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 | ₩41,830 | ₩42,630 | ₩41,830 | ₩42,550 | +1.72% | 5.2천 |
| 2026.10.08 | ₩41,050 | ₩42,283 | ₩40,829 | ₩42,283 | +3.01% | 1만 |
| 2026.10.07 | ₩41,483 | ₩41,483 | ₩40,589 | ₩40,589 | -2.15% | 1.2만 |
| 2026.10.06 | ₩42,621 | ₩42,644 | ₩41,723 | ₩41,830 | -1.86% | 7.4천 |
| 2026.10.05 | ₩42,964 | ₩42,964 | ₩41,523 | ₩42,257 | -1.65% | 3.4만 |
| 2026.10.02 | ₩41,790 | ₩42,844 | ₩41,790 | ₩42,764 | +2.33% | 1.2만 |
| 2026.10.01 | ₩40,049 | ₩41,003 | ₩39,349 | ₩41,003 | +2.38% | 1.4만 |
| 2026.09.30 | ₩41,542 | ₩41,542 | ₩40,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,256 |
| -3.10% |
| 6.6천 |
| 2026.09.29 | ₩40,976 | ₩41,776 | ₩40,976 | ₩41,710 | +1.79% | 1.1만 |
|---|
| 2026.09.28 | ₩41,310 | ₩41,376 | ₩40,296 | ₩41,123 | -0.45% | 1.8만 |
|---|
| 2026.09.25 | ₩40,816 | ₩41,736 | ₩40,816 | ₩41,496 | +1.67% | 1.7만 |
|---|
| 2026.09.24 | ₩41,670 | ₩42,057 | ₩40,683 | ₩40,923 | -1.79% | 1.4만 |
|---|
| 2026.09.23 | ₩42,417 | ₩43,270 | ₩41,750 | ₩42,243 | -0.41% | 1.9만 |
|---|
| 2026.09.22 | ₩43,244 | ₩43,817 | ₩42,297 | ₩42,950 | -0.68% | 3.1만 |
|---|
| 2026.09.21 | ₩43,284 | ₩43,284 | ₩41,616 | ₩42,590 | -1.60% | 2.1만 |
|---|
| 2026.09.18 | ₩44,004 | ₩44,004 | ₩42,844 | ₩43,284 | -1.64% | 9.8천 |
|---|
| 2026.09.17 | ₩44,431 | ₩44,431 | ₩43,631 | ₩44,137 | -0.66% | 5.7천 |
|---|
| 2026.09.16 | ₩44,658 | ₩44,898 | ₩42,603 | ₩43,417 | -2.78% | 2.6만 |
|---|
| 2026.09.15 | ₩47,205 | ₩47,205 | ₩45,538 | ₩45,978 | -2.60% | 2.8천 |
|---|
| 2026.09.14 | ₩45,138 | ₩46,992 | ₩45,031 | ₩46,992 | +4.11% | 4.1천 |
|---|
| 2026.09.11 | ₩47,565 | ₩47,565 | ₩45,418 | ₩46,218 | -2.83% | 7.1천 |
|---|
| 2026.09.10 | ₩44,684 | ₩46,465 | ₩44,231 | ₩46,058 | +3.07% | 6.1천 |
|---|
| 2026.09.09 | ₩47,152 | ₩47,152 | ₩45,418 | ₩45,498 | -3.51% | 1.8만 |
|---|
| 2026.09.08 | ₩48,993 | ₩48,993 | ₩47,712 | ₩47,712 | -2.61% | 1.2만 |
|---|
| 2026.09.04 | ₩49,033 | ₩49,913 | ₩49,033 | ₩49,913 | +1.80% | 6.7천 |
|---|
| 2026.09.03 | ₩49,353 | ₩49,806 | ₩47,365 | ₩48,913 | -0.89% | 8.5천 |
|---|
| 2026.09.02 | ₩48,379 | ₩49,019 | ₩47,312 | ₩48,419 | +0.08% | 1.2만 |
|---|
| 2026.09.01 | ₩50,126 | ₩50,620 | ₩47,205 | ₩47,899 | -4.44% | 2.9만 |
|---|
| 2026.08.31 | ₩53,635 | ₩53,635 | ₩51,527 | ₩51,714 | -3.58% | 2.9만 |
|---|
| 2026.08.28 | ₩54,902 | ₩54,902 | ₩53,728 | ₩54,181 | -1.31% | 2.9천 |
|---|
| 2026.08.27 | ₩55,235 | ₩55,235 | ₩53,808 | ₩54,301 | -1.69% | 7.9천 |
|---|
