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 | ₩41,819 | ₩42,619 | ₩41,819 | ₩42,539 | +1.72% | 5.2천 |
| 2026.10.08 | ₩41,039 | ₩42,273 | ₩40,819 | ₩42,273 | +3.01% | 1만 |
| 2026.10.07 | ₩41,472 | ₩41,472 | ₩40,579 | ₩40,579 | -2.15% | 1.2만 |
| 2026.10.06 | ₩42,610 | ₩42,633 | ₩41,713 | ₩41,819 | -1.86% | 7.4천 |
| 2026.10.05 | ₩42,953 | ₩42,953 | ₩41,512 | ₩42,246 | -1.65% | 3.4만 |
| 2026.10.02 | ₩41,779 | ₩42,833 | ₩41,779 | ₩42,753 | +2.33% | 1.2만 |
| 2026.10.01 | ₩40,039 | ₩40,992 | ₩39,339 | ₩40,992 | +2.38% | 1.4만 |
| 2026.09.30 | ₩41,531 | ₩41,531 | ₩40,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,246 |
| -3.10% |
| 6.6천 |
| 2026.09.29 | ₩40,966 | ₩41,766 | ₩40,966 | ₩41,699 | +1.79% | 1.1만 |
|---|
| 2026.09.28 | ₩41,299 | ₩41,366 | ₩40,286 | ₩41,112 | -0.45% | 1.8만 |
|---|
| 2026.09.25 | ₩40,806 | ₩41,726 | ₩40,806 | ₩41,486 | +1.67% | 1.7만 |
|---|
| 2026.09.24 | ₩41,659 | ₩42,046 | ₩40,672 | ₩40,912 | -1.79% | 1.4만 |
|---|
| 2026.09.23 | ₩42,406 | ₩43,259 | ₩41,739 | ₩42,233 | -0.41% | 1.9만 |
|---|
| 2026.09.22 | ₩43,233 | ₩43,806 | ₩42,286 | ₩42,939 | -0.68% | 3.1만 |
|---|
| 2026.09.21 | ₩43,273 | ₩43,273 | ₩41,606 | ₩42,579 | -1.60% | 2.1만 |
|---|
| 2026.09.18 | ₩43,993 | ₩43,993 | ₩42,833 | ₩43,273 | -1.64% | 9.8천 |
|---|
| 2026.09.17 | ₩44,420 | ₩44,420 | ₩43,619 | ₩44,126 | -0.66% | 5.7천 |
|---|
| 2026.09.16 | ₩44,646 | ₩44,886 | ₩42,593 | ₩43,406 | -2.78% | 2.6만 |
|---|
| 2026.09.15 | ₩47,193 | ₩47,193 | ₩45,526 | ₩45,966 | -2.60% | 2.8천 |
|---|
| 2026.09.14 | ₩45,126 | ₩46,980 | ₩45,020 | ₩46,980 | +4.11% | 4.1천 |
|---|
| 2026.09.11 | ₩47,553 | ₩47,553 | ₩45,406 | ₩46,206 | -2.83% | 7.1천 |
|---|
| 2026.09.10 | ₩44,673 | ₩46,453 | ₩44,220 | ₩46,046 | +3.07% | 6.1천 |
|---|
| 2026.09.09 | ₩47,140 | ₩47,140 | ₩45,406 | ₩45,486 | -3.51% | 1.8만 |
|---|
| 2026.09.08 | ₩48,980 | ₩48,980 | ₩47,700 | ₩47,700 | -2.61% | 1.2만 |
|---|
| 2026.09.04 | ₩49,020 | ₩49,900 | ₩49,020 | ₩49,900 | +1.80% | 6.7천 |
|---|
| 2026.09.03 | ₩49,340 | ₩49,794 | ₩47,353 | ₩48,900 | -0.89% | 8.5천 |
|---|
| 2026.09.02 | ₩48,367 | ₩49,007 | ₩47,300 | ₩48,407 | +0.08% | 1.2만 |
|---|
| 2026.09.01 | ₩50,114 | ₩50,607 | ₩47,193 | ₩47,887 | -4.44% | 2.9만 |
|---|
| 2026.08.31 | ₩53,621 | ₩53,621 | ₩51,514 | ₩51,701 | -3.58% | 2.9만 |
|---|
| 2026.08.28 | ₩54,888 | ₩54,888 | ₩53,714 | ₩54,168 | -1.31% | 2.9천 |
|---|
| 2026.08.27 | ₩55,221 | ₩55,221 | ₩53,794 | ₩54,288 | -1.69% | 7.9천 |
|---|
