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 | ₩58,481 | ₩58,748 | ₩58,295 | ₩58,668 | +0.32% | 2.9만 |
| 2026.10.08 | ₩58,481 | ₩59,049 | ₩57,681 | ₩58,121 | -0.62% | 4.5만 |
| 2026.10.07 | ₩58,788 | ₩59,269 | ₩58,682 | ₩59,242 | +0.77% | 4.8만 |
| 2026.10.06 | ₩59,509 | ₩59,837 | ₩59,509 | ₩59,562 | +0.09% | 1.8만 |
| 2026.10.05 | ₩58,215 | ₩59,122 | ₩58,215 | ₩58,962 | +1.28% | 3만 |
| 2026.10.02 | ₩58,161 | ₩58,682 | ₩57,988 | ₩58,108 | -0.09% | 3.1만 |
| 2026.10.01 | ₩57,374 | ₩57,467 | ₩56,533 | ₩57,241 | -0.23% | 4.5만 |
| 2026.09.30 | ₩57,114 | ₩57,641 | ₩56,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,907 |
| -0.36% |
| 2.3만 |
| 2026.09.29 | ₩56,934 | ₩57,054 | ₩56,520 | ₩56,747 | -0.33% | 1.4만 |
|---|
| 2026.09.28 | ₩57,054 | ₩57,267 | ₩56,333 | ₩56,787 | -0.47% | 3.2만 |
|---|
| 2026.09.25 | ₩57,641 | ₩57,881 | ₩57,334 | ₩57,788 | +0.25% | 1.4만 |
|---|
| 2026.09.24 | ₩56,227 | ₩57,281 | ₩56,227 | ₩57,263 | +1.84% | 2.1만 |
|---|
| 2026.09.23 | ₩57,734 | ₩57,928 | ₩56,974 | ₩57,241 | -0.86% | 2.5만 |
|---|
| 2026.09.22 | ₩57,708 | ₩58,215 | ₩57,708 | ₩58,148 | +0.76% | 4.6만 |
|---|
| 2026.09.21 | ₩56,746 | ₩57,721 | ₩56,746 | ₩57,708 | +1.70% | 8.7천 |
|---|
| 2026.09.18 | ₩54,866 | ₩55,186 | ₩54,665 | ₩55,186 | +0.58% | 9천 |
|---|
| 2026.09.17 | ₩54,599 | ₩54,926 | ₩54,572 | ₩54,926 | +0.60% | 1.9만 |
|---|
| 2026.09.16 | ₩54,032 | ₩54,332 | ₩52,717 | ₩53,238 | -1.47% | 3.2만 |
|---|
| 2026.09.15 | ₩53,972 | ₩53,972 | ₩53,411 | ₩53,451 | -0.96% | 2.9만 |
|---|
| 2026.09.14 | ₩53,331 | ₩54,425 | ₩53,331 | ₩54,038 | +1.33% | 1.4만 |
|---|
| 2026.09.11 | ₩54,946 | ₩55,159 | ₩54,772 | ₩54,892 | -0.10% | 2.5만 |
|---|
| 2026.09.10 | ₩53,985 | ₩54,292 | ₩53,892 | ₩53,892 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩54,959 | ₩55,079 | ₩54,685 | ₩54,866 | -0.17% | 2.4만 |
|---|
| 2026.09.08 | ₩55,306 | ₩55,720 | ₩54,999 | ₩55,172 | -0.24% | 2.8만 |
|---|
| 2026.09.04 | ₩55,453 | ₩55,653 | ₩55,199 | ₩55,426 | -0.05% | 3만 |
|---|
| 2026.09.03 | ₩54,185 | ₩55,559 | ₩54,185 | ₩55,426 | +2.29% | 2.5만 |
|---|
| 2026.09.02 | ₩53,932 | ₩54,385 | ₩53,785 | ₩54,292 | +0.67% | 4.4만 |
|---|
| 2026.09.01 | ₩53,958 | ₩54,212 | ₩53,731 | ₩53,972 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩55,119 | ₩55,119 | ₩54,746 | ₩55,106 | -0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩55,826 | ₩56,173 | ₩55,092 | ₩55,186 | -1.15% | 4.5만 |
|---|
| 2026.08.27 | ₩54,946 | ₩55,826 | ₩54,946 | ₩55,826 | +1.60% | 8.9만 |
