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 | ₩42,269 | ₩40,815 | ₩42,269 | +3.01% | 1만 |
| 2026.10.07 | ₩41,469 | ₩41,469 | ₩40,575 | ₩40,575 | -2.15% | 1.2만 |
| 2026.10.06 | ₩42,606 | ₩42,629 | ₩41,709 | ₩41,815 | -1.86% | 7.4천 |
| 2026.10.05 | ₩42,949 | ₩42,949 | ₩41,509 | ₩42,242 | -1.65% | 3.4만 |
| 2026.10.02 | ₩41,775 | ₩42,829 | ₩41,775 | ₩42,749 | +2.33% | 1.2만 |
| 2026.10.01 | ₩40,035 | ₩40,989 | ₩39,335 | ₩40,989 | +2.38% | 1.4만 |
| 2026.09.30 | ₩41,527 | ₩41,527 | ₩40,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,242 |
| -3.10% |
| 6.6천 |
| 2026.09.29 | ₩40,962 | ₩41,762 | ₩40,962 | ₩41,695 | +1.79% | 1.1만 |
|---|
| 2026.09.28 | ₩41,295 | ₩41,362 | ₩40,282 | ₩41,109 | -0.45% | 1.8만 |
|---|
| 2026.09.25 | ₩40,802 | ₩41,722 | ₩40,802 | ₩41,482 | +1.67% | 1.7만 |
|---|
| 2026.09.24 | ₩41,655 | ₩42,042 | ₩40,669 | ₩40,909 | -1.79% | 1.4만 |
|---|
| 2026.09.23 | ₩42,402 | ₩43,255 | ₩41,735 | ₩42,229 | -0.41% | 1.9만 |
|---|
| 2026.09.22 | ₩43,229 | ₩43,802 | ₩42,282 | ₩42,935 | -0.68% | 3.1만 |
|---|
| 2026.09.21 | ₩43,269 | ₩43,269 | ₩41,602 | ₩42,575 | -1.60% | 2.1만 |
|---|
| 2026.09.18 | ₩43,989 | ₩43,989 | ₩42,829 | ₩43,269 | -1.64% | 9.8천 |
|---|
| 2026.09.17 | ₩44,416 | ₩44,416 | ₩43,616 | ₩44,122 | -0.66% | 5.7천 |
|---|
| 2026.09.16 | ₩44,642 | ₩44,882 | ₩42,589 | ₩43,402 | -2.78% | 2.6만 |
|---|
| 2026.09.15 | ₩47,189 | ₩47,189 | ₩45,522 | ₩45,962 | -2.60% | 2.8천 |
|---|
| 2026.09.14 | ₩45,122 | ₩46,976 | ₩45,016 | ₩46,976 | +4.11% | 4.1천 |
|---|
| 2026.09.11 | ₩47,549 | ₩47,549 | ₩45,402 | ₩46,202 | -2.83% | 7.1천 |
|---|
| 2026.09.10 | ₩44,669 | ₩46,449 | ₩44,216 | ₩46,042 | +3.07% | 6.1천 |
|---|
| 2026.09.09 | ₩47,136 | ₩47,136 | ₩45,402 | ₩45,482 | -3.51% | 1.8만 |
|---|
| 2026.09.08 | ₩48,976 | ₩48,976 | ₩47,696 | ₩47,696 | -2.61% | 1.2만 |
|---|
| 2026.09.04 | ₩49,016 | ₩49,896 | ₩49,016 | ₩49,896 | +1.80% | 6.7천 |
|---|
| 2026.09.03 | ₩49,336 | ₩49,789 | ₩47,349 | ₩48,896 | -0.89% | 8.5천 |
|---|
| 2026.09.02 | ₩48,362 | ₩49,002 | ₩47,296 | ₩48,402 | +0.08% | 1.2만 |
|---|
| 2026.09.01 | ₩50,109 | ₩50,603 | ₩47,189 | ₩47,882 | -4.44% | 2.9만 |
|---|
| 2026.08.31 | ₩53,616 | ₩53,616 | ₩51,509 | ₩51,696 | -3.58% | 2.9만 |
|---|
| 2026.08.28 | ₩54,883 | ₩54,883 | ₩53,709 | ₩54,163 | -1.31% | 2.9천 |
|---|
| 2026.08.27 | ₩55,216 | ₩55,216 | ₩53,789 | ₩54,283 | -1.69% | 7.9천 |
|---|
| 2026.08.26 | ₩56,856 | ₩57,296 | ₩55,749 | ₩55,749 | -1.95% | 5천 |
