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 | ₩41,836 | ₩42,636 | ₩41,836 | ₩42,556 | +1.72% | 5.2천 |
| 2026.10.08 | ₩41,055 | ₩42,289 | ₩40,835 | ₩42,289 | +3.01% | 1만 |
| 2026.10.07 | ₩41,489 | ₩41,489 | ₩40,595 | ₩40,595 | -2.15% | 1.2만 |
| 2026.10.06 | ₩42,627 | ₩42,650 | ₩41,729 | ₩41,836 | -1.86% | 7.4천 |
| 2026.10.05 | ₩42,970 | ₩42,970 | ₩41,529 | ₩42,263 | -1.65% | 3.4만 |
| 2026.10.02 | ₩41,796 | ₩42,850 | ₩41,796 | ₩42,770 | +2.33% | 1.2만 |
| 2026.10.01 | ₩40,055 | ₩41,009 | ₩39,354 | ₩41,009 | +2.38% | 1.4만 |
| 2026.09.30 | ₩41,548 | ₩41,548 | ₩40,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,262 |
| -3.10% |
| 6.6천 |
| 2026.09.29 | ₩40,982 | ₩41,782 | ₩40,982 | ₩41,716 | +1.79% | 1.1만 |
|---|
| 2026.09.28 | ₩41,316 | ₩41,382 | ₩40,302 | ₩41,129 | -0.45% | 1.8만 |
|---|
| 2026.09.25 | ₩40,822 | ₩41,742 | ₩40,822 | ₩41,502 | +1.67% | 1.7만 |
|---|
| 2026.09.24 | ₩41,676 | ₩42,063 | ₩40,689 | ₩40,929 | -1.79% | 1.4만 |
|---|
| 2026.09.23 | ₩42,423 | ₩43,277 | ₩41,756 | ₩42,249 | -0.41% | 1.9만 |
|---|
| 2026.09.22 | ₩43,250 | ₩43,824 | ₩42,303 | ₩42,956 | -0.68% | 3.1만 |
|---|
| 2026.09.21 | ₩43,290 | ₩43,290 | ₩41,622 | ₩42,596 | -1.60% | 2.1만 |
|---|
| 2026.09.18 | ₩44,010 | ₩44,010 | ₩42,850 | ₩43,290 | -1.64% | 9.8천 |
|---|
| 2026.09.17 | ₩44,437 | ₩44,437 | ₩43,637 | ₩44,144 | -0.66% | 5.7천 |
|---|
| 2026.09.16 | ₩44,664 | ₩44,904 | ₩42,610 | ₩43,423 | -2.78% | 2.6만 |
|---|
| 2026.09.15 | ₩47,212 | ₩47,212 | ₩45,544 | ₩45,985 | -2.60% | 2.8천 |
|---|
| 2026.09.14 | ₩45,144 | ₩46,999 | ₩45,038 | ₩46,999 | +4.11% | 4.1천 |
|---|
| 2026.09.11 | ₩47,572 | ₩47,572 | ₩45,424 | ₩46,225 | -2.83% | 7.1천 |
|---|
| 2026.09.10 | ₩44,691 | ₩46,472 | ₩44,237 | ₩46,065 | +3.07% | 6.1천 |
|---|
| 2026.09.09 | ₩47,159 | ₩47,159 | ₩45,424 | ₩45,504 | -3.51% | 1.8만 |
|---|
| 2026.09.08 | ₩49,000 | ₩49,000 | ₩47,719 | ₩47,719 | -2.61% | 1.2만 |
|---|
| 2026.09.04 | ₩49,040 | ₩49,920 | ₩49,040 | ₩49,920 | +1.80% | 6.7천 |
|---|
| 2026.09.03 | ₩49,360 | ₩49,813 | ₩47,372 | ₩48,920 | -0.89% | 8.5천 |
|---|
| 2026.09.02 | ₩48,386 | ₩49,026 | ₩47,319 | ₩48,426 | +0.08% | 1.2만 |
|---|
| 2026.09.01 | ₩50,134 | ₩50,627 | ₩47,212 | ₩47,906 | -4.44% | 2.9만 |
|---|
| 2026.08.31 | ₩53,642 | ₩53,642 | ₩51,534 | ₩51,721 | -3.58% | 2.9만 |
|---|
| 2026.08.28 | ₩54,909 | ₩54,909 | ₩53,736 | ₩54,189 | -1.31% | 2.9천 |
|---|
| 2026.08.27 | ₩55,243 | ₩55,243 | ₩53,816 | ₩54,309 | -1.69% | 7.9천 |
|---|
