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 | ₩58,473 | ₩58,740 | ₩58,286 | ₩58,659 | +0.32% | 2.9만 |
| 2026.10.08 | ₩58,473 | ₩59,040 | ₩57,672 | ₩58,113 | -0.62% | 4.5만 |
| 2026.10.07 | ₩58,780 | ₩59,260 | ₩58,673 | ₩59,233 | +0.77% | 4.8만 |
| 2026.10.06 | ₩59,500 | ₩59,828 | ₩59,500 | ₩59,553 | +0.09% | 1.8만 |
| 2026.10.05 | ₩58,206 | ₩59,113 | ₩58,206 | ₩58,953 | +1.28% | 3만 |
| 2026.10.02 | ₩58,153 | ₩58,673 | ₩57,979 | ₩58,099 | -0.09% | 3.1만 |
| 2026.10.01 | ₩57,365 | ₩57,459 | ₩56,525 | ₩57,232 | -0.23% | 4.5만 |
| 2026.09.30 | ₩57,105 | ₩57,632 | ₩56,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,899 |
| -0.36% |
| 2.3만 |
| 2026.09.29 | ₩56,925 | ₩57,045 | ₩56,512 | ₩56,738 | -0.33% | 1.4만 |
|---|
| 2026.09.28 | ₩57,045 | ₩57,259 | ₩56,325 | ₩56,778 | -0.47% | 3.2만 |
|---|
| 2026.09.25 | ₩57,632 | ₩57,872 | ₩57,325 | ₩57,779 | +0.25% | 1.4만 |
|---|
| 2026.09.24 | ₩56,218 | ₩57,272 | ₩56,218 | ₩57,255 | +1.84% | 2.1만 |
|---|
| 2026.09.23 | ₩57,726 | ₩57,919 | ₩56,965 | ₩57,232 | -0.86% | 2.5만 |
|---|
| 2026.09.22 | ₩57,699 | ₩58,206 | ₩57,699 | ₩58,139 | +0.76% | 4.6만 |
|---|
| 2026.09.21 | ₩56,737 | ₩57,712 | ₩56,737 | ₩57,699 | +1.70% | 8.7천 |
|---|
| 2026.09.18 | ₩54,857 | ₩55,178 | ₩54,657 | ₩55,178 | +0.58% | 9천 |
|---|
| 2026.09.17 | ₩54,591 | ₩54,917 | ₩54,564 | ₩54,917 | +0.60% | 1.9만 |
|---|
| 2026.09.16 | ₩54,024 | ₩54,324 | ₩52,709 | ₩53,230 | -1.47% | 3.2만 |
|---|
| 2026.09.15 | ₩53,964 | ₩53,964 | ₩53,403 | ₩53,443 | -0.96% | 2.9만 |
|---|
| 2026.09.14 | ₩53,323 | ₩54,417 | ₩53,323 | ₩54,030 | +1.33% | 1.4만 |
|---|
| 2026.09.11 | ₩54,937 | ₩55,151 | ₩54,764 | ₩54,884 | -0.10% | 2.5만 |
|---|
| 2026.09.10 | ₩53,977 | ₩54,284 | ₩53,883 | ₩53,883 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩54,951 | ₩55,071 | ₩54,677 | ₩54,857 | -0.17% | 2.4만 |
|---|
| 2026.09.08 | ₩55,298 | ₩55,711 | ₩54,991 | ₩55,164 | -0.24% | 2.8만 |
|---|
| 2026.09.04 | ₩55,444 | ₩55,644 | ₩55,191 | ₩55,418 | -0.05% | 3만 |
|---|
| 2026.09.03 | ₩54,177 | ₩55,551 | ₩54,177 | ₩55,418 | +2.29% | 2.5만 |
|---|
| 2026.09.02 | ₩53,924 | ₩54,377 | ₩53,777 | ₩54,284 | +0.67% | 4.4만 |
|---|
| 2026.09.01 | ₩53,950 | ₩54,204 | ₩53,723 | ₩53,964 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩55,111 | ₩55,111 | ₩54,737 | ₩55,098 | -0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩55,818 | ₩56,165 | ₩55,084 | ₩55,178 | -1.15% | 4.5만 |
|---|
| 2026.08.27 | ₩54,937 | ₩55,818 | ₩54,937 | ₩55,818 | +1.60% | 8.9만 |
