시장 데이터를 불러오는 중
전체 종목
Direxion HCM Tactical Enhanced US ETF 과거 주가
Direxion HCM Tactical Enhanced US ETF · HCMT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion HCM Tactical Enhanced US ETF · HCMT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,772 | ₩59,040 | ₩58,584 | ₩58,959 | +0.32% | 2.9만 |
| 2026.10.08 | ₩58,772 | ₩59,342 | ₩57,967 | ₩58,410 | -0.62% | 4.5만 |
| 2026.10.07 | ₩59,080 | ₩59,563 | ₩58,973 | ₩59,536 | +0.77% | 4.8만 |
| 2026.10.06 | ₩59,804 | ₩60,134 | ₩59,804 | ₩59,858 | +0.09% | 1.8만 |
| 2026.10.05 | ₩58,503 | ₩59,415 | ₩58,503 | ₩59,254 | +1.28% | 3만 |
| 2026.10.02 | ₩58,450 | ₩58,973 | ₩58,276 | ₩58,396 | -0.09% | 3.1만 |
| 2026.10.01 | ₩57,659 | ₩57,753 | ₩56,814 | ₩57,525 | -0.23% | 4.5만 |
| 2026.09.30 | ₩57,397 | ₩57,927 | ₩57,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,189 |
| -0.36% |
| 2.3만 |
| 2026.09.29 | ₩57,216 | ₩57,337 | ₩56,801 | ₩57,028 | -0.33% | 1.4만 |
|---|
| 2026.09.28 | ₩57,337 | ₩57,551 | ₩56,613 | ₩57,069 | -0.47% | 3.2만 |
|---|
| 2026.09.25 | ₩57,927 | ₩58,168 | ₩57,618 | ₩58,074 | +0.25% | 1.4만 |
|---|
| 2026.09.24 | ₩56,506 | ₩57,565 | ₩56,506 | ₩57,547 | +1.84% | 2.1만 |
|---|
| 2026.09.23 | ₩58,021 | ₩58,215 | ₩57,256 | ₩57,525 | -0.86% | 2.5만 |
|---|
| 2026.09.22 | ₩57,994 | ₩58,503 | ₩57,994 | ₩58,436 | +0.76% | 4.6만 |
|---|
| 2026.09.21 | ₩57,027 | ₩58,007 | ₩57,027 | ₩57,994 | +1.70% | 8.7천 |
|---|
| 2026.09.18 | ₩55,138 | ₩55,460 | ₩54,937 | ₩55,460 | +0.58% | 9천 |
|---|
| 2026.09.17 | ₩54,870 | ₩55,198 | ₩54,843 | ₩55,198 | +0.60% | 1.9만 |
|---|
| 2026.09.16 | ₩54,300 | ₩54,601 | ₩52,979 | ₩53,502 | -1.47% | 3.2만 |
|---|
| 2026.09.15 | ₩54,239 | ₩54,239 | ₩53,676 | ₩53,716 | -0.96% | 2.9만 |
|---|
| 2026.09.14 | ₩53,596 | ₩54,695 | ₩53,596 | ₩54,306 | +1.33% | 1.4만 |
|---|
| 2026.09.11 | ₩55,218 | ₩55,433 | ₩55,044 | ₩55,165 | -0.10% | 2.5만 |
|---|
| 2026.09.10 | ₩54,253 | ₩54,561 | ₩54,159 | ₩54,159 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩55,232 | ₩55,352 | ₩54,957 | ₩55,138 | -0.17% | 2.4만 |
|---|
| 2026.09.08 | ₩55,580 | ₩55,996 | ₩55,272 | ₩55,446 | -0.24% | 2.8만 |
|---|
| 2026.09.04 | ₩55,728 | ₩55,929 | ₩55,473 | ₩55,701 | -0.05% | 3만 |
|---|
| 2026.09.03 | ₩54,454 | ₩55,835 | ₩54,454 | ₩55,701 | +2.29% | 2.5만 |
|---|
| 2026.09.02 | ₩54,199 | ₩54,655 | ₩54,052 | ₩54,561 | +0.67% | 4.4만 |
|---|
| 2026.09.01 | ₩54,226 | ₩54,481 | ₩53,998 | ₩54,239 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩55,393 | ₩55,393 | ₩55,017 | ₩55,379 | -0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩56,103 | ₩56,452 | ₩55,366 | ₩55,460 | -1.15% | 4.5만 |