| 2026.08.26 | ₩56,884 | ₩57,324 | ₩55,777 | ₩55,777 | -1.95% | 5천 |
|---|
| 2026.08.25 | ₩55,910 | ₩56,023 | ₩55,216 | ₩56,003 | +0.17% | 3.3천 |
|---|
| 2026.08.24 | ₩55,830 | ₩55,963 | ₩54,336 | ₩55,136 | -1.24% | 7.9천 |
|---|
| 2026.08.21 | ₩55,637 | ₩55,637 | ₩54,998 | ₩55,563 | -0.13% | 3.3천 |
|---|
| 2026.08.20 | ₩53,762 | ₩54,883 | ₩53,762 | ₩54,242 | +0.89% | 3.1천 |
|---|
| 2026.08.19 | ₩56,444 | ₩56,803 | ₩54,469 | ₩54,589 | -3.29% | 1.3만 |
|---|
| 2026.08.18 | ₩55,763 | ₩56,204 | ₩53,816 | ₩54,042 | -3.09% | 4.6천 |
|---|
| 2026.08.17 | ₩57,284 | ₩57,751 | ₩56,184 | ₩56,270 | -1.77% | 4.6천 |
|---|
| 2026.08.14 | ₩58,031 | ₩58,391 | ₩56,370 | ₩56,537 | -2.57% | 3.7천 |
|---|
| 2026.08.13 | ₩56,150 | ₩58,085 | ₩56,150 | ₩57,711 | +2.78% | 1.2만 |
|---|
| 2026.08.12 | ₩55,790 | ₩56,090 | ₩55,136 | ₩55,617 | -0.31% | 2.7천 |
|---|
| 2026.08.11 | ₩55,923 | ₩56,177 | ₩54,763 | ₩55,750 | -0.31% | 5.9천 |
|---|
| 2026.08.10 | ₩55,750 | ₩56,456 | ₩55,510 | ₩55,617 | -0.24% | 5천 |
|---|
| 2026.08.07 | ₩54,629 | ₩57,231 | ₩54,629 | ₩56,244 | +2.95% | 1.7만 |
|---|
| 2026.08.06 | ₩55,843 | ₩55,843 | ₩54,429 | ₩54,496 | -2.41% | 8.5천 |
|---|
| 2026.08.05 | ₩56,724 | ₩56,724 | ₩54,896 | ₩55,403 | -2.33% | 1.1만 |
|---|
| 2026.08.04 | ₩54,363 | ₩57,704 | ₩54,363 | ₩57,607 | +5.97% | 2.1만 |
|---|
| 2026.08.03 | ₩53,816 | ₩54,363 | ₩52,542 | ₩53,909 | +0.17% | 3.1만 |
|---|
| 2026.07.31 | ₩51,841 | ₩52,668 | ₩51,561 | ₩52,188 | +0.67% | 1.2만 |
|---|
| 2026.07.30 | ₩53,896 | ₩53,896 | ₩50,040 | ₩52,201 | -3.14% | 4.8만 |
|---|
| 2026.07.29 | ₩54,483 | ₩54,669 | ₩52,682 | ₩53,896 | -1.08% | 4.2만 |
|---|
| 2026.07.28 | ₩56,884 | ₩56,884 | ₩54,896 | ₩55,977 | -1.59% | 1.8만 |
|---|
| 2026.07.27 | ₩58,992 | ₩58,992 | ₩55,343 | ₩56,564 | -4.12% | 2.6만 |
|---|
| 2026.07.24 | ₩58,498 | ₩60,566 | ₩57,364 | ₩58,011 | -0.83% | 3.6만 |
|---|
| 2026.07.23 | ₩58,965 | ₩60,806 | ₩58,138 | ₩58,565 | -0.68% | 1.4만 |
|---|
| 2026.07.22 | ₩58,952 | ₩58,978 | ₩57,684 | ₩58,111 | -1.43% | 1.4만 |
|---|
| 2026.07.21 | ₩59,205 | ₩59,639 | ₩57,751 | ₩59,391 | +0.31% | 5.9천 |
|---|
| 2026.07.20 | ₩60,806 | ₩60,806 | ₩58,391 | ₩58,712 | -3.44% | 1.5만 |
|---|
| 2026.07.17 | ₩61,393 | ₩62,207 | ₩60,032 | ₩60,761 | -1.03% | 1.8만 |
|---|
| 2026.07.16 | ₩58,111 | ₩62,460 | ₩58,111 | ₩62,460 | +7.48% | 2.3만 |
|---|
| 2026.07.15 | ₩57,684 | ₩58,672 | ₩56,817 | ₩57,377 | -0.53% | 1.8만 |
|---|
| 2026.07.14 | ₩59,419 | ₩59,419 | ₩57,311 | ₩57,818 | -2.69% | 3.1만 |