|---|
| 2026.08.25 | ₩55,883 | ₩55,996 | ₩55,189 | ₩55,976 | +0.17% | 3.3천 |
|---|
| 2026.08.24 | ₩55,803 | ₩55,936 | ₩54,309 | ₩55,109 | -1.24% | 7.9천 |
|---|
| 2026.08.21 | ₩55,609 | ₩55,609 | ₩54,971 | ₩55,536 | -0.13% | 3.3천 |
|---|
| 2026.08.20 | ₩53,736 | ₩54,856 | ₩53,736 | ₩54,216 | +0.89% | 3.1천 |
|---|
| 2026.08.19 | ₩56,416 | ₩56,775 | ₩54,443 | ₩54,563 | -3.29% | 1.3만 |
|---|
| 2026.08.18 | ₩55,736 | ₩56,176 | ₩53,789 | ₩54,016 | -3.09% | 4.6천 |
|---|
| 2026.08.17 | ₩57,256 | ₩57,723 | ₩56,156 | ₩56,243 | -1.77% | 4.6천 |
|---|
| 2026.08.14 | ₩58,003 | ₩58,363 | ₩56,343 | ₩56,509 | -2.57% | 3.7천 |
|---|
| 2026.08.13 | ₩56,123 | ₩58,056 | ₩56,123 | ₩57,683 | +2.78% | 1.2만 |
|---|
| 2026.08.12 | ₩55,763 | ₩56,063 | ₩55,109 | ₩55,589 | -0.31% | 2.7천 |
|---|
| 2026.08.11 | ₩55,896 | ₩56,149 | ₩54,736 | ₩55,723 | -0.31% | 5.9천 |
|---|
| 2026.08.10 | ₩55,723 | ₩56,428 | ₩55,483 | ₩55,589 | -0.24% | 5천 |
|---|
| 2026.08.07 | ₩54,603 | ₩57,203 | ₩54,603 | ₩56,216 | +2.95% | 1.7만 |
|---|
| 2026.08.06 | ₩55,816 | ₩55,816 | ₩54,403 | ₩54,469 | -2.41% | 8.5천 |
|---|
| 2026.08.05 | ₩56,696 | ₩56,696 | ₩54,869 | ₩55,376 | -2.33% | 1.1만 |
|---|
| 2026.08.04 | ₩54,336 | ₩57,676 | ₩54,336 | ₩57,579 | +5.97% | 2.1만 |
|---|
| 2026.08.03 | ₩53,789 | ₩54,336 | ₩52,516 | ₩53,883 | +0.17% | 3.1만 |
|---|
| 2026.07.31 | ₩51,816 | ₩52,643 | ₩51,536 | ₩52,163 | +0.67% | 1.2만 |
|---|
| 2026.07.30 | ₩53,869 | ₩53,869 | ₩50,016 | ₩52,176 | -3.14% | 4.8만 |
|---|
| 2026.07.29 | ₩54,456 | ₩54,643 | ₩52,656 | ₩53,869 | -1.08% | 4.2만 |
|---|
| 2026.07.28 | ₩56,856 | ₩56,856 | ₩54,869 | ₩55,949 | -1.59% | 1.8만 |
|---|
| 2026.07.27 | ₩58,963 | ₩58,963 | ₩55,316 | ₩56,536 | -4.12% | 2.6만 |
|---|
| 2026.07.24 | ₩58,470 | ₩60,536 | ₩57,336 | ₩57,983 | -0.83% | 3.6만 |
|---|
| 2026.07.23 | ₩58,936 | ₩60,776 | ₩58,110 | ₩58,536 | -0.68% | 1.4만 |
|---|
| 2026.07.22 | ₩58,923 | ₩58,950 | ₩57,656 | ₩58,083 | -1.43% | 1.4만 |
|---|
| 2026.07.21 | ₩59,176 | ₩59,610 | ₩57,723 | ₩59,362 | +0.31% | 5.9천 |
|---|
| 2026.07.20 | ₩60,776 | ₩60,776 | ₩58,363 | ₩58,683 | -3.44% | 1.5만 |
|---|
| 2026.07.17 | ₩61,363 | ₩62,176 | ₩60,003 | ₩60,731 | -1.03% | 1.8만 |
|---|
| 2026.07.16 | ₩58,083 | ₩62,430 | ₩58,083 | ₩62,430 | +7.48% | 2.3만 |
|---|
| 2026.07.15 | ₩57,656 | ₩58,643 | ₩56,790 | ₩57,350 | -0.53% | 1.8만 |
|---|
| 2026.07.14 | ₩59,390 | ₩59,390 | ₩57,283 | ₩57,790 | -2.69% | 3.1만 |
|---|