|---|
| 2026.08.26 | ₩54,118 | ₩54,652 | ₩54,118 | ₩54,425 | +0.57% | 4.9만 |
|---|
| 2026.08.25 | ₩54,786 | ₩54,786 | ₩53,958 | ₩54,365 | -0.77% | 10.1만 |
|---|
| 2026.08.24 | ₩54,065 | ₩54,145 | ₩53,578 | ₩53,878 | -0.35% | 4.1만 |
|---|
| 2026.08.21 | ₩54,772 | ₩54,906 | ₩54,238 | ₩54,625 | -0.27% | 3.6만 |
|---|
| 2026.08.20 | ₩54,759 | ₩54,852 | ₩54,265 | ₩54,265 | -0.90% | 4.4만 |
|---|
| 2026.08.19 | ₩55,639 | ₩55,733 | ₩54,932 | ₩55,039 | -1.08% | 3.6만 |
|---|
| 2026.08.18 | ₩55,626 | ₩55,666 | ₩55,132 | ₩55,132 | -0.89% | 2.7만 |
|---|
| 2026.08.17 | ₩57,187 | ₩57,227 | ₩56,600 | ₩56,667 | -0.91% | 5.7만 |
|---|
| 2026.08.14 | ₩57,347 | ₩57,374 | ₩56,694 | ₩56,872 | -0.83% | 1.7만 |
|---|
| 2026.08.13 | ₩56,106 | ₩57,334 | ₩56,106 | ₩57,121 | +1.81% | 2.2만 |
|---|
| 2026.08.12 | ₩56,453 | ₩56,560 | ₩56,066 | ₩56,160 | -0.52% | 3.3만 |
|---|
| 2026.08.11 | ₩56,053 | ₩56,053 | ₩55,266 | ₩55,479 | -1.02% | 2.1만 |
|---|
| 2026.08.10 | ₩54,826 | ₩56,307 | ₩54,826 | ₩55,829 | +1.83% | 7.6만 |
|---|
| 2026.08.07 | ₩56,026 | ₩56,160 | ₩55,573 | ₩56,160 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩54,892 | ₩55,453 | ₩54,732 | ₩55,146 | +0.46% | 4만 |
|---|
| 2026.08.05 | ₩56,427 | ₩56,694 | ₩55,479 | ₩55,479 | -1.68% | 3.6만 |
|---|
| 2026.08.04 | ₩54,332 | ₩56,293 | ₩54,265 | ₩56,000 | +3.07% | 5.3만 |
|---|
| 2026.08.03 | ₩51,396 | ₩53,291 | ₩51,396 | ₩53,144 | +3.40% | 5.2만 |
|---|
| 2026.07.31 | ₩51,877 | ₩52,224 | ₩50,809 | ₩51,838 | -0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩49,835 | ₩51,283 | ₩49,835 | ₩51,130 | +2.60% | 5.2만 |
|---|
| 2026.07.29 | ₩49,862 | ₩50,636 | ₩48,434 | ₩48,488 | -2.76% | 2.8만 |
|---|
| 2026.07.28 | ₩49,849 | ₩50,669 | ₩49,609 | ₩50,222 | +0.75% | 2.4만 |
|---|
| 2026.07.27 | ₩52,064 | ₩52,064 | ₩50,302 | ₩50,863 | -2.31% | 2.1만 |
|---|
| 2026.07.24 | ₩51,837 | ₩51,850 | ₩50,889 | ₩50,979 | -1.66% | 1.5만 |
|---|
| 2026.07.23 | ₩52,157 | ₩52,157 | ₩51,330 | ₩51,651 | -0.97% | 2.9만 |
|---|
| 2026.07.22 | ₩53,104 | ₩53,638 | ₩53,104 | ₩53,171 | +0.13% | 3.4만 |
|---|
| 2026.07.21 | ₩52,797 | ₩53,638 | ₩52,797 | ₩53,451 | +1.24% | 1.4만 |
|---|
| 2026.07.20 | ₩52,197 | ₩53,051 | ₩51,930 | ₩52,010 | -0.36% | 8.3만 |
|---|
| 2026.07.17 | ₩51,316 | ₩52,824 | ₩51,103 | ₩52,064 | +1.46% | 4.7만 |
|---|
| 2026.07.16 | ₩53,691 | ₩53,812 | ₩52,931 | ₩53,264 | -0.80% | 13.1만 |
|---|
| 2026.07.15 | ₩55,092 | ₩55,092 | ₩53,758 | ₩54,519 | -1.04% | 2.6만 |