|---|
| 2026.08.27 | ₩55,218 | ₩56,103 | ₩55,218 | ₩56,103 | +1.60% | 8.9만 |
|---|
| 2026.08.26 | ₩54,387 | ₩54,923 | ₩54,387 | ₩54,695 | +0.57% | 4.9만 |
|---|
| 2026.08.25 | ₩55,057 | ₩55,057 | ₩54,226 | ₩54,635 | -0.77% | 10.1만 |
|---|
| 2026.08.24 | ₩54,333 | ₩54,414 | ₩53,844 | ₩54,146 | -0.35% | 4.1만 |
|---|
| 2026.08.21 | ₩55,044 | ₩55,178 | ₩54,508 | ₩54,896 | -0.27% | 3.6만 |
|---|
| 2026.08.20 | ₩55,031 | ₩55,124 | ₩54,534 | ₩54,534 | -0.90% | 4.4만 |
|---|
| 2026.08.19 | ₩55,916 | ₩56,009 | ₩55,205 | ₩55,312 | -1.08% | 3.6만 |
|---|
| 2026.08.18 | ₩55,902 | ₩55,942 | ₩55,406 | ₩55,406 | -0.89% | 2.7만 |
|---|
| 2026.08.17 | ₩57,471 | ₩57,511 | ₩56,881 | ₩56,948 | -0.91% | 5.7만 |
|---|
| 2026.08.14 | ₩57,632 | ₩57,659 | ₩56,975 | ₩57,155 | -0.83% | 1.7만 |
|---|
| 2026.08.13 | ₩56,385 | ₩57,618 | ₩56,385 | ₩57,404 | +1.81% | 2.2만 |
|---|
| 2026.08.12 | ₩56,733 | ₩56,841 | ₩56,345 | ₩56,438 | -0.52% | 3.3만 |
|---|
| 2026.08.11 | ₩56,331 | ₩56,331 | ₩55,540 | ₩55,755 | -1.02% | 2.1만 |
|---|
| 2026.08.10 | ₩55,098 | ₩56,586 | ₩55,098 | ₩56,106 | +1.83% | 7.6만 |
|---|
| 2026.08.07 | ₩56,304 | ₩56,438 | ₩55,848 | ₩56,438 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩55,165 | ₩55,728 | ₩55,004 | ₩55,419 | +0.46% | 4만 |
|---|
| 2026.08.05 | ₩56,707 | ₩56,975 | ₩55,755 | ₩55,755 | -1.68% | 3.6만 |
|---|
| 2026.08.04 | ₩54,601 | ₩56,573 | ₩54,534 | ₩56,278 | +3.07% | 5.3만 |
|---|
| 2026.08.03 | ₩51,651 | ₩53,556 | ₩51,651 | ₩53,408 | +3.40% | 5.2만 |
|---|
| 2026.07.31 | ₩52,134 | ₩52,483 | ₩51,061 | ₩52,095 | -0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩50,083 | ₩51,537 | ₩50,083 | ₩51,383 | +2.60% | 5.2만 |
|---|
| 2026.07.29 | ₩50,109 | ₩50,887 | ₩48,675 | ₩48,728 | -2.76% | 2.8만 |
|---|
| 2026.07.28 | ₩50,096 | ₩50,921 | ₩49,855 | ₩50,471 | +0.75% | 2.4만 |
|---|
| 2026.07.27 | ₩52,322 | ₩52,322 | ₩50,552 | ₩51,115 | -2.31% | 2.1만 |
|---|
| 2026.07.24 | ₩52,094 | ₩52,107 | ₩51,142 | ₩51,232 | -1.66% | 1.5만 |
|---|
| 2026.07.23 | ₩52,416 | ₩52,416 | ₩51,584 | ₩51,908 | -0.97% | 2.9만 |
|---|
| 2026.07.22 | ₩53,368 | ₩53,904 | ₩53,368 | ₩53,435 | +0.13% | 3.4만 |
|---|
| 2026.07.21 | ₩53,059 | ₩53,904 | ₩53,059 | ₩53,716 | +1.24% | 1.4만 |
|---|
| 2026.07.20 | ₩52,456 | ₩53,314 | ₩52,188 | ₩52,268 | -0.36% | 8.3만 |
|---|
| 2026.07.17 | ₩51,571 | ₩53,086 | ₩51,356 | ₩52,322 | +1.46% | 4.7만 |
