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 | ₩58,582 | ₩58,850 | ₩58,395 | ₩58,769 | +0.32% | 2.9만 |
| 2026.10.08 | ₩58,582 | ₩59,150 | ₩57,780 | ₩58,221 | -0.62% | 4.5만 |
| 2026.10.07 | ₩58,890 | ₩59,371 | ₩58,783 | ₩59,344 | +0.77% | 4.8만 |
| 2026.10.06 | ₩59,611 | ₩59,940 | ₩59,611 | ₩59,665 | +0.09% | 1.8만 |
| 2026.10.05 | ₩58,315 | ₩59,224 | ₩58,315 | ₩59,063 | +1.28% | 3만 |
| 2026.10.02 | ₩58,262 | ₩58,783 | ₩58,088 | ₩58,208 | -0.09% | 3.1만 |
| 2026.10.01 | ₩57,473 | ₩57,567 | ₩56,631 | ₩57,339 | -0.23% | 4.5만 |
| 2026.09.30 | ₩57,212 | ₩57,740 | ₩56,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,005 |
| -0.36% |
| 2.3만 |
| 2026.09.29 | ₩57,032 | ₩57,152 | ₩56,618 | ₩56,845 | -0.33% | 1.4만 |
|---|
| 2026.09.28 | ₩57,152 | ₩57,366 | ₩56,430 | ₩56,885 | -0.47% | 3.2만 |
|---|
| 2026.09.25 | ₩57,740 | ₩57,981 | ₩57,433 | ₩57,887 | +0.25% | 1.4만 |
|---|
| 2026.09.24 | ₩56,323 | ₩57,379 | ₩56,323 | ₩57,362 | +1.84% | 2.1만 |
|---|
| 2026.09.23 | ₩57,834 | ₩58,028 | ₩57,072 | ₩57,339 | -0.86% | 2.5만 |
|---|
| 2026.09.22 | ₩57,807 | ₩58,315 | ₩57,807 | ₩58,248 | +0.76% | 4.6만 |
|---|
| 2026.09.21 | ₩56,843 | ₩57,820 | ₩56,843 | ₩57,807 | +1.70% | 8.7천 |
|---|
| 2026.09.18 | ₩54,960 | ₩55,281 | ₩54,760 | ₩55,281 | +0.58% | 9천 |
|---|
| 2026.09.17 | ₩54,693 | ₩55,020 | ₩54,666 | ₩55,020 | +0.60% | 1.9만 |
|---|
| 2026.09.16 | ₩54,125 | ₩54,426 | ₩52,808 | ₩53,330 | -1.47% | 3.2만 |
|---|
| 2026.09.15 | ₩54,065 | ₩54,065 | ₩53,503 | ₩53,543 | -0.96% | 2.9만 |
|---|
| 2026.09.14 | ₩53,423 | ₩54,519 | ₩53,423 | ₩54,131 | +1.33% | 1.4만 |
|---|
| 2026.09.11 | ₩55,040 | ₩55,254 | ₩54,867 | ₩54,987 | -0.10% | 2.5만 |
|---|
| 2026.09.10 | ₩54,078 | ₩54,385 | ₩53,984 | ₩53,984 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩55,054 | ₩55,174 | ₩54,780 | ₩54,960 | -0.17% | 2.4만 |
|---|
| 2026.09.08 | ₩55,401 | ₩55,816 | ₩55,094 | ₩55,268 | -0.24% | 2.8만 |
|---|
| 2026.09.04 | ₩55,548 | ₩55,749 | ₩55,294 | ₩55,522 | -0.05% | 3만 |
|---|
| 2026.09.03 | ₩54,279 | ₩55,655 | ₩54,279 | ₩55,522 | +2.29% | 2.5만 |
|---|
| 2026.09.02 | ₩54,025 | ₩54,479 | ₩53,878 | ₩54,385 | +0.67% | 4.4만 |
|---|
| 2026.09.01 | ₩54,051 | ₩54,305 | ₩53,824 | ₩54,065 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩55,214 | ₩55,214 | ₩54,840 | ₩55,201 | -0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩55,923 | ₩56,270 | ₩55,187 | ₩55,281 | -1.15% | 4.5만 |
|---|
| 2026.08.27 | ₩55,040 | ₩55,923 | ₩55,040 | ₩55,923 | +1.60% | 8.9만 |