| 2026.07.13 | ₩59,523 | ₩60,003 | ₩58,416 | ₩58,416 | -1.86% | 1.7만 |
|---|
| 2026.07.10 | ₩58,896 | ₩59,663 | ₩58,543 | ₩58,710 | -0.32% | 6.2천 |
|---|
| 2026.07.09 | ₩56,029 | ₩59,656 | ₩56,029 | ₩58,870 | +5.07% | 2.6만 |
|---|
| 2026.07.08 | ₩56,043 | ₩56,209 | ₩53,669 | ₩55,816 | -0.40% | 2.3만 |
|---|
| 2026.07.07 | ₩57,936 | ₩58,616 | ₩56,403 | ₩57,043 | -1.54% | 4.3만 |
|---|
| 2026.07.06 | ₩58,616 | ₩60,136 | ₩57,110 | ₩57,590 | -1.75% | 2.8만 |
|---|
| 2026.07.02 | ₩59,110 | ₩59,883 | ₩57,203 | ₩58,683 | -0.72% | 4.1만 |
|---|
| 2026.07.01 | ₩56,496 | ₩58,930 | ₩56,289 | ₩57,696 | +2.12% | 1.7만 |
|---|
| 2026.06.30 | ₩57,590 | ₩57,590 | ₩55,777 | ₩56,336 | -2.18% | 1.4만 |
|---|
| 2026.06.29 | ₩57,336 | ₩58,630 | ₩56,923 | ₩57,936 | +1.05% | 2.2만 |
|---|
| 2026.06.26 | ₩56,069 | ₩57,563 | ₩56,069 | ₩57,150 | +1.93% | 1만 |
|---|
| 2026.06.25 | ₩55,069 | ₩57,763 | ₩55,069 | ₩56,269 | +2.18% | 2.2만 |
|---|
| 2026.06.24 | ₩51,376 | ₩54,683 | ₩51,376 | ₩53,669 | +4.46% | 2.6만 |
|---|
| 2026.06.23 | ₩51,883 | ₩52,896 | ₩51,176 | ₩51,176 | -1.36% | 1.6만 |
|---|
| 2026.06.22 | ₩51,176 | ₩53,996 | ₩51,176 | ₩52,323 | +2.24% | 1.3만 |
|---|
| 2026.06.18 | ₩51,963 | ₩52,869 | ₩51,296 | ₩51,296 | -1.28% | 2.4만 |
|---|
| 2026.06.17 | ₩54,656 | ₩54,656 | ₩49,916 | ₩50,216 | -8.12% | 3.5만 |
|---|
| 2026.06.16 | ₩57,603 | ₩57,603 | ₩55,416 | ₩55,643 | -3.40% | 1.5만 |
|---|
| 2026.06.15 | ₩58,136 | ₩59,083 | ₩55,969 | ₩56,469 | -2.87% | 3.6만 |
|---|
| 2026.06.12 | ₩56,416 | ₩56,616 | ₩54,717 | ₩56,149 | -0.47% | 1.6만 |
|---|
| 2026.06.11 | ₩50,669 | ₩55,469 | ₩50,576 | ₩54,843 | +8.24% | 1.6만 |
|---|
| 2026.06.10 | ₩52,003 | ₩52,911 | ₩50,056 | ₩50,203 | -3.46% | 5.4만 |
|---|
| 2026.06.09 | ₩54,656 | ₩56,003 | ₩52,323 | ₩55,429 | +1.41% | 6.9만 |
|---|
| 2026.06.08 | ₩53,069 | ₩54,536 | ₩52,783 | ₩53,429 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩52,669 | ₩54,016 | ₩52,403 | ₩52,896 | +0.43% | 2.7만 |
|---|
| 2026.06.04 | ₩52,696 | ₩53,668 | ₩51,696 | ₩52,616 | -0.15% | 2.3만 |
|---|
| 2026.06.03 | ₩50,976 | ₩52,083 | ₩50,696 | ₩51,176 | +0.39% | 7.9천 |
|---|
| 2026.06.02 | ₩52,989 | ₩53,136 | ₩51,549 | ₩51,923 | -2.01% | 1.5만 |
|---|
| 2026.06.01 | ₩50,643 | ₩53,789 | ₩49,336 | ₩53,484 | +5.61% | 4.1만 |
|---|
| 2026.05.29 | ₩51,976 | ₩52,616 | ₩51,323 | ₩51,749 | -0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩52,069 | ₩52,336 | ₩49,856 | ₩51,723 | -0.67% | 3.2만 |