|---|
| 2026.07.16 | ₩53,958 | ₩54,078 | ₩53,194 | ₩53,529 | -0.80% | 13.1만 |
|---|
| 2026.07.15 | ₩55,366 | ₩55,366 | ₩54,025 | ₩54,789 | -1.04% | 2.6만 |
|---|
| 2026.07.14 | ₩54,655 | ₩55,440 | ₩54,347 | ₩54,347 | -0.56% | 1.5만 |
|---|
| 2026.07.13 | ₩54,508 | ₩54,843 | ₩53,998 | ₩54,105 | -0.74% | 2.7만 |
|---|
| 2026.07.10 | ₩54,803 | ₩55,714 | ₩54,803 | ₩55,567 | +1.39% | 5.5만 |
|---|
| 2026.07.09 | ₩54,481 | ₩55,398 | ₩54,481 | ₩55,272 | +1.45% | 2.5만 |
|---|
| 2026.07.08 | ₩53,287 | ₩54,011 | ₩52,751 | ₩53,958 | +1.26% | 2.1만 |
|---|
| 2026.07.07 | ₩54,373 | ₩54,373 | ₩53,401 | ₩53,730 | -1.18% | 3.6만 |
|---|
| 2026.07.06 | ₩54,373 | ₩55,406 | ₩54,373 | ₩55,098 | +1.33% | 15.4만 |
|---|
| 2026.07.02 | ₩55,084 | ₩55,741 | ₩53,301 | ₩53,529 | -2.82% | 12.7만 |
|---|
| 2026.07.01 | ₩55,084 | ₩55,688 | ₩54,682 | ₩54,682 | -0.73% | 8.9만 |
|---|
| 2026.06.30 | ₩55,178 | ₩56,358 | ₩55,178 | ₩56,237 | +1.92% | 7.2만 |
|---|
| 2026.06.29 | ₩53,649 | ₩54,736 | ₩53,462 | ₩54,675 | +1.91% | 2만 |
|---|
| 2026.06.26 | ₩52,510 | ₩53,703 | ₩52,496 | ₩52,831 | +0.61% | 4.7만 |
|---|
| 2026.06.25 | ₩54,856 | ₩54,856 | ₩52,711 | ₩53,647 | -2.20% | 2.2만 |
|---|
| 2026.06.24 | ₩54,213 | ₩54,213 | ₩52,764 | ₩53,314 | -1.66% | 2.4만 |
|---|
| 2026.06.23 | ₩53,824 | ₩54,461 | ₩53,649 | ₩54,092 | +0.50% | 3.6만 |
|---|
| 2026.06.22 | ₩56,921 | ₩57,503 | ₩56,224 | ₩56,613 | -0.54% | 3.8만 |
|---|
| 2026.06.18 | ₩56,237 | ₩56,847 | ₩56,103 | ₩56,837 | +1.07% | 2.9만 |
|---|
| 2026.06.17 | ₩56,438 | ₩56,438 | ₩54,628 | ₩54,843 | -2.83% | 4.4만 |
|---|
| 2026.06.16 | ₩57,592 | ₩57,592 | ₩55,889 | ₩55,902 | -2.93% | 9.1만 |
|---|
| 2026.06.15 | ₩56,801 | ₩57,511 | ₩56,801 | ₩57,219 | +0.74% | 6.2만 |
|---|
| 2026.06.12 | ₩54,159 | ₩55,044 | ₩53,676 | ₩54,843 | +1.26% | 5.1만 |
|---|
| 2026.06.11 | ₩52,443 | ₩54,213 | ₩52,094 | ₩54,213 | +3.38% | 4.2만 |
|---|
| 2026.06.10 | ₩52,858 | ₩53,569 | ₩51,946 | ₩51,980 | -1.66% | 2.8만 |
|---|
| 2026.06.09 | ₩54,682 | ₩55,178 | ₩51,410 | ₩53,529 | -2.11% | 10.7만 |
|---|
| 2026.06.08 | ₩54,494 | ₩54,970 | ₩54,273 | ₩54,301 | -0.35% | 1.7만 |
|---|
| 2026.06.05 | ₩56,331 | ₩56,331 | ₩53,435 | ₩53,448 | -5.12% | 3.1만 |
|---|
| 2026.06.04 | ₩56,211 | ₩57,404 | ₩56,211 | ₩57,145 | +1.66% | 3.2만 |
|---|
| 2026.06.03 | ₩57,632 | ₩57,659 | ₩57,163 | ₩57,384 | -0.43% | 6.3만 |
|---|
| 2026.06.02 | ₩57,431 | ₩57,913 | ₩57,417 | ₩57,900 | +0.82% | 6.6만 |
|---|
| 2026.06.01 | ₩56,868 | ₩57,739 | ₩56,666 | ₩57,511 | +1.13% | 2.1만 |