|---|
| 2026.08.26 | ₩54,212 | ₩54,746 | ₩54,212 | ₩54,519 | +0.57% | 4.9만 |
|---|
| 2026.08.25 | ₩54,880 | ₩54,880 | ₩54,051 | ₩54,459 | -0.77% | 10.1만 |
|---|
| 2026.08.24 | ₩54,158 | ₩54,238 | ₩53,670 | ₩53,971 | -0.35% | 4.1만 |
|---|
| 2026.08.21 | ₩54,867 | ₩55,000 | ₩54,332 | ₩54,720 | -0.27% | 3.6만 |
|---|
| 2026.08.20 | ₩54,853 | ₩54,947 | ₩54,359 | ₩54,359 | -0.90% | 4.4만 |
|---|
| 2026.08.19 | ₩55,735 | ₩55,829 | ₩55,027 | ₩55,134 | -1.08% | 3.6만 |
|---|
| 2026.08.18 | ₩55,722 | ₩55,762 | ₩55,227 | ₩55,227 | -0.89% | 2.7만 |
|---|
| 2026.08.17 | ₩57,286 | ₩57,326 | ₩56,698 | ₩56,765 | -0.91% | 5.7만 |
|---|
| 2026.08.14 | ₩57,446 | ₩57,473 | ₩56,791 | ₩56,970 | -0.83% | 1.7만 |
|---|
| 2026.08.13 | ₩56,203 | ₩57,433 | ₩56,203 | ₩57,219 | +1.81% | 2.2만 |
|---|
| 2026.08.12 | ₩56,551 | ₩56,658 | ₩56,163 | ₩56,257 | -0.52% | 3.3만 |
|---|
| 2026.08.11 | ₩56,150 | ₩56,150 | ₩55,361 | ₩55,575 | -1.02% | 2.1만 |
|---|
| 2026.08.10 | ₩54,920 | ₩56,404 | ₩54,920 | ₩55,925 | +1.83% | 7.6만 |
|---|
| 2026.08.07 | ₩56,123 | ₩56,257 | ₩55,669 | ₩56,257 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩54,987 | ₩55,548 | ₩54,827 | ₩55,241 | +0.46% | 4만 |
|---|
| 2026.08.05 | ₩56,524 | ₩56,791 | ₩55,575 | ₩55,575 | -1.68% | 3.6만 |
|---|
| 2026.08.04 | ₩54,426 | ₩56,390 | ₩54,359 | ₩56,096 | +3.07% | 5.3만 |
|---|
| 2026.08.03 | ₩51,485 | ₩53,383 | ₩51,485 | ₩53,236 | +3.40% | 5.2만 |
|---|
| 2026.07.31 | ₩51,966 | ₩52,314 | ₩50,897 | ₩51,927 | -0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩49,921 | ₩51,371 | ₩49,921 | ₩51,218 | +2.60% | 5.2만 |
|---|
| 2026.07.29 | ₩49,948 | ₩50,723 | ₩48,518 | ₩48,571 | -2.76% | 2.8만 |
|---|
| 2026.07.28 | ₩49,935 | ₩50,757 | ₩49,694 | ₩50,309 | +0.75% | 2.4만 |
|---|
| 2026.07.27 | ₩52,153 | ₩52,153 | ₩50,389 | ₩50,950 | -2.31% | 2.1만 |
|---|
| 2026.07.24 | ₩51,926 | ₩51,939 | ₩50,977 | ₩51,067 | -1.66% | 1.5만 |
|---|
| 2026.07.23 | ₩52,247 | ₩52,247 | ₩51,418 | ₩51,740 | -0.97% | 2.9만 |
|---|
| 2026.07.22 | ₩53,196 | ₩53,731 | ₩53,196 | ₩53,263 | +0.13% | 3.4만 |
|---|
| 2026.07.21 | ₩52,888 | ₩53,731 | ₩52,888 | ₩53,543 | +1.24% | 1.4만 |
|---|
| 2026.07.20 | ₩52,287 | ₩53,142 | ₩52,020 | ₩52,100 | -0.36% | 8.3만 |
|---|
| 2026.07.17 | ₩51,405 | ₩52,915 | ₩51,191 | ₩52,153 | +1.46% | 4.7만 |
|---|
| 2026.07.16 | ₩53,784 | ₩53,904 | ₩53,022 | ₩53,356 | -0.80% | 13.1만 |
|---|
| 2026.07.15 | ₩55,187 | ₩55,187 | ₩53,851 | ₩54,613 | -1.04% | 2.6만 |