| 2026.08.26 | ₩56,861 | ₩57,301 | ₩55,754 | ₩55,754 | -1.95% | 5천 |
|---|
| 2026.08.25 | ₩55,888 | ₩56,001 | ₩55,194 | ₩55,981 | +0.17% | 3.3천 |
|---|
| 2026.08.24 | ₩55,808 | ₩55,941 | ₩54,314 | ₩55,114 | -1.24% | 7.9천 |
|---|
| 2026.08.21 | ₩55,614 | ₩55,614 | ₩54,976 | ₩55,541 | -0.13% | 3.3천 |
|---|
| 2026.08.20 | ₩53,741 | ₩54,861 | ₩53,741 | ₩54,221 | +0.89% | 3.1천 |
|---|
| 2026.08.19 | ₩56,421 | ₩56,780 | ₩54,448 | ₩54,568 | -3.29% | 1.3만 |
|---|
| 2026.08.18 | ₩55,741 | ₩56,181 | ₩53,794 | ₩54,021 | -3.09% | 4.6천 |
|---|
| 2026.08.17 | ₩57,261 | ₩57,728 | ₩56,161 | ₩56,248 | -1.77% | 4.6천 |
|---|
| 2026.08.14 | ₩58,008 | ₩58,368 | ₩56,348 | ₩56,515 | -2.57% | 3.7천 |
|---|
| 2026.08.13 | ₩56,128 | ₩58,061 | ₩56,128 | ₩57,688 | +2.78% | 1.2만 |
|---|
| 2026.08.12 | ₩55,768 | ₩56,068 | ₩55,114 | ₩55,594 | -0.31% | 2.7천 |
|---|
| 2026.08.11 | ₩55,901 | ₩56,155 | ₩54,741 | ₩55,728 | -0.31% | 5.9천 |
|---|
| 2026.08.10 | ₩55,728 | ₩56,433 | ₩55,488 | ₩55,594 | -0.24% | 5천 |
|---|
| 2026.08.07 | ₩54,608 | ₩57,208 | ₩54,608 | ₩56,221 | +2.95% | 1.7만 |
|---|
| 2026.08.06 | ₩55,821 | ₩55,821 | ₩54,408 | ₩54,474 | -2.41% | 8.5천 |
|---|
| 2026.08.05 | ₩56,701 | ₩56,701 | ₩54,874 | ₩55,381 | -2.33% | 1.1만 |
|---|
| 2026.08.04 | ₩54,341 | ₩57,681 | ₩54,341 | ₩57,584 | +5.97% | 2.1만 |
|---|
| 2026.08.03 | ₩53,794 | ₩54,341 | ₩52,521 | ₩53,888 | +0.17% | 3.1만 |
|---|
| 2026.07.31 | ₩51,821 | ₩52,647 | ₩51,541 | ₩52,167 | +0.67% | 1.2만 |
|---|
| 2026.07.30 | ₩53,874 | ₩53,874 | ₩50,020 | ₩52,181 | -3.14% | 4.8만 |
|---|
| 2026.07.29 | ₩54,461 | ₩54,648 | ₩52,661 | ₩53,874 | -1.08% | 4.2만 |
|---|
| 2026.07.28 | ₩56,861 | ₩56,861 | ₩54,874 | ₩55,954 | -1.59% | 1.8만 |
|---|
| 2026.07.27 | ₩58,968 | ₩58,968 | ₩55,321 | ₩56,541 | -4.12% | 2.6만 |
|---|
| 2026.07.24 | ₩58,475 | ₩60,542 | ₩57,341 | ₩57,988 | -0.83% | 3.6만 |
|---|
| 2026.07.23 | ₩58,942 | ₩60,782 | ₩58,115 | ₩58,542 | -0.68% | 1.4만 |
|---|
| 2026.07.22 | ₩58,928 | ₩58,955 | ₩57,661 | ₩58,088 | -1.43% | 1.4만 |
|---|
| 2026.07.21 | ₩59,182 | ₩59,615 | ₩57,728 | ₩59,367 | +0.31% | 5.9천 |
|---|
| 2026.07.20 | ₩60,782 | ₩60,782 | ₩58,368 | ₩58,688 | -3.44% | 1.5만 |
|---|
| 2026.07.17 | ₩61,369 | ₩62,182 | ₩60,008 | ₩60,737 | -1.03% | 1.8만 |
|---|
| 2026.07.16 | ₩58,088 | ₩62,435 | ₩58,088 | ₩62,435 | +7.48% | 2.3만 |
|---|
| 2026.07.15 | ₩57,661 | ₩58,648 | ₩56,795 | ₩57,355 | -0.53% | 1.8만 |
|---|
| 2026.07.14 | ₩59,395 | ₩59,395 | ₩57,288 | ₩57,795 | -2.69% | 3.1만 |