|---|
| 2026.07.13 | ₩59,552 | ₩60,032 | ₩58,445 | ₩58,445 | -1.86% | 1.7만 |
|---|
| 2026.07.10 | ₩58,925 | ₩59,692 | ₩58,571 | ₩58,738 | -0.32% | 6.2천 |
|---|
| 2026.07.09 | ₩56,057 | ₩59,685 | ₩56,057 | ₩58,898 | +5.07% | 2.6만 |
|---|
| 2026.07.08 | ₩56,070 | ₩56,237 | ₩53,696 | ₩55,843 | -0.40% | 2.3만 |
|---|
| 2026.07.07 | ₩57,964 | ₩58,645 | ₩56,430 | ₩57,071 | -1.54% | 4.3만 |
|---|
| 2026.07.06 | ₩58,645 | ₩60,166 | ₩57,137 | ₩57,618 | -1.75% | 2.8만 |
|---|
| 2026.07.02 | ₩59,138 | ₩59,912 | ₩57,231 | ₩58,712 | -0.72% | 4.1만 |
|---|
| 2026.07.01 | ₩56,524 | ₩58,958 | ₩56,317 | ₩57,724 | +2.12% | 1.7만 |
|---|
| 2026.06.30 | ₩57,618 | ₩57,618 | ₩55,805 | ₩56,364 | -2.18% | 1.4만 |
|---|
| 2026.06.29 | ₩57,364 | ₩58,658 | ₩56,951 | ₩57,964 | +1.05% | 2.2만 |
|---|
| 2026.06.26 | ₩56,097 | ₩57,591 | ₩56,097 | ₩57,177 | +1.93% | 1만 |
|---|
| 2026.06.25 | ₩55,096 | ₩57,791 | ₩55,096 | ₩56,297 | +2.18% | 2.2만 |
|---|
| 2026.06.24 | ₩51,401 | ₩54,709 | ₩51,401 | ₩53,696 | +4.46% | 2.6만 |
|---|
| 2026.06.23 | ₩51,908 | ₩52,922 | ₩51,201 | ₩51,201 | -1.36% | 1.6만 |
|---|
| 2026.06.22 | ₩51,201 | ₩54,022 | ₩51,201 | ₩52,348 | +2.24% | 1.3만 |
|---|
| 2026.06.18 | ₩51,988 | ₩52,895 | ₩51,321 | ₩51,321 | -1.28% | 2.4만 |
|---|
| 2026.06.17 | ₩54,683 | ₩54,683 | ₩49,940 | ₩50,240 | -8.12% | 3.5만 |
|---|
| 2026.06.16 | ₩57,631 | ₩57,631 | ₩55,443 | ₩55,670 | -3.40% | 1.5만 |
|---|
| 2026.06.15 | ₩58,165 | ₩59,112 | ₩55,997 | ₩56,497 | -2.87% | 3.6만 |
|---|
| 2026.06.12 | ₩56,444 | ₩56,644 | ₩54,744 | ₩56,177 | -0.47% | 1.6만 |
|---|
| 2026.06.11 | ₩50,694 | ₩55,496 | ₩50,601 | ₩54,869 | +8.24% | 1.6만 |
|---|
| 2026.06.10 | ₩52,028 | ₩52,936 | ₩50,080 | ₩50,227 | -3.46% | 5.4만 |
|---|
| 2026.06.09 | ₩54,683 | ₩56,030 | ₩52,348 | ₩55,456 | +1.41% | 6.9만 |
|---|
| 2026.06.08 | ₩53,095 | ₩54,563 | ₩52,808 | ₩53,455 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩52,695 | ₩54,042 | ₩52,428 | ₩52,922 | +0.43% | 2.7만 |
|---|
| 2026.06.04 | ₩52,722 | ₩53,694 | ₩51,721 | ₩52,642 | -0.15% | 2.3만 |
|---|
| 2026.06.03 | ₩51,001 | ₩52,108 | ₩50,721 | ₩51,201 | +0.39% | 7.9천 |
|---|
| 2026.06.02 | ₩53,015 | ₩53,162 | ₩51,574 | ₩51,948 | -2.01% | 1.5만 |
|---|
| 2026.06.01 | ₩50,667 | ₩53,816 | ₩49,360 | ₩53,510 | +5.61% | 4.1만 |
|---|
| 2026.05.29 | ₩52,001 | ₩52,642 | ₩51,348 | ₩51,774 | -0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩52,095 | ₩52,361 | ₩49,880 | ₩51,748 | -0.67% | 3.2만 |