|---|
| 2026.08.26 | ₩54,110 | ₩54,644 | ₩54,110 | ₩54,417 | +0.57% | 4.9만 |
|---|
| 2026.08.25 | ₩54,777 | ₩54,777 | ₩53,950 | ₩54,357 | -0.77% | 10.1만 |
|---|
| 2026.08.24 | ₩54,057 | ₩54,137 | ₩53,570 | ₩53,870 | -0.35% | 4.1만 |
|---|
| 2026.08.21 | ₩54,764 | ₩54,897 | ₩54,230 | ₩54,617 | -0.27% | 3.6만 |
|---|
| 2026.08.20 | ₩54,751 | ₩54,844 | ₩54,257 | ₩54,257 | -0.90% | 4.4만 |
|---|
| 2026.08.19 | ₩55,631 | ₩55,725 | ₩54,924 | ₩55,031 | -1.08% | 3.6만 |
|---|
| 2026.08.18 | ₩55,618 | ₩55,658 | ₩55,124 | ₩55,124 | -0.89% | 2.7만 |
|---|
| 2026.08.17 | ₩57,179 | ₩57,219 | ₩56,592 | ₩56,658 | -0.91% | 5.7만 |
|---|
| 2026.08.14 | ₩57,339 | ₩57,365 | ₩56,685 | ₩56,864 | -0.83% | 1.7만 |
|---|
| 2026.08.13 | ₩56,098 | ₩57,325 | ₩56,098 | ₩57,112 | +1.81% | 2.2만 |
|---|
| 2026.08.12 | ₩56,445 | ₩56,552 | ₩56,058 | ₩56,151 | -0.52% | 3.3만 |
|---|
| 2026.08.11 | ₩56,045 | ₩56,045 | ₩55,258 | ₩55,471 | -1.02% | 2.1만 |
|---|
| 2026.08.10 | ₩54,817 | ₩56,298 | ₩54,817 | ₩55,821 | +1.83% | 7.6만 |
|---|
| 2026.08.07 | ₩56,018 | ₩56,151 | ₩55,564 | ₩56,151 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩54,884 | ₩55,444 | ₩54,724 | ₩55,138 | +0.46% | 4만 |
|---|
| 2026.08.05 | ₩56,418 | ₩56,685 | ₩55,471 | ₩55,471 | -1.68% | 3.6만 |
|---|
| 2026.08.04 | ₩54,324 | ₩56,285 | ₩54,257 | ₩55,991 | +3.07% | 5.3만 |
|---|
| 2026.08.03 | ₩51,389 | ₩53,283 | ₩51,389 | ₩53,136 | +3.40% | 5.2만 |
|---|
| 2026.07.31 | ₩51,869 | ₩52,216 | ₩50,802 | ₩51,830 | -0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩49,828 | ₩51,275 | ₩49,828 | ₩51,122 | +2.60% | 5.2만 |
|---|
| 2026.07.29 | ₩49,855 | ₩50,628 | ₩48,427 | ₩48,480 | -2.76% | 2.8만 |
|---|
| 2026.07.28 | ₩49,841 | ₩50,662 | ₩49,601 | ₩50,215 | +0.75% | 2.4만 |
|---|
| 2026.07.27 | ₩52,056 | ₩52,056 | ₩50,295 | ₩50,855 | -2.31% | 2.1만 |
|---|
| 2026.07.24 | ₩51,829 | ₩51,842 | ₩50,882 | ₩50,971 | -1.66% | 1.5만 |
|---|
| 2026.07.23 | ₩52,149 | ₩52,149 | ₩51,322 | ₩51,644 | -0.97% | 2.9만 |
|---|
| 2026.07.22 | ₩53,096 | ₩53,630 | ₩53,096 | ₩53,163 | +0.13% | 3.4만 |
|---|
| 2026.07.21 | ₩52,790 | ₩53,630 | ₩52,790 | ₩53,443 | +1.24% | 1.4만 |
|---|
| 2026.07.20 | ₩52,189 | ₩53,043 | ₩51,922 | ₩52,002 | -0.36% | 8.3만 |
|---|
| 2026.07.17 | ₩51,309 | ₩52,816 | ₩51,095 | ₩52,056 | +1.46% | 4.7만 |
|---|
| 2026.07.16 | ₩53,683 | ₩53,803 | ₩52,923 | ₩53,256 | -0.80% | 13.1만 |
|---|
| 2026.07.15 | ₩55,084 | ₩55,084 | ₩53,750 | ₩54,511 | -1.04% | 2.6만 |