|---|
| 2026.07.13 | ₩59,528 | ₩60,008 | ₩58,422 | ₩58,422 | -1.86% | 1.7만 |
|---|
| 2026.07.10 | ₩58,902 | ₩59,668 | ₩58,548 | ₩58,715 | -0.32% | 6.2천 |
|---|
| 2026.07.09 | ₩56,035 | ₩59,662 | ₩56,035 | ₩58,875 | +5.07% | 2.6만 |
|---|
| 2026.07.08 | ₩56,048 | ₩56,215 | ₩53,674 | ₩55,821 | -0.40% | 2.3만 |
|---|
| 2026.07.07 | ₩57,941 | ₩58,622 | ₩56,408 | ₩57,048 | -1.54% | 4.3만 |
|---|
| 2026.07.06 | ₩58,622 | ₩60,142 | ₩57,115 | ₩57,595 | -1.75% | 2.8만 |
|---|
| 2026.07.02 | ₩59,115 | ₩59,888 | ₩57,208 | ₩58,688 | -0.72% | 4.1만 |
|---|
| 2026.07.01 | ₩56,501 | ₩58,935 | ₩56,295 | ₩57,701 | +2.12% | 1.7만 |
|---|
| 2026.06.30 | ₩57,595 | ₩57,595 | ₩55,782 | ₩56,341 | -2.18% | 1.4만 |
|---|
| 2026.06.29 | ₩57,341 | ₩58,635 | ₩56,928 | ₩57,941 | +1.05% | 2.2만 |
|---|
| 2026.06.26 | ₩56,075 | ₩57,568 | ₩56,075 | ₩57,155 | +1.93% | 1만 |
|---|
| 2026.06.25 | ₩55,074 | ₩57,768 | ₩55,074 | ₩56,275 | +2.18% | 2.2만 |
|---|
| 2026.06.24 | ₩51,381 | ₩54,688 | ₩51,381 | ₩53,674 | +4.46% | 2.6만 |
|---|
| 2026.06.23 | ₩51,887 | ₩52,901 | ₩51,180 | ₩51,180 | -1.36% | 1.6만 |
|---|
| 2026.06.22 | ₩51,180 | ₩54,001 | ₩51,180 | ₩52,327 | +2.24% | 1.3만 |
|---|
| 2026.06.18 | ₩51,967 | ₩52,874 | ₩51,301 | ₩51,301 | -1.28% | 2.4만 |
|---|
| 2026.06.17 | ₩54,661 | ₩54,661 | ₩49,920 | ₩50,220 | -8.12% | 3.5만 |
|---|
| 2026.06.16 | ₩57,608 | ₩57,608 | ₩55,421 | ₩55,648 | -3.40% | 1.5만 |
|---|
| 2026.06.15 | ₩58,141 | ₩59,088 | ₩55,974 | ₩56,475 | -2.87% | 3.6만 |
|---|
| 2026.06.12 | ₩56,421 | ₩56,621 | ₩54,722 | ₩56,155 | -0.47% | 1.6만 |
|---|
| 2026.06.11 | ₩50,674 | ₩55,474 | ₩50,580 | ₩54,848 | +8.24% | 1.6만 |
|---|
| 2026.06.10 | ₩52,007 | ₩52,915 | ₩50,060 | ₩50,207 | -3.46% | 5.4만 |
|---|
| 2026.06.09 | ₩54,661 | ₩56,008 | ₩52,327 | ₩55,434 | +1.41% | 6.9만 |
|---|
| 2026.06.08 | ₩53,074 | ₩54,541 | ₩52,787 | ₩53,434 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩52,674 | ₩54,021 | ₩52,407 | ₩52,901 | +0.43% | 2.7만 |
|---|
| 2026.06.04 | ₩52,701 | ₩53,673 | ₩51,701 | ₩52,621 | -0.15% | 2.3만 |
|---|
| 2026.06.03 | ₩50,980 | ₩52,087 | ₩50,700 | ₩51,180 | +0.39% | 7.9천 |
|---|
| 2026.06.02 | ₩52,994 | ₩53,141 | ₩51,554 | ₩51,927 | -2.01% | 1.5만 |
|---|
| 2026.06.01 | ₩50,647 | ₩53,794 | ₩49,340 | ₩53,489 | +5.61% | 4.1만 |
|---|
| 2026.05.29 | ₩51,981 | ₩52,621 | ₩51,327 | ₩51,754 | -0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩52,074 | ₩52,341 | ₩49,860 | ₩51,727 | -0.67% | 3.2만 |