|---|
| 2026.05.29 | ₩56,559 | ₩57,069 | ₩56,492 | ₩56,814 | +0.45% | 6.5만 |
|---|
| 2026.05.28 | ₩55,460 | ₩56,371 | ₩55,352 | ₩56,264 | +1.45% | 2.1만 |
|---|
| 2026.05.27 | ₩55,714 | ₩55,942 | ₩55,245 | ₩55,621 | -0.17% | 5.3만 |
|---|
| 2026.05.26 | ₩55,352 | ₩55,875 | ₩55,285 | ₩55,714 | +0.65% | 3.4만 |
|---|
| 2026.05.22 | ₩54,266 | ₩54,937 | ₩54,266 | ₩54,534 | +0.49% | 7.9만 |
|---|
| 2026.05.21 | ₩53,636 | ₩54,282 | ₩53,395 | ₩54,105 | +0.87% | 2.5만 |
|---|
| 2026.05.20 | ₩53,126 | ₩53,798 | ₩52,811 | ₩53,798 | +1.26% | 11.6만 |
|---|
| 2026.05.19 | ₩52,644 | ₩53,100 | ₩52,402 | ₩52,604 | -0.08% | 8천 |
|---|
| 2026.05.18 | ₩53,462 | ₩53,596 | ₩52,523 | ₩53,033 | -0.80% | 4.8만 |
|---|
| 2026.05.15 | ₩53,301 | ₩53,944 | ₩53,301 | ₩53,395 | +0.18% | 1.8만 |
|---|
| 2026.05.14 | ₩54,172 | ₩54,595 | ₩54,132 | ₩54,414 | +0.45% | 2.8만 |
|---|
| 2026.05.13 | ₩53,120 | ₩54,011 | ₩53,120 | ₩53,810 | +1.30% | 1.7만 |
|---|
| 2026.05.12 | ₩53,261 | ₩53,261 | ₩52,282 | ₩53,194 | -0.13% | 1.9만 |
|---|
| 2026.05.11 | ₩53,314 | ₩53,851 | ₩53,314 | ₩53,783 | +0.88% | 5.1만 |
|---|
| 2026.05.08 | ₩53,039 | ₩53,419 | ₩53,006 | ₩53,419 | +0.72% | 1.9만 |
|---|
| 2026.05.07 | ₩52,067 | ₩52,617 | ₩51,879 | ₩52,027 | -0.08% | 2.6만 |
|---|
| 2026.05.06 | ₩51,397 | ₩52,161 | ₩51,343 | ₩52,161 | +1.49% | 1.8만 |
|---|
| 2026.05.05 | ₩50,471 | ₩50,981 | ₩50,471 | ₩50,847 | +0.74% | 1.6만 |
|---|
| 2026.05.04 | ₩50,230 | ₩50,337 | ₩49,727 | ₩49,975 | -0.51% | 9.7만 |
|---|
| 2026.05.01 | ₩49,667 | ₩50,311 | ₩49,667 | ₩50,156 | +0.99% | 1.5만 |
|---|
| 2026.04.30 | ₩49,198 | ₩49,680 | ₩48,809 | ₩49,560 | +0.74% | 1.7만 |
|---|
| 2026.04.29 | ₩48,728 | ₩49,023 | ₩48,313 | ₩49,018 | +0.59% | 1.7만 |
|---|
| 2026.04.28 | ₩48,567 | ₩48,943 | ₩48,500 | ₩48,755 | +0.39% | 3.5만 |
|---|
| 2026.04.27 | ₩49,318 | ₩49,452 | ₩49,077 | ₩49,452 | +0.27% | 8.9만 |
|---|
| 2026.04.24 | ₩48,715 | ₩49,412 | ₩48,715 | ₩49,359 | +1.32% | 1.9만 |
|---|
| 2026.04.23 | ₩48,541 | ₩48,701 | ₩47,843 | ₩48,299 | -0.50% | 3만 |
|---|
| 2026.04.22 | ₩48,353 | ₩48,742 | ₩48,259 | ₩48,742 | +0.80% | 6.5만 |
|---|
| 2026.04.21 | ₩48,246 | ₩48,406 | ₩47,897 | ₩47,930 | -0.65% | 2.4만 |
|---|
| 2026.04.20 | ₩48,232 | ₩48,232 | ₩47,897 | ₩48,138 | -0.19% | 3.9만 |
|---|
| 2026.04.17 | ₩48,058 | ₩48,333 | ₩47,816 | ₩48,232 | +0.36% | 6.8만 |
|---|
| 2026.04.16 | ₩47,307 | ₩47,696 | ₩47,226 | ₩47,582 | +0.58% | 8.9만 |
|---|