|---|
| 2026.05.27 | ₩51,029 | ₩53,269 | ₩51,029 | ₩53,043 | +3.95% | 3.7만 |
|---|
| 2026.05.26 | ₩48,909 | ₩50,469 | ₩48,896 | ₩50,096 | +2.43% | 4.3만 |
|---|
| 2026.05.22 | ₩48,016 | ₩48,362 | ₩47,470 | ₩47,470 | -1.14% | 1.4만 |
|---|
| 2026.05.21 | ₩46,336 | ₩47,949 | ₩45,876 | ₩47,513 | +2.54% | 1.7만 |
|---|
| 2026.05.20 | ₩44,509 | ₩48,242 | ₩44,389 | ₩47,482 | +6.68% | 1.4만 |
|---|
| 2026.05.19 | ₩44,002 | ₩45,602 | ₩43,882 | ₩44,616 | +1.39% | 1.2만 |
|---|
| 2026.05.18 | ₩45,469 | ₩46,336 | ₩45,469 | ₩45,922 | +1.00% | 7.8천 |
|---|
| 2026.05.15 | ₩44,122 | ₩45,458 | ₩44,002 | ₩45,458 | +3.03% | 7.1천 |
|---|
| 2026.05.14 | ₩43,656 | ₩45,608 | ₩43,002 | ₩45,562 | +4.37% | 1만 |
|---|
| 2026.05.13 | ₩43,582 | ₩44,616 | ₩43,582 | ₩43,656 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩44,896 | ₩44,896 | ₩43,155 | ₩44,522 | -0.83% | 1.6만 |
|---|
| 2026.05.11 | ₩46,496 | ₩46,536 | ₩45,336 | ₩45,496 | -2.15% | 1.8만 |
|---|
| 2026.05.08 | ₩47,322 | ₩47,416 | ₩46,296 | ₩46,749 | -1.21% | 1.8만 |
|---|
| 2026.05.07 | ₩49,122 | ₩49,349 | ₩46,616 | ₩47,322 | -3.66% | 1.6만 |
|---|
| 2026.05.06 | ₩47,025 | ₩48,936 | ₩46,636 | ₩48,109 | +2.31% | 4.3만 |
|---|
| 2026.05.05 | ₩42,829 | ₩43,789 | ₩42,455 | ₩43,642 | +1.90% | 2.2만 |
|---|
| 2026.05.04 | ₩45,256 | ₩45,256 | ₩41,482 | ₩41,802 | -7.63% | 6.9만 |
|---|
| 2026.05.01 | ₩49,136 | ₩49,136 | ₩47,202 | ₩47,296 | -3.74% | 1.6만 |
|---|
| 2026.04.30 | ₩46,642 | ₩48,136 | ₩46,041 | ₩48,136 | +3.20% | 4.6천 |
|---|
| 2026.04.29 | ₩46,742 | ₩46,936 | ₩45,522 | ₩46,069 | -1.44% | 7.1천 |
|---|
| 2026.04.28 | ₩48,536 | ₩48,536 | ₩47,342 | ₩47,602 | -1.92% | 1.6만 |
|---|
| 2026.04.27 | ₩47,869 | ₩50,069 | ₩47,869 | ₩48,894 | +2.14% | 2.4만 |
|---|
| 2026.04.24 | ₩48,642 | ₩48,953 | ₩47,902 | ₩48,376 | -0.55% | 1.4만 |
|---|
| 2026.04.23 | ₩47,909 | ₩49,869 | ₩47,656 | ₩48,989 | +2.25% | 3.4만 |
|---|
| 2026.04.22 | ₩51,069 | ₩51,069 | ₩46,269 | ₩47,322 | -7.34% | 4.4만 |
|---|
| 2026.04.21 | ₩50,616 | ₩51,989 | ₩49,205 | ₩50,229 | -0.76% | 1.5만 |
|---|
| 2026.04.20 | ₩48,776 | ₩50,656 | ₩48,089 | ₩50,656 | +3.85% | 1.1만 |
|---|
| 2026.04.17 | ₩49,242 | ₩51,576 | ₩49,242 | ₩49,456 | +0.43% | 4.9만 |
|---|
| 2026.04.16 | ₩45,509 | ₩47,536 | ₩45,509 | ₩46,896 | +3.05% | 4만 |
|---|
| 2026.04.15 | ₩44,616 | ₩45,049 | ₩44,136 | ₩44,736 | +0.27% | 1.9만 |
|---|
| 2026.04.14 | ₩43,709 | ₩44,589 | ₩43,055 | ₩44,509 | +1.83% | 2.9만 |
|---|