|---|
| 2026.05.27 | ₩51,034 | ₩53,274 | ₩51,034 | ₩53,047 | +3.95% | 3.7만 |
|---|
| 2026.05.26 | ₩48,914 | ₩50,474 | ₩48,900 | ₩50,100 | +2.43% | 4.3만 |
|---|
| 2026.05.22 | ₩48,020 | ₩48,367 | ₩47,475 | ₩47,475 | -1.14% | 1.4만 |
|---|
| 2026.05.21 | ₩46,340 | ₩47,953 | ₩45,880 | ₩47,517 | +2.54% | 1.7만 |
|---|
| 2026.05.20 | ₩44,513 | ₩48,247 | ₩44,393 | ₩47,487 | +6.68% | 1.4만 |
|---|
| 2026.05.19 | ₩44,006 | ₩45,606 | ₩43,886 | ₩44,620 | +1.39% | 1.2만 |
|---|
| 2026.05.18 | ₩45,473 | ₩46,340 | ₩45,473 | ₩45,926 | +1.00% | 7.8천 |
|---|
| 2026.05.15 | ₩44,126 | ₩45,462 | ₩44,006 | ₩45,462 | +3.03% | 7.1천 |
|---|
| 2026.05.14 | ₩43,659 | ₩45,612 | ₩43,006 | ₩45,566 | +4.37% | 1만 |
|---|
| 2026.05.13 | ₩43,586 | ₩44,620 | ₩43,586 | ₩43,659 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩44,900 | ₩44,900 | ₩43,159 | ₩44,526 | -0.83% | 1.6만 |
|---|
| 2026.05.11 | ₩46,500 | ₩46,540 | ₩45,340 | ₩45,500 | -2.15% | 1.8만 |
|---|
| 2026.05.08 | ₩47,327 | ₩47,420 | ₩46,300 | ₩46,753 | -1.21% | 1.8만 |
|---|
| 2026.05.07 | ₩49,127 | ₩49,354 | ₩46,620 | ₩47,327 | -3.66% | 1.6만 |
|---|
| 2026.05.06 | ₩47,029 | ₩48,940 | ₩46,640 | ₩48,113 | +2.31% | 4.3만 |
|---|
| 2026.05.05 | ₩42,833 | ₩43,793 | ₩42,459 | ₩43,646 | +1.90% | 2.2만 |
|---|
| 2026.05.04 | ₩45,260 | ₩45,260 | ₩41,486 | ₩41,806 | -7.63% | 6.9만 |
|---|
| 2026.05.01 | ₩49,140 | ₩49,140 | ₩47,207 | ₩47,300 | -3.74% | 1.6만 |
|---|
| 2026.04.30 | ₩46,647 | ₩48,140 | ₩46,045 | ₩48,140 | +3.20% | 4.6천 |
|---|
| 2026.04.29 | ₩46,747 | ₩46,940 | ₩45,526 | ₩46,073 | -1.44% | 7.1천 |
|---|
| 2026.04.28 | ₩48,540 | ₩48,540 | ₩47,347 | ₩47,607 | -1.92% | 1.6만 |
|---|
| 2026.04.27 | ₩47,873 | ₩50,074 | ₩47,873 | ₩48,899 | +2.14% | 2.4만 |
|---|
| 2026.04.24 | ₩48,647 | ₩48,958 | ₩47,907 | ₩48,380 | -0.55% | 1.4만 |
|---|
| 2026.04.23 | ₩47,913 | ₩49,874 | ₩47,660 | ₩48,994 | +2.25% | 3.4만 |
|---|
| 2026.04.22 | ₩51,074 | ₩51,074 | ₩46,273 | ₩47,327 | -7.34% | 4.4만 |
|---|
| 2026.04.21 | ₩50,620 | ₩51,994 | ₩49,210 | ₩50,234 | -0.76% | 1.5만 |
|---|
| 2026.04.20 | ₩48,780 | ₩50,660 | ₩48,093 | ₩50,660 | +3.85% | 1.1만 |
|---|
| 2026.04.17 | ₩49,247 | ₩51,581 | ₩49,247 | ₩49,460 | +0.43% | 4.9만 |
|---|
| 2026.04.16 | ₩45,513 | ₩47,540 | ₩45,513 | ₩46,900 | +3.05% | 4만 |
|---|
| 2026.04.15 | ₩44,620 | ₩45,053 | ₩44,140 | ₩44,740 | +0.27% | 1.9만 |
|---|
| 2026.04.14 | ₩43,713 | ₩44,593 | ₩43,059 | ₩44,513 | +1.83% | 2.9만 |
|---|