| 2026.04.15 | ₩47,307 | ₩47,334 | ₩47,280 | ₩47,307 | 0.00% | 7.2만 |
|---|
| 2026.04.14 | ₩47,387 | ₩47,387 | ₩47,280 | ₩47,280 | -0.23% | 3.7만 |
|---|
| 2026.04.13 | ₩47,320 | ₩47,320 | ₩47,280 | ₩47,280 | -0.09% | 2.3만 |
|---|
| 2026.04.10 | ₩47,495 | ₩47,495 | ₩47,267 | ₩47,300 | -0.41% | 2.8만 |
|---|
| 2026.04.09 | ₩47,273 | ₩47,334 | ₩47,240 | ₩47,294 | +0.04% | 6.3만 |
|---|
| 2026.04.08 | ₩47,374 | ₩47,374 | ₩47,240 | ₩47,240 | -0.28% | 3.3만 |
|---|
| 2026.04.07 | ₩47,226 | ₩47,287 | ₩47,226 | ₩47,253 | +0.06% | 7.8만 |
|---|
| 2026.04.06 | ₩47,334 | ₩47,334 | ₩47,226 | ₩47,267 | -0.14% | 3.8만 |
|---|
| 2026.04.02 | ₩47,146 | ₩47,280 | ₩47,146 | ₩47,257 | +0.24% | 16만 |
|---|
| 2026.04.01 | ₩47,267 | ₩47,280 | ₩47,200 | ₩47,226 | -0.09% | 12.7만 |
|---|
| 2026.03.31 | ₩47,133 | ₩47,267 | ₩47,133 | ₩47,186 | +0.11% | 6.1만 |
|---|
| 2026.03.30 | ₩47,334 | ₩47,334 | ₩47,186 | ₩47,200 | -0.28% | 4.5만 |
|---|
| 2026.03.27 | ₩47,213 | ₩47,267 | ₩47,173 | ₩47,173 | -0.09% | 13.9만 |
|---|
| 2026.03.26 | ₩47,200 | ₩47,253 | ₩47,200 | ₩47,226 | +0.06% | 5.7만 |
|---|
| 2026.03.25 | ₩47,253 | ₩47,267 | ₩47,173 | ₩47,173 | -0.17% | 4.1만 |
|---|
| 2026.03.24 | ₩47,200 | ₩47,320 | ₩46,516 | ₩47,159 | -0.09% | 13만 |
|---|
| 2026.03.23 | ₩47,401 | ₩48,299 | ₩47,066 | ₩47,361 | -0.08% | 11.4만 |
|---|
| 2026.03.20 | ₩47,361 | ₩47,575 | ₩45,845 | ₩46,301 | -2.24% | 6.9만 |
|---|
| 2026.03.19 | ₩47,119 | ₩48,125 | ₩47,025 | ₩47,649 | +1.12% | 9.7만 |
|---|
| 2026.03.18 | ₩49,037 | ₩49,184 | ₩48,044 | ₩48,044 | -2.02% | 8.9만 |
|---|
| 2026.03.17 | ₩49,640 | ₩49,680 | ₩49,157 | ₩49,305 | -0.68% | 5.1만 |
|---|
| 2026.03.16 | ₩48,836 | ₩49,399 | ₩48,836 | ₩48,916 | +0.16% | 3.7만 |
|---|
| 2026.03.13 | ₩49,104 | ₩49,345 | ₩47,910 | ₩47,910 | -2.43% | 5.3만 |
|---|
| 2026.03.12 | ₩49,439 | ₩49,439 | ₩48,447 | ₩48,527 | -1.84% | 9.6만 |
|---|
| 2026.03.11 | ₩50,136 | ₩50,525 | ₩49,640 | ₩50,042 | -0.19% | 8만 |
|---|
| 2026.03.10 | ₩50,069 | ₩50,753 | ₩49,855 | ₩50,029 | -0.08% | 7.6만 |
|---|
| 2026.03.09 | ₩48,246 | ₩50,296 | ₩47,843 | ₩50,163 | +3.97% | 9.8만 |
|---|
| 2026.03.06 | ₩49,077 | ₩49,895 | ₩48,889 | ₩49,144 | +0.14% | 10.4만 |
|---|
| 2026.03.05 | ₩50,632 | ₩50,919 | ₩49,533 | ₩50,458 | -0.34% | 4.5만 |
|---|
| 2026.03.04 | ₩49,814 | ₩51,095 | ₩49,814 | ₩50,847 | +2.07% | 6만 |
|---|
| 2026.03.03 | ₩48,956 | ₩50,029 | ₩48,293 | ₩49,640 | +1.40% | 13만 |
|---|
| 2026.03.02 | ₩49,667 | ₩50,966 | ₩49,654 | ₩50,686 | +2.05% | 12.5만 |
|---|