| 2026.08.26 | ₩56,876 | ₩57,316 | ₩55,769 | ₩55,769 | -1.95% | 5천 |
|---|
| 2026.08.25 | ₩55,902 | ₩56,015 | ₩55,208 | ₩55,995 | +0.17% | 3.3천 |
|---|
| 2026.08.24 | ₩55,822 | ₩55,955 | ₩54,328 | ₩55,128 | -1.24% | 7.9천 |
|---|
| 2026.08.21 | ₩55,629 | ₩55,629 | ₩54,990 | ₩55,555 | -0.13% | 3.3천 |
|---|
| 2026.08.20 | ₩53,755 | ₩54,875 | ₩53,755 | ₩54,235 | +0.89% | 3.1천 |
|---|
| 2026.08.19 | ₩56,436 | ₩56,794 | ₩54,462 | ₩54,582 | -3.29% | 1.3만 |
|---|
| 2026.08.18 | ₩55,755 | ₩56,196 | ₩53,808 | ₩54,035 | -3.09% | 4.6천 |
|---|
| 2026.08.17 | ₩57,276 | ₩57,743 | ₩56,176 | ₩56,262 | -1.77% | 4.6천 |
|---|
| 2026.08.14 | ₩58,023 | ₩58,383 | ₩56,362 | ₩56,529 | -2.57% | 3.7천 |
|---|
| 2026.08.13 | ₩56,142 | ₩58,076 | ₩56,142 | ₩57,703 | +2.78% | 1.2만 |
|---|
| 2026.08.12 | ₩55,782 | ₩56,082 | ₩55,128 | ₩55,609 | -0.31% | 2.7천 |
|---|
| 2026.08.11 | ₩55,915 | ₩56,169 | ₩54,755 | ₩55,742 | -0.31% | 5.9천 |
|---|
| 2026.08.10 | ₩55,742 | ₩56,448 | ₩55,502 | ₩55,609 | -0.24% | 5천 |
|---|
| 2026.08.07 | ₩54,622 | ₩57,223 | ₩54,622 | ₩56,236 | +2.95% | 1.7만 |
|---|
| 2026.08.06 | ₩55,835 | ₩55,835 | ₩54,421 | ₩54,488 | -2.41% | 8.5천 |
|---|
| 2026.08.05 | ₩56,716 | ₩56,716 | ₩54,888 | ₩55,395 | -2.33% | 1.1만 |
|---|
| 2026.08.04 | ₩54,355 | ₩57,696 | ₩54,355 | ₩57,599 | +5.97% | 2.1만 |
|---|
| 2026.08.03 | ₩53,808 | ₩54,355 | ₩52,534 | ₩53,901 | +0.17% | 3.1만 |
|---|
| 2026.07.31 | ₩51,834 | ₩52,661 | ₩51,554 | ₩52,181 | +0.67% | 1.2만 |
|---|
| 2026.07.30 | ₩53,888 | ₩53,888 | ₩50,033 | ₩52,194 | -3.14% | 4.8만 |
|---|
| 2026.07.29 | ₩54,475 | ₩54,662 | ₩52,674 | ₩53,888 | -1.08% | 4.2만 |
|---|
| 2026.07.28 | ₩56,876 | ₩56,876 | ₩54,888 | ₩55,969 | -1.59% | 1.8만 |
|---|
| 2026.07.27 | ₩58,983 | ₩58,983 | ₩55,335 | ₩56,556 | -4.12% | 2.6만 |
|---|
| 2026.07.24 | ₩58,490 | ₩60,557 | ₩57,356 | ₩58,003 | -0.83% | 3.6만 |
|---|
| 2026.07.23 | ₩58,957 | ₩60,797 | ₩58,130 | ₩58,556 | -0.68% | 1.4만 |
|---|
| 2026.07.22 | ₩58,943 | ₩58,970 | ₩57,676 | ₩58,103 | -1.43% | 1.4만 |
|---|
| 2026.07.21 | ₩59,197 | ₩59,630 | ₩57,743 | ₩59,382 | +0.31% | 5.9천 |
|---|
| 2026.07.20 | ₩60,797 | ₩60,797 | ₩58,383 | ₩58,703 | -3.44% | 1.5만 |
|---|
| 2026.07.17 | ₩61,384 | ₩62,198 | ₩60,024 | ₩60,752 | -1.03% | 1.8만 |
|---|
| 2026.07.16 | ₩58,103 | ₩62,451 | ₩58,103 | ₩62,451 | +7.48% | 2.3만 |
|---|
| 2026.07.15 | ₩57,676 | ₩58,663 | ₩56,809 | ₩57,369 | -0.53% | 1.8만 |
|---|
| 2026.07.14 | ₩59,410 | ₩59,410 | ₩57,303 | ₩57,809 | -2.69% | 3.1만 |