| 2026.04.13 | ₩41,032 | ₩42,753 | ₩40,179 | ₩42,713 | +4.09% | 1.4만 |
|---|
| 2026.04.10 | ₩43,326 | ₩43,326 | ₩41,726 | ₩42,073 | -2.89% | 2.3만 |
|---|
| 2026.04.09 | ₩42,266 | ₩43,206 | ₩41,339 | ₩42,899 | +1.50% | 1.1만 |
|---|
| 2026.04.08 | ₩43,819 | ₩45,146 | ₩42,406 | ₩42,633 | -2.71% | 3.6만 |
|---|
| 2026.04.07 | ₩38,919 | ₩39,472 | ₩38,259 | ₩39,133 | +0.55% | 1.4만 |
|---|
| 2026.04.06 | ₩38,625 | ₩39,686 | ₩38,564 | ₩39,499 | +2.26% | 1.3만 |
|---|
| 2026.04.02 | ₩36,578 | ₩39,792 | ₩36,325 | ₩38,979 | +6.56% | 3.6만 |
|---|
| 2026.04.01 | ₩38,859 | ₩40,059 | ₩38,552 | ₩38,832 | -0.07% | 1.9만 |
|---|
| 2026.03.31 | ₩35,652 | ₩37,859 | ₩35,058 | ₩37,459 | +5.07% | 2.4만 |
|---|
| 2026.03.30 | ₩35,432 | ₩35,985 | ₩34,445 | ₩34,525 | -2.56% | 9.8천 |
|---|
| 2026.03.27 | ₩35,952 | ₩36,165 | ₩34,712 | ₩34,925 | -2.86% | 1.9만 |
|---|
| 2026.03.26 | ₩37,179 | ₩38,205 | ₩36,538 | ₩36,672 | -1.36% | 1.9만 |
|---|
| 2026.03.25 | ₩39,085 | ₩39,085 | ₩37,739 | ₩38,357 | -1.86% | 2.1만 |
|---|
| 2026.03.24 | ₩36,592 | ₩38,219 | ₩36,405 | ₩37,352 | +2.08% | 1.6만 |
|---|
| 2026.03.23 | ₩38,472 | ₩39,432 | ₩37,645 | ₩37,645 | -2.15% | 5.4만 |
|---|
| 2026.03.20 | ₩37,325 | ₩37,419 | ₩35,232 | ₩35,925 | -3.75% | 2만 |
|---|
| 2026.03.19 | ₩36,778 | ₩37,419 | ₩35,897 | ₩37,245 | +1.27% | 2.3만 |
|---|
| 2026.03.18 | ₩38,952 | ₩38,952 | ₩37,485 | ₩37,485 | -3.77% | 1.3만 |
|---|
| 2026.03.17 | ₩39,499 | ₩40,139 | ₩38,539 | ₩39,005 | -1.25% | 2.4만 |
|---|
| 2026.03.16 | ₩36,992 | ₩38,032 | ₩36,992 | ₩37,325 | +0.90% | 2.1만 |
|---|
| 2026.03.13 | ₩36,965 | ₩37,139 | ₩35,498 | ₩36,165 | -2.16% | 3만 |
|---|
| 2026.03.12 | ₩38,459 | ₩38,619 | ₩35,845 | ₩36,112 | -6.10% | 2.1만 |
|---|
| 2026.03.11 | ₩40,512 | ₩40,859 | ₩39,019 | ₩40,166 | -0.86% | 1.7만 |
|---|
| 2026.03.10 | ₩40,170 | ₩42,686 | ₩40,139 | ₩40,139 | -0.08% | 2.5만 |
|---|
| 2026.03.09 | ₩39,459 | ₩41,873 | ₩36,872 | ₩41,632 | +5.51% | 6.1만 |
|---|
| 2026.03.06 | ₩43,393 | ₩43,393 | ₩40,526 | ₩41,312 | -4.79% | 4.3만 |
|---|
| 2026.03.05 | ₩49,567 | ₩49,914 | ₩44,986 | ₩45,726 | -7.75% | 4.5만 |
|---|
| 2026.03.04 | ₩51,247 | ₩51,721 | ₩50,327 | ₩50,487 | -1.48% | 1.3만 |
|---|
| 2026.03.03 | ₩48,513 | ₩50,674 | ₩46,060 | ₩50,634 | +4.37% | 2.2만 |
|---|
| 2026.03.02 | ₩48,060 | ₩51,554 | ₩48,007 | ₩50,994 | +6.10% | 4.1만 |
|---|
| 2026.02.27 | ₩50,127 | ₩51,140 | ₩49,711 | ₩50,940 | +1.62% | 2.2만 |
|---|
| 2026.02.26 | ₩48,887 | ₩52,394 | ₩48,887 | ₩51,687 | +5.73% | 2.6만 |