|---|
| 2026.07.14 | ₩54,385 | ₩55,166 | ₩54,078 | ₩54,078 | -0.56% | 1.5만 |
|---|
| 2026.07.13 | ₩54,238 | ₩54,572 | ₩53,731 | ₩53,838 | -0.74% | 2.7만 |
|---|
| 2026.07.10 | ₩54,532 | ₩55,439 | ₩54,532 | ₩55,293 | +1.39% | 5.5만 |
|---|
| 2026.07.09 | ₩54,212 | ₩55,124 | ₩54,212 | ₩54,999 | +1.45% | 2.5만 |
|---|
| 2026.07.08 | ₩53,024 | ₩53,745 | ₩52,491 | ₩53,691 | +1.26% | 2.1만 |
|---|
| 2026.07.07 | ₩54,105 | ₩54,105 | ₩53,138 | ₩53,465 | -1.18% | 3.6만 |
|---|
| 2026.07.06 | ₩54,105 | ₩55,132 | ₩54,105 | ₩54,826 | +1.33% | 15.4만 |
|---|
| 2026.07.02 | ₩54,812 | ₩55,466 | ₩53,038 | ₩53,264 | -2.82% | 12.7만 |
|---|
| 2026.07.01 | ₩54,812 | ₩55,413 | ₩54,412 | ₩54,412 | -0.73% | 8.9만 |
|---|
| 2026.06.30 | ₩54,906 | ₩56,080 | ₩54,906 | ₩55,960 | +1.92% | 7.2만 |
|---|
| 2026.06.29 | ₩53,385 | ₩54,465 | ₩53,198 | ₩54,405 | +1.91% | 2만 |
|---|
| 2026.06.26 | ₩52,250 | ₩53,438 | ₩52,237 | ₩52,571 | +0.61% | 4.7만 |
|---|
| 2026.06.25 | ₩54,585 | ₩54,585 | ₩52,451 | ₩53,382 | -2.20% | 2.2만 |
|---|
| 2026.06.24 | ₩53,945 | ₩53,945 | ₩52,504 | ₩53,051 | -1.66% | 2.4만 |
|---|
| 2026.06.23 | ₩53,558 | ₩54,192 | ₩53,385 | ₩53,825 | +0.50% | 3.6만 |
|---|
| 2026.06.22 | ₩56,640 | ₩57,219 | ₩55,946 | ₩56,333 | -0.54% | 3.8만 |
|---|
| 2026.06.18 | ₩55,960 | ₩56,567 | ₩55,826 | ₩56,556 | +1.07% | 2.9만 |
|---|
| 2026.06.17 | ₩56,160 | ₩56,160 | ₩54,359 | ₩54,572 | -2.83% | 4.4만 |
|---|
| 2026.06.16 | ₩57,307 | ₩57,307 | ₩55,613 | ₩55,626 | -2.93% | 9.1만 |
|---|
| 2026.06.15 | ₩56,520 | ₩57,227 | ₩56,520 | ₩56,936 | +0.74% | 6.2만 |
|---|
| 2026.06.12 | ₩53,892 | ₩54,772 | ₩53,411 | ₩54,572 | +1.26% | 5.1만 |
|---|
| 2026.06.11 | ₩52,184 | ₩53,945 | ₩51,837 | ₩53,945 | +3.38% | 4.2만 |
|---|
| 2026.06.10 | ₩52,597 | ₩53,304 | ₩51,690 | ₩51,723 | -1.66% | 2.8만 |
|---|
| 2026.06.09 | ₩54,412 | ₩54,906 | ₩51,156 | ₩53,264 | -2.11% | 10.7만 |
|---|
| 2026.06.08 | ₩54,225 | ₩54,699 | ₩54,005 | ₩54,033 | -0.35% | 1.7만 |
|---|
| 2026.06.05 | ₩56,053 | ₩56,053 | ₩53,171 | ₩53,184 | -5.12% | 3.1만 |
|---|
| 2026.06.04 | ₩55,933 | ₩57,121 | ₩55,933 | ₩56,863 | +1.66% | 3.2만 |
|---|
| 2026.06.03 | ₩57,347 | ₩57,374 | ₩56,880 | ₩57,101 | -0.43% | 6.3만 |
|---|
| 2026.06.02 | ₩57,147 | ₩57,628 | ₩57,134 | ₩57,614 | +0.82% | 6.6만 |
|---|
| 2026.06.01 | ₩56,587 | ₩57,454 | ₩56,387 | ₩57,227 | +1.13% | 2.1만 |
|---|
| 2026.05.29 | ₩56,280 | ₩56,787 | ₩56,213 | ₩56,533 | +0.45% | 6.5만 |
|---|