|---|
| 2026.07.13 | ₩59,544 | ₩60,024 | ₩58,436 | ₩58,436 | -1.86% | 1.7만 |
|---|
| 2026.07.10 | ₩58,917 | ₩59,684 | ₩58,563 | ₩58,730 | -0.32% | 6.2천 |
|---|
| 2026.07.09 | ₩56,049 | ₩59,677 | ₩56,049 | ₩58,890 | +5.07% | 2.6만 |
|---|
| 2026.07.08 | ₩56,062 | ₩56,229 | ₩53,688 | ₩55,835 | -0.40% | 2.3만 |
|---|
| 2026.07.07 | ₩57,956 | ₩58,636 | ₩56,422 | ₩57,063 | -1.54% | 4.3만 |
|---|
| 2026.07.06 | ₩58,636 | ₩60,157 | ₩57,129 | ₩57,609 | -1.75% | 2.8만 |
|---|
| 2026.07.02 | ₩59,130 | ₩59,904 | ₩57,223 | ₩58,703 | -0.72% | 4.1만 |
|---|
| 2026.07.01 | ₩56,516 | ₩58,950 | ₩56,309 | ₩57,716 | +2.12% | 1.7만 |
|---|
| 2026.06.30 | ₩57,609 | ₩57,609 | ₩55,797 | ₩56,356 | -2.18% | 1.4만 |
|---|
| 2026.06.29 | ₩57,356 | ₩58,650 | ₩56,942 | ₩57,956 | +1.05% | 2.2만 |
|---|
| 2026.06.26 | ₩56,089 | ₩57,583 | ₩56,089 | ₩57,169 | +1.93% | 1만 |
|---|
| 2026.06.25 | ₩55,088 | ₩57,783 | ₩55,088 | ₩56,289 | +2.18% | 2.2만 |
|---|
| 2026.06.24 | ₩51,394 | ₩54,702 | ₩51,394 | ₩53,688 | +4.46% | 2.6만 |
|---|
| 2026.06.23 | ₩51,900 | ₩52,914 | ₩51,194 | ₩51,194 | -1.36% | 1.6만 |
|---|
| 2026.06.22 | ₩51,194 | ₩54,015 | ₩51,194 | ₩52,341 | +2.24% | 1.3만 |
|---|
| 2026.06.18 | ₩51,981 | ₩52,888 | ₩51,314 | ₩51,314 | -1.28% | 2.4만 |
|---|
| 2026.06.17 | ₩54,675 | ₩54,675 | ₩49,933 | ₩50,233 | -8.12% | 3.5만 |
|---|
| 2026.06.16 | ₩57,623 | ₩57,623 | ₩55,435 | ₩55,662 | -3.40% | 1.5만 |
|---|
| 2026.06.15 | ₩58,156 | ₩59,103 | ₩55,989 | ₩56,489 | -2.87% | 3.6만 |
|---|
| 2026.06.12 | ₩56,436 | ₩56,636 | ₩54,736 | ₩56,169 | -0.47% | 1.6만 |
|---|
| 2026.06.11 | ₩50,687 | ₩55,489 | ₩50,593 | ₩54,862 | +8.24% | 1.6만 |
|---|
| 2026.06.10 | ₩52,021 | ₩52,929 | ₩50,073 | ₩50,220 | -3.46% | 5.4만 |
|---|
| 2026.06.09 | ₩54,675 | ₩56,022 | ₩52,341 | ₩55,449 | +1.41% | 6.9만 |
|---|
| 2026.06.08 | ₩53,088 | ₩54,555 | ₩52,801 | ₩53,448 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩52,687 | ₩54,035 | ₩52,421 | ₩52,914 | +0.43% | 2.7만 |
|---|
| 2026.06.04 | ₩52,714 | ₩53,687 | ₩51,714 | ₩52,634 | -0.15% | 2.3만 |
|---|
| 2026.06.03 | ₩50,993 | ₩52,101 | ₩50,713 | ₩51,194 | +0.39% | 7.9천 |
|---|
| 2026.06.02 | ₩53,008 | ₩53,154 | ₩51,567 | ₩51,941 | -2.01% | 1.5만 |
|---|
| 2026.06.01 | ₩50,660 | ₩53,808 | ₩49,353 | ₩53,502 | +5.61% | 4.1만 |
|---|
| 2026.05.29 | ₩51,994 | ₩52,634 | ₩51,340 | ₩51,767 | -0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩52,087 | ₩52,354 | ₩49,873 | ₩51,740 | -0.67% | 3.2만 |
