₩36,401 | ₩37,041 | +1.76% | 2만 |
|---|
| 2025.10.17 | ₩35,641 | ₩35,775 | ₩35,335 | ₩35,548 | -0.26% | 5.9천 |
|---|
| 2025.10.16 | ₩36,841 | ₩36,855 | ₩34,595 | ₩35,468 | -3.73% | 1.3만 |
|---|
| 2025.10.15 | ₩36,628 | ₩36,961 | ₩35,375 | ₩35,961 | -1.82% | 8.2천 |
|---|
| 2025.10.14 | ₩33,415 | ₩36,159 | ₩33,281 | ₩35,855 | +7.30% | 2.8만 |
|---|
| 2025.10.13 | ₩34,468 | ₩34,801 | ₩34,001 | ₩34,375 | -0.27% | 1.4만 |
|---|
| 2025.10.10 | ₩37,335 | ₩37,695 | ₩33,415 | ₩33,415 | -10.50% | 5만 |
|---|