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 | ₩41,846 | ₩42,647 | ₩41,846 | ₩42,567 | +1.72% | 5.2천 |
| 2026.10.08 | ₩41,066 | ₩42,300 | ₩40,845 | ₩42,300 | +3.01% | 1만 |
| 2026.10.07 | ₩41,499 | ₩41,499 | ₩40,605 | ₩40,605 | -2.15% | 1.2만 |
| 2026.10.06 | ₩42,637 | ₩42,660 | ₩41,739 | ₩41,846 | -1.86% | 7.4천 |
| 2026.10.05 | ₩42,980 | ₩42,980 | ₩41,539 | ₩42,273 | -1.65% | 3.4만 |
| 2026.10.02 | ₩41,806 | ₩42,860 | ₩41,806 | ₩42,780 | +2.33% | 1.2만 |
| 2026.10.01 | ₩40,065 | ₩41,019 | ₩39,364 | ₩41,019 | +2.38% | 1.4만 |
| 2026.09.30 | ₩41,558 | ₩41,558 | ₩40,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,272 |
| -3.10% |
| 6.6천 |
| 2026.09.29 | ₩40,992 | ₩41,793 | ₩40,992 | ₩41,726 | +1.79% | 1.1만 |
|---|
| 2026.09.28 | ₩41,326 | ₩41,392 | ₩40,312 | ₩41,139 | -0.45% | 1.8만 |
|---|
| 2026.09.25 | ₩40,832 | ₩41,753 | ₩40,832 | ₩41,513 | +1.67% | 1.7만 |
|---|
| 2026.09.24 | ₩41,686 | ₩42,073 | ₩40,699 | ₩40,939 | -1.79% | 1.4만 |
|---|
| 2026.09.23 | ₩42,433 | ₩43,287 | ₩41,766 | ₩42,260 | -0.41% | 1.9만 |
|---|
| 2026.09.22 | ₩43,261 | ₩43,834 | ₩42,313 | ₩42,967 | -0.68% | 3.1만 |
|---|
| 2026.09.21 | ₩43,301 | ₩43,301 | ₩41,633 | ₩42,607 | -1.60% | 2.1만 |
|---|
| 2026.09.18 | ₩44,021 | ₩44,021 | ₩42,860 | ₩43,301 | -1.64% | 9.8천 |
|---|
| 2026.09.17 | ₩44,448 | ₩44,448 | ₩43,648 | ₩44,155 | -0.66% | 5.7천 |
|---|
| 2026.09.16 | ₩44,675 | ₩44,915 | ₩42,620 | ₩43,434 | -2.78% | 2.6만 |
|---|
| 2026.09.15 | ₩47,224 | ₩47,224 | ₩45,556 | ₩45,996 | -2.60% | 2.8천 |
|---|
| 2026.09.14 | ₩45,155 | ₩47,010 | ₩45,049 | ₩47,010 | +4.11% | 4.1천 |
|---|
| 2026.09.11 | ₩47,584 | ₩47,584 | ₩45,436 | ₩46,236 | -2.83% | 7.1천 |
|---|
| 2026.09.10 | ₩44,702 | ₩46,483 | ₩44,248 | ₩46,076 | +3.07% | 6.1천 |
|---|
| 2026.09.09 | ₩47,170 | ₩47,170 | ₩45,436 | ₩45,516 | -3.51% | 1.8만 |
|---|
| 2026.09.08 | ₩49,012 | ₩49,012 | ₩47,731 | ₩47,731 | -2.61% | 1.2만 |
|---|
| 2026.09.04 | ₩49,052 | ₩49,932 | ₩49,052 | ₩49,932 | +1.80% | 6.7천 |
|---|
| 2026.09.03 | ₩49,372 | ₩49,826 | ₩47,384 | ₩48,932 | -0.89% | 8.5천 |
|---|
| 2026.09.02 | ₩48,398 | ₩49,038 | ₩47,330 | ₩48,438 | +0.08% | 1.2만 |
|---|
| 2026.09.01 | ₩50,146 | ₩50,640 | ₩47,224 | ₩47,918 | -4.44% | 2.9만 |
|---|
| 2026.08.31 | ₩53,655 | ₩53,655 | ₩51,547 | ₩51,734 | -3.58% | 2.9만 |
|---|
| 2026.08.28 | ₩54,923 | ₩54,923 | ₩53,749 | ₩54,203 | -1.31% | 2.9천 |
|---|
| 2026.08.27 | ₩55,257 | ₩55,257 | ₩53,829 | ₩54,323 | -1.69% | 7.9천 |
|---|