| 2026.05.28 | ₩55,186 | ₩56,093 | ₩55,079 | ₩55,986 | +1.45% | 2.1만 |
|---|
| 2026.05.27 | ₩55,439 | ₩55,666 | ₩54,972 | ₩55,346 | -0.17% | 5.3만 |
|---|
| 2026.05.26 | ₩55,079 | ₩55,599 | ₩55,012 | ₩55,439 | +0.65% | 3.4만 |
|---|
| 2026.05.22 | ₩53,998 | ₩54,665 | ₩53,998 | ₩54,265 | +0.49% | 7.9만 |
|---|
| 2026.05.21 | ₩53,371 | ₩54,014 | ₩53,131 | ₩53,838 | +0.87% | 2.5만 |
|---|
| 2026.05.20 | ₩52,864 | ₩53,533 | ₩52,551 | ₩53,533 | +1.26% | 11.6만 |
|---|
| 2026.05.19 | ₩52,384 | ₩52,837 | ₩52,144 | ₩52,344 | -0.08% | 8천 |
|---|
| 2026.05.18 | ₩53,198 | ₩53,331 | ₩52,264 | ₩52,771 | -0.80% | 4.8만 |
|---|
| 2026.05.15 | ₩53,038 | ₩53,678 | ₩53,038 | ₩53,131 | +0.18% | 1.8만 |
|---|
| 2026.05.14 | ₩53,905 | ₩54,325 | ₩53,865 | ₩54,145 | +0.45% | 2.8만 |
|---|
| 2026.05.13 | ₩52,858 | ₩53,745 | ₩52,858 | ₩53,545 | +1.30% | 1.7만 |
|---|
| 2026.05.12 | ₩52,998 | ₩52,998 | ₩52,024 | ₩52,931 | -0.13% | 1.9만 |
|---|
| 2026.05.11 | ₩53,051 | ₩53,585 | ₩53,051 | ₩53,518 | +0.88% | 5.1만 |
|---|
| 2026.05.08 | ₩52,777 | ₩53,155 | ₩52,744 | ₩53,155 | +0.72% | 1.9만 |
|---|
| 2026.05.07 | ₩51,810 | ₩52,357 | ₩51,623 | ₩51,770 | -0.08% | 2.6만 |
|---|
| 2026.05.06 | ₩51,143 | ₩51,903 | ₩51,090 | ₩51,903 | +1.49% | 1.8만 |
|---|
| 2026.05.05 | ₩50,222 | ₩50,729 | ₩50,222 | ₩50,596 | +0.74% | 1.6만 |
|---|
| 2026.05.04 | ₩49,982 | ₩50,089 | ₩49,482 | ₩49,729 | -0.51% | 9.7만 |
|---|
| 2026.05.01 | ₩49,422 | ₩50,062 | ₩49,422 | ₩49,909 | +0.99% | 1.5만 |
|---|
| 2026.04.30 | ₩48,955 | ₩49,435 | ₩48,568 | ₩49,315 | +0.74% | 1.7만 |
|---|
| 2026.04.29 | ₩48,488 | ₩48,781 | ₩48,074 | ₩48,776 | +0.59% | 1.7만 |
|---|
| 2026.04.28 | ₩48,328 | ₩48,701 | ₩48,261 | ₩48,514 | +0.39% | 3.5만 |
|---|
| 2026.04.27 | ₩49,075 | ₩49,208 | ₩48,835 | ₩49,208 | +0.27% | 8.9만 |
|---|
| 2026.04.24 | ₩48,474 | ₩49,168 | ₩48,474 | ₩49,115 | +1.32% | 1.9만 |
|---|
| 2026.04.23 | ₩48,301 | ₩48,461 | ₩47,607 | ₩48,061 | -0.50% | 3만 |
|---|
| 2026.04.22 | ₩48,114 | ₩48,501 | ₩48,021 | ₩48,501 | +0.80% | 6.5만 |
|---|
| 2026.04.21 | ₩48,007 | ₩48,168 | ₩47,660 | ₩47,694 | -0.65% | 2.4만 |
|---|
| 2026.04.20 | ₩47,994 | ₩47,994 | ₩47,660 | ₩47,901 | -0.19% | 3.9만 |
|---|
| 2026.04.17 | ₩47,821 | ₩48,094 | ₩47,580 | ₩47,994 | +0.36% | 6.8만 |
|---|
| 2026.04.16 | ₩47,073 | ₩47,460 | ₩46,993 | ₩47,347 | +0.58% | 8.9만 |
|---|
| 2026.04.15 | ₩47,073 | ₩47,100 | ₩47,047 | ₩47,073 | 0.00% | 7.2만 |
|---|
| 2026.04.14 | ₩47,153 | ₩47,153 | ₩47,047 | ₩47,047 | -0.23% | 3.7만 |