|---|
| 2026.07.14 | ₩54,377 | ₩55,158 | ₩54,070 | ₩54,070 | -0.56% | 1.5만 |
|---|
| 2026.07.13 | ₩54,230 | ₩54,564 | ₩53,723 | ₩53,830 | -0.74% | 2.7만 |
|---|
| 2026.07.10 | ₩54,524 | ₩55,431 | ₩54,524 | ₩55,284 | +1.39% | 5.5만 |
|---|
| 2026.07.09 | ₩54,204 | ₩55,116 | ₩54,204 | ₩54,991 | +1.45% | 2.5만 |
|---|
| 2026.07.08 | ₩53,016 | ₩53,737 | ₩52,483 | ₩53,683 | +1.26% | 2.1만 |
|---|
| 2026.07.07 | ₩54,097 | ₩54,097 | ₩53,130 | ₩53,457 | -1.18% | 3.6만 |
|---|
| 2026.07.06 | ₩54,097 | ₩55,124 | ₩54,097 | ₩54,817 | +1.33% | 15.4만 |
|---|
| 2026.07.02 | ₩54,804 | ₩55,458 | ₩53,030 | ₩53,256 | -2.82% | 12.7만 |
|---|
| 2026.07.01 | ₩54,804 | ₩55,404 | ₩54,404 | ₩54,404 | -0.73% | 8.9만 |
|---|
| 2026.06.30 | ₩54,897 | ₩56,071 | ₩54,897 | ₩55,951 | +1.92% | 7.2만 |
|---|
| 2026.06.29 | ₩53,377 | ₩54,457 | ₩53,190 | ₩54,397 | +1.91% | 2만 |
|---|
| 2026.06.26 | ₩52,243 | ₩53,430 | ₩52,229 | ₩52,563 | +0.61% | 4.7만 |
|---|
| 2026.06.25 | ₩54,577 | ₩54,577 | ₩52,443 | ₩53,374 | -2.20% | 2.2만 |
|---|
| 2026.06.24 | ₩53,937 | ₩53,937 | ₩52,496 | ₩53,043 | -1.66% | 2.4만 |
|---|
| 2026.06.23 | ₩53,550 | ₩54,184 | ₩53,377 | ₩53,817 | +0.50% | 3.6만 |
|---|
| 2026.06.22 | ₩56,632 | ₩57,211 | ₩55,938 | ₩56,325 | -0.54% | 3.8만 |
|---|
| 2026.06.18 | ₩55,951 | ₩56,558 | ₩55,818 | ₩56,548 | +1.07% | 2.9만 |
|---|
| 2026.06.17 | ₩56,151 | ₩56,151 | ₩54,350 | ₩54,564 | -2.83% | 4.4만 |
|---|
| 2026.06.16 | ₩57,299 | ₩57,299 | ₩55,604 | ₩55,618 | -2.93% | 9.1만 |
|---|
| 2026.06.15 | ₩56,512 | ₩57,219 | ₩56,512 | ₩56,928 | +0.74% | 6.2만 |
|---|
| 2026.06.12 | ₩53,883 | ₩54,764 | ₩53,403 | ₩54,564 | +1.26% | 5.1만 |
|---|
| 2026.06.11 | ₩52,176 | ₩53,937 | ₩51,829 | ₩53,937 | +3.38% | 4.2만 |
|---|
| 2026.06.10 | ₩52,589 | ₩53,296 | ₩51,682 | ₩51,716 | -1.66% | 2.8만 |
|---|
| 2026.06.09 | ₩54,404 | ₩54,897 | ₩51,149 | ₩53,256 | -2.11% | 10.7만 |
|---|
| 2026.06.08 | ₩54,217 | ₩54,691 | ₩53,997 | ₩54,025 | -0.35% | 1.7만 |
|---|
| 2026.06.05 | ₩56,045 | ₩56,045 | ₩53,163 | ₩53,176 | -5.12% | 3.1만 |
|---|
| 2026.06.04 | ₩55,925 | ₩57,112 | ₩55,925 | ₩56,854 | +1.66% | 3.2만 |
|---|
| 2026.06.03 | ₩57,339 | ₩57,365 | ₩56,872 | ₩57,092 | -0.43% | 6.3만 |
|---|
| 2026.06.02 | ₩57,139 | ₩57,619 | ₩57,125 | ₩57,606 | +0.82% | 6.6만 |
|---|
| 2026.06.01 | ₩56,578 | ₩57,445 | ₩56,378 | ₩57,219 | +1.13% | 2.1만 |
|---|
| 2026.05.29 | ₩56,271 | ₩56,778 | ₩56,205 | ₩56,525 | +0.45% | 6.5만 |
|---|