|---|
| 2026.07.14 | ₩54,479 | ₩55,261 | ₩54,172 | ₩54,172 | -0.56% | 1.5만 |
|---|
| 2026.07.13 | ₩54,332 | ₩54,666 | ₩53,824 | ₩53,931 | -0.74% | 2.7만 |
|---|
| 2026.07.10 | ₩54,626 | ₩55,535 | ₩54,626 | ₩55,388 | +1.39% | 5.5만 |
|---|
| 2026.07.09 | ₩54,305 | ₩55,219 | ₩54,305 | ₩55,094 | +1.45% | 2.5만 |
|---|
| 2026.07.08 | ₩53,116 | ₩53,837 | ₩52,581 | ₩53,784 | +1.26% | 2.1만 |
|---|
| 2026.07.07 | ₩54,198 | ₩54,198 | ₩53,229 | ₩53,557 | -1.18% | 3.6만 |
|---|
| 2026.07.06 | ₩54,198 | ₩55,227 | ₩54,198 | ₩54,920 | +1.33% | 15.4만 |
|---|
| 2026.07.02 | ₩54,907 | ₩55,562 | ₩53,129 | ₩53,356 | -2.82% | 12.7만 |
|---|
| 2026.07.01 | ₩54,907 | ₩55,508 | ₩54,506 | ₩54,506 | -0.73% | 8.9만 |
|---|
| 2026.06.30 | ₩55,000 | ₩56,176 | ₩55,000 | ₩56,056 | +1.92% | 7.2만 |
|---|
| 2026.06.29 | ₩53,477 | ₩54,559 | ₩53,289 | ₩54,499 | +1.91% | 2만 |
|---|
| 2026.06.26 | ₩52,340 | ₩53,530 | ₩52,327 | ₩52,661 | +0.61% | 4.7만 |
|---|
| 2026.06.25 | ₩54,679 | ₩54,679 | ₩52,541 | ₩53,474 | -2.20% | 2.2만 |
|---|
| 2026.06.24 | ₩54,038 | ₩54,038 | ₩52,594 | ₩53,142 | -1.66% | 2.4만 |
|---|
| 2026.06.23 | ₩53,650 | ₩54,285 | ₩53,477 | ₩53,918 | +0.50% | 3.6만 |
|---|
| 2026.06.22 | ₩56,738 | ₩57,318 | ₩56,043 | ₩56,430 | -0.54% | 3.8만 |
|---|
| 2026.06.18 | ₩56,056 | ₩56,664 | ₩55,923 | ₩56,654 | +1.07% | 2.9만 |
|---|
| 2026.06.17 | ₩56,257 | ₩56,257 | ₩54,452 | ₩54,666 | -2.83% | 4.4만 |
|---|
| 2026.06.16 | ₩57,406 | ₩57,406 | ₩55,709 | ₩55,722 | -2.93% | 9.1만 |
|---|
| 2026.06.15 | ₩56,618 | ₩57,326 | ₩56,618 | ₩57,035 | +0.74% | 6.2만 |
|---|
| 2026.06.12 | ₩53,984 | ₩54,867 | ₩53,503 | ₩54,666 | +1.26% | 5.1만 |
|---|
| 2026.06.11 | ₩52,274 | ₩54,038 | ₩51,926 | ₩54,038 | +3.38% | 4.2만 |
|---|
| 2026.06.10 | ₩52,688 | ₩53,396 | ₩51,779 | ₩51,813 | -1.66% | 2.8만 |
|---|
| 2026.06.09 | ₩54,506 | ₩55,000 | ₩51,244 | ₩53,356 | -2.11% | 10.7만 |
|---|
| 2026.06.08 | ₩54,319 | ₩54,793 | ₩54,098 | ₩54,126 | -0.35% | 1.7만 |
|---|
| 2026.06.05 | ₩56,150 | ₩56,150 | ₩53,263 | ₩53,276 | -5.12% | 3.1만 |
|---|
| 2026.06.04 | ₩56,029 | ₩57,219 | ₩56,029 | ₩56,961 | +1.66% | 3.2만 |
|---|
| 2026.06.03 | ₩57,446 | ₩57,473 | ₩56,978 | ₩57,199 | -0.43% | 6.3만 |
|---|
| 2026.06.02 | ₩57,246 | ₩57,727 | ₩57,232 | ₩57,714 | +0.82% | 6.6만 |
|---|
| 2026.06.01 | ₩56,684 | ₩57,553 | ₩56,484 | ₩57,326 | +1.13% | 2.1만 |
|---|
| 2026.05.29 | ₩56,377 | ₩56,885 | ₩56,310 | ₩56,631 | +0.45% | 6.5만 |
|---|