| 2026.02.27 | ₩50,109 | ₩50,606 | ₩49,855 | ₩50,606 | +0.99% | 4.7만 |
|---|
| 2026.02.26 | ₩51,853 | ₩51,853 | ₩50,324 | ₩51,008 | -1.63% | 3.8만 |
|---|
| 2026.02.25 | ₩51,497 | ₩52,052 | ₩51,497 | ₩52,014 | +1.00% | 5.5만 |
|---|
| 2026.02.24 | ₩50,029 | ₩51,008 | ₩49,908 | ₩50,847 | +1.63% | 5.1만 |
|---|
| 2026.02.23 | ₩50,887 | ₩50,941 | ₩49,656 | ₩49,949 | -1.84% | 3.6만 |
|---|
| 2026.02.20 | ₩50,136 | ₩51,212 | ₩50,109 | ₩51,061 | +1.85% | 6.6만 |
|---|
| 2026.02.19 | ₩50,418 | ₩50,559 | ₩49,420 | ₩50,404 | -0.03% | 6.9만 |
|---|
| 2026.02.18 | ₩50,150 | ₩51,276 | ₩50,109 | ₩50,699 | +1.10% | 2.9만 |
|---|
| 2026.02.17 | ₩49,613 | ₩50,391 | ₩49,084 | ₩50,026 | +0.83% | 6만 |
|---|
| 2026.02.13 | ₩49,935 | ₩50,780 | ₩49,721 | ₩50,056 | +0.24% | 18.1만 |
|---|
| 2026.02.12 | ₩52,081 | ₩52,121 | ₩49,908 | ₩49,962 | -4.07% | 6.7만 |
|---|
| 2026.02.11 | ₩52,617 | ₩52,617 | ₩51,437 | ₩51,839 | -1.48% | 4.2만 |
|---|
| 2026.02.10 | ₩52,121 | ₩52,335 | ₩51,591 | ₩51,651 | -0.90% | 3.3만 |
|---|
| 2026.02.09 | ₩50,901 | ₩52,322 | ₩50,901 | ₩52,107 | +2.37% | 6.6만 |
|---|
| 2026.02.06 | ₩49,600 | ₩51,537 | ₩49,600 | ₩51,464 | +3.76% | 6.5만 |
|---|
| 2026.02.05 | ₩49,761 | ₩50,190 | ₩48,970 | ₩49,251 | -1.02% | 7.2만 |
|---|
| 2026.02.04 | ₩51,651 | ₩51,651 | ₩49,908 | ₩50,552 | -2.13% | 13.4만 |
|---|
| 2026.02.03 | ₩53,194 | ₩53,194 | ₩50,994 | ₩51,873 | -2.48% | 8만 |
|---|
| 2026.02.02 | ₩52,644 | ₩53,462 | ₩52,644 | ₩53,153 | +0.97% | 7.2만 |
|---|
| 2026.01.30 | ₩53,220 | ₩53,220 | ₩52,121 | ₩52,536 | -1.28% | 4.6만 |
|---|
| 2026.01.29 | ₩54,065 | ₩54,065 | ₩51,906 | ₩53,447 | -1.14% | 6.2만 |
|---|
| 2026.01.28 | ₩54,239 | ₩54,427 | ₩53,884 | ₩54,011 | -0.42% | 4.3만 |
|---|
| 2026.01.27 | ₩53,489 | ₩53,944 | ₩53,489 | ₩53,800 | +0.58% | 6.5만 |
|---|
| 2026.01.26 | ₩52,550 | ₩53,354 | ₩52,540 | ₩53,113 | +1.07% | 8.3만 |
|---|
| 2026.01.23 | ₩52,121 | ₩52,920 | ₩52,121 | ₩52,617 | +0.95% | 4.8만 |
|---|
| 2026.01.22 | ₩52,563 | ₩52,671 | ₩52,241 | ₩52,443 | -0.23% | 3.4만 |
|---|
| 2026.01.21 | ₩50,874 | ₩52,402 | ₩50,820 | ₩51,799 | +1.82% | 8.7만 |
|---|
| 2026.01.20 | ₩51,343 | ₩51,705 | ₩50,512 | ₩50,579 | -1.49% | 4.7만 |
|---|
| 2026.01.16 | ₩53,408 | ₩53,408 | ₩52,577 | ₩52,778 | -1.18% | 6.9만 |
|---|
| 2026.01.15 | ₩53,274 | ₩53,541 | ₩52,791 | ₩52,831 | -0.83% | 11.6만 |
|---|
| 2026.01.14 | ₩52,630 | ₩52,811 | ₩51,893 | ₩52,536 | -0.18% | 9.5만 |
|---|
| 2026.01.13 | ₩53,743 | ₩53,743 | ₩53,059 | ₩53,401 | -0.64% | 4.5만 |
|---|