| 2026.05.28 | ₩55,178 | ₩56,085 | ₩55,071 | ₩55,978 | +1.45% | 2.1만 |
|---|
| 2026.05.27 | ₩55,431 | ₩55,658 | ₩54,964 | ₩55,338 | -0.17% | 5.3만 |
|---|
| 2026.05.26 | ₩55,071 | ₩55,591 | ₩55,004 | ₩55,431 | +0.65% | 3.4만 |
|---|
| 2026.05.22 | ₩53,990 | ₩54,657 | ₩53,990 | ₩54,257 | +0.49% | 7.9만 |
|---|
| 2026.05.21 | ₩53,363 | ₩54,006 | ₩53,123 | ₩53,830 | +0.87% | 2.5만 |
|---|
| 2026.05.20 | ₩52,856 | ₩53,525 | ₩52,543 | ₩53,525 | +1.26% | 11.6만 |
|---|
| 2026.05.19 | ₩52,376 | ₩52,830 | ₩52,136 | ₩52,336 | -0.08% | 8천 |
|---|
| 2026.05.18 | ₩53,190 | ₩53,323 | ₩52,256 | ₩52,763 | -0.80% | 4.8만 |
|---|
| 2026.05.15 | ₩53,030 | ₩53,670 | ₩53,030 | ₩53,123 | +0.18% | 1.8만 |
|---|
| 2026.05.14 | ₩53,897 | ₩54,317 | ₩53,857 | ₩54,137 | +0.45% | 2.8만 |
|---|
| 2026.05.13 | ₩52,850 | ₩53,737 | ₩52,850 | ₩53,537 | +1.30% | 1.7만 |
|---|
| 2026.05.12 | ₩52,990 | ₩52,990 | ₩52,016 | ₩52,923 | -0.13% | 1.9만 |
|---|
| 2026.05.11 | ₩53,043 | ₩53,577 | ₩53,043 | ₩53,510 | +0.88% | 5.1만 |
|---|
| 2026.05.08 | ₩52,770 | ₩53,147 | ₩52,736 | ₩53,147 | +0.72% | 1.9만 |
|---|
| 2026.05.07 | ₩51,802 | ₩52,349 | ₩51,616 | ₩51,762 | -0.08% | 2.6만 |
|---|
| 2026.05.06 | ₩51,135 | ₩51,896 | ₩51,082 | ₩51,896 | +1.49% | 1.8만 |
|---|
| 2026.05.05 | ₩50,215 | ₩50,722 | ₩50,215 | ₩50,588 | +0.74% | 1.6만 |
|---|
| 2026.05.04 | ₩49,975 | ₩50,081 | ₩49,474 | ₩49,721 | -0.51% | 9.7만 |
|---|
| 2026.05.01 | ₩49,414 | ₩50,055 | ₩49,414 | ₩49,901 | +0.99% | 1.5만 |
|---|
| 2026.04.30 | ₩48,947 | ₩49,428 | ₩48,561 | ₩49,308 | +0.74% | 1.7만 |
|---|
| 2026.04.29 | ₩48,480 | ₩48,774 | ₩48,067 | ₩48,769 | +0.59% | 1.7만 |
|---|
| 2026.04.28 | ₩48,320 | ₩48,694 | ₩48,254 | ₩48,507 | +0.39% | 3.5만 |
|---|
| 2026.04.27 | ₩49,067 | ₩49,201 | ₩48,827 | ₩49,201 | +0.27% | 8.9만 |
|---|
| 2026.04.24 | ₩48,467 | ₩49,161 | ₩48,467 | ₩49,107 | +1.32% | 1.9만 |
|---|
| 2026.04.23 | ₩48,294 | ₩48,454 | ₩47,600 | ₩48,054 | -0.50% | 3만 |
|---|
| 2026.04.22 | ₩48,107 | ₩48,494 | ₩48,014 | ₩48,494 | +0.80% | 6.5만 |
|---|
| 2026.04.21 | ₩48,000 | ₩48,160 | ₩47,653 | ₩47,687 | -0.65% | 2.4만 |
|---|
| 2026.04.20 | ₩47,987 | ₩47,987 | ₩47,653 | ₩47,893 | -0.19% | 3.9만 |
|---|
| 2026.04.17 | ₩47,813 | ₩48,087 | ₩47,573 | ₩47,987 | +0.36% | 6.8만 |
|---|
| 2026.04.16 | ₩47,066 | ₩47,453 | ₩46,986 | ₩47,340 | +0.58% | 8.9만 |
|---|
| 2026.04.15 | ₩47,066 | ₩47,093 | ₩47,040 | ₩47,066 | 0.00% | 7.2만 |
|---|
| 2026.04.14 | ₩47,146 | ₩47,146 | ₩47,040 | ₩47,040 | -0.23% | 3.7만 |