| 2026.04.13 | ₩41,029 | ₩42,749 | ₩40,175 | ₩42,709 | +4.09% | 1.4만 |
|---|
| 2026.04.10 | ₩43,322 | ₩43,322 | ₩41,722 | ₩42,069 | -2.89% | 2.3만 |
|---|
| 2026.04.09 | ₩42,262 | ₩43,202 | ₩41,335 | ₩42,895 | +1.50% | 1.1만 |
|---|
| 2026.04.08 | ₩43,816 | ₩45,142 | ₩42,402 | ₩42,629 | -2.71% | 3.6만 |
|---|
| 2026.04.07 | ₩38,915 | ₩39,469 | ₩38,255 | ₩39,130 | +0.55% | 1.4만 |
|---|
| 2026.04.06 | ₩38,622 | ₩39,682 | ₩38,561 | ₩39,495 | +2.26% | 1.3만 |
|---|
| 2026.04.02 | ₩36,575 | ₩39,789 | ₩36,322 | ₩38,975 | +6.56% | 3.6만 |
|---|
| 2026.04.01 | ₩38,855 | ₩40,055 | ₩38,549 | ₩38,829 | -0.07% | 1.9만 |
|---|
| 2026.03.31 | ₩35,648 | ₩37,855 | ₩35,055 | ₩37,455 | +5.07% | 2.4만 |
|---|
| 2026.03.30 | ₩35,428 | ₩35,982 | ₩34,442 | ₩34,522 | -2.56% | 9.8천 |
|---|
| 2026.03.27 | ₩35,948 | ₩36,162 | ₩34,708 | ₩34,922 | -2.86% | 1.9만 |
|---|
| 2026.03.26 | ₩37,175 | ₩38,202 | ₩36,535 | ₩36,669 | -1.36% | 1.9만 |
|---|
| 2026.03.25 | ₩39,082 | ₩39,082 | ₩37,735 | ₩38,354 | -1.86% | 2.1만 |
|---|
| 2026.03.24 | ₩36,588 | ₩38,215 | ₩36,402 | ₩37,349 | +2.08% | 1.6만 |
|---|
| 2026.03.23 | ₩38,469 | ₩39,429 | ₩37,642 | ₩37,642 | -2.15% | 5.4만 |
|---|
| 2026.03.20 | ₩37,322 | ₩37,415 | ₩35,228 | ₩35,922 | -3.75% | 2만 |
|---|
| 2026.03.19 | ₩36,775 | ₩37,415 | ₩35,894 | ₩37,242 | +1.27% | 2.3만 |
|---|
| 2026.03.18 | ₩38,949 | ₩38,949 | ₩37,482 | ₩37,482 | -3.77% | 1.3만 |
|---|
| 2026.03.17 | ₩39,495 | ₩40,135 | ₩38,535 | ₩39,002 | -1.25% | 2.4만 |
|---|
| 2026.03.16 | ₩36,989 | ₩38,029 | ₩36,989 | ₩37,322 | +0.90% | 2.1만 |
|---|
| 2026.03.13 | ₩36,962 | ₩37,135 | ₩35,495 | ₩36,162 | -2.16% | 3만 |
|---|
| 2026.03.12 | ₩38,455 | ₩38,615 | ₩35,842 | ₩36,108 | -6.10% | 2.1만 |
|---|
| 2026.03.11 | ₩40,509 | ₩40,855 | ₩39,015 | ₩40,162 | -0.86% | 1.7만 |
|---|
| 2026.03.10 | ₩40,166 | ₩42,682 | ₩40,135 | ₩40,135 | -0.08% | 2.5만 |
|---|
| 2026.03.09 | ₩39,455 | ₩41,869 | ₩36,869 | ₩41,629 | +5.51% | 6.1만 |
|---|
| 2026.03.06 | ₩43,389 | ₩43,389 | ₩40,522 | ₩41,309 | -4.79% | 4.3만 |
|---|
| 2026.03.05 | ₩49,562 | ₩49,909 | ₩44,982 | ₩45,722 | -7.75% | 4.5만 |
|---|
| 2026.03.04 | ₩51,243 | ₩51,716 | ₩50,323 | ₩50,483 | -1.48% | 1.3만 |
|---|
| 2026.03.03 | ₩48,509 | ₩50,669 | ₩46,056 | ₩50,629 | +4.37% | 2.2만 |
|---|
| 2026.03.02 | ₩48,056 | ₩51,549 | ₩48,002 | ₩50,989 | +6.10% | 4.1만 |
|---|
| 2026.02.27 | ₩50,123 | ₩51,136 | ₩49,706 | ₩50,936 | +1.62% | 2.2만 |
|---|