|---|
| 2026.05.27 | ₩51,047 | ₩53,288 | ₩51,047 | ₩53,061 | +3.95% | 3.7만 |
|---|
| 2026.05.26 | ₩48,926 | ₩50,487 | ₩48,913 | ₩50,113 | +2.43% | 4.3만 |
|---|
| 2026.05.22 | ₩48,032 | ₩48,379 | ₩47,487 | ₩47,487 | -1.14% | 1.4만 |
|---|
| 2026.05.21 | ₩46,352 | ₩47,966 | ₩45,891 | ₩47,529 | +2.54% | 1.7만 |
|---|
| 2026.05.20 | ₩44,524 | ₩48,259 | ₩44,404 | ₩47,499 | +6.68% | 1.4만 |
|---|
| 2026.05.19 | ₩44,017 | ₩45,618 | ₩43,897 | ₩44,631 | +1.39% | 1.2만 |
|---|
| 2026.05.18 | ₩45,485 | ₩46,352 | ₩45,485 | ₩45,938 | +1.00% | 7.8천 |
|---|
| 2026.05.15 | ₩44,137 | ₩45,474 | ₩44,017 | ₩45,474 | +3.03% | 7.1천 |
|---|
| 2026.05.14 | ₩43,671 | ₩45,623 | ₩43,017 | ₩45,578 | +4.37% | 1만 |
|---|
| 2026.05.13 | ₩43,597 | ₩44,631 | ₩43,597 | ₩43,671 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩44,911 | ₩44,911 | ₩43,170 | ₩44,538 | -0.83% | 1.6만 |
|---|
| 2026.05.11 | ₩46,512 | ₩46,552 | ₩45,351 | ₩45,511 | -2.15% | 1.8만 |
|---|
| 2026.05.08 | ₩47,339 | ₩47,432 | ₩46,312 | ₩46,765 | -1.21% | 1.8만 |
|---|
| 2026.05.07 | ₩49,139 | ₩49,366 | ₩46,632 | ₩47,339 | -3.66% | 1.6만 |
|---|
| 2026.05.06 | ₩47,041 | ₩48,953 | ₩46,652 | ₩48,126 | +2.31% | 4.3만 |
|---|
| 2026.05.05 | ₩42,844 | ₩43,804 | ₩42,470 | ₩43,657 | +1.90% | 2.2만 |
|---|
| 2026.05.04 | ₩45,271 | ₩45,271 | ₩41,496 | ₩41,817 | -7.63% | 6.9만 |
|---|
| 2026.05.01 | ₩49,153 | ₩49,153 | ₩47,219 | ₩47,312 | -3.74% | 1.6만 |
|---|
| 2026.04.30 | ₩46,658 | ₩48,152 | ₩46,057 | ₩48,152 | +3.20% | 4.6천 |
|---|
| 2026.04.29 | ₩46,758 | ₩46,952 | ₩45,538 | ₩46,085 | -1.44% | 7.1천 |
|---|
| 2026.04.28 | ₩48,553 | ₩48,553 | ₩47,359 | ₩47,619 | -1.92% | 1.6만 |
|---|
| 2026.04.27 | ₩47,886 | ₩50,086 | ₩47,886 | ₩48,911 | +2.14% | 2.4만 |
|---|
| 2026.04.24 | ₩48,659 | ₩48,970 | ₩47,919 | ₩48,392 | -0.55% | 1.4만 |
|---|
| 2026.04.23 | ₩47,926 | ₩49,886 | ₩47,672 | ₩49,006 | +2.25% | 3.4만 |
|---|
| 2026.04.22 | ₩51,087 | ₩51,087 | ₩46,285 | ₩47,339 | -7.34% | 4.4만 |
|---|
| 2026.04.21 | ₩50,633 | ₩52,007 | ₩49,222 | ₩50,247 | -0.76% | 1.5만 |
|---|
| 2026.04.20 | ₩48,793 | ₩50,673 | ₩48,106 | ₩50,673 | +3.85% | 1.1만 |
|---|
| 2026.04.17 | ₩49,259 | ₩51,594 | ₩49,259 | ₩49,473 | +0.43% | 4.9만 |
|---|
| 2026.04.16 | ₩45,525 | ₩47,552 | ₩45,525 | ₩46,912 | +3.05% | 4만 |
|---|
| 2026.04.15 | ₩44,631 | ₩45,064 | ₩44,151 | ₩44,751 | +0.27% | 1.9만 |
|---|
| 2026.04.14 | ₩43,724 | ₩44,604 | ₩43,070 | ₩44,524 | +1.83% | 2.9만 |
|---|