|---|
| 2026.04.13 | ₩47,080 | ₩47,080 | ₩47,040 | ₩47,040 | -0.09% | 2.3만 |
|---|
| 2026.04.10 | ₩47,253 | ₩47,253 | ₩47,026 | ₩47,060 | -0.41% | 2.8만 |
|---|
| 2026.04.09 | ₩47,033 | ₩47,093 | ₩47,000 | ₩47,053 | +0.04% | 6.3만 |
|---|
| 2026.04.08 | ₩47,133 | ₩47,133 | ₩47,000 | ₩47,000 | -0.28% | 3.3만 |
|---|
| 2026.04.07 | ₩46,986 | ₩47,046 | ₩46,986 | ₩47,013 | +0.06% | 7.8만 |
|---|
| 2026.04.06 | ₩47,093 | ₩47,093 | ₩46,986 | ₩47,026 | -0.14% | 3.8만 |
|---|
| 2026.04.02 | ₩46,906 | ₩47,040 | ₩46,906 | ₩47,017 | +0.24% | 16만 |
|---|
| 2026.04.01 | ₩47,026 | ₩47,040 | ₩46,960 | ₩46,986 | -0.09% | 12.7만 |
|---|
| 2026.03.31 | ₩46,893 | ₩47,026 | ₩46,893 | ₩46,946 | +0.11% | 6.1만 |
|---|
| 2026.03.30 | ₩47,093 | ₩47,093 | ₩46,946 | ₩46,960 | -0.28% | 4.5만 |
|---|
| 2026.03.27 | ₩46,973 | ₩47,026 | ₩46,933 | ₩46,933 | -0.09% | 13.9만 |
|---|
| 2026.03.26 | ₩46,960 | ₩47,013 | ₩46,960 | ₩46,986 | +0.06% | 5.7만 |
|---|
| 2026.03.25 | ₩47,013 | ₩47,026 | ₩46,933 | ₩46,933 | -0.17% | 4.1만 |
|---|
| 2026.03.24 | ₩46,960 | ₩47,080 | ₩46,279 | ₩46,920 | -0.09% | 13만 |
|---|
| 2026.03.23 | ₩47,160 | ₩48,054 | ₩46,826 | ₩47,120 | -0.08% | 11.4만 |
|---|
| 2026.03.20 | ₩47,120 | ₩47,333 | ₩45,612 | ₩46,066 | -2.24% | 6.9만 |
|---|
| 2026.03.19 | ₩46,880 | ₩47,880 | ₩46,786 | ₩47,407 | +1.12% | 9.7만 |
|---|
| 2026.03.18 | ₩48,787 | ₩48,934 | ₩47,800 | ₩47,800 | -2.02% | 8.9만 |
|---|
| 2026.03.17 | ₩49,388 | ₩49,428 | ₩48,907 | ₩49,054 | -0.68% | 5.1만 |
|---|
| 2026.03.16 | ₩48,587 | ₩49,148 | ₩48,587 | ₩48,667 | +0.16% | 3.7만 |
|---|
| 2026.03.13 | ₩48,854 | ₩49,094 | ₩47,667 | ₩47,667 | -2.43% | 5.3만 |
|---|
| 2026.03.12 | ₩49,188 | ₩49,188 | ₩48,200 | ₩48,280 | -1.84% | 9.6만 |
|---|
| 2026.03.11 | ₩49,881 | ₩50,268 | ₩49,388 | ₩49,788 | -0.19% | 8만 |
|---|
| 2026.03.10 | ₩49,815 | ₩50,495 | ₩49,601 | ₩49,775 | -0.08% | 7.6만 |
|---|
| 2026.03.09 | ₩48,000 | ₩50,040 | ₩47,600 | ₩49,908 | +3.97% | 9.8만 |
|---|
| 2026.03.06 | ₩48,827 | ₩49,641 | ₩48,641 | ₩48,894 | +0.14% | 10.4만 |
|---|
| 2026.03.05 | ₩50,375 | ₩50,660 | ₩49,281 | ₩50,201 | -0.34% | 4.5만 |
|---|
| 2026.03.04 | ₩49,561 | ₩50,835 | ₩49,561 | ₩50,588 | +2.07% | 6만 |
|---|
| 2026.03.03 | ₩48,707 | ₩49,775 | ₩48,047 | ₩49,388 | +1.40% | 13만 |
|---|
| 2026.03.02 | ₩49,414 | ₩50,707 | ₩49,401 | ₩50,428 | +2.05% | 12.5만 |
|---|
| 2026.02.27 | ₩49,855 | ₩50,348 | ₩49,601 | ₩50,348 | +0.99% | 4.7만 |
|---|