|---|
| 2026.04.13 | ₩47,087 | ₩47,087 | ₩47,047 | ₩47,047 | -0.09% | 2.3만 |
|---|
| 2026.04.10 | ₩47,260 | ₩47,260 | ₩47,033 | ₩47,067 | -0.41% | 2.8만 |
|---|
| 2026.04.09 | ₩47,040 | ₩47,100 | ₩47,007 | ₩47,060 | +0.04% | 6.3만 |
|---|
| 2026.04.08 | ₩47,140 | ₩47,140 | ₩47,007 | ₩47,007 | -0.28% | 3.3만 |
|---|
| 2026.04.07 | ₩46,993 | ₩47,053 | ₩46,993 | ₩47,020 | +0.06% | 7.8만 |
|---|
| 2026.04.06 | ₩47,100 | ₩47,100 | ₩46,993 | ₩47,033 | -0.14% | 3.8만 |
|---|
| 2026.04.02 | ₩46,913 | ₩47,047 | ₩46,913 | ₩47,024 | +0.24% | 16만 |
|---|
| 2026.04.01 | ₩47,033 | ₩47,047 | ₩46,967 | ₩46,993 | -0.09% | 12.7만 |
|---|
| 2026.03.31 | ₩46,900 | ₩47,033 | ₩46,900 | ₩46,953 | +0.11% | 6.1만 |
|---|
| 2026.03.30 | ₩47,100 | ₩47,100 | ₩46,953 | ₩46,967 | -0.28% | 4.5만 |
|---|
| 2026.03.27 | ₩46,980 | ₩47,033 | ₩46,940 | ₩46,940 | -0.09% | 13.9만 |
|---|
| 2026.03.26 | ₩46,967 | ₩47,020 | ₩46,967 | ₩46,993 | +0.06% | 5.7만 |
|---|
| 2026.03.25 | ₩47,020 | ₩47,033 | ₩46,940 | ₩46,940 | -0.17% | 4.1만 |
|---|
| 2026.03.24 | ₩46,967 | ₩47,087 | ₩46,286 | ₩46,927 | -0.09% | 13만 |
|---|
| 2026.03.23 | ₩47,167 | ₩48,061 | ₩46,833 | ₩47,127 | -0.08% | 11.4만 |
|---|
| 2026.03.20 | ₩47,127 | ₩47,340 | ₩45,619 | ₩46,073 | -2.24% | 6.9만 |
|---|
| 2026.03.19 | ₩46,887 | ₩47,887 | ₩46,793 | ₩47,414 | +1.12% | 9.7만 |
|---|
| 2026.03.18 | ₩48,795 | ₩48,941 | ₩47,807 | ₩47,807 | -2.02% | 8.9만 |
|---|
| 2026.03.17 | ₩49,395 | ₩49,435 | ₩48,915 | ₩49,061 | -0.68% | 5.1만 |
|---|
| 2026.03.16 | ₩48,594 | ₩49,155 | ₩48,594 | ₩48,675 | +0.16% | 3.7만 |
|---|
| 2026.03.13 | ₩48,861 | ₩49,102 | ₩47,674 | ₩47,674 | -2.43% | 5.3만 |
|---|
| 2026.03.12 | ₩49,195 | ₩49,195 | ₩48,208 | ₩48,288 | -1.84% | 9.6만 |
|---|
| 2026.03.11 | ₩49,889 | ₩50,276 | ₩49,395 | ₩49,795 | -0.19% | 8만 |
|---|
| 2026.03.10 | ₩49,822 | ₩50,502 | ₩49,609 | ₩49,782 | -0.08% | 7.6만 |
|---|
| 2026.03.09 | ₩48,007 | ₩50,048 | ₩47,607 | ₩49,915 | +3.97% | 9.8만 |
|---|
| 2026.03.06 | ₩48,835 | ₩49,649 | ₩48,648 | ₩48,901 | +0.14% | 10.4만 |
|---|
| 2026.03.05 | ₩50,382 | ₩50,668 | ₩49,288 | ₩50,209 | -0.34% | 4.5만 |
|---|
| 2026.03.04 | ₩49,569 | ₩50,843 | ₩49,569 | ₩50,596 | +2.07% | 6만 |
|---|
| 2026.03.03 | ₩48,715 | ₩49,782 | ₩48,054 | ₩49,395 | +1.40% | 13만 |
|---|
| 2026.03.02 | ₩49,422 | ₩50,715 | ₩49,408 | ₩50,436 | +2.05% | 12.5만 |
|---|
| 2026.02.27 | ₩49,862 | ₩50,356 | ₩49,609 | ₩50,356 | +0.99% | 4.7만 |
|---|