|---|
| 2026.02.25 | ₩49,622 | ₩49,622 | ₩47,740 | ₩48,647 | -1.96% | 1.2만 |
|---|
| 2026.02.24 | ₩47,753 | ₩49,400 | ₩47,567 | ₩49,194 | +3.02% | 2.6만 |
|---|
| 2026.02.23 | ₩51,314 | ₩51,314 | ₩47,487 | ₩47,953 | -6.55% | 3.4만 |
|---|
| 2026.02.20 | ₩49,340 | ₩52,541 | ₩49,327 | ₩52,474 | +6.35% | 2.6만 |
|---|
| 2026.02.19 | ₩50,740 | ₩50,740 | ₩49,667 | ₩49,954 | -1.55% | 5.3천 |
|---|
| 2026.02.18 | ₩49,127 | ₩51,541 | ₩48,687 | ₩51,430 | +4.69% | 9.9천 |
|---|
| 2026.02.17 | ₩48,273 | ₩49,975 | ₩48,273 | ₩49,394 | +2.32% | 3만 |
|---|
| 2026.02.13 | ₩47,353 | ₩48,673 | ₩46,060 | ₩48,007 | +1.38% | 2.1만 |
|---|
| 2026.02.12 | ₩52,007 | ₩52,994 | ₩44,660 | ₩47,153 | -9.33% | 9.6만 |
|---|
| 2026.02.11 | ₩52,994 | ₩53,914 | ₩50,554 | ₩51,034 | -3.70% | 3.3만 |
|---|
| 2026.02.10 | ₩51,941 | ₩53,074 | ₩51,661 | ₩52,274 | +0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩52,474 | ₩52,474 | ₩50,714 | ₩51,847 | -1.19% | 3.3만 |
|---|
| 2026.02.06 | ₩49,991 | ₩52,781 | ₩49,991 | ₩52,474 | +4.97% | 3만 |
|---|
| 2026.02.05 | ₩50,314 | ₩50,887 | ₩49,180 | ₩49,754 | -1.11% | 3.4만 |
|---|
| 2026.02.04 | ₩48,220 | ₩50,471 | ₩47,793 | ₩50,207 | +4.12% | 4.6만 |
|---|
| 2026.02.03 | ₩46,673 | ₩49,234 | ₩46,560 | ₩48,313 | +3.51% | 5.3만 |
|---|
| 2026.02.02 | ₩42,619 | ₩46,473 | ₩42,619 | ₩46,447 | +8.98% | 2.8만 |
|---|
| 2026.01.30 | ₩43,086 | ₩43,086 | ₩41,592 | ₩42,793 | -0.68% | 1.5만 |
|---|
| 2026.01.29 | ₩42,019 | ₩43,939 | ₩41,979 | ₩43,846 | +4.35% | 2.3만 |
|---|
| 2026.01.28 | ₩42,793 | ₩43,126 | ₩41,192 | ₩41,793 | -2.34% | 1.4만 |
|---|
| 2026.01.27 | ₩43,113 | ₩43,939 | ₩42,299 | ₩42,779 | -0.77% | 1.2만 |
|---|
| 2026.01.26 | ₩43,219 | ₩43,526 | ₩42,819 | ₩43,353 | +0.31% | 5.5천 |
|---|
| 2026.01.23 | ₩44,740 | ₩44,740 | ₩43,141 | ₩43,353 | -3.10% | 1.8만 |
|---|
| 2026.01.22 | ₩46,346 | ₩46,473 | ₩44,438 | ₩44,686 | -3.58% | 1.3만 |
|---|
| 2026.01.21 | ₩42,913 | ₩46,006 | ₩42,913 | ₩45,166 | +5.25% | 2.9만 |
|---|
| 2026.01.20 | ₩42,899 | ₩42,979 | ₩41,379 | ₩42,086 | -1.90% | 3.9만 |
|---|
| 2026.01.16 | ₩45,526 | ₩45,606 | ₩44,966 | ₩45,220 | -0.67% | 1.6만 |
|---|
| 2026.01.15 | ₩44,913 | ₩46,220 | ₩44,849 | ₩46,220 | +2.91% | 1.2만 |
|---|
| 2026.01.14 | ₩44,873 | ₩45,046 | ₩43,579 | ₩44,420 | -1.01% | 1만 |
|---|
| 2026.01.13 | ₩44,780 | ₩45,300 | ₩44,180 | ₩44,726 | -0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩44,686 | ₩45,273 | ₩44,019 | ₩45,273 | +1.31% | 1.6만 |