| 2026.05.28 | ₩55,281 | ₩56,190 | ₩55,174 | ₩56,083 | +1.45% | 2.1만 |
|---|
| 2026.05.27 | ₩55,535 | ₩55,762 | ₩55,067 | ₩55,441 | -0.17% | 5.3만 |
|---|
| 2026.05.26 | ₩55,174 | ₩55,695 | ₩55,107 | ₩55,535 | +0.65% | 3.4만 |
|---|
| 2026.05.22 | ₩54,091 | ₩54,760 | ₩54,091 | ₩54,359 | +0.49% | 7.9만 |
|---|
| 2026.05.21 | ₩53,463 | ₩54,107 | ₩53,223 | ₩53,931 | +0.87% | 2.5만 |
|---|
| 2026.05.20 | ₩52,955 | ₩53,625 | ₩52,641 | ₩53,625 | +1.26% | 11.6만 |
|---|
| 2026.05.19 | ₩52,474 | ₩52,929 | ₩52,234 | ₩52,434 | -0.08% | 8천 |
|---|
| 2026.05.18 | ₩53,289 | ₩53,423 | ₩52,354 | ₩52,862 | -0.80% | 4.8만 |
|---|
| 2026.05.15 | ₩53,129 | ₩53,771 | ₩53,129 | ₩53,223 | +0.18% | 1.8만 |
|---|
| 2026.05.14 | ₩53,998 | ₩54,419 | ₩53,958 | ₩54,238 | +0.45% | 2.8만 |
|---|
| 2026.05.13 | ₩52,949 | ₩53,837 | ₩52,949 | ₩53,637 | +1.30% | 1.7만 |
|---|
| 2026.05.12 | ₩53,089 | ₩53,089 | ₩52,113 | ₩53,022 | -0.13% | 1.9만 |
|---|
| 2026.05.11 | ₩53,142 | ₩53,677 | ₩53,142 | ₩53,610 | +0.88% | 5.1만 |
|---|
| 2026.05.08 | ₩52,868 | ₩53,247 | ₩52,835 | ₩53,247 | +0.72% | 1.9만 |
|---|
| 2026.05.07 | ₩51,899 | ₩52,447 | ₩51,712 | ₩51,859 | -0.08% | 2.6만 |
|---|
| 2026.05.06 | ₩51,231 | ₩51,993 | ₩51,178 | ₩51,993 | +1.49% | 1.8만 |
|---|
| 2026.05.05 | ₩50,309 | ₩50,817 | ₩50,309 | ₩50,683 | +0.74% | 1.6만 |
|---|
| 2026.05.04 | ₩50,068 | ₩50,175 | ₩49,567 | ₩49,814 | -0.51% | 9.7만 |
|---|
| 2026.05.01 | ₩49,507 | ₩50,148 | ₩49,507 | ₩49,995 | +0.99% | 1.5만 |
|---|
| 2026.04.30 | ₩49,039 | ₩49,520 | ₩48,652 | ₩49,400 | +0.74% | 1.7만 |
|---|
| 2026.04.29 | ₩48,571 | ₩48,865 | ₩48,157 | ₩48,860 | +0.59% | 1.7만 |
|---|
| 2026.04.28 | ₩48,411 | ₩48,785 | ₩48,344 | ₩48,598 | +0.39% | 3.5만 |
|---|
| 2026.04.27 | ₩49,159 | ₩49,293 | ₩48,919 | ₩49,293 | +0.27% | 8.9만 |
|---|
| 2026.04.24 | ₩48,558 | ₩49,253 | ₩48,558 | ₩49,200 | +1.32% | 1.9만 |
|---|
| 2026.04.23 | ₩48,384 | ₩48,545 | ₩47,689 | ₩48,144 | -0.50% | 3만 |
|---|
| 2026.04.22 | ₩48,197 | ₩48,585 | ₩48,104 | ₩48,585 | +0.80% | 6.5만 |
|---|
| 2026.04.21 | ₩48,090 | ₩48,251 | ₩47,743 | ₩47,776 | -0.65% | 2.4만 |
|---|
| 2026.04.20 | ₩48,077 | ₩48,077 | ₩47,743 | ₩47,983 | -0.19% | 3.9만 |
|---|
| 2026.04.17 | ₩47,903 | ₩48,177 | ₩47,662 | ₩48,077 | +0.36% | 6.8만 |
|---|
| 2026.04.16 | ₩47,155 | ₩47,542 | ₩47,074 | ₩47,429 | +0.58% | 8.9만 |
|---|
| 2026.04.15 | ₩47,155 | ₩47,181 | ₩47,128 | ₩47,155 | 0.00% | 7.2만 |
|---|
| 2026.04.14 | ₩47,235 | ₩47,235 | ₩47,128 | ₩47,128 | -0.23% | 3.7만 |
