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 | ₩58,552 | ₩58,819 | ₩58,365 | ₩58,739 | +0.32% | 2.9만 |
| 2026.10.08 | ₩58,552 | ₩59,119 | ₩57,750 | ₩58,191 | -0.62% | 4.5만 |
| 2026.10.07 | ₩58,859 | ₩59,340 | ₩58,752 | ₩59,313 | +0.77% | 4.8만 |
| 2026.10.06 | ₩59,580 | ₩59,909 | ₩59,580 | ₩59,634 | +0.09% | 1.8만 |
| 2026.10.05 | ₩58,284 | ₩59,193 | ₩58,284 | ₩59,033 | +1.28% | 3만 |
| 2026.10.02 | ₩58,231 | ₩58,752 | ₩58,057 | ₩58,178 | -0.09% | 3.1만 |
| 2026.10.01 | ₩57,443 | ₩57,536 | ₩56,601 | ₩57,309 | -0.23% | 4.5만 |
| 2026.09.30 | ₩57,182 | ₩57,710 | ₩56,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,975 |
| -0.36% |
| 2.3만 |
| 2026.09.29 | ₩57,002 | ₩57,122 | ₩56,588 | ₩56,815 | -0.33% | 1.4만 |
|---|
| 2026.09.28 | ₩57,122 | ₩57,336 | ₩56,401 | ₩56,855 | -0.47% | 3.2만 |
|---|
| 2026.09.25 | ₩57,710 | ₩57,950 | ₩57,403 | ₩57,857 | +0.25% | 1.4만 |
|---|
| 2026.09.24 | ₩56,294 | ₩57,349 | ₩56,294 | ₩57,332 | +1.84% | 2.1만 |
|---|
| 2026.09.23 | ₩57,804 | ₩57,997 | ₩57,042 | ₩57,309 | -0.86% | 2.5만 |
|---|
| 2026.09.22 | ₩57,777 | ₩58,284 | ₩57,777 | ₩58,218 | +0.76% | 4.6만 |
|---|
| 2026.09.21 | ₩56,814 | ₩57,790 | ₩56,814 | ₩57,777 | +1.70% | 8.7천 |
|---|
| 2026.09.18 | ₩54,931 | ₩55,252 | ₩54,731 | ₩55,252 | +0.58% | 9천 |
|---|
| 2026.09.17 | ₩54,664 | ₩54,992 | ₩54,637 | ₩54,992 | +0.60% | 1.9만 |
|---|
| 2026.09.16 | ₩54,096 | ₩54,397 | ₩52,781 | ₩53,302 | -1.47% | 3.2만 |
|---|
| 2026.09.15 | ₩54,036 | ₩54,036 | ₩53,475 | ₩53,515 | -0.96% | 2.9만 |
|---|
| 2026.09.14 | ₩53,395 | ₩54,491 | ₩53,395 | ₩54,103 | +1.33% | 1.4만 |
|---|
| 2026.09.11 | ₩55,012 | ₩55,225 | ₩54,838 | ₩54,958 | -0.10% | 2.5만 |
|---|
| 2026.09.10 | ₩54,050 | ₩54,357 | ₩53,956 | ₩53,956 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩55,025 | ₩55,145 | ₩54,751 | ₩54,931 | -0.17% | 2.4만 |
|---|
| 2026.09.08 | ₩55,372 | ₩55,786 | ₩55,065 | ₩55,239 | -0.24% | 2.8만 |
|---|
| 2026.09.04 | ₩55,519 | ₩55,720 | ₩55,265 | ₩55,492 | -0.05% | 3만 |
|---|
| 2026.09.03 | ₩54,250 | ₩55,626 | ₩54,250 | ₩55,492 | +2.29% | 2.5만 |
|---|
| 2026.09.02 | ₩53,996 | ₩54,450 | ₩53,849 | ₩54,357 | +0.67% | 4.4만 |
|---|
| 2026.09.01 | ₩54,023 | ₩54,277 | ₩53,796 | ₩54,036 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩55,185 | ₩55,185 | ₩54,811 | ₩55,172 | -0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩55,893 | ₩56,241 | ₩55,158 | ₩55,252 | -1.15% | 4.5만 |
|---|
| 2026.08.27 | ₩55,012 | ₩55,893 | ₩55,012 | ₩55,893 | +1.60% | 8.9만 |