| 2026.02.26 | ₩48,882 | ₩52,389 | ₩48,882 | ₩51,683 | +5.73% | 2.6만 |
|---|
| 2026.02.25 | ₩49,617 | ₩49,617 | ₩47,736 | ₩48,642 | -1.96% | 1.2만 |
|---|
| 2026.02.24 | ₩47,749 | ₩49,396 | ₩47,562 | ₩49,189 | +3.02% | 2.6만 |
|---|
| 2026.02.23 | ₩51,309 | ₩51,309 | ₩47,482 | ₩47,949 | -6.55% | 3.4만 |
|---|
| 2026.02.20 | ₩49,336 | ₩52,536 | ₩49,322 | ₩52,469 | +6.35% | 2.6만 |
|---|
| 2026.02.19 | ₩50,736 | ₩50,736 | ₩49,662 | ₩49,949 | -1.55% | 5.3천 |
|---|
| 2026.02.18 | ₩49,122 | ₩51,536 | ₩48,682 | ₩51,425 | +4.69% | 9.9천 |
|---|
| 2026.02.17 | ₩48,269 | ₩49,971 | ₩48,269 | ₩49,389 | +2.32% | 3만 |
|---|
| 2026.02.13 | ₩47,349 | ₩48,669 | ₩46,056 | ₩48,002 | +1.38% | 2.1만 |
|---|
| 2026.02.12 | ₩52,003 | ₩52,989 | ₩44,656 | ₩47,149 | -9.33% | 9.6만 |
|---|
| 2026.02.11 | ₩52,989 | ₩53,909 | ₩50,549 | ₩51,029 | -3.70% | 3.3만 |
|---|
| 2026.02.10 | ₩51,936 | ₩53,069 | ₩51,656 | ₩52,269 | +0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩52,469 | ₩52,469 | ₩50,709 | ₩51,843 | -1.19% | 3.3만 |
|---|
| 2026.02.06 | ₩49,986 | ₩52,776 | ₩49,986 | ₩52,469 | +4.97% | 3만 |
|---|
| 2026.02.05 | ₩50,309 | ₩50,883 | ₩49,176 | ₩49,749 | -1.11% | 3.4만 |
|---|
| 2026.02.04 | ₩48,216 | ₩50,467 | ₩47,789 | ₩50,203 | +4.12% | 4.6만 |
|---|
| 2026.02.03 | ₩46,669 | ₩49,229 | ₩46,556 | ₩48,309 | +3.51% | 5.3만 |
|---|
| 2026.02.02 | ₩42,615 | ₩46,469 | ₩42,615 | ₩46,442 | +8.98% | 2.8만 |
|---|
| 2026.01.30 | ₩43,082 | ₩43,082 | ₩41,589 | ₩42,789 | -0.68% | 1.5만 |
|---|
| 2026.01.29 | ₩42,015 | ₩43,936 | ₩41,975 | ₩43,842 | +4.35% | 2.3만 |
|---|
| 2026.01.28 | ₩42,789 | ₩43,122 | ₩41,189 | ₩41,789 | -2.34% | 1.4만 |
|---|
| 2026.01.27 | ₩43,109 | ₩43,936 | ₩42,295 | ₩42,775 | -0.77% | 1.2만 |
|---|
| 2026.01.26 | ₩43,215 | ₩43,522 | ₩42,815 | ₩43,349 | +0.31% | 5.5천 |
|---|
| 2026.01.23 | ₩44,736 | ₩44,736 | ₩43,137 | ₩43,349 | -3.10% | 1.8만 |
|---|
| 2026.01.22 | ₩46,342 | ₩46,469 | ₩44,434 | ₩44,682 | -3.58% | 1.3만 |
|---|
| 2026.01.21 | ₩42,909 | ₩46,002 | ₩42,909 | ₩45,162 | +5.25% | 2.9만 |
|---|
| 2026.01.20 | ₩42,895 | ₩42,975 | ₩41,375 | ₩42,082 | -1.90% | 3.9만 |
|---|
| 2026.01.16 | ₩45,522 | ₩45,602 | ₩44,962 | ₩45,216 | -0.67% | 1.6만 |
|---|
| 2026.01.15 | ₩44,909 | ₩46,216 | ₩44,845 | ₩46,216 | +2.91% | 1.2만 |
|---|
| 2026.01.14 | ₩44,869 | ₩45,042 | ₩43,576 | ₩44,416 | -1.01% | 1만 |
|---|
| 2026.01.13 | ₩44,776 | ₩45,296 | ₩44,176 | ₩44,722 | -0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩44,682 | ₩45,269 | ₩44,016 | ₩45,269 | +1.31% | 1.6만 |