| 2026.08.26 | ₩56,898 | ₩57,338 | ₩55,790 | ₩55,790 | -1.95% | 5천 |
|---|
| 2026.08.25 | ₩55,924 | ₩56,037 | ₩55,230 | ₩56,017 | +0.17% | 3.3천 |
|---|
| 2026.08.24 | ₩55,844 | ₩55,977 | ₩54,349 | ₩55,150 | -1.24% | 7.9천 |
|---|
| 2026.08.21 | ₩55,650 | ₩55,650 | ₩55,011 | ₩55,577 | -0.13% | 3.3천 |
|---|
| 2026.08.20 | ₩53,776 | ₩54,896 | ₩53,776 | ₩54,256 | +0.89% | 3.1천 |
|---|
| 2026.08.19 | ₩56,458 | ₩56,817 | ₩54,483 | ₩54,603 | -3.29% | 1.3만 |
|---|
| 2026.08.18 | ₩55,777 | ₩56,217 | ₩53,829 | ₩54,056 | -3.09% | 4.6천 |
|---|
| 2026.08.17 | ₩57,298 | ₩57,765 | ₩56,197 | ₩56,284 | -1.77% | 4.6천 |
|---|
| 2026.08.14 | ₩58,046 | ₩58,406 | ₩56,384 | ₩56,551 | -2.57% | 3.7천 |
|---|
| 2026.08.13 | ₩56,164 | ₩58,099 | ₩56,164 | ₩57,725 | +2.78% | 1.2만 |
|---|
| 2026.08.12 | ₩55,804 | ₩56,104 | ₩55,150 | ₩55,630 | -0.31% | 2.7천 |
|---|
| 2026.08.11 | ₩55,937 | ₩56,191 | ₩54,776 | ₩55,764 | -0.31% | 5.9천 |
|---|
| 2026.08.10 | ₩55,764 | ₩56,470 | ₩55,524 | ₩55,630 | -0.24% | 5천 |
|---|
| 2026.08.07 | ₩54,643 | ₩57,245 | ₩54,643 | ₩56,257 | +2.95% | 1.7만 |
|---|
| 2026.08.06 | ₩55,857 | ₩55,857 | ₩54,443 | ₩54,509 | -2.41% | 8.5천 |
|---|
| 2026.08.05 | ₩56,738 | ₩56,738 | ₩54,910 | ₩55,417 | -2.33% | 1.1만 |
|---|
| 2026.08.04 | ₩54,376 | ₩57,719 | ₩54,376 | ₩57,621 | +5.97% | 2.1만 |
|---|
| 2026.08.03 | ₩53,829 | ₩54,376 | ₩52,555 | ₩53,922 | +0.17% | 3.1만 |
|---|
| 2026.07.31 | ₩51,854 | ₩52,681 | ₩51,574 | ₩52,201 | +0.67% | 1.2만 |
|---|
| 2026.07.30 | ₩53,909 | ₩53,909 | ₩50,053 | ₩52,214 | -3.14% | 4.8만 |
|---|
| 2026.07.29 | ₩54,496 | ₩54,683 | ₩52,695 | ₩53,909 | -1.08% | 4.2만 |
|---|
| 2026.07.28 | ₩56,898 | ₩56,898 | ₩54,910 | ₩55,991 | -1.59% | 1.8만 |
|---|
| 2026.07.27 | ₩59,006 | ₩59,006 | ₩55,357 | ₩56,578 | -4.12% | 2.6만 |
|---|
| 2026.07.24 | ₩58,513 | ₩60,581 | ₩57,378 | ₩58,026 | -0.83% | 3.6만 |
|---|
| 2026.07.23 | ₩58,980 | ₩60,821 | ₩58,152 | ₩58,579 | -0.68% | 1.4만 |
|---|
| 2026.07.22 | ₩58,966 | ₩58,993 | ₩57,699 | ₩58,126 | -1.43% | 1.4만 |
|---|
| 2026.07.21 | ₩59,220 | ₩59,653 | ₩57,765 | ₩59,405 | +0.31% | 5.9천 |
|---|
| 2026.07.20 | ₩60,821 | ₩60,821 | ₩58,406 | ₩58,726 | -3.44% | 1.5만 |
|---|
| 2026.07.17 | ₩61,408 | ₩62,222 | ₩60,047 | ₩60,776 | -1.03% | 1.8만 |
|---|
| 2026.07.16 | ₩58,126 | ₩62,476 | ₩58,126 | ₩62,476 | +7.48% | 2.3만 |
|---|
| 2026.07.15 | ₩57,699 | ₩58,686 | ₩56,831 | ₩57,392 | -0.53% | 1.8만 |
|---|
| 2026.07.14 | ₩59,433 | ₩59,433 | ₩57,325 | ₩57,832 | -2.69% | 3.1만 |