|---|
| 2026.08.26 | ₩54,183 | ₩54,718 | ₩54,183 | ₩54,491 | +0.57% | 4.9만 |
|---|
| 2026.08.25 | ₩54,851 | ₩54,851 | ₩54,023 | ₩54,430 | -0.77% | 10.1만 |
|---|
| 2026.08.24 | ₩54,130 | ₩54,210 | ₩53,642 | ₩53,943 | -0.35% | 4.1만 |
|---|
| 2026.08.21 | ₩54,838 | ₩54,971 | ₩54,304 | ₩54,691 | -0.27% | 3.6만 |
|---|
| 2026.08.20 | ₩54,825 | ₩54,918 | ₩54,330 | ₩54,330 | -0.90% | 4.4만 |
|---|
| 2026.08.19 | ₩55,706 | ₩55,800 | ₩54,998 | ₩55,105 | -1.08% | 3.6만 |
|---|
| 2026.08.18 | ₩55,693 | ₩55,733 | ₩55,199 | ₩55,199 | -0.89% | 2.7만 |
|---|
| 2026.08.17 | ₩57,256 | ₩57,296 | ₩56,668 | ₩56,735 | -0.91% | 5.7만 |
|---|
| 2026.08.14 | ₩57,416 | ₩57,443 | ₩56,762 | ₩56,941 | -0.83% | 1.7만 |
|---|
| 2026.08.13 | ₩56,174 | ₩57,403 | ₩56,174 | ₩57,189 | +1.81% | 2.2만 |
|---|
| 2026.08.12 | ₩56,521 | ₩56,628 | ₩56,134 | ₩56,227 | -0.52% | 3.3만 |
|---|
| 2026.08.11 | ₩56,120 | ₩56,120 | ₩55,332 | ₩55,546 | -1.02% | 2.1만 |
|---|
| 2026.08.10 | ₩54,891 | ₩56,374 | ₩54,891 | ₩55,896 | +1.83% | 7.6만 |
|---|
| 2026.08.07 | ₩56,094 | ₩56,227 | ₩55,639 | ₩56,227 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩54,958 | ₩55,519 | ₩54,798 | ₩55,212 | +0.46% | 4만 |
|---|
| 2026.08.05 | ₩56,494 | ₩56,762 | ₩55,546 | ₩55,546 | -1.68% | 3.6만 |
|---|
| 2026.08.04 | ₩54,397 | ₩56,361 | ₩54,330 | ₩56,067 | +3.07% | 5.3만 |
|---|
| 2026.08.03 | ₩51,458 | ₩53,355 | ₩51,458 | ₩53,208 | +3.40% | 5.2만 |
|---|
| 2026.07.31 | ₩51,939 | ₩52,286 | ₩50,870 | ₩51,900 | -0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩49,895 | ₩51,345 | ₩49,895 | ₩51,191 | +2.60% | 5.2만 |
|---|
| 2026.07.29 | ₩49,922 | ₩50,697 | ₩48,492 | ₩48,546 | -2.76% | 2.8만 |
|---|
| 2026.07.28 | ₩49,908 | ₩50,730 | ₩49,668 | ₩50,283 | +0.75% | 2.4만 |
|---|
| 2026.07.27 | ₩52,126 | ₩52,126 | ₩50,363 | ₩50,924 | -2.31% | 2.1만 |
|---|
| 2026.07.24 | ₩51,899 | ₩51,912 | ₩50,950 | ₩51,040 | -1.66% | 1.5만 |
|---|
| 2026.07.23 | ₩52,220 | ₩52,220 | ₩51,391 | ₩51,713 | -0.97% | 2.9만 |
|---|
| 2026.07.22 | ₩53,168 | ₩53,702 | ₩53,168 | ₩53,235 | +0.13% | 3.4만 |
|---|
| 2026.07.21 | ₩52,861 | ₩53,702 | ₩52,861 | ₩53,515 | +1.24% | 1.4만 |
|---|
| 2026.07.20 | ₩52,260 | ₩53,115 | ₩51,992 | ₩52,073 | -0.36% | 8.3만 |
|---|
| 2026.07.17 | ₩51,378 | ₩52,887 | ₩51,164 | ₩52,126 | +1.46% | 4.7만 |
|---|
| 2026.07.16 | ₩53,756 | ₩53,876 | ₩52,994 | ₩53,328 | -0.80% | 13.1만 |
|---|
| 2026.07.15 | ₩55,158 | ₩55,158 | ₩53,823 | ₩54,584 | -1.04% | 2.6만 |