| 2026.02.26 | ₩51,597 | ₩51,597 | ₩50,076 | ₩50,756 | -1.63% | 3.8만 |
|---|
| 2026.02.25 | ₩51,243 | ₩51,795 | ₩51,243 | ₩51,757 | +1.00% | 5.5만 |
|---|
| 2026.02.24 | ₩49,782 | ₩50,756 | ₩49,662 | ₩50,596 | +1.63% | 5.1만 |
|---|
| 2026.02.23 | ₩50,636 | ₩50,689 | ₩49,411 | ₩49,702 | -1.84% | 3.6만 |
|---|
| 2026.02.20 | ₩49,889 | ₩50,959 | ₩49,862 | ₩50,809 | +1.85% | 6.6만 |
|---|
| 2026.02.19 | ₩50,169 | ₩50,309 | ₩49,176 | ₩50,156 | -0.03% | 6.9만 |
|---|
| 2026.02.18 | ₩49,902 | ₩51,023 | ₩49,862 | ₩50,449 | +1.10% | 2.9만 |
|---|
| 2026.02.17 | ₩49,368 | ₩50,142 | ₩48,841 | ₩49,779 | +0.83% | 6만 |
|---|
| 2026.02.13 | ₩49,689 | ₩50,529 | ₩49,475 | ₩49,809 | +0.24% | 18.1만 |
|---|
| 2026.02.12 | ₩51,823 | ₩51,863 | ₩49,662 | ₩49,715 | -4.07% | 6.7만 |
|---|
| 2026.02.11 | ₩52,357 | ₩52,357 | ₩51,183 | ₩51,583 | -1.48% | 4.2만 |
|---|
| 2026.02.10 | ₩51,863 | ₩52,077 | ₩51,336 | ₩51,396 | -0.90% | 3.3만 |
|---|
| 2026.02.09 | ₩50,649 | ₩52,064 | ₩50,649 | ₩51,850 | +2.37% | 6.6만 |
|---|
| 2026.02.06 | ₩49,355 | ₩51,283 | ₩49,355 | ₩51,210 | +3.76% | 6.5만 |
|---|
| 2026.02.05 | ₩49,515 | ₩49,942 | ₩48,728 | ₩49,008 | -1.02% | 7.2만 |
|---|
| 2026.02.04 | ₩51,396 | ₩51,396 | ₩49,662 | ₩50,302 | -2.13% | 13.4만 |
|---|
| 2026.02.03 | ₩52,931 | ₩52,931 | ₩50,743 | ₩51,617 | -2.48% | 8만 |
|---|
| 2026.02.02 | ₩52,384 | ₩53,198 | ₩52,384 | ₩52,891 | +0.97% | 7.2만 |
|---|
| 2026.01.30 | ₩52,958 | ₩52,958 | ₩51,863 | ₩52,277 | -1.28% | 4.6만 |
|---|
| 2026.01.29 | ₩53,798 | ₩53,798 | ₩51,650 | ₩53,183 | -1.14% | 6.2만 |
|---|
| 2026.01.28 | ₩53,972 | ₩54,158 | ₩53,618 | ₩53,745 | -0.42% | 4.3만 |
|---|
| 2026.01.27 | ₩53,224 | ₩53,678 | ₩53,224 | ₩53,534 | +0.58% | 6.5만 |
|---|
| 2026.01.26 | ₩52,290 | ₩53,091 | ₩52,281 | ₩52,851 | +1.07% | 8.3만 |
|---|
| 2026.01.23 | ₩51,863 | ₩52,659 | ₩51,863 | ₩52,357 | +0.95% | 4.8만 |
|---|
| 2026.01.22 | ₩52,304 | ₩52,411 | ₩51,984 | ₩52,184 | -0.23% | 3.4만 |
|---|
| 2026.01.21 | ₩50,623 | ₩52,144 | ₩50,569 | ₩51,543 | +1.82% | 8.7만 |
|---|
| 2026.01.20 | ₩51,090 | ₩51,450 | ₩50,262 | ₩50,329 | -1.49% | 4.7만 |
|---|
| 2026.01.16 | ₩53,144 | ₩53,144 | ₩52,317 | ₩52,517 | -1.18% | 6.9만 |
|---|
| 2026.01.15 | ₩53,011 | ₩53,276 | ₩52,531 | ₩52,571 | -0.83% | 11.6만 |
|---|
| 2026.01.14 | ₩52,370 | ₩52,551 | ₩51,637 | ₩52,277 | -0.18% | 9.5만 |
|---|
| 2026.01.13 | ₩53,478 | ₩53,478 | ₩52,797 | ₩53,138 | -0.64% | 4.5만 |
|---|
| 2026.01.12 | ₩52,584 | ₩53,505 | ₩52,584 | ₩53,325 | +1.41% | 6.3만 |