| 2026.04.13 | ₩41,043 | ₩42,764 | ₩40,189 | ₩42,724 | +4.09% | 1.4만 |
|---|
| 2026.04.10 | ₩43,337 | ₩43,337 | ₩41,736 | ₩42,083 | -2.89% | 2.3만 |
|---|
| 2026.04.09 | ₩42,277 | ₩43,217 | ₩41,350 | ₩42,910 | +1.50% | 1.1만 |
|---|
| 2026.04.08 | ₩43,831 | ₩45,158 | ₩42,417 | ₩42,644 | -2.71% | 3.6만 |
|---|
| 2026.04.07 | ₩38,929 | ₩39,482 | ₩38,268 | ₩39,143 | +0.55% | 1.4만 |
|---|
| 2026.04.06 | ₩38,635 | ₩39,696 | ₩38,574 | ₩39,509 | +2.26% | 1.3만 |
|---|
| 2026.04.02 | ₩36,588 | ₩39,802 | ₩36,334 | ₩38,989 | +6.56% | 3.6만 |
|---|
| 2026.04.01 | ₩38,869 | ₩40,069 | ₩38,562 | ₩38,842 | -0.07% | 1.9만 |
|---|
| 2026.03.31 | ₩35,661 | ₩37,868 | ₩35,067 | ₩37,468 | +5.07% | 2.4만 |
|---|
| 2026.03.30 | ₩35,441 | ₩35,994 | ₩34,454 | ₩34,534 | -2.56% | 9.8천 |
|---|
| 2026.03.27 | ₩35,961 | ₩36,174 | ₩34,720 | ₩34,934 | -2.86% | 1.9만 |
|---|
| 2026.03.26 | ₩37,188 | ₩38,215 | ₩36,548 | ₩36,681 | -1.36% | 1.9만 |
|---|
| 2026.03.25 | ₩39,095 | ₩39,095 | ₩37,748 | ₩38,367 | -1.86% | 2.1만 |
|---|
| 2026.03.24 | ₩36,601 | ₩38,228 | ₩36,414 | ₩37,361 | +2.08% | 1.6만 |
|---|
| 2026.03.23 | ₩38,482 | ₩39,442 | ₩37,655 | ₩37,655 | -2.15% | 5.4만 |
|---|
| 2026.03.20 | ₩37,335 | ₩37,428 | ₩35,241 | ₩35,934 | -3.75% | 2만 |
|---|
| 2026.03.19 | ₩36,788 | ₩37,428 | ₩35,906 | ₩37,255 | +1.27% | 2.3만 |
|---|
| 2026.03.18 | ₩38,962 | ₩38,962 | ₩37,495 | ₩37,495 | -3.77% | 1.3만 |
|---|
| 2026.03.17 | ₩39,509 | ₩40,149 | ₩38,549 | ₩39,015 | -1.25% | 2.4만 |
|---|
| 2026.03.16 | ₩37,001 | ₩38,042 | ₩37,001 | ₩37,335 | +0.90% | 2.1만 |
|---|
| 2026.03.13 | ₩36,975 | ₩37,148 | ₩35,507 | ₩36,174 | -2.16% | 3만 |
|---|
| 2026.03.12 | ₩38,469 | ₩38,629 | ₩35,854 | ₩36,121 | -6.10% | 2.1만 |
|---|
| 2026.03.11 | ₩40,523 | ₩40,869 | ₩39,029 | ₩40,176 | -0.86% | 1.7만 |
|---|
| 2026.03.10 | ₩40,180 | ₩42,697 | ₩40,149 | ₩40,149 | -0.08% | 2.5만 |
|---|
| 2026.03.09 | ₩39,469 | ₩41,883 | ₩36,881 | ₩41,643 | +5.51% | 6.1만 |
|---|
| 2026.03.06 | ₩43,404 | ₩43,404 | ₩40,536 | ₩41,323 | -4.79% | 4.3만 |
|---|
| 2026.03.05 | ₩49,580 | ₩49,926 | ₩44,998 | ₩45,738 | -7.75% | 4.5만 |
|---|
| 2026.03.04 | ₩51,260 | ₩51,734 | ₩50,340 | ₩50,500 | -1.48% | 1.3만 |
|---|
| 2026.03.03 | ₩48,526 | ₩50,687 | ₩46,072 | ₩50,647 | +4.37% | 2.2만 |
|---|
| 2026.03.02 | ₩48,072 | ₩51,567 | ₩48,019 | ₩51,007 | +6.10% | 4.1만 |
|---|
| 2026.02.27 | ₩50,140 | ₩51,154 | ₩49,724 | ₩50,953 | +1.62% | 2.2만 |
|---|
| 2026.02.26 | ₩48,899 | ₩52,407 | ₩48,899 | ₩51,700 | +5.73% | 2.6만 |