|---|
| 2026.07.13 | ₩59,567 | ₩60,047 | ₩58,459 | ₩58,459 | -1.86% | 1.7만 |
|---|
| 2026.07.10 | ₩58,940 | ₩59,707 | ₩58,586 | ₩58,753 | -0.32% | 6.2천 |
|---|
| 2026.07.09 | ₩56,071 | ₩59,700 | ₩56,071 | ₩58,913 | +5.07% | 2.6만 |
|---|
| 2026.07.08 | ₩56,084 | ₩56,251 | ₩53,709 | ₩55,857 | -0.40% | 2.3만 |
|---|
| 2026.07.07 | ₩57,979 | ₩58,659 | ₩56,444 | ₩57,085 | -1.54% | 4.3만 |
|---|
| 2026.07.06 | ₩58,659 | ₩60,181 | ₩57,151 | ₩57,632 | -1.75% | 2.8만 |
|---|
| 2026.07.02 | ₩59,153 | ₩59,927 | ₩57,245 | ₩58,726 | -0.72% | 4.1만 |
|---|
| 2026.07.01 | ₩56,538 | ₩58,973 | ₩56,331 | ₩57,739 | +2.12% | 1.7만 |
|---|
| 2026.06.30 | ₩57,632 | ₩57,632 | ₩55,818 | ₩56,378 | -2.18% | 1.4만 |
|---|
| 2026.06.29 | ₩57,378 | ₩58,673 | ₩56,965 | ₩57,979 | +1.05% | 2.2만 |
|---|
| 2026.06.26 | ₩56,111 | ₩57,605 | ₩56,111 | ₩57,192 | +1.93% | 1만 |
|---|
| 2026.06.25 | ₩55,110 | ₩57,805 | ₩55,110 | ₩56,311 | +2.18% | 2.2만 |
|---|
| 2026.06.24 | ₩51,414 | ₩54,723 | ₩51,414 | ₩53,709 | +4.46% | 2.6만 |
|---|
| 2026.06.23 | ₩51,921 | ₩52,935 | ₩51,214 | ₩51,214 | -1.36% | 1.6만 |
|---|
| 2026.06.22 | ₩51,214 | ₩54,036 | ₩51,214 | ₩52,361 | +2.24% | 1.3만 |
|---|
| 2026.06.18 | ₩52,001 | ₩52,908 | ₩51,334 | ₩51,334 | -1.28% | 2.4만 |
|---|
| 2026.06.17 | ₩54,696 | ₩54,696 | ₩49,953 | ₩50,253 | -8.12% | 3.5만 |
|---|
| 2026.06.16 | ₩57,645 | ₩57,645 | ₩55,457 | ₩55,684 | -3.40% | 1.5만 |
|---|
| 2026.06.15 | ₩58,179 | ₩59,126 | ₩56,011 | ₩56,511 | -2.87% | 3.6만 |
|---|
| 2026.06.12 | ₩56,458 | ₩56,658 | ₩54,758 | ₩56,191 | -0.47% | 1.6만 |
|---|
| 2026.06.11 | ₩50,706 | ₩55,510 | ₩50,613 | ₩54,883 | +8.24% | 1.6만 |
|---|
| 2026.06.10 | ₩52,041 | ₩52,950 | ₩50,093 | ₩50,239 | -3.46% | 5.4만 |
|---|
| 2026.06.09 | ₩54,696 | ₩56,044 | ₩52,361 | ₩55,470 | +1.41% | 6.9만 |
|---|
| 2026.06.08 | ₩53,108 | ₩54,576 | ₩52,821 | ₩53,469 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩52,708 | ₩54,056 | ₩52,441 | ₩52,935 | +0.43% | 2.7만 |
|---|
| 2026.06.04 | ₩52,735 | ₩53,707 | ₩51,734 | ₩52,655 | -0.15% | 2.3만 |
|---|
| 2026.06.03 | ₩51,013 | ₩52,121 | ₩50,733 | ₩51,214 | +0.39% | 7.9천 |
|---|
| 2026.06.02 | ₩53,028 | ₩53,175 | ₩51,587 | ₩51,961 | -2.01% | 1.5만 |
|---|
| 2026.06.01 | ₩50,680 | ₩53,829 | ₩49,372 | ₩53,523 | +5.61% | 4.1만 |
|---|
| 2026.05.29 | ₩52,014 | ₩52,655 | ₩51,360 | ₩51,787 | -0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩52,108 | ₩52,374 | ₩49,892 | ₩51,761 | -0.67% | 3.2만 |