|---|
| 2026.01.09 | ₩46,269 | ₩46,442 | ₩44,669 | ₩45,549 | -1.56% | 2.5만 |
|---|
| 2026.01.08 | ₩42,975 | ₩45,868 | ₩42,975 | ₩45,509 | +5.90% | 2.8만 |
|---|
| 2026.01.07 | ₩45,629 | ₩46,536 | ₩43,836 | ₩43,936 | -3.71% | 4.1만 |
|---|
| 2026.01.06 | ₩43,336 | ₩45,522 | ₩43,336 | ₩45,389 | +4.74% | 3.1만 |
|---|
| 2026.01.05 | ₩40,962 | ₩43,229 | ₩40,962 | ₩42,215 | +3.06% | 3.2만 |
|---|
| 2026.01.02 | ₩40,229 | ₩41,469 | ₩39,775 | ₩41,322 | +2.72% | 1.6만 |
|---|
| 2025.12.31 | ₩40,349 | ₩40,349 | ₩39,882 | ₩40,042 | -0.76% | 7.3천 |
|---|
| 2025.12.30 | ₩40,827 | ₩41,189 | ₩40,615 | ₩40,735 | -0.23% | 2.5천 |
|---|
| 2025.12.29 | ₩41,269 | ₩41,342 | ₩40,561 | ₩40,975 | -0.71% | 9.9천 |
|---|
| 2025.12.26 | ₩41,242 | ₩41,575 | ₩41,215 | ₩41,575 | +0.81% | 6.2천 |
|---|
| 2025.12.24 | ₩41,269 | ₩41,974 | ₩41,269 | ₩41,735 | +1.13% | 1.3만 |
|---|
| 2025.12.23 | ₩42,002 | ₩42,002 | ₩41,242 | ₩41,415 | -1.40% | 1만 |
|---|
| 2025.12.22 | ₩41,522 | ₩42,335 | ₩41,522 | ₩42,202 | +1.64% | 1.6만 |
|---|
| 2025.12.19 | ₩40,415 | ₩40,975 | ₩39,709 | ₩40,975 | +1.39% | 1.9만 |
|---|
| 2025.12.18 | ₩41,242 | ₩41,817 | ₩41,015 | ₩41,095 | -0.36% | 1.6만 |
|---|
| 2025.12.17 | ₩41,589 | ₩41,762 | ₩40,202 | ₩40,429 | -2.79% | 1.7만 |
|---|
| 2025.12.16 | ₩42,282 | ₩42,575 | ₩40,735 | ₩41,602 | -1.61% | 3.1만 |
|---|
| 2025.12.15 | ₩42,895 | ₩42,895 | ₩41,469 | ₩41,935 | -2.24% | 2.7만 |
|---|
| 2025.12.12 | ₩43,989 | ₩44,269 | ₩42,775 | ₩43,162 | -1.88% | 1.8만 |
|---|
| 2025.12.11 | ₩42,469 | ₩43,382 | ₩42,335 | ₩43,202 | +1.73% | 2.5만 |
|---|
| 2025.12.10 | ₩40,629 | ₩42,529 | ₩40,169 | ₩42,189 | +3.84% | 2.5만 |
|---|
| 2025.12.09 | ₩41,869 | ₩42,189 | ₩40,682 | ₩41,055 | -1.94% | 3.4만 |
|---|
| 2025.12.08 | ₩42,442 | ₩43,162 | ₩42,055 | ₩42,402 | -0.09% | 2.6만 |
|---|
| 2025.12.05 | ₩41,535 | ₩42,935 | ₩41,282 | ₩42,175 | +1.54% | 3.4만 |
|---|
| 2025.12.04 | ₩41,642 | ₩41,975 | ₩40,490 | ₩41,549 | -0.22% | 3.5만 |
|---|
| 2025.12.03 | ₩39,335 | ₩41,629 | ₩39,335 | ₩41,375 | +5.19% | 6.7만 |
|---|
| 2025.12.02 | ₩37,095 | ₩38,882 | ₩36,709 | ₩38,482 | +3.74% | 3.1만 |
|---|
| 2025.12.01 | ₩36,669 | ₩38,535 | ₩36,669 | ₩37,642 | +2.65% | 1.9만 |
|---|
| 2025.11.28 | ₩37,522 | ₩38,069 | ₩37,522 | ₩37,775 | +0.68% | 1.7만 |
|---|
| 2025.11.26 | ₩35,882 | ₩37,509 | ₩35,655 | ₩37,042 | +3.23% | 3.1만 |
|---|