| 2026.02.26 | ₩51,589 | ₩51,589 | ₩50,068 | ₩50,748 | -1.63% | 3.8만 |
|---|
| 2026.02.25 | ₩51,235 | ₩51,788 | ₩51,235 | ₩51,749 | +1.00% | 5.5만 |
|---|
| 2026.02.24 | ₩49,775 | ₩50,748 | ₩49,654 | ₩50,588 | +1.63% | 5.1만 |
|---|
| 2026.02.23 | ₩50,628 | ₩50,682 | ₩49,404 | ₩49,694 | -1.84% | 3.6만 |
|---|
| 2026.02.20 | ₩49,881 | ₩50,951 | ₩49,855 | ₩50,802 | +1.85% | 6.6만 |
|---|
| 2026.02.19 | ₩50,161 | ₩50,301 | ₩49,169 | ₩50,148 | -0.03% | 6.9만 |
|---|
| 2026.02.18 | ₩49,895 | ₩51,015 | ₩49,855 | ₩50,442 | +1.10% | 2.9만 |
|---|
| 2026.02.17 | ₩49,361 | ₩50,135 | ₩48,834 | ₩49,772 | +0.83% | 6만 |
|---|
| 2026.02.13 | ₩49,681 | ₩50,522 | ₩49,468 | ₩49,801 | +0.24% | 18.1만 |
|---|
| 2026.02.12 | ₩51,816 | ₩51,856 | ₩49,654 | ₩49,708 | -4.07% | 6.7만 |
|---|
| 2026.02.11 | ₩52,349 | ₩52,349 | ₩51,175 | ₩51,576 | -1.48% | 4.2만 |
|---|
| 2026.02.10 | ₩51,856 | ₩52,069 | ₩51,329 | ₩51,389 | -0.90% | 3.3만 |
|---|
| 2026.02.09 | ₩50,642 | ₩52,056 | ₩50,642 | ₩51,842 | +2.37% | 6.6만 |
|---|
| 2026.02.06 | ₩49,348 | ₩51,275 | ₩49,348 | ₩51,202 | +3.76% | 6.5만 |
|---|
| 2026.02.05 | ₩49,508 | ₩49,935 | ₩48,721 | ₩49,001 | -1.02% | 7.2만 |
|---|
| 2026.02.04 | ₩51,389 | ₩51,389 | ₩49,654 | ₩50,295 | -2.13% | 13.4만 |
|---|
| 2026.02.03 | ₩52,923 | ₩52,923 | ₩50,735 | ₩51,609 | -2.48% | 8만 |
|---|
| 2026.02.02 | ₩52,376 | ₩53,190 | ₩52,376 | ₩52,883 | +0.97% | 7.2만 |
|---|
| 2026.01.30 | ₩52,950 | ₩52,950 | ₩51,856 | ₩52,269 | -1.28% | 4.6만 |
|---|
| 2026.01.29 | ₩53,790 | ₩53,790 | ₩51,642 | ₩53,175 | -1.14% | 6.2만 |
|---|
| 2026.01.28 | ₩53,964 | ₩54,150 | ₩53,610 | ₩53,737 | -0.42% | 4.3만 |
|---|
| 2026.01.27 | ₩53,216 | ₩53,670 | ₩53,216 | ₩53,526 | +0.58% | 6.5만 |
|---|
| 2026.01.26 | ₩52,283 | ₩53,083 | ₩52,273 | ₩52,843 | +1.07% | 8.3만 |
|---|
| 2026.01.23 | ₩51,856 | ₩52,651 | ₩51,856 | ₩52,349 | +0.95% | 4.8만 |
|---|
| 2026.01.22 | ₩52,296 | ₩52,403 | ₩51,976 | ₩52,176 | -0.23% | 3.4만 |
|---|
| 2026.01.21 | ₩50,615 | ₩52,136 | ₩50,562 | ₩51,536 | +1.82% | 8.7만 |
|---|
| 2026.01.20 | ₩51,082 | ₩51,442 | ₩50,255 | ₩50,321 | -1.49% | 4.7만 |
|---|
| 2026.01.16 | ₩53,136 | ₩53,136 | ₩52,309 | ₩52,509 | -1.18% | 6.9만 |
|---|
| 2026.01.15 | ₩53,003 | ₩53,268 | ₩52,523 | ₩52,563 | -0.83% | 11.6만 |
|---|
| 2026.01.14 | ₩52,363 | ₩52,543 | ₩51,629 | ₩52,269 | -0.18% | 9.5만 |
|---|
| 2026.01.13 | ₩53,470 | ₩53,470 | ₩52,790 | ₩53,130 | -0.64% | 4.5만 |
|---|
| 2026.01.12 | ₩52,576 | ₩53,497 | ₩52,576 | ₩53,317 | +1.41% | 6.3만 |