|---|
| 2026.05.27 | ₩51,067 | ₩53,308 | ₩51,067 | ₩53,082 | +3.95% | 3.7만 |
|---|
| 2026.05.26 | ₩48,945 | ₩50,506 | ₩48,932 | ₩50,133 | +2.43% | 4.3만 |
|---|
| 2026.05.22 | ₩48,051 | ₩48,398 | ₩47,505 | ₩47,505 | -1.14% | 1.4만 |
|---|
| 2026.05.21 | ₩46,370 | ₩47,984 | ₩45,909 | ₩47,548 | +2.54% | 1.7만 |
|---|
| 2026.05.20 | ₩44,542 | ₩48,278 | ₩44,422 | ₩47,517 | +6.68% | 1.4만 |
|---|
| 2026.05.19 | ₩44,035 | ₩45,636 | ₩43,914 | ₩44,648 | +1.39% | 1.2만 |
|---|
| 2026.05.18 | ₩45,502 | ₩46,370 | ₩45,502 | ₩45,956 | +1.00% | 7.8천 |
|---|
| 2026.05.15 | ₩44,155 | ₩45,492 | ₩44,035 | ₩45,492 | +3.03% | 7.1천 |
|---|
| 2026.05.14 | ₩43,688 | ₩45,641 | ₩43,034 | ₩45,596 | +4.37% | 1만 |
|---|
| 2026.05.13 | ₩43,614 | ₩44,648 | ₩43,614 | ₩43,688 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩44,929 | ₩44,929 | ₩43,187 | ₩44,555 | -0.83% | 1.6만 |
|---|
| 2026.05.11 | ₩46,530 | ₩46,570 | ₩45,369 | ₩45,529 | -2.15% | 1.8만 |
|---|
| 2026.05.08 | ₩47,357 | ₩47,451 | ₩46,330 | ₩46,783 | -1.21% | 1.8만 |
|---|
| 2026.05.07 | ₩49,159 | ₩49,385 | ₩46,650 | ₩47,357 | -3.66% | 1.6만 |
|---|
| 2026.05.06 | ₩47,060 | ₩48,972 | ₩46,670 | ₩48,144 | +2.31% | 4.3만 |
|---|
| 2026.05.05 | ₩42,860 | ₩43,821 | ₩42,487 | ₩43,674 | +1.90% | 2.2만 |
|---|
| 2026.05.04 | ₩45,289 | ₩45,289 | ₩41,513 | ₩41,833 | -7.63% | 6.9만 |
|---|
| 2026.05.01 | ₩49,172 | ₩49,172 | ₩47,237 | ₩47,330 | -3.74% | 1.6만 |
|---|
| 2026.04.30 | ₩46,677 | ₩48,171 | ₩46,075 | ₩48,171 | +3.20% | 4.6천 |
|---|
| 2026.04.29 | ₩46,777 | ₩46,970 | ₩45,556 | ₩46,103 | -1.44% | 7.1천 |
|---|
| 2026.04.28 | ₩48,571 | ₩48,571 | ₩47,377 | ₩47,637 | -1.92% | 1.6만 |
|---|
| 2026.04.27 | ₩47,904 | ₩50,106 | ₩47,904 | ₩48,930 | +2.14% | 2.4만 |
|---|
| 2026.04.24 | ₩48,678 | ₩48,989 | ₩47,938 | ₩48,411 | -0.55% | 1.4만 |
|---|
| 2026.04.23 | ₩47,944 | ₩49,906 | ₩47,691 | ₩49,025 | +2.25% | 3.4만 |
|---|
| 2026.04.22 | ₩51,107 | ₩51,107 | ₩46,303 | ₩47,357 | -7.34% | 4.4만 |
|---|
| 2026.04.21 | ₩50,653 | ₩52,027 | ₩49,241 | ₩50,266 | -0.76% | 1.5만 |
|---|
| 2026.04.20 | ₩48,812 | ₩50,693 | ₩48,124 | ₩50,693 | +3.85% | 1.1만 |
|---|
| 2026.04.17 | ₩49,279 | ₩51,614 | ₩49,279 | ₩49,492 | +0.43% | 4.9만 |
|---|
| 2026.04.16 | ₩45,542 | ₩47,571 | ₩45,542 | ₩46,930 | +3.05% | 4만 |
|---|
| 2026.04.15 | ₩44,648 | ₩45,082 | ₩44,168 | ₩44,768 | +0.27% | 1.9만 |
|---|
| 2026.04.14 | ₩43,741 | ₩44,622 | ₩43,087 | ₩44,542 | +1.83% | 2.9만 |
|---|