|---|
| 2026.05.27 | ₩51,054 | ₩53,295 | ₩51,054 | ₩53,069 | +3.95% | 3.7만 |
|---|
| 2026.05.26 | ₩48,933 | ₩50,494 | ₩48,920 | ₩50,120 | +2.43% | 4.3만 |
|---|
| 2026.05.22 | ₩48,039 | ₩48,386 | ₩47,494 | ₩47,494 | -1.14% | 1.4만 |
|---|
| 2026.05.21 | ₩46,358 | ₩47,972 | ₩45,898 | ₩47,536 | +2.54% | 1.7만 |
|---|
| 2026.05.20 | ₩44,531 | ₩48,266 | ₩44,411 | ₩47,506 | +6.68% | 1.4만 |
|---|
| 2026.05.19 | ₩44,024 | ₩45,625 | ₩43,904 | ₩44,637 | +1.39% | 1.2만 |
|---|
| 2026.05.18 | ₩45,491 | ₩46,358 | ₩45,491 | ₩45,945 | +1.00% | 7.8천 |
|---|
| 2026.05.15 | ₩44,144 | ₩45,480 | ₩44,024 | ₩45,480 | +3.03% | 7.1천 |
|---|
| 2026.05.14 | ₩43,677 | ₩45,630 | ₩43,023 | ₩45,584 | +4.37% | 1만 |
|---|
| 2026.05.13 | ₩43,603 | ₩44,637 | ₩43,603 | ₩43,677 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩44,917 | ₩44,917 | ₩43,177 | ₩44,544 | -0.83% | 1.6만 |
|---|
| 2026.05.11 | ₩46,518 | ₩46,558 | ₩45,358 | ₩45,518 | -2.15% | 1.8만 |
|---|
| 2026.05.08 | ₩47,345 | ₩47,439 | ₩46,318 | ₩46,772 | -1.21% | 1.8만 |
|---|
| 2026.05.07 | ₩49,146 | ₩49,373 | ₩46,638 | ₩47,345 | -3.66% | 1.6만 |
|---|
| 2026.05.06 | ₩47,048 | ₩48,960 | ₩46,658 | ₩48,133 | +2.31% | 4.3만 |
|---|
| 2026.05.05 | ₩42,850 | ₩43,810 | ₩42,476 | ₩43,663 | +1.90% | 2.2만 |
|---|
| 2026.05.04 | ₩45,278 | ₩45,278 | ₩41,502 | ₩41,822 | -7.63% | 6.9만 |
|---|
| 2026.05.01 | ₩49,160 | ₩49,160 | ₩47,225 | ₩47,319 | -3.74% | 1.6만 |
|---|
| 2026.04.30 | ₩46,665 | ₩48,159 | ₩46,063 | ₩48,159 | +3.20% | 4.6천 |
|---|
| 2026.04.29 | ₩46,765 | ₩46,959 | ₩45,544 | ₩46,091 | -1.44% | 7.1천 |
|---|
| 2026.04.28 | ₩48,559 | ₩48,559 | ₩47,365 | ₩47,626 | -1.92% | 1.6만 |
|---|
| 2026.04.27 | ₩47,892 | ₩50,094 | ₩47,892 | ₩48,918 | +2.14% | 2.4만 |
|---|
| 2026.04.24 | ₩48,666 | ₩48,977 | ₩47,926 | ₩48,399 | -0.55% | 1.4만 |
|---|
| 2026.04.23 | ₩47,932 | ₩49,893 | ₩47,679 | ₩49,013 | +2.25% | 3.4만 |
|---|
| 2026.04.22 | ₩51,094 | ₩51,094 | ₩46,292 | ₩47,345 | -7.34% | 4.4만 |
|---|
| 2026.04.21 | ₩50,641 | ₩52,015 | ₩49,229 | ₩50,254 | -0.76% | 1.5만 |
|---|
| 2026.04.20 | ₩48,800 | ₩50,681 | ₩48,113 | ₩50,681 | +3.85% | 1.1만 |
|---|
| 2026.04.17 | ₩49,266 | ₩51,601 | ₩49,266 | ₩49,480 | +0.43% | 4.9만 |
|---|
| 2026.04.16 | ₩45,531 | ₩47,559 | ₩45,531 | ₩46,919 | +3.05% | 4만 |
|---|
| 2026.04.15 | ₩44,637 | ₩45,071 | ₩44,157 | ₩44,757 | +0.27% | 1.9만 |
|---|
| 2026.04.14 | ₩43,730 | ₩44,611 | ₩43,076 | ₩44,531 | +1.83% | 2.9만 |
|---|