|---|
| 2026.02.25 | ₩49,634 | ₩49,634 | ₩47,752 | ₩48,659 | -1.96% | 1.2만 |
|---|
| 2026.02.24 | ₩47,766 | ₩49,413 | ₩47,579 | ₩49,206 | +3.02% | 2.6만 |
|---|
| 2026.02.23 | ₩51,327 | ₩51,327 | ₩47,499 | ₩47,966 | -6.55% | 3.4만 |
|---|
| 2026.02.20 | ₩49,353 | ₩52,554 | ₩49,339 | ₩52,487 | +6.35% | 2.6만 |
|---|
| 2026.02.19 | ₩50,753 | ₩50,753 | ₩49,680 | ₩49,966 | -1.55% | 5.3천 |
|---|
| 2026.02.18 | ₩49,139 | ₩51,554 | ₩48,699 | ₩51,443 | +4.69% | 9.9천 |
|---|
| 2026.02.17 | ₩48,286 | ₩49,988 | ₩48,286 | ₩49,406 | +2.32% | 3만 |
|---|
| 2026.02.13 | ₩47,365 | ₩48,686 | ₩46,072 | ₩48,019 | +1.38% | 2.1만 |
|---|
| 2026.02.12 | ₩52,021 | ₩53,008 | ₩44,671 | ₩47,165 | -9.33% | 9.6만 |
|---|
| 2026.02.11 | ₩53,008 | ₩53,928 | ₩50,567 | ₩51,047 | -3.70% | 3.3만 |
|---|
| 2026.02.10 | ₩51,954 | ₩53,088 | ₩51,674 | ₩52,287 | +0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩52,487 | ₩52,487 | ₩50,727 | ₩51,860 | -1.19% | 3.3만 |
|---|
| 2026.02.06 | ₩50,004 | ₩52,794 | ₩50,004 | ₩52,487 | +4.97% | 3만 |
|---|
| 2026.02.05 | ₩50,327 | ₩50,900 | ₩49,193 | ₩49,766 | -1.11% | 3.4만 |
|---|
| 2026.02.04 | ₩48,232 | ₩50,484 | ₩47,806 | ₩50,220 | +4.12% | 4.6만 |
|---|
| 2026.02.03 | ₩46,685 | ₩49,246 | ₩46,572 | ₩48,326 | +3.51% | 5.3만 |
|---|
| 2026.02.02 | ₩42,630 | ₩46,485 | ₩42,630 | ₩46,458 | +8.98% | 2.8만 |
|---|
| 2026.01.30 | ₩43,097 | ₩43,097 | ₩41,603 | ₩42,804 | -0.68% | 1.5만 |
|---|
| 2026.01.29 | ₩42,030 | ₩43,951 | ₩41,990 | ₩43,857 | +4.35% | 2.3만 |
|---|
| 2026.01.28 | ₩42,804 | ₩43,137 | ₩41,203 | ₩41,803 | -2.34% | 1.4만 |
|---|
| 2026.01.27 | ₩43,124 | ₩43,951 | ₩42,310 | ₩42,790 | -0.77% | 1.2만 |
|---|
| 2026.01.26 | ₩43,230 | ₩43,537 | ₩42,830 | ₩43,364 | +0.31% | 5.5천 |
|---|
| 2026.01.23 | ₩44,751 | ₩44,751 | ₩43,152 | ₩43,364 | -3.10% | 1.8만 |
|---|
| 2026.01.22 | ₩46,358 | ₩46,485 | ₩44,450 | ₩44,698 | -3.58% | 1.3만 |
|---|
| 2026.01.21 | ₩42,924 | ₩46,018 | ₩42,924 | ₩45,178 | +5.25% | 2.9만 |
|---|
| 2026.01.20 | ₩42,910 | ₩42,990 | ₩41,390 | ₩42,097 | -1.90% | 3.9만 |
|---|
| 2026.01.16 | ₩45,538 | ₩45,618 | ₩44,978 | ₩45,231 | -0.67% | 1.6만 |
|---|
| 2026.01.15 | ₩44,924 | ₩46,232 | ₩44,860 | ₩46,232 | +2.91% | 1.2만 |
|---|
| 2026.01.14 | ₩44,884 | ₩45,058 | ₩43,591 | ₩44,431 | -1.01% | 1만 |
|---|
| 2026.01.13 | ₩44,791 | ₩45,311 | ₩44,191 | ₩44,738 | -0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩44,698 | ₩45,285 | ₩44,031 | ₩45,285 | +1.31% | 1.6만 |