|---|
| 2026.01.09 | ₩52,304 | ₩53,355 | ₩52,250 | ₩53,184 | +1.68% | 4.3만 |
|---|
| 2026.01.08 | ₩52,523 | ₩52,523 | ₩52,050 | ₩52,330 | -0.37% | 7.6만 |
|---|
| 2026.01.07 | ₩53,091 | ₩53,331 | ₩52,717 | ₩52,757 | -0.63% | 7.5만 |
|---|
| 2026.01.06 | ₩52,357 | ₩52,931 | ₩52,224 | ₩52,926 | +1.09% | 28.8만 |
|---|
| 2026.01.05 | ₩52,130 | ₩52,443 | ₩52,024 | ₩52,050 | -0.15% | 4.8만 |
|---|
| 2026.01.02 | ₩52,050 | ₩52,444 | ₩51,183 | ₩51,428 | -1.19% | 5.4만 |
|---|
| 2025.12.31 | ₩52,304 | ₩52,304 | ₩51,450 | ₩51,450 | -1.63% | 3.4만 |
|---|
| 2025.12.30 | ₩52,330 | ₩52,557 | ₩52,244 | ₩52,244 | -0.17% | 1.7만 |
|---|
| 2025.12.29 | ₩52,451 | ₩52,651 | ₩52,210 | ₩52,451 | 0.00% | 3.3만 |
|---|
| 2025.12.26 | ₩52,851 | ₩53,111 | ₩52,811 | ₩52,871 | +0.04% | 1.7만 |
|---|
| 2025.12.24 | ₩52,544 | ₩52,931 | ₩52,544 | ₩52,891 | +0.66% | 1.5만 |
|---|
| 2025.12.23 | ₩52,117 | ₩52,651 | ₩52,117 | ₩52,631 | +0.99% | 3.7만 |
|---|
| 2025.12.22 | ₩52,050 | ₩52,237 | ₩52,050 | ₩52,177 | +0.24% | 6.6만 |
|---|
| 2025.12.19 | ₩51,290 | ₩51,690 | ₩51,290 | ₩51,637 | +0.68% | 10.6만 |
|---|
| 2025.12.18 | ₩50,396 | ₩51,076 | ₩50,316 | ₩50,516 | +0.24% | 11.6만 |
|---|
| 2025.12.17 | ₩50,676 | ₩50,836 | ₩49,435 | ₩49,435 | -2.45% | 9.3만 |
|---|
| 2025.12.16 | ₩50,422 | ₩51,116 | ₩50,329 | ₩51,003 | +1.15% | 3.8만 |
|---|
| 2025.12.15 | ₩51,970 | ₩52,010 | ₩50,929 | ₩51,050 | -1.77% | 12.2만 |
|---|
| 2025.12.12 | ₩52,864 | ₩52,864 | ₩51,170 | ₩51,383 | -2.80% | 10.2만 |
|---|
| 2025.12.11 | ₩52,837 | ₩53,038 | ₩52,144 | ₩52,984 | +0.28% | 3.1만 |
|---|
| 2025.12.10 | ₩52,757 | ₩53,345 | ₩52,210 | ₩53,131 | +0.71% | 10.7만 |
|---|
| 2025.12.09 | ₩52,264 | ₩52,811 | ₩52,264 | ₩52,637 | +0.71% | 6.1만 |
|---|
| 2025.12.08 | ₩53,238 | ₩53,238 | ₩52,277 | ₩52,584 | -1.23% | 3.7만 |
|---|
| 2025.12.05 | ₩52,811 | ₩53,063 | ₩52,584 | ₩52,691 | -0.23% | 2.5만 |
|---|
| 2025.12.04 | ₩52,344 | ₩52,477 | ₩51,970 | ₩52,357 | +0.03% | 2만 |
|---|
| 2025.12.03 | ₩51,743 | ₩52,477 | ₩51,743 | ₩52,357 | +1.19% | 10.7만 |
|---|
| 2025.12.02 | ₩51,677 | ₩52,237 | ₩51,645 | ₩52,104 | +0.83% | 3.2만 |
|---|
| 2025.12.01 | ₩51,116 | ₩51,910 | ₩51,076 | ₩51,517 | +0.78% | 3.7만 |
|---|
| 2025.11.28 | ₩51,436 | ₩51,830 | ₩51,436 | ₩51,830 | +0.77% | 2만 |
|---|
| 2025.11.26 | ₩51,130 | ₩51,570 | ₩50,849 | ₩51,316 | +0.37% | 3.4만 |
|---|
| 2025.11.25 | ₩49,622 | ₩50,585 | ₩49,048 | ₩50,585 | +1.94% | 6.6만 |
|---|