| 2026.04.13 | ₩41,049 | ₩42,770 | ₩40,195 | ₩42,730 | +4.09% | 1.4만 |
|---|
| 2026.04.10 | ₩43,343 | ₩43,343 | ₩41,742 | ₩42,089 | -2.89% | 2.3만 |
|---|
| 2026.04.09 | ₩42,283 | ₩43,223 | ₩41,356 | ₩42,916 | +1.50% | 1.1만 |
|---|
| 2026.04.08 | ₩43,837 | ₩45,164 | ₩42,423 | ₩42,650 | -2.71% | 3.6만 |
|---|
| 2026.04.07 | ₩38,934 | ₩39,488 | ₩38,274 | ₩39,149 | +0.55% | 1.4만 |
|---|
| 2026.04.06 | ₩38,641 | ₩39,701 | ₩38,579 | ₩39,515 | +2.26% | 1.3만 |
|---|
| 2026.04.02 | ₩36,593 | ₩39,808 | ₩36,340 | ₩38,994 | +6.56% | 3.6만 |
|---|
| 2026.04.01 | ₩38,874 | ₩40,075 | ₩38,567 | ₩38,848 | -0.07% | 1.9만 |
|---|
| 2026.03.31 | ₩35,666 | ₩37,874 | ₩35,072 | ₩37,473 | +5.07% | 2.4만 |
|---|
| 2026.03.30 | ₩35,446 | ₩35,999 | ₩34,459 | ₩34,539 | -2.56% | 9.8천 |
|---|
| 2026.03.27 | ₩35,966 | ₩36,179 | ₩34,725 | ₩34,939 | -2.86% | 1.9만 |
|---|
| 2026.03.26 | ₩37,193 | ₩38,221 | ₩36,553 | ₩36,686 | -1.36% | 1.9만 |
|---|
| 2026.03.25 | ₩39,101 | ₩39,101 | ₩37,754 | ₩38,373 | -1.86% | 2.1만 |
|---|
| 2026.03.24 | ₩36,606 | ₩38,234 | ₩36,420 | ₩37,367 | +2.08% | 1.6만 |
|---|
| 2026.03.23 | ₩38,487 | ₩39,448 | ₩37,660 | ₩37,660 | -2.15% | 5.4만 |
|---|
| 2026.03.20 | ₩37,340 | ₩37,433 | ₩35,246 | ₩35,939 | -3.75% | 2만 |
|---|
| 2026.03.19 | ₩36,793 | ₩37,433 | ₩35,911 | ₩37,260 | +1.27% | 2.3만 |
|---|
| 2026.03.18 | ₩38,968 | ₩38,968 | ₩37,500 | ₩37,500 | -3.77% | 1.3만 |
|---|
| 2026.03.17 | ₩39,515 | ₩40,155 | ₩38,554 | ₩39,021 | -1.25% | 2.4만 |
|---|
| 2026.03.16 | ₩37,007 | ₩38,047 | ₩37,007 | ₩37,340 | +0.90% | 2.1만 |
|---|
| 2026.03.13 | ₩36,980 | ₩37,153 | ₩35,512 | ₩36,179 | -2.16% | 3만 |
|---|
| 2026.03.12 | ₩38,474 | ₩38,634 | ₩35,859 | ₩36,126 | -6.10% | 2.1만 |
|---|
| 2026.03.11 | ₩40,528 | ₩40,875 | ₩39,034 | ₩40,182 | -0.86% | 1.7만 |
|---|
| 2026.03.10 | ₩40,186 | ₩42,703 | ₩40,155 | ₩40,155 | -0.08% | 2.5만 |
|---|
| 2026.03.09 | ₩39,475 | ₩41,889 | ₩36,886 | ₩41,649 | +5.51% | 6.1만 |
|---|
| 2026.03.06 | ₩43,410 | ₩43,410 | ₩40,542 | ₩41,329 | -4.79% | 4.3만 |
|---|
| 2026.03.05 | ₩49,587 | ₩49,933 | ₩45,004 | ₩45,745 | -7.75% | 4.5만 |
|---|
| 2026.03.04 | ₩51,268 | ₩51,741 | ₩50,347 | ₩50,507 | -1.48% | 1.3만 |
|---|
| 2026.03.03 | ₩48,533 | ₩50,694 | ₩46,078 | ₩50,654 | +4.37% | 2.2만 |
|---|
| 2026.03.02 | ₩48,079 | ₩51,574 | ₩48,026 | ₩51,014 | +6.10% | 4.1만 |
|---|
| 2026.02.27 | ₩50,147 | ₩51,161 | ₩49,731 | ₩50,961 | +1.62% | 2.2만 |
|---|
| 2026.02.26 | ₩48,906 | ₩52,415 | ₩48,906 | ₩51,708 | +5.73% | 2.6만 |