| 2026.04.13 | ₩41,059 | ₩42,780 | ₩40,205 | ₩42,740 | +4.09% | 1.4만 |
|---|
| 2026.04.10 | ₩43,354 | ₩43,354 | ₩41,753 | ₩42,100 | -2.89% | 2.3만 |
|---|
| 2026.04.09 | ₩42,293 | ₩43,234 | ₩41,366 | ₩42,927 | +1.50% | 1.1만 |
|---|
| 2026.04.08 | ₩43,848 | ₩45,175 | ₩42,433 | ₩42,660 | -2.71% | 3.6만 |
|---|
| 2026.04.07 | ₩38,944 | ₩39,498 | ₩38,283 | ₩39,159 | +0.55% | 1.4만 |
|---|
| 2026.04.06 | ₩38,650 | ₩39,711 | ₩38,589 | ₩39,524 | +2.26% | 1.3만 |
|---|
| 2026.04.02 | ₩36,602 | ₩39,818 | ₩36,349 | ₩39,004 | +6.56% | 3.6만 |
|---|
| 2026.04.01 | ₩38,884 | ₩40,085 | ₩38,577 | ₩38,857 | -0.07% | 1.9만 |
|---|
| 2026.03.31 | ₩35,675 | ₩37,883 | ₩35,081 | ₩37,483 | +5.07% | 2.4만 |
|---|
| 2026.03.30 | ₩35,454 | ₩36,008 | ₩34,467 | ₩34,547 | -2.56% | 9.8천 |
|---|
| 2026.03.27 | ₩35,975 | ₩36,188 | ₩34,734 | ₩34,947 | -2.86% | 1.9만 |
|---|
| 2026.03.26 | ₩37,203 | ₩38,230 | ₩36,562 | ₩36,695 | -1.36% | 1.9만 |
|---|
| 2026.03.25 | ₩39,111 | ₩39,111 | ₩37,763 | ₩38,382 | -1.86% | 2.1만 |
|---|
| 2026.03.24 | ₩36,615 | ₩38,243 | ₩36,429 | ₩37,376 | +2.08% | 1.6만 |
|---|
| 2026.03.23 | ₩38,497 | ₩39,458 | ₩37,670 | ₩37,670 | -2.15% | 5.4만 |
|---|
| 2026.03.20 | ₩37,349 | ₩37,443 | ₩35,254 | ₩35,948 | -3.75% | 2만 |
|---|
| 2026.03.19 | ₩36,802 | ₩37,443 | ₩35,920 | ₩37,269 | +1.27% | 2.3만 |
|---|
| 2026.03.18 | ₩38,977 | ₩38,977 | ₩37,509 | ₩37,509 | -3.77% | 1.3만 |
|---|
| 2026.03.17 | ₩39,524 | ₩40,165 | ₩38,564 | ₩39,031 | -1.25% | 2.4만 |
|---|
| 2026.03.16 | ₩37,016 | ₩38,057 | ₩37,016 | ₩37,349 | +0.90% | 2.1만 |
|---|
| 2026.03.13 | ₩36,989 | ₩37,162 | ₩35,521 | ₩36,188 | -2.16% | 3만 |
|---|
| 2026.03.12 | ₩38,484 | ₩38,644 | ₩35,868 | ₩36,135 | -6.10% | 2.1만 |
|---|
| 2026.03.11 | ₩40,538 | ₩40,885 | ₩39,044 | ₩40,192 | -0.86% | 1.7만 |
|---|
| 2026.03.10 | ₩40,196 | ₩42,714 | ₩40,165 | ₩40,165 | -0.08% | 2.5만 |
|---|
| 2026.03.09 | ₩39,484 | ₩41,900 | ₩36,896 | ₩41,659 | +5.51% | 6.1만 |
|---|
| 2026.03.06 | ₩43,421 | ₩43,421 | ₩40,552 | ₩41,339 | -4.79% | 4.3만 |
|---|
| 2026.03.05 | ₩49,599 | ₩49,946 | ₩45,015 | ₩45,756 | -7.75% | 4.5만 |
|---|
| 2026.03.04 | ₩51,280 | ₩51,754 | ₩50,360 | ₩50,520 | -1.48% | 1.3만 |
|---|
| 2026.03.03 | ₩48,545 | ₩50,706 | ₩46,089 | ₩50,666 | +4.37% | 2.2만 |
|---|
| 2026.03.02 | ₩48,091 | ₩51,587 | ₩48,038 | ₩51,027 | +6.10% | 4.1만 |
|---|
| 2026.02.27 | ₩50,159 | ₩51,173 | ₩49,743 | ₩50,973 | +1.62% | 2.2만 |
|---|
| 2026.02.26 | ₩48,918 | ₩52,428 | ₩48,918 | ₩51,721 | +5.73% | 2.6만 |