| 2026.01.12 | ₩52,845 | ₩53,770 | ₩52,845 | ₩53,589 | +1.41% | 6.3만 |
|---|
| 2026.01.09 | ₩52,563 | ₩53,620 | ₩52,510 | ₩53,448 | +1.68% | 4.3만 |
|---|
| 2026.01.08 | ₩52,783 | ₩52,783 | ₩52,309 | ₩52,590 | -0.37% | 7.6만 |
|---|
| 2026.01.07 | ₩53,354 | ₩53,596 | ₩52,979 | ₩53,019 | -0.63% | 7.5만 |
|---|
| 2026.01.06 | ₩52,617 | ₩53,194 | ₩52,483 | ₩53,188 | +1.09% | 28.8만 |
|---|
| 2026.01.05 | ₩52,389 | ₩52,703 | ₩52,282 | ₩52,309 | -0.15% | 4.8만 |
|---|
| 2026.01.02 | ₩52,309 | ₩52,704 | ₩51,437 | ₩51,684 | -1.19% | 5.4만 |
|---|
| 2025.12.31 | ₩52,563 | ₩52,563 | ₩51,705 | ₩51,705 | -1.63% | 3.4만 |
|---|
| 2025.12.30 | ₩52,590 | ₩52,818 | ₩52,503 | ₩52,503 | -0.17% | 1.7만 |
|---|
| 2025.12.29 | ₩52,711 | ₩52,912 | ₩52,469 | ₩52,711 | 0.00% | 3.3만 |
|---|
| 2025.12.26 | ₩53,113 | ₩53,375 | ₩53,073 | ₩53,133 | +0.04% | 1.7만 |
|---|
| 2025.12.24 | ₩52,805 | ₩53,194 | ₩52,805 | ₩53,153 | +0.66% | 1.5만 |
|---|
| 2025.12.23 | ₩52,376 | ₩52,912 | ₩52,376 | ₩52,892 | +0.99% | 3.7만 |
|---|
| 2025.12.22 | ₩52,309 | ₩52,496 | ₩52,309 | ₩52,436 | +0.24% | 6.6만 |
|---|
| 2025.12.19 | ₩51,544 | ₩51,946 | ₩51,544 | ₩51,893 | +0.68% | 10.6만 |
|---|
| 2025.12.18 | ₩50,646 | ₩51,330 | ₩50,565 | ₩50,766 | +0.24% | 11.6만 |
|---|
| 2025.12.17 | ₩50,927 | ₩51,088 | ₩49,680 | ₩49,680 | -2.45% | 9.3만 |
|---|
| 2025.12.16 | ₩50,673 | ₩51,370 | ₩50,579 | ₩51,256 | +1.15% | 3.8만 |
|---|
| 2025.12.15 | ₩52,228 | ₩52,268 | ₩51,182 | ₩51,303 | -1.77% | 12.2만 |
|---|
| 2025.12.12 | ₩53,126 | ₩53,126 | ₩51,424 | ₩51,638 | -2.80% | 10.2만 |
|---|
| 2025.12.11 | ₩53,100 | ₩53,301 | ₩52,402 | ₩53,247 | +0.28% | 3.1만 |
|---|
| 2025.12.10 | ₩53,019 | ₩53,609 | ₩52,469 | ₩53,395 | +0.71% | 10.7만 |
|---|
| 2025.12.09 | ₩52,523 | ₩53,073 | ₩52,523 | ₩52,899 | +0.71% | 6.1만 |
|---|
| 2025.12.08 | ₩53,502 | ₩53,502 | ₩52,536 | ₩52,845 | -1.23% | 3.7만 |
|---|
| 2025.12.05 | ₩53,073 | ₩53,326 | ₩52,845 | ₩52,952 | -0.23% | 2.5만 |
|---|
| 2025.12.04 | ₩52,604 | ₩52,738 | ₩52,228 | ₩52,617 | +0.03% | 2만 |
|---|
| 2025.12.03 | ₩52,000 | ₩52,738 | ₩52,000 | ₩52,617 | +1.19% | 10.7만 |
|---|
| 2025.12.02 | ₩51,933 | ₩52,496 | ₩51,901 | ₩52,362 | +0.83% | 3.2만 |
|---|
| 2025.12.01 | ₩51,370 | ₩52,168 | ₩51,330 | ₩51,772 | +0.78% | 3.7만 |
|---|
| 2025.11.28 | ₩51,692 | ₩52,087 | ₩51,692 | ₩52,087 | +0.77% | 2만 |
|---|
| 2025.11.26 | ₩51,383 | ₩51,826 | ₩51,102 | ₩51,571 | +0.37% | 3.4만 |
|---|
| 2025.11.25 | ₩49,868 | ₩50,836 | ₩49,291 | ₩50,836 | +1.94% | 6.6만 |
|---|