|---|
| 2026.02.25 | ₩49,641 | ₩49,641 | ₩47,759 | ₩48,666 | -1.96% | 1.2만 |
|---|
| 2026.02.24 | ₩47,772 | ₩49,420 | ₩47,586 | ₩49,213 | +3.02% | 2.6만 |
|---|
| 2026.02.23 | ₩51,334 | ₩51,334 | ₩47,506 | ₩47,972 | -6.55% | 3.4만 |
|---|
| 2026.02.20 | ₩49,360 | ₩52,562 | ₩49,347 | ₩52,495 | +6.35% | 2.6만 |
|---|
| 2026.02.19 | ₩50,761 | ₩50,761 | ₩49,687 | ₩49,974 | -1.55% | 5.3천 |
|---|
| 2026.02.18 | ₩49,146 | ₩51,561 | ₩48,706 | ₩51,450 | +4.69% | 9.9천 |
|---|
| 2026.02.17 | ₩48,293 | ₩49,995 | ₩48,293 | ₩49,413 | +2.32% | 3만 |
|---|
| 2026.02.13 | ₩47,372 | ₩48,693 | ₩46,078 | ₩48,026 | +1.38% | 2.1만 |
|---|
| 2026.02.12 | ₩52,028 | ₩53,015 | ₩44,677 | ₩47,172 | -9.33% | 9.6만 |
|---|
| 2026.02.11 | ₩53,015 | ₩53,936 | ₩50,574 | ₩51,054 | -3.70% | 3.3만 |
|---|
| 2026.02.10 | ₩51,961 | ₩53,095 | ₩51,681 | ₩52,295 | +0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩52,495 | ₩52,495 | ₩50,734 | ₩51,868 | -1.19% | 3.3만 |
|---|
| 2026.02.06 | ₩50,011 | ₩52,802 | ₩50,011 | ₩52,495 | +4.97% | 3만 |
|---|
| 2026.02.05 | ₩50,334 | ₩50,907 | ₩49,200 | ₩49,773 | -1.11% | 3.4만 |
|---|
| 2026.02.04 | ₩48,239 | ₩50,491 | ₩47,812 | ₩50,227 | +4.12% | 4.6만 |
|---|
| 2026.02.03 | ₩46,692 | ₩49,253 | ₩46,578 | ₩48,333 | +3.51% | 5.3만 |
|---|
| 2026.02.02 | ₩42,636 | ₩46,492 | ₩42,636 | ₩46,465 | +8.98% | 2.8만 |
|---|
| 2026.01.30 | ₩43,103 | ₩43,103 | ₩41,609 | ₩42,810 | -0.68% | 1.5만 |
|---|
| 2026.01.29 | ₩42,036 | ₩43,957 | ₩41,996 | ₩43,864 | +4.35% | 2.3만 |
|---|
| 2026.01.28 | ₩42,810 | ₩43,143 | ₩41,209 | ₩41,809 | -2.34% | 1.4만 |
|---|
| 2026.01.27 | ₩43,130 | ₩43,957 | ₩42,316 | ₩42,796 | -0.77% | 1.2만 |
|---|
| 2026.01.26 | ₩43,237 | ₩43,543 | ₩42,836 | ₩43,370 | +0.31% | 5.5천 |
|---|
| 2026.01.23 | ₩44,757 | ₩44,757 | ₩43,158 | ₩43,370 | -3.10% | 1.8만 |
|---|
| 2026.01.22 | ₩46,365 | ₩46,492 | ₩44,456 | ₩44,704 | -3.58% | 1.3만 |
|---|
| 2026.01.21 | ₩42,930 | ₩46,025 | ₩42,930 | ₩45,184 | +5.25% | 2.9만 |
|---|
| 2026.01.20 | ₩42,916 | ₩42,996 | ₩41,396 | ₩42,103 | -1.90% | 3.9만 |
|---|
| 2026.01.16 | ₩45,544 | ₩45,625 | ₩44,984 | ₩45,238 | -0.67% | 1.6만 |
|---|
| 2026.01.15 | ₩44,931 | ₩46,238 | ₩44,867 | ₩46,238 | +2.91% | 1.2만 |
|---|
| 2026.01.14 | ₩44,891 | ₩45,064 | ₩43,597 | ₩44,437 | -1.01% | 1만 |
|---|
| 2026.01.13 | ₩44,797 | ₩45,318 | ₩44,197 | ₩44,744 | -0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩44,704 | ₩45,291 | ₩44,037 | ₩45,291 | +1.31% | 1.6만 |