| 2025.11.24 | ₩48,408 | ₩50,022 | ₩48,408 | ₩49,929 | +3.14% | 9만 |
|---|
| 2025.11.21 | ₩47,733 | ₩48,955 | ₩46,768 | ₩48,074 | +0.72% | 4.3만 |
|---|
| 2025.11.20 | ₩51,180 | ₩51,236 | ₩47,234 | ₩47,287 | -7.61% | 4.6만 |
|---|
| 2025.11.19 | ₩49,396 | ₩49,990 | ₩48,621 | ₩49,298 | -0.20% | 7.1만 |
|---|
| 2025.11.18 | ₩48,968 | ₩49,569 | ₩48,164 | ₩48,875 | -0.19% | 4.6만 |
|---|
| 2025.11.17 | ₩50,620 | ₩50,904 | ₩49,368 | ₩49,835 | -1.55% | 7.9만 |
|---|
| 2025.11.14 | ₩49,440 | ₩51,412 | ₩49,128 | ₩50,752 | +2.65% | 5.9만 |
|---|
| 2025.11.13 | ₩52,130 | ₩52,150 | ₩50,516 | ₩50,689 | -2.76% | 3.5만 |
|---|
| 2025.11.12 | ₩52,797 | ₩52,797 | ₩52,264 | ₩52,545 | -0.48% | 1.5만 |
|---|
| 2025.11.11 | ₩52,424 | ₩52,691 | ₩51,997 | ₩52,524 | +0.19% | 2.3만 |
|---|
| 2025.11.10 | ₩51,944 | ₩52,797 | ₩51,797 | ₩52,677 | +1.41% | 8만 |
|---|
| 2025.11.07 | ₩48,434 | ₩50,788 | ₩48,434 | ₩50,788 | +4.86% | 10.2만 |
|---|
| 2025.11.06 | ₩52,170 | ₩52,170 | ₩50,836 | ₩50,929 | -2.38% | 14.5만 |
|---|
| 2025.11.05 | ₩51,823 | ₩52,984 | ₩51,823 | ₩52,529 | +1.36% | 2.1만 |
|---|
| 2025.11.04 | ₩52,517 | ₩52,998 | ₩52,030 | ₩52,030 | -0.93% | 6만 |
|---|
| 2025.11.03 | ₩54,279 | ₩54,279 | ₩53,611 | ₩53,735 | -1.00% | 3.6만 |
|---|
| 2025.10.31 | ₩54,172 | ₩54,172 | ₩53,126 | ₩53,425 | -1.38% | 4.5만 |
|---|
| 2025.10.30 | ₩53,905 | ₩53,905 | ₩53,038 | ₩53,038 | -1.61% | 4.1만 |
|---|
| 2025.10.29 | ₩54,545 | ₩54,599 | ₩53,972 | ₩54,385 | -0.29% | 5.4만 |
|---|
| 2025.10.28 | ₩53,737 | ₩54,359 | ₩53,731 | ₩54,092 | +0.66% | 5.5만 |
|---|
| 2025.10.27 | ₩53,171 | ₩53,577 | ₩53,104 | ₩53,577 | +0.76% | 1.8만 |
|---|
| 2025.10.24 | ₩51,717 | ₩52,269 | ₩51,717 | ₩52,112 | +0.76% | 3만 |
|---|
| 2025.10.23 | ₩50,129 | ₩51,263 | ₩50,129 | ₩51,130 | +2.00% | 6만 |
|---|
| 2025.10.22 | ₩51,303 | ₩51,303 | ₩49,755 | ₩50,390 | -1.78% | 2.9만 |
|---|
| 2025.10.21 | ₩51,036 | ₩51,356 | ₩50,889 | ₩51,227 | +0.37% | 2.7만 |
|---|
| 2025.10.20 | ₩50,769 | ₩51,318 | ₩50,769 | ₩51,192 | +0.83% | 2.5만 |
|---|
| 2025.10.17 | ₩49,061 | ₩50,249 | ₩49,061 | ₩50,097 | +2.11% | 1.2만 |
|---|
| 2025.10.16 | ₩50,182 | ₩50,623 | ₩49,195 | ₩49,609 | -1.14% | 3.6만 |
|---|
| 2025.10.15 | ₩50,156 | ₩50,716 | ₩49,195 | ₩49,803 | -0.70% | 3.8만 |
|---|
| 2025.10.14 | ₩48,314 | ₩50,049 | ₩48,288 | ₩49,431 | +2.31% | 3.3만 |
|---|
| 2025.10.13 | ₩49,548 | ₩50,102 | ₩49,408 | ₩49,969 | +0.85% | 8.1만 |
|---|
| 2025.10.10 | ₩51,490 | ₩51,490 | ₩48,221 | ₩48,221 | -6.35% | 5.7만 |
|---|