|---|
| 2026.01.09 | ₩46,273 | ₩46,447 | ₩44,673 | ₩45,553 | -1.56% | 2.5만 |
|---|
| 2026.01.08 | ₩42,979 | ₩45,872 | ₩42,979 | ₩45,513 | +5.90% | 2.8만 |
|---|
| 2026.01.07 | ₩45,633 | ₩46,540 | ₩43,839 | ₩43,939 | -3.71% | 4.1만 |
|---|
| 2026.01.06 | ₩43,339 | ₩45,526 | ₩43,339 | ₩45,393 | +4.74% | 3.1만 |
|---|
| 2026.01.05 | ₩40,966 | ₩43,233 | ₩40,966 | ₩42,219 | +3.06% | 3.2만 |
|---|
| 2026.01.02 | ₩40,232 | ₩41,472 | ₩39,779 | ₩41,326 | +2.72% | 1.6만 |
|---|
| 2025.12.31 | ₩40,352 | ₩40,352 | ₩39,886 | ₩40,046 | -0.76% | 7.3천 |
|---|
| 2025.12.30 | ₩40,831 | ₩41,192 | ₩40,619 | ₩40,739 | -0.23% | 2.5천 |
|---|
| 2025.12.29 | ₩41,272 | ₩41,346 | ₩40,564 | ₩40,979 | -0.71% | 9.9천 |
|---|
| 2025.12.26 | ₩41,246 | ₩41,579 | ₩41,219 | ₩41,579 | +0.81% | 6.2천 |
|---|
| 2025.12.24 | ₩41,272 | ₩41,978 | ₩41,272 | ₩41,739 | +1.13% | 1.3만 |
|---|
| 2025.12.23 | ₩42,006 | ₩42,006 | ₩41,246 | ₩41,419 | -1.40% | 1만 |
|---|
| 2025.12.22 | ₩41,526 | ₩42,339 | ₩41,526 | ₩42,206 | +1.64% | 1.6만 |
|---|
| 2025.12.19 | ₩40,419 | ₩40,979 | ₩39,712 | ₩40,979 | +1.39% | 1.9만 |
|---|
| 2025.12.18 | ₩41,246 | ₩41,821 | ₩41,019 | ₩41,099 | -0.36% | 1.6만 |
|---|
| 2025.12.17 | ₩41,592 | ₩41,766 | ₩40,206 | ₩40,432 | -2.79% | 1.7만 |
|---|
| 2025.12.16 | ₩42,286 | ₩42,579 | ₩40,739 | ₩41,606 | -1.61% | 3.1만 |
|---|
| 2025.12.15 | ₩42,899 | ₩42,899 | ₩41,472 | ₩41,939 | -2.24% | 2.7만 |
|---|
| 2025.12.12 | ₩43,993 | ₩44,273 | ₩42,779 | ₩43,166 | -1.88% | 1.8만 |
|---|
| 2025.12.11 | ₩42,473 | ₩43,386 | ₩42,339 | ₩43,206 | +1.73% | 2.5만 |
|---|
| 2025.12.10 | ₩40,632 | ₩42,533 | ₩40,172 | ₩42,193 | +3.84% | 2.5만 |
|---|
| 2025.12.09 | ₩41,873 | ₩42,193 | ₩40,686 | ₩41,059 | -1.94% | 3.4만 |
|---|
| 2025.12.08 | ₩42,446 | ₩43,166 | ₩42,059 | ₩42,406 | -0.09% | 2.6만 |
|---|
| 2025.12.05 | ₩41,539 | ₩42,939 | ₩41,286 | ₩42,179 | +1.54% | 3.4만 |
|---|
| 2025.12.04 | ₩41,646 | ₩41,979 | ₩40,494 | ₩41,552 | -0.22% | 3.5만 |
|---|
| 2025.12.03 | ₩39,339 | ₩41,632 | ₩39,339 | ₩41,379 | +5.19% | 6.7만 |
|---|
| 2025.12.02 | ₩37,099 | ₩38,885 | ₩36,712 | ₩38,485 | +3.74% | 3.1만 |
|---|
| 2025.12.01 | ₩36,672 | ₩38,539 | ₩36,672 | ₩37,645 | +2.65% | 1.9만 |
|---|
| 2025.11.28 | ₩37,525 | ₩38,072 | ₩37,525 | ₩37,779 | +0.68% | 1.7만 |
|---|
| 2025.11.26 | ₩35,885 | ₩37,512 | ₩35,658 | ₩37,045 | +3.23% | 3.1만 |
|---|
| 2025.11.25 | ₩34,552 | ₩35,750 | ₩34,552 | ₩35,565 | +2.93% | 1.9만 |
|---|