|---|
| 2026.07.14 | ₩54,450 | ₩55,232 | ₩54,143 | ₩54,143 | -0.56% | 1.5만 |
|---|
| 2026.07.13 | ₩54,304 | ₩54,637 | ₩53,796 | ₩53,903 | -0.74% | 2.7만 |
|---|
| 2026.07.10 | ₩54,597 | ₩55,506 | ₩54,597 | ₩55,359 | +1.39% | 5.5만 |
|---|
| 2026.07.09 | ₩54,277 | ₩55,191 | ₩54,277 | ₩55,065 | +1.45% | 2.5만 |
|---|
| 2026.07.08 | ₩53,088 | ₩53,809 | ₩52,554 | ₩53,756 | +1.26% | 2.1만 |
|---|
| 2026.07.07 | ₩54,170 | ₩54,170 | ₩53,201 | ₩53,529 | -1.18% | 3.6만 |
|---|
| 2026.07.06 | ₩54,170 | ₩55,199 | ₩54,170 | ₩54,891 | +1.33% | 15.4만 |
|---|
| 2026.07.02 | ₩54,878 | ₩55,533 | ₩53,101 | ₩53,328 | -2.82% | 12.7만 |
|---|
| 2026.07.01 | ₩54,878 | ₩55,479 | ₩54,477 | ₩54,477 | -0.73% | 8.9만 |
|---|
| 2026.06.30 | ₩54,971 | ₩56,147 | ₩54,971 | ₩56,027 | +1.92% | 7.2만 |
|---|
| 2026.06.29 | ₩53,449 | ₩54,531 | ₩53,262 | ₩54,471 | +1.91% | 2만 |
|---|
| 2026.06.26 | ₩52,313 | ₩53,502 | ₩52,300 | ₩52,634 | +0.61% | 4.7만 |
|---|
| 2026.06.25 | ₩54,651 | ₩54,651 | ₩52,513 | ₩53,446 | -2.20% | 2.2만 |
|---|
| 2026.06.24 | ₩54,010 | ₩54,010 | ₩52,567 | ₩53,115 | -1.66% | 2.4만 |
|---|
| 2026.06.23 | ₩53,622 | ₩54,257 | ₩53,449 | ₩53,889 | +0.50% | 3.6만 |
|---|
| 2026.06.22 | ₩56,708 | ₩57,288 | ₩56,013 | ₩56,401 | -0.54% | 3.8만 |
|---|
| 2026.06.18 | ₩56,027 | ₩56,635 | ₩55,893 | ₩56,624 | +1.07% | 2.9만 |
|---|
| 2026.06.17 | ₩56,227 | ₩56,227 | ₩54,424 | ₩54,637 | -2.83% | 4.4만 |
|---|
| 2026.06.16 | ₩57,376 | ₩57,376 | ₩55,679 | ₩55,693 | -2.93% | 9.1만 |
|---|
| 2026.06.15 | ₩56,588 | ₩57,296 | ₩56,588 | ₩57,005 | +0.74% | 6.2만 |
|---|
| 2026.06.12 | ₩53,956 | ₩54,838 | ₩53,475 | ₩54,637 | +1.26% | 5.1만 |
|---|
| 2026.06.11 | ₩52,246 | ₩54,010 | ₩51,899 | ₩54,010 | +3.38% | 4.2만 |
|---|
| 2026.06.10 | ₩52,660 | ₩53,368 | ₩51,752 | ₩51,785 | -1.66% | 2.8만 |
|---|
| 2026.06.09 | ₩54,477 | ₩54,971 | ₩51,218 | ₩53,328 | -2.11% | 10.7만 |
|---|
| 2026.06.08 | ₩54,290 | ₩54,764 | ₩54,070 | ₩54,098 | -0.35% | 1.7만 |
|---|
| 2026.06.05 | ₩56,120 | ₩56,120 | ₩53,235 | ₩53,248 | -5.12% | 3.1만 |
|---|
| 2026.06.04 | ₩56,000 | ₩57,189 | ₩56,000 | ₩56,931 | +1.66% | 3.2만 |
|---|
| 2026.06.03 | ₩57,416 | ₩57,443 | ₩56,949 | ₩57,169 | -0.43% | 6.3만 |
|---|
| 2026.06.02 | ₩57,216 | ₩57,697 | ₩57,202 | ₩57,683 | +0.82% | 6.6만 |
|---|
| 2026.06.01 | ₩56,655 | ₩57,523 | ₩56,454 | ₩57,296 | +1.13% | 2.1만 |
|---|
| 2026.05.29 | ₩56,347 | ₩56,855 | ₩56,281 | ₩56,601 | +0.45% | 6.5만 |
|---|