|---|
| 2026.04.13 | ₩47,168 | ₩47,168 | ₩47,128 | ₩47,128 | -0.09% | 2.3만 |
|---|
| 2026.04.10 | ₩47,342 | ₩47,342 | ₩47,114 | ₩47,148 | -0.41% | 2.8만 |
|---|
| 2026.04.09 | ₩47,121 | ₩47,181 | ₩47,088 | ₩47,141 | +0.04% | 6.3만 |
|---|
| 2026.04.08 | ₩47,221 | ₩47,221 | ₩47,088 | ₩47,088 | -0.28% | 3.3만 |
|---|
| 2026.04.07 | ₩47,074 | ₩47,134 | ₩47,074 | ₩47,101 | +0.06% | 7.8만 |
|---|
| 2026.04.06 | ₩47,181 | ₩47,181 | ₩47,074 | ₩47,114 | -0.14% | 3.8만 |
|---|
| 2026.04.02 | ₩46,994 | ₩47,128 | ₩46,994 | ₩47,105 | +0.24% | 16만 |
|---|
| 2026.04.01 | ₩47,114 | ₩47,128 | ₩47,048 | ₩47,074 | -0.09% | 12.7만 |
|---|
| 2026.03.31 | ₩46,981 | ₩47,114 | ₩46,981 | ₩47,034 | +0.11% | 6.1만 |
|---|
| 2026.03.30 | ₩47,181 | ₩47,181 | ₩47,034 | ₩47,048 | -0.28% | 4.5만 |
|---|
| 2026.03.27 | ₩47,061 | ₩47,114 | ₩47,021 | ₩47,021 | -0.09% | 13.9만 |
|---|
| 2026.03.26 | ₩47,048 | ₩47,101 | ₩47,048 | ₩47,074 | +0.06% | 5.7만 |
|---|
| 2026.03.25 | ₩47,101 | ₩47,114 | ₩47,021 | ₩47,021 | -0.17% | 4.1만 |
|---|
| 2026.03.24 | ₩47,048 | ₩47,168 | ₩46,366 | ₩47,008 | -0.09% | 13만 |
|---|
| 2026.03.23 | ₩47,248 | ₩48,144 | ₩46,914 | ₩47,208 | -0.08% | 11.4만 |
|---|
| 2026.03.20 | ₩47,208 | ₩47,422 | ₩45,698 | ₩46,152 | -2.24% | 6.9만 |
|---|
| 2026.03.19 | ₩46,967 | ₩47,970 | ₩46,874 | ₩47,495 | +1.12% | 9.7만 |
|---|
| 2026.03.18 | ₩48,879 | ₩49,026 | ₩47,890 | ₩47,890 | -2.02% | 8.9만 |
|---|
| 2026.03.17 | ₩49,480 | ₩49,520 | ₩48,999 | ₩49,146 | -0.68% | 5.1만 |
|---|
| 2026.03.16 | ₩48,678 | ₩49,240 | ₩48,678 | ₩48,758 | +0.16% | 3.7만 |
|---|
| 2026.03.13 | ₩48,946 | ₩49,186 | ₩47,756 | ₩47,756 | -2.43% | 5.3만 |
|---|
| 2026.03.12 | ₩49,280 | ₩49,280 | ₩48,291 | ₩48,371 | -1.84% | 9.6만 |
|---|
| 2026.03.11 | ₩49,975 | ₩50,362 | ₩49,480 | ₩49,881 | -0.19% | 8만 |
|---|
| 2026.03.10 | ₩49,908 | ₩50,590 | ₩49,694 | ₩49,868 | -0.08% | 7.6만 |
|---|
| 2026.03.09 | ₩48,090 | ₩50,134 | ₩47,689 | ₩50,001 | +3.97% | 9.8만 |
|---|
| 2026.03.06 | ₩48,919 | ₩49,734 | ₩48,732 | ₩48,986 | +0.14% | 10.4만 |
|---|
| 2026.03.05 | ₩50,469 | ₩50,755 | ₩49,373 | ₩50,296 | -0.34% | 4.5만 |
|---|
| 2026.03.04 | ₩49,654 | ₩50,930 | ₩49,654 | ₩50,683 | +2.07% | 6만 |
|---|
| 2026.03.03 | ₩48,799 | ₩49,868 | ₩48,137 | ₩49,480 | +1.40% | 13만 |
|---|
| 2026.03.02 | ₩49,507 | ₩50,802 | ₩49,494 | ₩50,523 | +2.05% | 12.5만 |
|---|
| 2026.02.27 | ₩49,948 | ₩50,443 | ₩49,694 | ₩50,443 | +0.99% | 4.7만 |
|---|