|---|
| 2026.02.25 | ₩49,654 | ₩49,654 | ₩47,771 | ₩48,678 | -1.96% | 1.2만 |
|---|
| 2026.02.24 | ₩47,784 | ₩49,432 | ₩47,597 | ₩49,225 | +3.02% | 2.6만 |
|---|
| 2026.02.23 | ₩51,347 | ₩51,347 | ₩47,517 | ₩47,984 | -6.55% | 3.4만 |
|---|
| 2026.02.20 | ₩49,372 | ₩52,575 | ₩49,359 | ₩52,508 | +6.35% | 2.6만 |
|---|
| 2026.02.19 | ₩50,773 | ₩50,773 | ₩49,699 | ₩49,986 | -1.55% | 5.3천 |
|---|
| 2026.02.18 | ₩49,159 | ₩51,574 | ₩48,718 | ₩51,463 | +4.69% | 9.9천 |
|---|
| 2026.02.17 | ₩48,305 | ₩50,007 | ₩48,305 | ₩49,425 | +2.32% | 3만 |
|---|
| 2026.02.13 | ₩47,384 | ₩48,705 | ₩46,089 | ₩48,038 | +1.38% | 2.1만 |
|---|
| 2026.02.12 | ₩52,041 | ₩53,028 | ₩44,688 | ₩47,184 | -9.33% | 9.6만 |
|---|
| 2026.02.11 | ₩53,028 | ₩53,949 | ₩50,586 | ₩51,067 | -3.70% | 3.3만 |
|---|
| 2026.02.10 | ₩51,974 | ₩53,108 | ₩51,694 | ₩52,308 | +0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩52,508 | ₩52,508 | ₩50,746 | ₩51,881 | -1.19% | 3.3만 |
|---|
| 2026.02.06 | ₩50,023 | ₩52,815 | ₩50,023 | ₩52,508 | +4.97% | 3만 |
|---|
| 2026.02.05 | ₩50,346 | ₩50,920 | ₩49,212 | ₩49,786 | -1.11% | 3.4만 |
|---|
| 2026.02.04 | ₩48,251 | ₩50,504 | ₩47,824 | ₩50,239 | +4.12% | 4.6만 |
|---|
| 2026.02.03 | ₩46,703 | ₩49,265 | ₩46,590 | ₩48,345 | +3.51% | 5.3만 |
|---|
| 2026.02.02 | ₩42,647 | ₩46,503 | ₩42,647 | ₩46,476 | +8.98% | 2.8만 |
|---|
| 2026.01.30 | ₩43,114 | ₩43,114 | ₩41,619 | ₩42,820 | -0.68% | 1.5만 |
|---|
| 2026.01.29 | ₩42,046 | ₩43,968 | ₩42,006 | ₩43,874 | +4.35% | 2.3만 |
|---|
| 2026.01.28 | ₩42,820 | ₩43,154 | ₩41,219 | ₩41,819 | -2.34% | 1.4만 |
|---|
| 2026.01.27 | ₩43,141 | ₩43,968 | ₩42,327 | ₩42,807 | -0.77% | 1.2만 |
|---|
| 2026.01.26 | ₩43,247 | ₩43,554 | ₩42,847 | ₩43,381 | +0.31% | 5.5천 |
|---|
| 2026.01.23 | ₩44,768 | ₩44,768 | ₩43,169 | ₩43,381 | -3.10% | 1.8만 |
|---|
| 2026.01.22 | ₩46,376 | ₩46,503 | ₩44,467 | ₩44,715 | -3.58% | 1.3만 |
|---|
| 2026.01.21 | ₩42,940 | ₩46,036 | ₩42,940 | ₩45,195 | +5.25% | 2.9만 |
|---|
| 2026.01.20 | ₩42,927 | ₩43,007 | ₩41,406 | ₩42,113 | -1.90% | 3.9만 |
|---|
| 2026.01.16 | ₩45,556 | ₩45,636 | ₩44,995 | ₩45,249 | -0.67% | 1.6만 |
|---|
| 2026.01.15 | ₩44,942 | ₩46,250 | ₩44,878 | ₩46,250 | +2.91% | 1.2만 |
|---|
| 2026.01.14 | ₩44,902 | ₩45,075 | ₩43,608 | ₩44,448 | -1.01% | 1만 |
|---|
| 2026.01.13 | ₩44,808 | ₩45,329 | ₩44,208 | ₩44,755 | -0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩44,715 | ₩45,302 | ₩44,048 | ₩45,302 | +1.31% | 1.6만 |