| 2025.11.25 | ₩34,548 | ₩35,747 | ₩34,548 | ₩35,562 | +2.93% | 1.9만 |
|---|
| 2025.11.24 | ₩33,682 | ₩33,935 | ₩33,095 | ₩33,815 | +0.40% | 8.4천 |
|---|
| 2025.11.21 | ₩31,282 | ₩34,060 | ₩31,282 | ₩33,508 | +7.12% | 2.2만 |
|---|
| 2025.11.20 | ₩34,442 | ₩34,442 | ₩31,068 | ₩31,068 | -9.79% | 2.8만 |
|---|
| 2025.11.19 | ₩33,822 | ₩34,203 | ₩33,362 | ₩33,362 | -1.36% | 9.9천 |
|---|
| 2025.11.18 | ₩34,075 | ₩34,602 | ₩33,268 | ₩34,122 | +0.14% | 1.4만 |
|---|
| 2025.11.17 | ₩35,428 | ₩35,428 | ₩33,882 | ₩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 | ₩36,106 | ₩36,415 | -4.45% | 1.3만 |
|---|
| 2025.11.12 | ₩37,869 | ₩39,002 | ₩37,869 | ₩38,389 | +1.37% | 1.8만 |
|---|
| 2025.11.11 | ₩36,882 | ₩37,522 | ₩36,548 | ₩37,375 | +1.34% | 9천 |
|---|
| 2025.11.10 | ₩37,549 | ₩37,549 | ₩36,156 | ₩37,215 | -0.89% | 1.1만 |
|---|
| 2025.11.07 | ₩35,082 | ₩36,935 | ₩35,082 | ₩36,935 | +5.28% | 1.8만 |
|---|
| 2025.11.06 | ₩35,895 | ₩35,935 | ₩35,002 | ₩35,442 | -1.26% | 1만 |
|---|
| 2025.11.05 | ₩36,375 | ₩36,975 | ₩35,882 | ₩36,135 | -0.66% | 8.3천 |
|---|
| 2025.11.04 | ₩35,028 | ₩36,228 | ₩34,628 | ₩36,082 | +3.01% | 2만 |
|---|
| 2025.11.03 | ₩37,602 | ₩37,951 | ₩36,364 | ₩37,642 | +0.11% | 1.9만 |
|---|
| 2025.10.31 | ₩36,082 | ₩37,615 | ₩35,882 | ₩37,522 | +3.99% | 2.4만 |
|---|
| 2025.10.30 | ₩35,922 | ₩37,497 | ₩35,882 | ₩36,242 | +0.89% | 2.3만 |
|---|
| 2025.10.29 | ₩35,586 | ₩36,608 | ₩35,228 | ₩35,655 | +0.19% | 1만 |
|---|
| 2025.10.28 | ₩37,242 | ₩37,242 | ₩35,402 | ₩35,402 | -4.94% | 1.4만 |
|---|
| 2025.10.27 | ₩35,482 | ₩36,122 | ₩35,468 | ₩36,122 | +1.80% | 7.6천 |
|---|
| 2025.10.24 | ₩35,162 | ₩35,442 | ₩34,851 | ₩34,908 | -0.72% | 1만 |
|---|
| 2025.10.23 | ₩35,268 | ₩35,828 | ₩34,042 | ₩34,588 | -1.93% | 1.7만 |
|---|
| 2025.10.22 | ₩37,255 | ₩37,255 | ₩35,564 | ₩35,602 | -4.44% | 2.1만 |
|---|
| 2025.10.21 | ₩36,778 | ₩37,929 | ₩36,738 | ₩37,175 | +1.08% | 1.9만 |
|---|
| 2025.10.20 | ₩36,402 | ₩37,575 | ₩36,402 | ₩37,042 | +1.76% | 2만 |
|---|
| 2025.10.17 | ₩35,642 | ₩35,775 | ₩35,335 | ₩35,548 | -0.26% | 5.9천 |
|---|
| 2025.10.16 | ₩36,842 | ₩36,855 | ₩34,595 | ₩35,468 | -3.73% | 1.3만 |
|---|
| 2025.10.15 | ₩36,628 | ₩36,962 | ₩35,375 | ₩35,962 | -1.82% | 8.2천 |
|---|
| 2025.10.14 | ₩33,415 | ₩36,159 | ₩33,282 | ₩35,855 | +7.30% | 2.8만 |
|---|
| 2025.10.13 | ₩34,468 | ₩34,802 | ₩34,002 | ₩34,375 | -0.27% | 1.4만 |
|---|
| 2025.10.10 | ₩37,335 | ₩37,695 | ₩33,415 | ₩33,415 | -10.50% | 5만 |
|---|