| 2026.02.26 | ₩51,686 | ₩51,686 | ₩50,162 | ₩50,844 | -1.63% | 3.8만 |
|---|
| 2026.02.25 | ₩51,331 | ₩51,885 | ₩51,331 | ₩51,846 | +1.00% | 5.5만 |
|---|
| 2026.02.24 | ₩49,868 | ₩50,844 | ₩49,748 | ₩50,683 | +1.63% | 5.1만 |
|---|
| 2026.02.23 | ₩50,723 | ₩50,777 | ₩49,496 | ₩49,788 | -1.84% | 3.6만 |
|---|
| 2026.02.20 | ₩49,975 | ₩51,047 | ₩49,948 | ₩50,897 | +1.85% | 6.6만 |
|---|
| 2026.02.19 | ₩50,255 | ₩50,396 | ₩49,261 | ₩50,242 | -0.03% | 6.9만 |
|---|
| 2026.02.18 | ₩49,988 | ₩51,111 | ₩49,948 | ₩50,536 | +1.10% | 2.9만 |
|---|
| 2026.02.17 | ₩49,453 | ₩50,229 | ₩48,926 | ₩49,865 | +0.83% | 6만 |
|---|
| 2026.02.13 | ₩49,774 | ₩50,616 | ₩49,560 | ₩49,895 | +0.24% | 18.1만 |
|---|
| 2026.02.12 | ₩51,913 | ₩51,953 | ₩49,748 | ₩49,801 | -4.07% | 6.7만 |
|---|
| 2026.02.11 | ₩52,447 | ₩52,447 | ₩51,271 | ₩51,672 | -1.48% | 4.2만 |
|---|
| 2026.02.10 | ₩51,953 | ₩52,167 | ₩51,425 | ₩51,485 | -0.90% | 3.3만 |
|---|
| 2026.02.09 | ₩50,737 | ₩52,153 | ₩50,737 | ₩51,939 | +2.37% | 6.6만 |
|---|
| 2026.02.06 | ₩49,440 | ₩51,371 | ₩49,440 | ₩51,298 | +3.76% | 6.5만 |
|---|
| 2026.02.05 | ₩49,600 | ₩50,028 | ₩48,812 | ₩49,093 | -1.02% | 7.2만 |
|---|
| 2026.02.04 | ₩51,485 | ₩51,485 | ₩49,748 | ₩50,389 | -2.13% | 13.4만 |
|---|
| 2026.02.03 | ₩53,022 | ₩53,022 | ₩50,830 | ₩51,706 | -2.48% | 8만 |
|---|
| 2026.02.02 | ₩52,474 | ₩53,289 | ₩52,474 | ₩52,982 | +0.97% | 7.2만 |
|---|
| 2026.01.30 | ₩53,049 | ₩53,049 | ₩51,953 | ₩52,367 | -1.28% | 4.6만 |
|---|
| 2026.01.29 | ₩53,891 | ₩53,891 | ₩51,739 | ₩53,275 | -1.14% | 6.2만 |
|---|
| 2026.01.28 | ₩54,065 | ₩54,252 | ₩53,710 | ₩53,837 | -0.42% | 4.3만 |
|---|
| 2026.01.27 | ₩53,316 | ₩53,771 | ₩53,316 | ₩53,626 | +0.58% | 6.5만 |
|---|
| 2026.01.26 | ₩52,381 | ₩53,183 | ₩52,371 | ₩52,942 | +1.07% | 8.3만 |
|---|
| 2026.01.23 | ₩51,953 | ₩52,749 | ₩51,953 | ₩52,447 | +0.95% | 4.8만 |
|---|
| 2026.01.22 | ₩52,394 | ₩52,501 | ₩52,073 | ₩52,274 | -0.23% | 3.4만 |
|---|
| 2026.01.21 | ₩50,710 | ₩52,234 | ₩50,656 | ₩51,632 | +1.82% | 8.7만 |
|---|
| 2026.01.20 | ₩51,178 | ₩51,539 | ₩50,349 | ₩50,416 | -1.49% | 4.7만 |
|---|
| 2026.01.16 | ₩53,236 | ₩53,236 | ₩52,407 | ₩52,608 | -1.18% | 6.9만 |
|---|
| 2026.01.15 | ₩53,102 | ₩53,368 | ₩52,621 | ₩52,661 | -0.83% | 11.6만 |
|---|
| 2026.01.14 | ₩52,461 | ₩52,641 | ₩51,726 | ₩52,367 | -0.18% | 9.5만 |
|---|
| 2026.01.13 | ₩53,570 | ₩53,570 | ₩52,888 | ₩53,229 | -0.64% | 4.5만 |
|---|
| 2026.01.12 | ₩52,675 | ₩53,597 | ₩52,675 | ₩53,416 | +1.41% | 6.3만 |