|---|
| 2026.01.09 | ₩46,303 | ₩46,476 | ₩44,702 | ₩45,582 | -1.56% | 2.5만 |
|---|
| 2026.01.08 | ₩43,007 | ₩45,901 | ₩43,007 | ₩45,542 | +5.90% | 2.8만 |
|---|
| 2026.01.07 | ₩45,662 | ₩46,570 | ₩43,868 | ₩43,968 | -3.71% | 4.1만 |
|---|
| 2026.01.06 | ₩43,367 | ₩45,556 | ₩43,367 | ₩45,422 | +4.74% | 3.1만 |
|---|
| 2026.01.05 | ₩40,992 | ₩43,261 | ₩40,992 | ₩42,246 | +3.06% | 3.2만 |
|---|
| 2026.01.02 | ₩40,258 | ₩41,499 | ₩39,805 | ₩41,352 | +2.72% | 1.6만 |
|---|
| 2025.12.31 | ₩40,378 | ₩40,378 | ₩39,911 | ₩40,071 | -0.76% | 7.3천 |
|---|
| 2025.12.30 | ₩40,857 | ₩41,219 | ₩40,645 | ₩40,765 | -0.23% | 2.5천 |
|---|
| 2025.12.29 | ₩41,299 | ₩41,372 | ₩40,591 | ₩41,005 | -0.71% | 9.9천 |
|---|
| 2025.12.26 | ₩41,272 | ₩41,606 | ₩41,246 | ₩41,606 | +0.81% | 6.2천 |
|---|
| 2025.12.24 | ₩41,299 | ₩42,005 | ₩41,299 | ₩41,766 | +1.13% | 1.3만 |
|---|
| 2025.12.23 | ₩42,033 | ₩42,033 | ₩41,272 | ₩41,446 | -1.40% | 1만 |
|---|
| 2025.12.22 | ₩41,553 | ₩42,367 | ₩41,553 | ₩42,233 | +1.64% | 1.6만 |
|---|
| 2025.12.19 | ₩40,445 | ₩41,005 | ₩39,738 | ₩41,005 | +1.39% | 1.9만 |
|---|
| 2025.12.18 | ₩41,272 | ₩41,847 | ₩41,046 | ₩41,126 | -0.36% | 1.6만 |
|---|
| 2025.12.17 | ₩41,619 | ₩41,793 | ₩40,232 | ₩40,458 | -2.79% | 1.7만 |
|---|
| 2025.12.16 | ₩42,313 | ₩42,607 | ₩40,765 | ₩41,633 | -1.61% | 3.1만 |
|---|
| 2025.12.15 | ₩42,927 | ₩42,927 | ₩41,499 | ₩41,966 | -2.24% | 2.7만 |
|---|
| 2025.12.12 | ₩44,021 | ₩44,301 | ₩42,807 | ₩43,194 | -1.88% | 1.8만 |
|---|
| 2025.12.11 | ₩42,500 | ₩43,414 | ₩42,367 | ₩43,234 | +1.73% | 2.5만 |
|---|
| 2025.12.10 | ₩40,659 | ₩42,560 | ₩40,198 | ₩42,220 | +3.84% | 2.5만 |
|---|
| 2025.12.09 | ₩41,900 | ₩42,220 | ₩40,712 | ₩41,086 | -1.94% | 3.4만 |
|---|
| 2025.12.08 | ₩42,473 | ₩43,194 | ₩42,086 | ₩42,433 | -0.09% | 2.6만 |
|---|
| 2025.12.05 | ₩41,566 | ₩42,967 | ₩41,312 | ₩42,206 | +1.54% | 3.4만 |
|---|
| 2025.12.04 | ₩41,673 | ₩42,006 | ₩40,520 | ₩41,579 | -0.22% | 3.5만 |
|---|
| 2025.12.03 | ₩39,364 | ₩41,659 | ₩39,364 | ₩41,406 | +5.19% | 6.7만 |
|---|
| 2025.12.02 | ₩37,122 | ₩38,911 | ₩36,735 | ₩38,510 | +3.74% | 3.1만 |
|---|
| 2025.12.01 | ₩36,695 | ₩38,564 | ₩36,695 | ₩37,670 | +2.65% | 1.9만 |
|---|
| 2025.11.28 | ₩37,549 | ₩38,097 | ₩37,549 | ₩37,803 | +0.68% | 1.7만 |
|---|
| 2025.11.26 | ₩35,908 | ₩37,536 | ₩35,681 | ₩37,069 | +3.23% | 3.1만 |
|---|
| 2025.11.25 | ₩34,574 | ₩35,773 | ₩34,574 | ₩35,588 | +2.93% | 1.9만 |
|---|