| 2026.05.28 | ₩55,252 | ₩56,160 | ₩55,145 | ₩56,054 | +1.45% | 2.1만 |
|---|
| 2026.05.27 | ₩55,506 | ₩55,733 | ₩55,038 | ₩55,412 | -0.17% | 5.3만 |
|---|
| 2026.05.26 | ₩55,145 | ₩55,666 | ₩55,078 | ₩55,506 | +0.65% | 3.4만 |
|---|
| 2026.05.22 | ₩54,063 | ₩54,731 | ₩54,063 | ₩54,330 | +0.49% | 7.9만 |
|---|
| 2026.05.21 | ₩53,435 | ₩54,079 | ₩53,195 | ₩53,903 | +0.87% | 2.5만 |
|---|
| 2026.05.20 | ₩52,928 | ₩53,597 | ₩52,614 | ₩53,597 | +1.26% | 11.6만 |
|---|
| 2026.05.19 | ₩52,447 | ₩52,901 | ₩52,206 | ₩52,407 | -0.08% | 8천 |
|---|
| 2026.05.18 | ₩53,262 | ₩53,395 | ₩52,326 | ₩52,834 | -0.80% | 4.8만 |
|---|
| 2026.05.15 | ₩53,101 | ₩53,742 | ₩53,101 | ₩53,195 | +0.18% | 1.8만 |
|---|
| 2026.05.14 | ₩53,970 | ₩54,390 | ₩53,929 | ₩54,210 | +0.45% | 2.8만 |
|---|
| 2026.05.13 | ₩52,921 | ₩53,809 | ₩52,921 | ₩53,609 | +1.30% | 1.7만 |
|---|
| 2026.05.12 | ₩53,061 | ₩53,061 | ₩52,086 | ₩52,994 | -0.13% | 1.9만 |
|---|
| 2026.05.11 | ₩53,115 | ₩53,649 | ₩53,115 | ₩53,582 | +0.88% | 5.1만 |
|---|
| 2026.05.08 | ₩52,841 | ₩53,219 | ₩52,807 | ₩53,219 | +0.72% | 1.9만 |
|---|
| 2026.05.07 | ₩51,872 | ₩52,420 | ₩51,685 | ₩51,832 | -0.08% | 2.6만 |
|---|
| 2026.05.06 | ₩51,204 | ₩51,966 | ₩51,151 | ₩51,966 | +1.49% | 1.8만 |
|---|
| 2026.05.05 | ₩50,283 | ₩50,790 | ₩50,283 | ₩50,657 | +0.74% | 1.6만 |
|---|
| 2026.05.04 | ₩50,042 | ₩50,149 | ₩49,541 | ₩49,788 | -0.51% | 9.7만 |
|---|
| 2026.05.01 | ₩49,481 | ₩50,122 | ₩49,481 | ₩49,969 | +0.99% | 1.5만 |
|---|
| 2026.04.30 | ₩49,013 | ₩49,494 | ₩48,626 | ₩49,374 | +0.74% | 1.7만 |
|---|
| 2026.04.29 | ₩48,546 | ₩48,840 | ₩48,132 | ₩48,834 | +0.59% | 1.7만 |
|---|
| 2026.04.28 | ₩48,386 | ₩48,760 | ₩48,319 | ₩48,573 | +0.39% | 3.5만 |
|---|
| 2026.04.27 | ₩49,134 | ₩49,267 | ₩48,893 | ₩49,267 | +0.27% | 8.9만 |
|---|
| 2026.04.24 | ₩48,533 | ₩49,227 | ₩48,533 | ₩49,174 | +1.32% | 1.9만 |
|---|
| 2026.04.23 | ₩48,359 | ₩48,519 | ₩47,664 | ₩48,118 | -0.50% | 3만 |
|---|
| 2026.04.22 | ₩48,172 | ₩48,559 | ₩48,078 | ₩48,559 | +0.80% | 6.5만 |
|---|
| 2026.04.21 | ₩48,065 | ₩48,225 | ₩47,718 | ₩47,751 | -0.65% | 2.4만 |
|---|
| 2026.04.20 | ₩48,052 | ₩48,052 | ₩47,718 | ₩47,958 | -0.19% | 3.9만 |
|---|
| 2026.04.17 | ₩47,878 | ₩48,152 | ₩47,637 | ₩48,052 | +0.36% | 6.8만 |
|---|
| 2026.04.16 | ₩47,130 | ₩47,517 | ₩47,050 | ₩47,404 | +0.58% | 8.9만 |
|---|
| 2026.04.15 | ₩47,130 | ₩47,157 | ₩47,103 | ₩47,130 | 0.00% | 7.2만 |
|---|
| 2026.04.14 | ₩47,210 | ₩47,210 | ₩47,103 | ₩47,103 | -0.23% | 3.7만 |