|---|
| 2026.01.09 | ₩46,285 | ₩46,458 | ₩44,684 | ₩45,565 | -1.56% | 2.5만 |
|---|
| 2026.01.08 | ₩42,990 | ₩45,883 | ₩42,990 | ₩45,525 | +5.90% | 2.8만 |
|---|
| 2026.01.07 | ₩45,645 | ₩46,552 | ₩43,851 | ₩43,951 | -3.71% | 4.1만 |
|---|
| 2026.01.06 | ₩43,350 | ₩45,538 | ₩43,350 | ₩45,405 | +4.74% | 3.1만 |
|---|
| 2026.01.05 | ₩40,976 | ₩43,244 | ₩40,976 | ₩42,230 | +3.06% | 3.2만 |
|---|
| 2026.01.02 | ₩40,243 | ₩41,483 | ₩39,789 | ₩41,336 | +2.72% | 1.6만 |
|---|
| 2025.12.31 | ₩40,363 | ₩40,363 | ₩39,896 | ₩40,056 | -0.76% | 7.3천 |
|---|
| 2025.12.30 | ₩40,841 | ₩41,203 | ₩40,629 | ₩40,749 | -0.23% | 2.5천 |
|---|
| 2025.12.29 | ₩41,283 | ₩41,356 | ₩40,575 | ₩40,990 | -0.71% | 9.9천 |
|---|
| 2025.12.26 | ₩41,256 | ₩41,590 | ₩41,230 | ₩41,590 | +0.81% | 6.2천 |
|---|
| 2025.12.24 | ₩41,283 | ₩41,989 | ₩41,283 | ₩41,750 | +1.13% | 1.3만 |
|---|
| 2025.12.23 | ₩42,017 | ₩42,017 | ₩41,256 | ₩41,430 | -1.40% | 1만 |
|---|
| 2025.12.22 | ₩41,536 | ₩42,350 | ₩41,536 | ₩42,217 | +1.64% | 1.6만 |
|---|
| 2025.12.19 | ₩40,429 | ₩40,990 | ₩39,722 | ₩40,990 | +1.39% | 1.9만 |
|---|
| 2025.12.18 | ₩41,256 | ₩41,831 | ₩41,030 | ₩41,110 | -0.36% | 1.6만 |
|---|
| 2025.12.17 | ₩41,603 | ₩41,776 | ₩40,216 | ₩40,443 | -2.79% | 1.7만 |
|---|
| 2025.12.16 | ₩42,297 | ₩42,590 | ₩40,749 | ₩41,616 | -1.61% | 3.1만 |
|---|
| 2025.12.15 | ₩42,910 | ₩42,910 | ₩41,483 | ₩41,950 | -2.24% | 2.7만 |
|---|
| 2025.12.12 | ₩44,004 | ₩44,284 | ₩42,790 | ₩43,177 | -1.88% | 1.8만 |
|---|
| 2025.12.11 | ₩42,483 | ₩43,397 | ₩42,350 | ₩43,217 | +1.73% | 2.5만 |
|---|
| 2025.12.10 | ₩40,643 | ₩42,543 | ₩40,183 | ₩42,203 | +3.84% | 2.5만 |
|---|
| 2025.12.09 | ₩41,883 | ₩42,203 | ₩40,696 | ₩41,070 | -1.94% | 3.4만 |
|---|
| 2025.12.08 | ₩42,457 | ₩43,177 | ₩42,070 | ₩42,417 | -0.09% | 2.6만 |
|---|
| 2025.12.05 | ₩41,550 | ₩42,950 | ₩41,296 | ₩42,190 | +1.54% | 3.4만 |
|---|
| 2025.12.04 | ₩41,656 | ₩41,990 | ₩40,504 | ₩41,563 | -0.22% | 3.5만 |
|---|
| 2025.12.03 | ₩39,349 | ₩41,643 | ₩39,349 | ₩41,390 | +5.19% | 6.7만 |
|---|
| 2025.12.02 | ₩37,108 | ₩38,895 | ₩36,721 | ₩38,495 | +3.74% | 3.1만 |
|---|
| 2025.12.01 | ₩36,681 | ₩38,549 | ₩36,681 | ₩37,655 | +2.65% | 1.9만 |
|---|
| 2025.11.28 | ₩37,535 | ₩38,082 | ₩37,535 | ₩37,788 | +0.68% | 1.7만 |
|---|
| 2025.11.26 | ₩35,894 | ₩37,521 | ₩35,667 | ₩37,055 | +3.23% | 3.1만 |
|---|
| 2025.11.25 | ₩34,560 | ₩35,759 | ₩34,560 | ₩35,574 | +2.93% | 1.9만 |
|---|