| 2025.11.24 | ₩33,706 | ₩33,960 | ₩33,119 | ₩33,840 | +0.40% | 8.4천 |
|---|
| 2025.11.21 | ₩31,305 | ₩34,085 | ₩31,305 | ₩33,533 | +7.12% | 2.2만 |
|---|
| 2025.11.20 | ₩34,467 | ₩34,467 | ₩31,091 | ₩31,091 | -9.79% | 2.8만 |
|---|
| 2025.11.19 | ₩33,847 | ₩34,228 | ₩33,386 | ₩33,386 | -1.36% | 9.9천 |
|---|
| 2025.11.18 | ₩34,100 | ₩34,627 | ₩33,293 | ₩34,147 | +0.14% | 1.4만 |
|---|
| 2025.11.17 | ₩35,454 | ₩35,454 | ₩33,907 | ₩34,400 | -2.97% | 9.4천 |
|---|
| 2025.11.14 | ₩35,495 | ₩36,487 | ₩35,174 | ₩35,895 | +1.13% | 7.4천 |
|---|
| 2025.11.13 | ₩38,139 | ₩38,263 | ₩36,132 | ₩36,442 | -4.45% | 1.3만 |
|---|
| 2025.11.12 | ₩37,896 | ₩39,031 | ₩37,896 | ₩38,417 | +1.37% | 1.8만 |
|---|
| 2025.11.11 | ₩36,909 | ₩37,549 | ₩36,575 | ₩37,403 | +1.34% | 9천 |
|---|
| 2025.11.10 | ₩37,576 | ₩37,576 | ₩36,183 | ₩37,243 | -0.89% | 1.1만 |
|---|
| 2025.11.07 | ₩35,108 | ₩36,962 | ₩35,108 | ₩36,962 | +5.28% | 1.8만 |
|---|
| 2025.11.06 | ₩35,922 | ₩35,962 | ₩35,027 | ₩35,468 | -1.26% | 1만 |
|---|
| 2025.11.05 | ₩36,402 | ₩37,002 | ₩35,908 | ₩36,162 | -0.66% | 8.3천 |
|---|
| 2025.11.04 | ₩35,054 | ₩36,255 | ₩34,654 | ₩36,108 | +3.01% | 2만 |
|---|
| 2025.11.03 | ₩37,630 | ₩37,979 | ₩36,391 | ₩37,670 | +0.11% | 1.9만 |
|---|
| 2025.10.31 | ₩36,108 | ₩37,643 | ₩35,908 | ₩37,549 | +3.99% | 2.4만 |
|---|
| 2025.10.30 | ₩35,948 | ₩37,524 | ₩35,908 | ₩36,268 | +0.89% | 2.3만 |
|---|
| 2025.10.29 | ₩35,612 | ₩36,635 | ₩35,254 | ₩35,681 | +0.19% | 1만 |
|---|
| 2025.10.28 | ₩37,269 | ₩37,269 | ₩35,428 | ₩35,428 | -4.94% | 1.4만 |
|---|
| 2025.10.27 | ₩35,508 | ₩36,148 | ₩35,495 | ₩36,148 | +1.80% | 7.6천 |
|---|
| 2025.10.24 | ₩35,188 | ₩35,468 | ₩34,877 | ₩34,934 | -0.72% | 1만 |
|---|
| 2025.10.23 | ₩35,294 | ₩35,855 | ₩34,067 | ₩34,614 | -1.93% | 1.7만 |
|---|
| 2025.10.22 | ₩37,283 | ₩37,283 | ₩35,591 | ₩35,628 | -4.44% | 2.1만 |
|---|
| 2025.10.21 | ₩36,805 | ₩37,956 | ₩36,765 | ₩37,203 | +1.08% | 1.9만 |
|---|
| 2025.10.20 | ₩36,429 | ₩37,603 | ₩36,429 | ₩37,069 | +1.76% | 2만 |
|---|
| 2025.10.17 | ₩35,668 | ₩35,801 | ₩35,361 | ₩35,575 | -0.26% | 5.9천 |
|---|
| 2025.10.16 | ₩36,869 | ₩36,882 | ₩34,620 | ₩35,495 | -3.73% | 1.3만 |
|---|
| 2025.10.15 | ₩36,655 | ₩36,989 | ₩35,401 | ₩35,988 | -1.82% | 8.2천 |
|---|
| 2025.10.14 | ₩33,440 | ₩36,186 | ₩33,306 | ₩35,881 | +7.30% | 2.8만 |
|---|
| 2025.10.13 | ₩34,494 | ₩34,827 | ₩34,027 | ₩34,400 | -0.27% | 1.4만 |
|---|
| 2025.10.10 | ₩37,363 | ₩37,723 | ₩33,440 | ₩33,440 | -10.50% | 5만 |
|---|