|---|
| 2026.04.13 | ₩47,143 | ₩47,143 | ₩47,103 | ₩47,103 | -0.09% | 2.3만 |
|---|
| 2026.04.10 | ₩47,317 | ₩47,317 | ₩47,090 | ₩47,123 | -0.41% | 2.8만 |
|---|
| 2026.04.09 | ₩47,096 | ₩47,157 | ₩47,063 | ₩47,116 | +0.04% | 6.3만 |
|---|
| 2026.04.08 | ₩47,197 | ₩47,197 | ₩47,063 | ₩47,063 | -0.28% | 3.3만 |
|---|
| 2026.04.07 | ₩47,050 | ₩47,110 | ₩47,050 | ₩47,076 | +0.06% | 7.8만 |
|---|
| 2026.04.06 | ₩47,157 | ₩47,157 | ₩47,050 | ₩47,090 | -0.14% | 3.8만 |
|---|
| 2026.04.02 | ₩46,970 | ₩47,103 | ₩46,970 | ₩47,080 | +0.24% | 16만 |
|---|
| 2026.04.01 | ₩47,090 | ₩47,103 | ₩47,023 | ₩47,050 | -0.09% | 12.7만 |
|---|
| 2026.03.31 | ₩46,956 | ₩47,090 | ₩46,956 | ₩47,010 | +0.11% | 6.1만 |
|---|
| 2026.03.30 | ₩47,157 | ₩47,157 | ₩47,010 | ₩47,023 | -0.28% | 4.5만 |
|---|
| 2026.03.27 | ₩47,036 | ₩47,090 | ₩46,996 | ₩46,996 | -0.09% | 13.9만 |
|---|
| 2026.03.26 | ₩47,023 | ₩47,076 | ₩47,023 | ₩47,050 | +0.06% | 5.7만 |
|---|
| 2026.03.25 | ₩47,076 | ₩47,090 | ₩46,996 | ₩46,996 | -0.17% | 4.1만 |
|---|
| 2026.03.24 | ₩47,023 | ₩47,143 | ₩46,342 | ₩46,983 | -0.09% | 13만 |
|---|
| 2026.03.23 | ₩47,223 | ₩48,118 | ₩46,889 | ₩47,183 | -0.08% | 11.4만 |
|---|
| 2026.03.20 | ₩47,183 | ₩47,397 | ₩45,674 | ₩46,128 | -2.24% | 6.9만 |
|---|
| 2026.03.19 | ₩46,943 | ₩47,945 | ₩46,849 | ₩47,470 | +1.12% | 9.7만 |
|---|
| 2026.03.18 | ₩48,853 | ₩49,000 | ₩47,865 | ₩47,865 | -2.02% | 8.9만 |
|---|
| 2026.03.17 | ₩49,454 | ₩49,494 | ₩48,973 | ₩49,120 | -0.68% | 5.1만 |
|---|
| 2026.03.16 | ₩48,653 | ₩49,214 | ₩48,653 | ₩48,733 | +0.16% | 3.7만 |
|---|
| 2026.03.13 | ₩48,920 | ₩49,160 | ₩47,731 | ₩47,731 | -2.43% | 5.3만 |
|---|
| 2026.03.12 | ₩49,254 | ₩49,254 | ₩48,265 | ₩48,345 | -1.84% | 9.6만 |
|---|
| 2026.03.11 | ₩49,949 | ₩50,336 | ₩49,454 | ₩49,855 | -0.19% | 8만 |
|---|
| 2026.03.10 | ₩49,882 | ₩50,563 | ₩49,668 | ₩49,842 | -0.08% | 7.6만 |
|---|
| 2026.03.09 | ₩48,065 | ₩50,108 | ₩47,664 | ₩49,975 | +3.97% | 9.8만 |
|---|
| 2026.03.06 | ₩48,893 | ₩49,708 | ₩48,706 | ₩48,960 | +0.14% | 10.4만 |
|---|
| 2026.03.05 | ₩50,443 | ₩50,729 | ₩49,347 | ₩50,269 | -0.34% | 4.5만 |
|---|
| 2026.03.04 | ₩49,628 | ₩50,904 | ₩49,628 | ₩50,657 | +2.07% | 6만 |
|---|
| 2026.03.03 | ₩48,773 | ₩49,842 | ₩48,112 | ₩49,454 | +1.40% | 13만 |
|---|
| 2026.03.02 | ₩49,481 | ₩50,775 | ₩49,468 | ₩50,496 | +2.05% | 12.5만 |
|---|
| 2026.02.27 | ₩49,922 | ₩50,416 | ₩49,668 | ₩50,416 | +0.99% | 4.7만 |
|---|