|---|
| 2026.01.09 | ₩52,296 | ₩53,347 | ₩52,243 | ₩53,176 | +1.68% | 4.3만 |
|---|
| 2026.01.08 | ₩52,515 | ₩52,515 | ₩52,042 | ₩52,323 | -0.37% | 7.6만 |
|---|
| 2026.01.07 | ₩53,083 | ₩53,323 | ₩52,709 | ₩52,750 | -0.63% | 7.5만 |
|---|
| 2026.01.06 | ₩52,349 | ₩52,923 | ₩52,216 | ₩52,918 | +1.09% | 28.8만 |
|---|
| 2026.01.05 | ₩52,123 | ₩52,435 | ₩52,016 | ₩52,042 | -0.15% | 4.8만 |
|---|
| 2026.01.02 | ₩52,042 | ₩52,436 | ₩51,175 | ₩51,421 | -1.19% | 5.4만 |
|---|
| 2025.12.31 | ₩52,296 | ₩52,296 | ₩51,442 | ₩51,442 | -1.63% | 3.4만 |
|---|
| 2025.12.30 | ₩52,323 | ₩52,549 | ₩52,236 | ₩52,236 | -0.17% | 1.7만 |
|---|
| 2025.12.29 | ₩52,443 | ₩52,643 | ₩52,203 | ₩52,443 | 0.00% | 3.3만 |
|---|
| 2025.12.26 | ₩52,843 | ₩53,103 | ₩52,803 | ₩52,863 | +0.04% | 1.7만 |
|---|
| 2025.12.24 | ₩52,536 | ₩52,923 | ₩52,536 | ₩52,883 | +0.66% | 1.5만 |
|---|
| 2025.12.23 | ₩52,109 | ₩52,643 | ₩52,109 | ₩52,623 | +0.99% | 3.7만 |
|---|
| 2025.12.22 | ₩52,042 | ₩52,229 | ₩52,042 | ₩52,169 | +0.24% | 6.6만 |
|---|
| 2025.12.19 | ₩51,282 | ₩51,682 | ₩51,282 | ₩51,629 | +0.68% | 10.6만 |
|---|
| 2025.12.18 | ₩50,388 | ₩51,069 | ₩50,308 | ₩50,508 | +0.24% | 11.6만 |
|---|
| 2025.12.17 | ₩50,668 | ₩50,828 | ₩49,428 | ₩49,428 | -2.45% | 9.3만 |
|---|
| 2025.12.16 | ₩50,415 | ₩51,109 | ₩50,321 | ₩50,995 | +1.15% | 3.8만 |
|---|
| 2025.12.15 | ₩51,962 | ₩52,002 | ₩50,922 | ₩51,042 | -1.77% | 12.2만 |
|---|
| 2025.12.12 | ₩52,856 | ₩52,856 | ₩51,162 | ₩51,375 | -2.80% | 10.2만 |
|---|
| 2025.12.11 | ₩52,830 | ₩53,030 | ₩52,136 | ₩52,976 | +0.28% | 3.1만 |
|---|
| 2025.12.10 | ₩52,750 | ₩53,337 | ₩52,203 | ₩53,123 | +0.71% | 10.7만 |
|---|
| 2025.12.09 | ₩52,256 | ₩52,803 | ₩52,256 | ₩52,629 | +0.71% | 6.1만 |
|---|
| 2025.12.08 | ₩53,230 | ₩53,230 | ₩52,269 | ₩52,576 | -1.23% | 3.7만 |
|---|
| 2025.12.05 | ₩52,803 | ₩53,055 | ₩52,576 | ₩52,683 | -0.23% | 2.5만 |
|---|
| 2025.12.04 | ₩52,336 | ₩52,469 | ₩51,962 | ₩52,349 | +0.03% | 2만 |
|---|
| 2025.12.03 | ₩51,736 | ₩52,469 | ₩51,736 | ₩52,349 | +1.19% | 10.7만 |
|---|
| 2025.12.02 | ₩51,669 | ₩52,229 | ₩51,637 | ₩52,096 | +0.83% | 3.2만 |
|---|
| 2025.12.01 | ₩51,109 | ₩51,902 | ₩51,069 | ₩51,509 | +0.78% | 3.7만 |
|---|
| 2025.11.28 | ₩51,429 | ₩51,822 | ₩51,429 | ₩51,822 | +0.77% | 2만 |
|---|
| 2025.11.26 | ₩51,122 | ₩51,562 | ₩50,842 | ₩51,309 | +0.37% | 3.4만 |
|---|
| 2025.11.25 | ₩49,614 | ₩50,578 | ₩49,041 | ₩50,578 | +1.94% | 6.6만 |
|---|