|---|
| 2026.01.09 | ₩52,394 | ₩53,447 | ₩52,340 | ₩53,276 | +1.68% | 4.3만 |
|---|
| 2026.01.08 | ₩52,613 | ₩52,613 | ₩52,140 | ₩52,421 | -0.37% | 7.6만 |
|---|
| 2026.01.07 | ₩53,183 | ₩53,423 | ₩52,808 | ₩52,848 | -0.63% | 7.5만 |
|---|
| 2026.01.06 | ₩52,447 | ₩53,022 | ₩52,314 | ₩53,017 | +1.09% | 28.8만 |
|---|
| 2026.01.05 | ₩52,220 | ₩52,533 | ₩52,113 | ₩52,140 | -0.15% | 4.8만 |
|---|
| 2026.01.02 | ₩52,140 | ₩52,534 | ₩51,271 | ₩51,517 | -1.19% | 5.4만 |
|---|
| 2025.12.31 | ₩52,394 | ₩52,394 | ₩51,539 | ₩51,539 | -1.63% | 3.4만 |
|---|
| 2025.12.30 | ₩52,421 | ₩52,648 | ₩52,334 | ₩52,334 | -0.17% | 1.7만 |
|---|
| 2025.12.29 | ₩52,541 | ₩52,741 | ₩52,300 | ₩52,541 | 0.00% | 3.3만 |
|---|
| 2025.12.26 | ₩52,942 | ₩53,203 | ₩52,902 | ₩52,962 | +0.04% | 1.7만 |
|---|
| 2025.12.24 | ₩52,635 | ₩53,022 | ₩52,635 | ₩52,982 | +0.66% | 1.5만 |
|---|
| 2025.12.23 | ₩52,207 | ₩52,741 | ₩52,207 | ₩52,721 | +0.99% | 3.7만 |
|---|
| 2025.12.22 | ₩52,140 | ₩52,327 | ₩52,140 | ₩52,267 | +0.24% | 6.6만 |
|---|
| 2025.12.19 | ₩51,378 | ₩51,779 | ₩51,378 | ₩51,726 | +0.68% | 10.6만 |
|---|
| 2025.12.18 | ₩50,483 | ₩51,164 | ₩50,402 | ₩50,603 | +0.24% | 11.6만 |
|---|
| 2025.12.17 | ₩50,763 | ₩50,924 | ₩49,520 | ₩49,520 | -2.45% | 9.3만 |
|---|
| 2025.12.16 | ₩50,509 | ₩51,204 | ₩50,416 | ₩51,091 | +1.15% | 3.8만 |
|---|
| 2025.12.15 | ₩52,060 | ₩52,100 | ₩51,017 | ₩51,138 | -1.77% | 12.2만 |
|---|
| 2025.12.12 | ₩52,955 | ₩52,955 | ₩51,258 | ₩51,472 | -2.80% | 10.2만 |
|---|
| 2025.12.11 | ₩52,929 | ₩53,129 | ₩52,234 | ₩53,076 | +0.28% | 3.1만 |
|---|
| 2025.12.10 | ₩52,848 | ₩53,436 | ₩52,300 | ₩53,223 | +0.71% | 10.7만 |
|---|
| 2025.12.09 | ₩52,354 | ₩52,902 | ₩52,354 | ₩52,728 | +0.71% | 6.1만 |
|---|
| 2025.12.08 | ₩53,330 | ₩53,330 | ₩52,367 | ₩52,675 | -1.23% | 3.7만 |
|---|
| 2025.12.05 | ₩52,902 | ₩53,154 | ₩52,675 | ₩52,782 | -0.23% | 2.5만 |
|---|
| 2025.12.04 | ₩52,434 | ₩52,568 | ₩52,060 | ₩52,447 | +0.03% | 2만 |
|---|
| 2025.12.03 | ₩51,833 | ₩52,568 | ₩51,833 | ₩52,447 | +1.19% | 10.7만 |
|---|
| 2025.12.02 | ₩51,766 | ₩52,327 | ₩51,734 | ₩52,193 | +0.83% | 3.2만 |
|---|
| 2025.12.01 | ₩51,204 | ₩52,000 | ₩51,164 | ₩51,605 | +0.78% | 3.7만 |
|---|
| 2025.11.28 | ₩51,525 | ₩51,919 | ₩51,525 | ₩51,919 | +0.77% | 2만 |
|---|
| 2025.11.26 | ₩51,218 | ₩51,659 | ₩50,937 | ₩51,405 | +0.37% | 3.4만 |
|---|
| 2025.11.25 | ₩49,707 | ₩50,672 | ₩49,133 | ₩50,672 | +1.94% | 6.6만 |
|---|