| 2026.02.26 | ₩51,658 | ₩51,658 | ₩50,136 | ₩50,817 | -1.63% | 3.8만 |
|---|
| 2026.02.25 | ₩51,304 | ₩51,858 | ₩51,304 | ₩51,819 | +1.00% | 5.5만 |
|---|
| 2026.02.24 | ₩49,842 | ₩50,817 | ₩49,721 | ₩50,657 | +1.63% | 5.1만 |
|---|
| 2026.02.23 | ₩50,697 | ₩50,750 | ₩49,470 | ₩49,762 | -1.84% | 3.6만 |
|---|
| 2026.02.20 | ₩49,949 | ₩51,020 | ₩49,922 | ₩50,870 | +1.85% | 6.6만 |
|---|
| 2026.02.19 | ₩50,229 | ₩50,369 | ₩49,235 | ₩50,216 | -0.03% | 6.9만 |
|---|
| 2026.02.18 | ₩49,962 | ₩51,084 | ₩49,922 | ₩50,510 | +1.10% | 2.9만 |
|---|
| 2026.02.17 | ₩49,428 | ₩50,202 | ₩48,900 | ₩49,839 | +0.83% | 6만 |
|---|
| 2026.02.13 | ₩49,748 | ₩50,590 | ₩49,534 | ₩49,868 | +0.24% | 18.1만 |
|---|
| 2026.02.12 | ₩51,886 | ₩51,926 | ₩49,721 | ₩49,775 | -4.07% | 6.7만 |
|---|
| 2026.02.11 | ₩52,420 | ₩52,420 | ₩51,244 | ₩51,645 | -1.48% | 4.2만 |
|---|
| 2026.02.10 | ₩51,926 | ₩52,139 | ₩51,398 | ₩51,458 | -0.90% | 3.3만 |
|---|
| 2026.02.09 | ₩50,710 | ₩52,126 | ₩50,710 | ₩51,912 | +2.37% | 6.6만 |
|---|
| 2026.02.06 | ₩49,414 | ₩51,345 | ₩49,414 | ₩51,271 | +3.76% | 6.5만 |
|---|
| 2026.02.05 | ₩49,575 | ₩50,002 | ₩48,786 | ₩49,067 | -1.02% | 7.2만 |
|---|
| 2026.02.04 | ₩51,458 | ₩51,458 | ₩49,721 | ₩50,363 | -2.13% | 13.4만 |
|---|
| 2026.02.03 | ₩52,994 | ₩52,994 | ₩50,804 | ₩51,679 | -2.48% | 8만 |
|---|
| 2026.02.02 | ₩52,447 | ₩53,262 | ₩52,447 | ₩52,954 | +0.97% | 7.2만 |
|---|
| 2026.01.30 | ₩53,021 | ₩53,021 | ₩51,926 | ₩52,340 | -1.28% | 4.6만 |
|---|
| 2026.01.29 | ₩53,863 | ₩53,863 | ₩51,712 | ₩53,247 | -1.14% | 6.2만 |
|---|
| 2026.01.28 | ₩54,036 | ₩54,223 | ₩53,682 | ₩53,809 | -0.42% | 4.3만 |
|---|
| 2026.01.27 | ₩53,288 | ₩53,742 | ₩53,288 | ₩53,598 | +0.58% | 6.5만 |
|---|
| 2026.01.26 | ₩52,353 | ₩53,155 | ₩52,344 | ₩52,914 | +1.07% | 8.3만 |
|---|
| 2026.01.23 | ₩51,926 | ₩52,722 | ₩51,926 | ₩52,420 | +0.95% | 4.8만 |
|---|
| 2026.01.22 | ₩52,366 | ₩52,473 | ₩52,046 | ₩52,246 | -0.23% | 3.4만 |
|---|
| 2026.01.21 | ₩50,683 | ₩52,206 | ₩50,630 | ₩51,605 | +1.82% | 8.7만 |
|---|
| 2026.01.20 | ₩51,151 | ₩51,512 | ₩50,323 | ₩50,389 | -1.49% | 4.7만 |
|---|
| 2026.01.16 | ₩53,208 | ₩53,208 | ₩52,380 | ₩52,580 | -1.18% | 6.9만 |
|---|
| 2026.01.15 | ₩53,075 | ₩53,340 | ₩52,594 | ₩52,634 | -0.83% | 11.6만 |
|---|
| 2026.01.14 | ₩52,433 | ₩52,614 | ₩51,699 | ₩52,340 | -0.18% | 9.5만 |
|---|
| 2026.01.13 | ₩53,542 | ₩53,542 | ₩52,861 | ₩53,201 | -0.64% | 4.5만 |
|---|
| 2026.01.12 | ₩52,647 | ₩53,569 | ₩52,647 | ₩53,388 | +1.41% | 6.3만 |