| 2025.11.24 | ₩33,693 | ₩33,947 | ₩33,106 | ₩33,827 | +0.40% | 8.4천 |
|---|
| 2025.11.21 | ₩31,292 | ₩34,072 | ₩31,292 | ₩33,520 | +7.12% | 2.2만 |
|---|
| 2025.11.20 | ₩34,454 | ₩34,454 | ₩31,079 | ₩31,079 | -9.79% | 2.8만 |
|---|
| 2025.11.19 | ₩33,833 | ₩34,215 | ₩33,373 | ₩33,373 | -1.36% | 9.9천 |
|---|
| 2025.11.18 | ₩34,087 | ₩34,614 | ₩33,280 | ₩34,133 | +0.14% | 1.4만 |
|---|
| 2025.11.17 | ₩35,441 | ₩35,441 | ₩33,893 | ₩34,387 | -2.97% | 9.4천 |
|---|
| 2025.11.14 | ₩35,481 | ₩36,473 | ₩35,161 | ₩35,881 | +1.13% | 7.4천 |
|---|
| 2025.11.13 | ₩38,124 | ₩38,248 | ₩36,118 | ₩36,428 | -4.45% | 1.3만 |
|---|
| 2025.11.12 | ₩37,882 | ₩39,015 | ₩37,882 | ₩38,402 | +1.37% | 1.8만 |
|---|
| 2025.11.11 | ₩36,895 | ₩37,535 | ₩36,561 | ₩37,388 | +1.34% | 9천 |
|---|
| 2025.11.10 | ₩37,561 | ₩37,561 | ₩36,169 | ₩37,228 | -0.89% | 1.1만 |
|---|
| 2025.11.07 | ₩35,094 | ₩36,948 | ₩35,094 | ₩36,948 | +5.28% | 1.8만 |
|---|
| 2025.11.06 | ₩35,908 | ₩35,948 | ₩35,014 | ₩35,454 | -1.26% | 1만 |
|---|
| 2025.11.05 | ₩36,388 | ₩36,988 | ₩35,894 | ₩36,148 | -0.66% | 8.3천 |
|---|
| 2025.11.04 | ₩35,041 | ₩36,241 | ₩34,640 | ₩36,094 | +3.01% | 2만 |
|---|
| 2025.11.03 | ₩37,615 | ₩37,964 | ₩36,377 | ₩37,655 | +0.11% | 1.9만 |
|---|
| 2025.10.31 | ₩36,094 | ₩37,628 | ₩35,894 | ₩37,535 | +3.99% | 2.4만 |
|---|
| 2025.10.30 | ₩35,934 | ₩37,509 | ₩35,894 | ₩36,254 | +0.89% | 2.3만 |
|---|
| 2025.10.29 | ₩35,598 | ₩36,621 | ₩35,241 | ₩35,667 | +0.19% | 1만 |
|---|
| 2025.10.28 | ₩37,255 | ₩37,255 | ₩35,414 | ₩35,414 | -4.94% | 1.4만 |
|---|
| 2025.10.27 | ₩35,494 | ₩36,134 | ₩35,481 | ₩36,134 | +1.80% | 7.6천 |
|---|
| 2025.10.24 | ₩35,174 | ₩35,454 | ₩34,863 | ₩34,920 | -0.72% | 1만 |
|---|
| 2025.10.23 | ₩35,281 | ₩35,841 | ₩34,053 | ₩34,600 | -1.93% | 1.7만 |
|---|
| 2025.10.22 | ₩37,268 | ₩37,268 | ₩35,577 | ₩35,614 | -4.44% | 2.1만 |
|---|
| 2025.10.21 | ₩36,791 | ₩37,942 | ₩36,751 | ₩37,188 | +1.08% | 1.9만 |
|---|
| 2025.10.20 | ₩36,414 | ₩37,588 | ₩36,414 | ₩37,055 | +1.76% | 2만 |
|---|
| 2025.10.17 | ₩35,654 | ₩35,787 | ₩35,347 | ₩35,561 | -0.26% | 5.9천 |
|---|
| 2025.10.16 | ₩36,855 | ₩36,868 | ₩34,607 | ₩35,481 | -3.73% | 1.3만 |
|---|
| 2025.10.15 | ₩36,641 | ₩36,975 | ₩35,387 | ₩35,974 | -1.82% | 8.2천 |
|---|
| 2025.10.14 | ₩33,427 | ₩36,172 | ₩33,293 | ₩35,867 | +7.30% | 2.8만 |
|---|
| 2025.10.13 | ₩34,480 | ₩34,814 | ₩34,013 | ₩34,387 | -0.27% | 1.4만 |
|---|
| 2025.10.10 | ₩37,348 | ₩37,708 | ₩33,427 | ₩33,427 | -10.50% | 5만 |
|---|