|---|
| 2026.01.09 | ₩46,292 | ₩46,465 | ₩44,691 | ₩45,571 | -1.56% | 2.5만 |
|---|
| 2026.01.08 | ₩42,996 | ₩45,890 | ₩42,996 | ₩45,531 | +5.90% | 2.8만 |
|---|
| 2026.01.07 | ₩45,651 | ₩46,558 | ₩43,857 | ₩43,957 | -3.71% | 4.1만 |
|---|
| 2026.01.06 | ₩43,357 | ₩45,544 | ₩43,357 | ₩45,411 | +4.74% | 3.1만 |
|---|
| 2026.01.05 | ₩40,982 | ₩43,250 | ₩40,982 | ₩42,236 | +3.06% | 3.2만 |
|---|
| 2026.01.02 | ₩40,248 | ₩41,489 | ₩39,795 | ₩41,342 | +2.72% | 1.6만 |
|---|
| 2025.12.31 | ₩40,368 | ₩40,368 | ₩39,901 | ₩40,062 | -0.76% | 7.3천 |
|---|
| 2025.12.30 | ₩40,847 | ₩41,209 | ₩40,635 | ₩40,755 | -0.23% | 2.5천 |
|---|
| 2025.12.29 | ₩41,289 | ₩41,362 | ₩40,580 | ₩40,995 | -0.71% | 9.9천 |
|---|
| 2025.12.26 | ₩41,262 | ₩41,596 | ₩41,235 | ₩41,596 | +0.81% | 6.2천 |
|---|
| 2025.12.24 | ₩41,289 | ₩41,995 | ₩41,289 | ₩41,756 | +1.13% | 1.3만 |
|---|
| 2025.12.23 | ₩42,023 | ₩42,023 | ₩41,262 | ₩41,436 | -1.40% | 1만 |
|---|
| 2025.12.22 | ₩41,542 | ₩42,356 | ₩41,542 | ₩42,223 | +1.64% | 1.6만 |
|---|
| 2025.12.19 | ₩40,435 | ₩40,995 | ₩39,728 | ₩40,995 | +1.39% | 1.9만 |
|---|
| 2025.12.18 | ₩41,262 | ₩41,837 | ₩41,035 | ₩41,115 | -0.36% | 1.6만 |
|---|
| 2025.12.17 | ₩41,609 | ₩41,782 | ₩40,222 | ₩40,448 | -2.79% | 1.7만 |
|---|
| 2025.12.16 | ₩42,303 | ₩42,596 | ₩40,755 | ₩41,622 | -1.61% | 3.1만 |
|---|
| 2025.12.15 | ₩42,916 | ₩42,916 | ₩41,489 | ₩41,956 | -2.24% | 2.7만 |
|---|
| 2025.12.12 | ₩44,010 | ₩44,290 | ₩42,796 | ₩43,183 | -1.88% | 1.8만 |
|---|
| 2025.12.11 | ₩42,489 | ₩43,403 | ₩42,356 | ₩43,223 | +1.73% | 2.5만 |
|---|
| 2025.12.10 | ₩40,649 | ₩42,550 | ₩40,188 | ₩42,209 | +3.84% | 2.5만 |
|---|
| 2025.12.09 | ₩41,889 | ₩42,209 | ₩40,702 | ₩41,075 | -1.94% | 3.4만 |
|---|
| 2025.12.08 | ₩42,463 | ₩43,183 | ₩42,076 | ₩42,423 | -0.09% | 2.6만 |
|---|
| 2025.12.05 | ₩41,556 | ₩42,956 | ₩41,302 | ₩42,196 | +1.54% | 3.4만 |
|---|
| 2025.12.04 | ₩41,662 | ₩41,996 | ₩40,510 | ₩41,569 | -0.22% | 3.5만 |
|---|
| 2025.12.03 | ₩39,354 | ₩41,649 | ₩39,354 | ₩41,396 | +5.19% | 6.7만 |
|---|
| 2025.12.02 | ₩37,113 | ₩38,901 | ₩36,726 | ₩38,501 | +3.74% | 3.1만 |
|---|
| 2025.12.01 | ₩36,686 | ₩38,554 | ₩36,686 | ₩37,660 | +2.65% | 1.9만 |
|---|
| 2025.11.28 | ₩37,540 | ₩38,087 | ₩37,540 | ₩37,794 | +0.68% | 1.7만 |
|---|
| 2025.11.26 | ₩35,899 | ₩37,527 | ₩35,672 | ₩37,060 | +3.23% | 3.1만 |
|---|
| 2025.11.25 | ₩34,565 | ₩35,765 | ₩34,565 | ₩35,579 | +2.93% | 1.9만 |
|---|