|---|
| 2026.01.09 | ₩52,366 | ₩53,419 | ₩52,313 | ₩53,248 | +1.68% | 4.3만 |
|---|
| 2026.01.08 | ₩52,586 | ₩52,586 | ₩52,113 | ₩52,393 | -0.37% | 7.6만 |
|---|
| 2026.01.07 | ₩53,155 | ₩53,395 | ₩52,781 | ₩52,821 | -0.63% | 7.5만 |
|---|
| 2026.01.06 | ₩52,420 | ₩52,994 | ₩52,286 | ₩52,989 | +1.09% | 28.8만 |
|---|
| 2026.01.05 | ₩52,193 | ₩52,505 | ₩52,086 | ₩52,113 | -0.15% | 4.8만 |
|---|
| 2026.01.02 | ₩52,113 | ₩52,507 | ₩51,244 | ₩51,490 | -1.19% | 5.4만 |
|---|
| 2025.12.31 | ₩52,366 | ₩52,366 | ₩51,512 | ₩51,512 | -1.63% | 3.4만 |
|---|
| 2025.12.30 | ₩52,393 | ₩52,620 | ₩52,306 | ₩52,306 | -0.17% | 1.7만 |
|---|
| 2025.12.29 | ₩52,513 | ₩52,714 | ₩52,273 | ₩52,513 | 0.00% | 3.3만 |
|---|
| 2025.12.26 | ₩52,914 | ₩53,175 | ₩52,874 | ₩52,934 | +0.04% | 1.7만 |
|---|
| 2025.12.24 | ₩52,607 | ₩52,994 | ₩52,607 | ₩52,954 | +0.66% | 1.5만 |
|---|
| 2025.12.23 | ₩52,179 | ₩52,714 | ₩52,179 | ₩52,694 | +0.99% | 3.7만 |
|---|
| 2025.12.22 | ₩52,113 | ₩52,300 | ₩52,113 | ₩52,240 | +0.24% | 6.6만 |
|---|
| 2025.12.19 | ₩51,351 | ₩51,752 | ₩51,351 | ₩51,699 | +0.68% | 10.6만 |
|---|
| 2025.12.18 | ₩50,456 | ₩51,137 | ₩50,376 | ₩50,576 | +0.24% | 11.6만 |
|---|
| 2025.12.17 | ₩50,737 | ₩50,897 | ₩49,494 | ₩49,494 | -2.45% | 9.3만 |
|---|
| 2025.12.16 | ₩50,483 | ₩51,178 | ₩50,389 | ₩51,064 | +1.15% | 3.8만 |
|---|
| 2025.12.15 | ₩52,033 | ₩52,073 | ₩50,991 | ₩51,111 | -1.77% | 12.2만 |
|---|
| 2025.12.12 | ₩52,928 | ₩52,928 | ₩51,231 | ₩51,445 | -2.80% | 10.2만 |
|---|
| 2025.12.11 | ₩52,901 | ₩53,101 | ₩52,206 | ₩53,048 | +0.28% | 3.1만 |
|---|
| 2025.12.10 | ₩52,821 | ₩53,408 | ₩52,273 | ₩53,195 | +0.71% | 10.7만 |
|---|
| 2025.12.09 | ₩52,326 | ₩52,874 | ₩52,326 | ₩52,700 | +0.71% | 6.1만 |
|---|
| 2025.12.08 | ₩53,302 | ₩53,302 | ₩52,340 | ₩52,647 | -1.23% | 3.7만 |
|---|
| 2025.12.05 | ₩52,874 | ₩53,127 | ₩52,647 | ₩52,754 | -0.23% | 2.5만 |
|---|
| 2025.12.04 | ₩52,407 | ₩52,540 | ₩52,033 | ₩52,420 | +0.03% | 2만 |
|---|
| 2025.12.03 | ₩51,805 | ₩52,540 | ₩51,805 | ₩52,420 | +1.19% | 10.7만 |
|---|
| 2025.12.02 | ₩51,739 | ₩52,300 | ₩51,707 | ₩52,166 | +0.83% | 3.2만 |
|---|
| 2025.12.01 | ₩51,178 | ₩51,972 | ₩51,137 | ₩51,578 | +0.78% | 3.7만 |
|---|
| 2025.11.28 | ₩51,498 | ₩51,892 | ₩51,498 | ₩51,892 | +0.77% | 2만 |
|---|
| 2025.11.26 | ₩51,191 | ₩51,632 | ₩50,910 | ₩51,378 | +0.37% | 3.4만 |
|---|
| 2025.11.25 | ₩49,681 | ₩50,646 | ₩49,107 | ₩50,646 | +1.94% | 6.6만 |
|---|