| 2025.11.24 | ₩48,491 | ₩50,108 | ₩48,491 | ₩50,015 | +3.14% | 9만 |
|---|
| 2025.11.21 | ₩47,815 | ₩49,039 | ₩46,848 | ₩48,157 | +0.72% | 4.3만 |
|---|
| 2025.11.20 | ₩51,269 | ₩51,325 | ₩47,315 | ₩47,368 | -7.61% | 4.6만 |
|---|
| 2025.11.19 | ₩49,482 | ₩50,076 | ₩48,705 | ₩49,383 | -0.20% | 7.1만 |
|---|
| 2025.11.18 | ₩49,052 | ₩49,654 | ₩48,247 | ₩48,959 | -0.19% | 4.6만 |
|---|
| 2025.11.17 | ₩50,707 | ₩50,992 | ₩49,453 | ₩49,921 | -1.55% | 7.9만 |
|---|
| 2025.11.14 | ₩49,526 | ₩51,501 | ₩49,213 | ₩50,839 | +2.65% | 5.9만 |
|---|
| 2025.11.13 | ₩52,220 | ₩52,240 | ₩50,603 | ₩50,777 | -2.76% | 3.5만 |
|---|
| 2025.11.12 | ₩52,888 | ₩52,888 | ₩52,354 | ₩52,636 | -0.48% | 1.5만 |
|---|
| 2025.11.11 | ₩52,514 | ₩52,782 | ₩52,087 | ₩52,614 | +0.19% | 2.3만 |
|---|
| 2025.11.10 | ₩52,033 | ₩52,888 | ₩51,886 | ₩52,768 | +1.41% | 8만 |
|---|
| 2025.11.07 | ₩48,518 | ₩50,876 | ₩48,518 | ₩50,876 | +4.86% | 10.2만 |
|---|
| 2025.11.06 | ₩52,260 | ₩52,260 | ₩50,924 | ₩51,017 | -2.38% | 14.5만 |
|---|
| 2025.11.05 | ₩51,913 | ₩53,076 | ₩51,913 | ₩52,620 | +1.36% | 2.1만 |
|---|
| 2025.11.04 | ₩52,608 | ₩53,089 | ₩52,120 | ₩52,120 | -0.93% | 6만 |
|---|
| 2025.11.03 | ₩54,372 | ₩54,372 | ₩53,704 | ₩53,828 | -1.00% | 3.6만 |
|---|
| 2025.10.31 | ₩54,265 | ₩54,265 | ₩53,217 | ₩53,517 | -1.38% | 4.5만 |
|---|
| 2025.10.30 | ₩53,998 | ₩53,998 | ₩53,129 | ₩53,129 | -1.61% | 4.1만 |
|---|
| 2025.10.29 | ₩54,639 | ₩54,693 | ₩54,065 | ₩54,479 | -0.29% | 5.4만 |
|---|
| 2025.10.28 | ₩53,829 | ₩54,452 | ₩53,824 | ₩54,185 | +0.66% | 5.5만 |
|---|
| 2025.10.27 | ₩53,263 | ₩53,669 | ₩53,196 | ₩53,669 | +0.76% | 1.8만 |
|---|
| 2025.10.24 | ₩51,806 | ₩52,359 | ₩51,806 | ₩52,201 | +0.76% | 3만 |
|---|
| 2025.10.23 | ₩50,215 | ₩51,351 | ₩50,215 | ₩51,218 | +2.00% | 6만 |
|---|
| 2025.10.22 | ₩51,392 | ₩51,392 | ₩49,841 | ₩50,477 | -1.78% | 2.9만 |
|---|
| 2025.10.21 | ₩51,124 | ₩51,445 | ₩50,977 | ₩51,315 | +0.37% | 2.7만 |
|---|
| 2025.10.20 | ₩50,857 | ₩51,406 | ₩50,857 | ₩51,281 | +0.83% | 2.5만 |
|---|
| 2025.10.17 | ₩49,146 | ₩50,336 | ₩49,146 | ₩50,183 | +2.11% | 1.2만 |
|---|
| 2025.10.16 | ₩50,269 | ₩50,710 | ₩49,280 | ₩49,694 | -1.14% | 3.6만 |
|---|
| 2025.10.15 | ₩50,242 | ₩50,803 | ₩49,280 | ₩49,889 | -0.70% | 3.8만 |
|---|
| 2025.10.14 | ₩48,398 | ₩50,135 | ₩48,371 | ₩49,516 | +2.31% | 3.3만 |
|---|
| 2025.10.13 | ₩49,634 | ₩50,189 | ₩49,494 | ₩50,055 | +0.85% | 8.1만 |
|---|
| 2025.10.10 | ₩51,579 | ₩51,579 | ₩48,304 | ₩48,304 | -6.35% | 5.7만 |
|---|