| 2025.11.24 | ₩33,698 | ₩33,952 | ₩33,111 | ₩33,832 | +0.40% | 8.4천 |
|---|
| 2025.11.21 | ₩31,297 | ₩34,077 | ₩31,297 | ₩33,525 | +7.12% | 2.2만 |
|---|
| 2025.11.20 | ₩34,459 | ₩34,459 | ₩31,083 | ₩31,083 | -9.79% | 2.8만 |
|---|
| 2025.11.19 | ₩33,838 | ₩34,220 | ₩33,378 | ₩33,378 | -1.36% | 9.9천 |
|---|
| 2025.11.18 | ₩34,092 | ₩34,619 | ₩33,285 | ₩34,138 | +0.14% | 1.4만 |
|---|
| 2025.11.17 | ₩35,446 | ₩35,446 | ₩33,898 | ₩34,392 | -2.97% | 9.4천 |
|---|
| 2025.11.14 | ₩35,486 | ₩36,478 | ₩35,166 | ₩35,886 | +1.13% | 7.4천 |
|---|
| 2025.11.13 | ₩38,130 | ₩38,254 | ₩36,123 | ₩36,433 | -4.45% | 1.3만 |
|---|
| 2025.11.12 | ₩37,887 | ₩39,021 | ₩37,887 | ₩38,407 | +1.37% | 1.8만 |
|---|
| 2025.11.11 | ₩36,900 | ₩37,540 | ₩36,566 | ₩37,393 | +1.34% | 9천 |
|---|
| 2025.11.10 | ₩37,567 | ₩37,567 | ₩36,174 | ₩37,233 | -0.89% | 1.1만 |
|---|
| 2025.11.07 | ₩35,099 | ₩36,953 | ₩35,099 | ₩36,953 | +5.28% | 1.8만 |
|---|
| 2025.11.06 | ₩35,913 | ₩35,953 | ₩35,019 | ₩35,459 | -1.26% | 1만 |
|---|
| 2025.11.05 | ₩36,393 | ₩36,993 | ₩35,899 | ₩36,153 | -0.66% | 8.3천 |
|---|
| 2025.11.04 | ₩35,045 | ₩36,246 | ₩34,645 | ₩36,099 | +3.01% | 2만 |
|---|
| 2025.11.03 | ₩37,620 | ₩37,970 | ₩36,382 | ₩37,660 | +0.11% | 1.9만 |
|---|
| 2025.10.31 | ₩36,099 | ₩37,634 | ₩35,899 | ₩37,540 | +3.99% | 2.4만 |
|---|
| 2025.10.30 | ₩35,939 | ₩37,515 | ₩35,899 | ₩36,259 | +0.89% | 2.3만 |
|---|
| 2025.10.29 | ₩35,603 | ₩36,626 | ₩35,246 | ₩35,672 | +0.19% | 1만 |
|---|
| 2025.10.28 | ₩37,260 | ₩37,260 | ₩35,419 | ₩35,419 | -4.94% | 1.4만 |
|---|
| 2025.10.27 | ₩35,499 | ₩36,139 | ₩35,486 | ₩36,139 | +1.80% | 7.6천 |
|---|
| 2025.10.24 | ₩35,179 | ₩35,459 | ₩34,868 | ₩34,925 | -0.72% | 1만 |
|---|
| 2025.10.23 | ₩35,286 | ₩35,846 | ₩34,058 | ₩34,605 | -1.93% | 1.7만 |
|---|
| 2025.10.22 | ₩37,273 | ₩37,273 | ₩35,582 | ₩35,619 | -4.44% | 2.1만 |
|---|
| 2025.10.21 | ₩36,796 | ₩37,947 | ₩36,756 | ₩37,193 | +1.08% | 1.9만 |
|---|
| 2025.10.20 | ₩36,420 | ₩37,594 | ₩36,420 | ₩37,060 | +1.76% | 2만 |
|---|
| 2025.10.17 | ₩35,659 | ₩35,793 | ₩35,352 | ₩35,566 | -0.26% | 5.9천 |
|---|
| 2025.10.16 | ₩36,860 | ₩36,873 | ₩34,612 | ₩35,486 | -3.73% | 1.3만 |
|---|
| 2025.10.15 | ₩36,646 | ₩36,980 | ₩35,392 | ₩35,979 | -1.82% | 8.2천 |
|---|
| 2025.10.14 | ₩33,431 | ₩36,177 | ₩33,298 | ₩35,873 | +7.30% | 2.8만 |
|---|
| 2025.10.13 | ₩34,485 | ₩34,819 | ₩34,018 | ₩34,392 | -0.27% | 1.4만 |
|---|
| 2025.10.10 | ₩37,353 | ₩37,714 | ₩33,431 | ₩33,431 | -10.50% | 5만 |
|---|