| 2025.11.24 | ₩48,400 | ₩50,015 | ₩48,400 | ₩49,921 | +3.14% | 9만 |
|---|
| 2025.11.21 | ₩47,725 | ₩48,947 | ₩46,761 | ₩48,067 | +0.72% | 4.3만 |
|---|
| 2025.11.20 | ₩51,173 | ₩51,229 | ₩47,226 | ₩47,280 | -7.61% | 4.6만 |
|---|
| 2025.11.19 | ₩49,389 | ₩49,983 | ₩48,614 | ₩49,290 | -0.20% | 7.1만 |
|---|
| 2025.11.18 | ₩48,961 | ₩49,561 | ₩48,156 | ₩48,867 | -0.19% | 4.6만 |
|---|
| 2025.11.17 | ₩50,612 | ₩50,896 | ₩49,361 | ₩49,828 | -1.55% | 7.9만 |
|---|
| 2025.11.14 | ₩49,433 | ₩51,405 | ₩49,121 | ₩50,744 | +2.65% | 5.9만 |
|---|
| 2025.11.13 | ₩52,123 | ₩52,143 | ₩50,508 | ₩50,682 | -2.76% | 3.5만 |
|---|
| 2025.11.12 | ₩52,790 | ₩52,790 | ₩52,256 | ₩52,537 | -0.48% | 1.5만 |
|---|
| 2025.11.11 | ₩52,416 | ₩52,683 | ₩51,989 | ₩52,516 | +0.19% | 2.3만 |
|---|
| 2025.11.10 | ₩51,936 | ₩52,790 | ₩51,789 | ₩52,669 | +1.41% | 8만 |
|---|
| 2025.11.07 | ₩48,427 | ₩50,780 | ₩48,427 | ₩50,780 | +4.86% | 10.2만 |
|---|
| 2025.11.06 | ₩52,163 | ₩52,163 | ₩50,828 | ₩50,922 | -2.38% | 14.5만 |
|---|
| 2025.11.05 | ₩51,816 | ₩52,976 | ₩51,816 | ₩52,521 | +1.36% | 2.1만 |
|---|
| 2025.11.04 | ₩52,509 | ₩52,990 | ₩52,022 | ₩52,022 | -0.93% | 6만 |
|---|
| 2025.11.03 | ₩54,270 | ₩54,270 | ₩53,603 | ₩53,727 | -1.00% | 3.6만 |
|---|
| 2025.10.31 | ₩54,164 | ₩54,164 | ₩53,118 | ₩53,417 | -1.38% | 4.5만 |
|---|
| 2025.10.30 | ₩53,897 | ₩53,897 | ₩53,030 | ₩53,030 | -1.61% | 4.1만 |
|---|
| 2025.10.29 | ₩54,537 | ₩54,591 | ₩53,964 | ₩54,377 | -0.29% | 5.4만 |
|---|
| 2025.10.28 | ₩53,729 | ₩54,350 | ₩53,723 | ₩54,084 | +0.66% | 5.5만 |
|---|
| 2025.10.27 | ₩53,163 | ₩53,569 | ₩53,096 | ₩53,569 | +0.76% | 1.8만 |
|---|
| 2025.10.24 | ₩51,709 | ₩52,261 | ₩51,709 | ₩52,104 | +0.76% | 3만 |
|---|
| 2025.10.23 | ₩50,121 | ₩51,255 | ₩50,121 | ₩51,122 | +2.00% | 6만 |
|---|
| 2025.10.22 | ₩51,295 | ₩51,295 | ₩49,748 | ₩50,383 | -1.78% | 2.9만 |
|---|
| 2025.10.21 | ₩51,029 | ₩51,349 | ₩50,882 | ₩51,219 | +0.37% | 2.7만 |
|---|
| 2025.10.20 | ₩50,762 | ₩51,310 | ₩50,762 | ₩51,185 | +0.83% | 2.5만 |
|---|
| 2025.10.17 | ₩49,054 | ₩50,241 | ₩49,054 | ₩50,089 | +2.11% | 1.2만 |
|---|
| 2025.10.16 | ₩50,175 | ₩50,615 | ₩49,188 | ₩49,601 | -1.14% | 3.6만 |
|---|
| 2025.10.15 | ₩50,148 | ₩50,708 | ₩49,188 | ₩49,796 | -0.70% | 3.8만 |
|---|
| 2025.10.14 | ₩48,307 | ₩50,041 | ₩48,280 | ₩49,424 | +2.31% | 3.3만 |
|---|
| 2025.10.13 | ₩49,541 | ₩50,095 | ₩49,401 | ₩49,961 | +0.85% | 8.1만 |
|---|
| 2025.10.10 | ₩51,482 | ₩51,482 | ₩48,214 | ₩48,214 | -6.35% | 5.7만 |
|---|