| 2025.11.24 | ₩48,648 | ₩50,270 | ₩48,648 | ₩50,176 | +3.14% | 9만 |
|---|
| 2025.11.21 | ₩47,969 | ₩49,198 | ₩47,000 | ₩48,313 | +0.72% | 4.3만 |
|---|
| 2025.11.20 | ₩51,434 | ₩51,491 | ₩47,468 | ₩47,521 | -7.61% | 4.6만 |
|---|
| 2025.11.19 | ₩49,641 | ₩50,238 | ₩48,862 | ₩49,542 | -0.20% | 7.1만 |
|---|
| 2025.11.18 | ₩49,211 | ₩49,814 | ₩48,402 | ₩49,117 | -0.19% | 4.6만 |
|---|
| 2025.11.17 | ₩50,871 | ₩51,157 | ₩49,613 | ₩50,083 | -1.55% | 7.9만 |
|---|
| 2025.11.14 | ₩49,686 | ₩51,668 | ₩49,372 | ₩51,004 | +2.65% | 5.9만 |
|---|
| 2025.11.13 | ₩52,389 | ₩52,409 | ₩50,766 | ₩50,941 | -2.76% | 3.5만 |
|---|
| 2025.11.12 | ₩53,059 | ₩53,059 | ₩52,523 | ₩52,806 | -0.48% | 1.5만 |
|---|
| 2025.11.11 | ₩52,684 | ₩52,952 | ₩52,255 | ₩52,785 | +0.19% | 2.3만 |
|---|
| 2025.11.10 | ₩52,201 | ₩53,059 | ₩52,054 | ₩52,939 | +1.41% | 8만 |
|---|
| 2025.11.07 | ₩48,675 | ₩51,040 | ₩48,675 | ₩51,040 | +4.86% | 10.2만 |
|---|
| 2025.11.06 | ₩52,429 | ₩52,429 | ₩51,088 | ₩51,182 | -2.38% | 14.5만 |
|---|
| 2025.11.05 | ₩52,081 | ₩53,247 | ₩52,081 | ₩52,790 | +1.36% | 2.1만 |
|---|
| 2025.11.04 | ₩52,778 | ₩53,261 | ₩52,288 | ₩52,288 | -0.93% | 6만 |
|---|
| 2025.11.03 | ₩54,548 | ₩54,548 | ₩53,877 | ₩54,002 | -1.00% | 3.6만 |
|---|
| 2025.10.31 | ₩54,441 | ₩54,441 | ₩53,389 | ₩53,690 | -1.38% | 4.5만 |
|---|
| 2025.10.30 | ₩54,172 | ₩54,172 | ₩53,301 | ₩53,301 | -1.61% | 4.1만 |
|---|
| 2025.10.29 | ₩54,816 | ₩54,870 | ₩54,239 | ₩54,655 | -0.29% | 5.4만 |
|---|
| 2025.10.28 | ₩54,003 | ₩54,628 | ₩53,998 | ₩54,360 | +0.66% | 5.5만 |
|---|
| 2025.10.27 | ₩53,435 | ₩53,842 | ₩53,368 | ₩53,842 | +0.76% | 1.8만 |
|---|
| 2025.10.24 | ₩51,973 | ₩52,528 | ₩51,973 | ₩52,370 | +0.76% | 3만 |
|---|
| 2025.10.23 | ₩50,378 | ₩51,517 | ₩50,378 | ₩51,383 | +2.00% | 6만 |
|---|
| 2025.10.22 | ₩51,558 | ₩51,558 | ₩50,002 | ₩50,640 | -1.78% | 2.9만 |
|---|
| 2025.10.21 | ₩51,289 | ₩51,611 | ₩51,142 | ₩51,481 | +0.37% | 2.7만 |
|---|
| 2025.10.20 | ₩51,021 | ₩51,572 | ₩51,021 | ₩51,446 | +0.83% | 2.5만 |
|---|
| 2025.10.17 | ₩49,305 | ₩50,498 | ₩49,305 | ₩50,345 | +2.11% | 1.2만 |
|---|
| 2025.10.16 | ₩50,431 | ₩50,874 | ₩49,439 | ₩49,855 | -1.14% | 3.6만 |
|---|
| 2025.10.15 | ₩50,404 | ₩50,968 | ₩49,439 | ₩50,050 | -0.70% | 3.8만 |
|---|
| 2025.10.14 | ₩48,554 | ₩50,297 | ₩48,527 | ₩49,676 | +2.31% | 3.3만 |
|---|
| 2025.10.13 | ₩49,794 | ₩50,351 | ₩49,654 | ₩50,217 | +0.85% | 8.1만 |
|---|
| 2025.10.10 | ₩51,745 | ₩51,745 | ₩48,460 | ₩48,460 | -6.35% | 5.7만 |
|---|