| 2025.11.24 | ₩33,685 | ₩33,938 | ₩33,098 | ₩33,818 | +0.40% | 8.4천 |
|---|
| 2025.11.21 | ₩31,284 | ₩34,063 | ₩31,284 | ₩33,511 | +7.12% | 2.2만 |
|---|
| 2025.11.20 | ₩34,445 | ₩34,445 | ₩31,071 | ₩31,071 | -9.79% | 2.8만 |
|---|
| 2025.11.19 | ₩33,825 | ₩34,206 | ₩33,365 | ₩33,365 | -1.36% | 9.9천 |
|---|
| 2025.11.18 | ₩34,078 | ₩34,605 | ₩33,271 | ₩34,125 | +0.14% | 1.4만 |
|---|
| 2025.11.17 | ₩35,432 | ₩35,432 | ₩33,885 | ₩34,378 | -2.97% | 9.4천 |
|---|
| 2025.11.14 | ₩35,472 | ₩36,464 | ₩35,152 | ₩35,872 | +1.13% | 7.4천 |
|---|
| 2025.11.13 | ₩38,115 | ₩38,239 | ₩36,109 | ₩36,418 | -4.45% | 1.3만 |
|---|
| 2025.11.12 | ₩37,872 | ₩39,005 | ₩37,872 | ₩38,392 | +1.37% | 1.8만 |
|---|
| 2025.11.11 | ₩36,885 | ₩37,525 | ₩36,552 | ₩37,379 | +1.34% | 9천 |
|---|
| 2025.11.10 | ₩37,552 | ₩37,552 | ₩36,160 | ₩37,219 | -0.89% | 1.1만 |
|---|
| 2025.11.07 | ₩35,085 | ₩36,939 | ₩35,085 | ₩36,939 | +5.28% | 1.8만 |
|---|
| 2025.11.06 | ₩35,898 | ₩35,938 | ₩35,005 | ₩35,445 | -1.26% | 1만 |
|---|
| 2025.11.05 | ₩36,378 | ₩36,979 | ₩35,885 | ₩36,138 | -0.66% | 8.3천 |
|---|
| 2025.11.04 | ₩35,032 | ₩36,232 | ₩34,632 | ₩36,085 | +3.01% | 2만 |
|---|
| 2025.11.03 | ₩37,605 | ₩37,955 | ₩36,368 | ₩37,645 | +0.11% | 1.9만 |
|---|
| 2025.10.31 | ₩36,085 | ₩37,619 | ₩35,885 | ₩37,525 | +3.99% | 2.4만 |
|---|
| 2025.10.30 | ₩35,925 | ₩37,500 | ₩35,885 | ₩36,245 | +0.89% | 2.3만 |
|---|
| 2025.10.29 | ₩35,589 | ₩36,612 | ₩35,232 | ₩35,658 | +0.19% | 1만 |
|---|
| 2025.10.28 | ₩37,245 | ₩37,245 | ₩35,405 | ₩35,405 | -4.94% | 1.4만 |
|---|
| 2025.10.27 | ₩35,485 | ₩36,125 | ₩35,472 | ₩36,125 | +1.80% | 7.6천 |
|---|
| 2025.10.24 | ₩35,165 | ₩35,445 | ₩34,854 | ₩34,912 | -0.72% | 1만 |
|---|
| 2025.10.23 | ₩35,272 | ₩35,832 | ₩34,045 | ₩34,592 | -1.93% | 1.7만 |
|---|
| 2025.10.22 | ₩37,259 | ₩37,259 | ₩35,568 | ₩35,605 | -4.44% | 2.1만 |
|---|
| 2025.10.21 | ₩36,781 | ₩37,932 | ₩36,741 | ₩37,179 | +1.08% | 1.9만 |
|---|
| 2025.10.20 | ₩36,405 | ₩37,579 | ₩36,405 | ₩37,045 | +1.76% | 2만 |
|---|
| 2025.10.17 | ₩35,645 | ₩35,778 | ₩35,338 | ₩35,552 | -0.26% | 5.9천 |
|---|
| 2025.10.16 | ₩36,845 | ₩36,858 | ₩34,598 | ₩35,472 | -3.73% | 1.3만 |
|---|
| 2025.10.15 | ₩36,632 | ₩36,965 | ₩35,378 | ₩35,965 | -1.82% | 8.2천 |
|---|
| 2025.10.14 | ₩33,418 | ₩36,162 | ₩33,285 | ₩35,858 | +7.30% | 2.8만 |
|---|
| 2025.10.13 | ₩34,471 | ₩34,805 | ₩34,005 | ₩34,378 | -0.27% | 1.4만 |
|---|
| 2025.10.10 | ₩37,339 | ₩37,699 | ₩33,418 | ₩33,418 | -10.50% | 5만 |
|---|