| 2025.11.24 | ₩48,466 | ₩50,082 | ₩48,466 | ₩49,989 | +3.14% | 9만 |
|---|
| 2025.11.21 | ₩47,790 | ₩49,013 | ₩46,824 | ₩48,132 | +0.72% | 4.3만 |
|---|
| 2025.11.20 | ₩51,242 | ₩51,298 | ₩47,290 | ₩47,344 | -7.61% | 4.6만 |
|---|
| 2025.11.19 | ₩49,456 | ₩50,050 | ₩48,679 | ₩49,357 | -0.20% | 7.1만 |
|---|
| 2025.11.18 | ₩49,027 | ₩49,628 | ₩48,221 | ₩48,933 | -0.19% | 4.6만 |
|---|
| 2025.11.17 | ₩50,681 | ₩50,965 | ₩49,428 | ₩49,895 | -1.55% | 7.9만 |
|---|
| 2025.11.14 | ₩49,500 | ₩51,474 | ₩49,187 | ₩50,813 | +2.65% | 5.9만 |
|---|
| 2025.11.13 | ₩52,193 | ₩52,213 | ₩50,576 | ₩50,750 | -2.76% | 3.5만 |
|---|
| 2025.11.12 | ₩52,861 | ₩52,861 | ₩52,326 | ₩52,608 | -0.48% | 1.5만 |
|---|
| 2025.11.11 | ₩52,487 | ₩52,754 | ₩52,059 | ₩52,587 | +0.19% | 2.3만 |
|---|
| 2025.11.10 | ₩52,006 | ₩52,861 | ₩51,859 | ₩52,741 | +1.41% | 8만 |
|---|
| 2025.11.07 | ₩48,492 | ₩50,849 | ₩48,492 | ₩50,849 | +4.86% | 10.2만 |
|---|
| 2025.11.06 | ₩52,233 | ₩52,233 | ₩50,897 | ₩50,991 | -2.38% | 14.5만 |
|---|
| 2025.11.05 | ₩51,886 | ₩53,048 | ₩51,886 | ₩52,592 | +1.36% | 2.1만 |
|---|
| 2025.11.04 | ₩52,580 | ₩53,061 | ₩52,093 | ₩52,093 | -0.93% | 6만 |
|---|
| 2025.11.03 | ₩54,344 | ₩54,344 | ₩53,676 | ₩53,800 | -1.00% | 3.6만 |
|---|
| 2025.10.31 | ₩54,237 | ₩54,237 | ₩53,189 | ₩53,489 | -1.38% | 4.5만 |
|---|
| 2025.10.30 | ₩53,970 | ₩53,970 | ₩53,101 | ₩53,101 | -1.61% | 4.1만 |
|---|
| 2025.10.29 | ₩54,611 | ₩54,664 | ₩54,036 | ₩54,450 | -0.29% | 5.4만 |
|---|
| 2025.10.28 | ₩53,801 | ₩54,424 | ₩53,796 | ₩54,157 | +0.66% | 5.5만 |
|---|
| 2025.10.27 | ₩53,235 | ₩53,641 | ₩53,168 | ₩53,641 | +0.76% | 1.8만 |
|---|
| 2025.10.24 | ₩51,779 | ₩52,332 | ₩51,779 | ₩52,174 | +0.76% | 3만 |
|---|
| 2025.10.23 | ₩50,189 | ₩51,325 | ₩50,189 | ₩51,191 | +2.00% | 6만 |
|---|
| 2025.10.22 | ₩51,365 | ₩51,365 | ₩49,815 | ₩50,451 | -1.78% | 2.9만 |
|---|
| 2025.10.21 | ₩51,097 | ₩51,418 | ₩50,950 | ₩51,288 | +0.37% | 2.7만 |
|---|
| 2025.10.20 | ₩50,830 | ₩51,379 | ₩50,830 | ₩51,254 | +0.83% | 2.5만 |
|---|
| 2025.10.17 | ₩49,120 | ₩50,309 | ₩49,120 | ₩50,157 | +2.11% | 1.2만 |
|---|
| 2025.10.16 | ₩50,242 | ₩50,683 | ₩49,254 | ₩49,668 | -1.14% | 3.6만 |
|---|
| 2025.10.15 | ₩50,216 | ₩50,777 | ₩49,254 | ₩49,863 | -0.70% | 3.8만 |
|---|
| 2025.10.14 | ₩48,372 | ₩50,109 | ₩48,345 | ₩49,490 | +2.31% | 3.3만 |
|---|
| 2025.10.13 | ₩49,608 | ₩50,162 | ₩49,468 | ₩50,029 | +0.85% | 8.1만 |
|---|
| 2025.10.10 | ₩51,552 | ₩51,552 | ₩48,279 | ₩48,279 | -6.35% | 5.7만 |
|---|