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 | ₩58,533 | ₩58,800 | ₩58,346 | ₩58,720 | +0.32% | 2.9만 |
| 2026.10.08 | ₩58,533 | ₩59,100 | ₩57,732 | ₩58,172 | -0.62% | 4.5만 |
| 2026.10.07 | ₩58,840 | ₩59,321 | ₩58,733 | ₩59,294 | +0.77% | 4.8만 |
| 2026.10.06 | ₩59,561 | ₩59,890 | ₩59,561 | ₩59,614 | +0.09% | 1.8만 |
| 2026.10.05 | ₩58,266 | ₩59,174 | ₩58,266 | ₩59,014 | +1.28% | 3만 |
| 2026.10.02 | ₩58,212 | ₩58,733 | ₩58,039 | ₩58,159 | -0.09% | 3.1만 |
| 2026.10.01 | ₩57,424 | ₩57,518 | ₩56,583 | ₩57,291 | -0.23% | 4.5만 |
| 2026.09.30 | ₩57,164 | ₩57,691 | ₩56,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,957 |
| -0.36% |
| 2.3만 |
| 2026.09.29 | ₩56,984 | ₩57,104 | ₩56,570 | ₩56,797 | -0.33% | 1.4만 |
|---|
| 2026.09.28 | ₩57,104 | ₩57,318 | ₩56,383 | ₩56,837 | -0.47% | 3.2만 |
|---|
| 2026.09.25 | ₩57,691 | ₩57,932 | ₩57,384 | ₩57,838 | +0.25% | 1.4만 |
|---|
| 2026.09.24 | ₩56,276 | ₩57,331 | ₩56,276 | ₩57,314 | +1.84% | 2.1만 |
|---|
| 2026.09.23 | ₩57,785 | ₩57,979 | ₩57,024 | ₩57,291 | -0.86% | 2.5만 |
|---|
| 2026.09.22 | ₩57,758 | ₩58,266 | ₩57,758 | ₩58,199 | +0.76% | 4.6만 |
|---|
| 2026.09.21 | ₩56,795 | ₩57,772 | ₩56,795 | ₩57,758 | +1.70% | 8.7천 |
|---|
| 2026.09.18 | ₩54,914 | ₩55,234 | ₩54,713 | ₩55,234 | +0.58% | 9천 |
|---|
| 2026.09.17 | ₩54,647 | ₩54,974 | ₩54,620 | ₩54,974 | +0.60% | 1.9만 |
|---|
| 2026.09.16 | ₩54,079 | ₩54,380 | ₩52,764 | ₩53,284 | -1.47% | 3.2만 |
|---|
| 2026.09.15 | ₩54,019 | ₩54,019 | ₩53,458 | ₩53,498 | -0.96% | 2.9만 |
|---|
| 2026.09.14 | ₩53,378 | ₩54,473 | ₩53,378 | ₩54,086 | +1.33% | 1.4만 |
|---|
| 2026.09.11 | ₩54,994 | ₩55,208 | ₩54,820 | ₩54,940 | -0.10% | 2.5만 |
|---|
| 2026.09.10 | ₩54,032 | ₩54,339 | ₩53,939 | ₩53,939 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩55,007 | ₩55,127 | ₩54,733 | ₩54,914 | -0.17% | 2.4만 |
|---|
| 2026.09.08 | ₩55,354 | ₩55,768 | ₩55,047 | ₩55,221 | -0.24% | 2.8만 |
|---|
| 2026.09.04 | ₩55,501 | ₩55,702 | ₩55,248 | ₩55,475 | -0.05% | 3만 |
|---|
| 2026.09.03 | ₩54,233 | ₩55,608 | ₩54,233 | ₩55,475 | +2.29% | 2.5만 |
|---|
| 2026.09.02 | ₩53,979 | ₩54,433 | ₩53,832 | ₩54,339 | +0.67% | 4.4만 |
|---|
| 2026.09.01 | ₩54,006 | ₩54,259 | ₩53,779 | ₩54,019 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩55,167 | ₩55,167 | ₩54,794 | ₩55,154 | -0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩55,875 | ₩56,222 | ₩55,141 | ₩55,234 | -1.15% | 4.5만 |
|---|
| 2026.08.27 | ₩54,994 | ₩55,875 | ₩54,994 | ₩55,875 | +1.60% | 8.9만 |
|---|
| 2026.08.26 | ₩54,166 | ₩54,700 | ₩54,166 | ₩54,473 | +0.57% | 4.9만 |
|---|
| 2026.08.25 | ₩54,834 | ₩54,834 | ₩54,006 | ₩54,413 | -0.77% | 10.1만 |
|---|
| 2026.08.24 | ₩54,112 | ₩54,193 | ₩53,625 | ₩53,925 | -0.35% | 4.1만 |
|---|
| 2026.08.21 | ₩54,820 | ₩54,954 | ₩54,286 | ₩54,673 | -0.27% | 3.6만 |
|---|
| 2026.08.20 | ₩54,807 | ₩54,900 | ₩54,313 | ₩54,313 | -0.90% | 4.4만 |
|---|
| 2026.08.19 | ₩55,688 | ₩55,782 | ₩54,980 | ₩55,087 | -1.08% | 3.6만 |
|---|
| 2026.08.18 | ₩55,675 | ₩55,715 | ₩55,181 | ₩55,181 | -0.89% | 2.7만 |
|---|
| 2026.08.17 | ₩57,237 | ₩57,277 | ₩56,650 | ₩56,717 | -0.91% | 5.7만 |
|---|
| 2026.08.14 | ₩57,398 | ₩57,424 | ₩56,743 | ₩56,922 | -0.83% | 1.7만 |
|---|
| 2026.08.13 | ₩56,156 | ₩57,384 | ₩56,156 | ₩57,171 | +1.81% | 2.2만 |
|---|
| 2026.08.12 | ₩56,503 | ₩56,610 | ₩56,116 | ₩56,209 | -0.52% | 3.3만 |
|---|
| 2026.08.11 | ₩56,102 | ₩56,102 | ₩55,314 | ₩55,528 | -1.02% | 2.1만 |
|---|
| 2026.08.10 | ₩54,874 | ₩56,356 | ₩54,874 | ₩55,878 | +1.83% | 7.6만 |
|---|
| 2026.08.07 | ₩56,076 | ₩56,209 | ₩55,621 | ₩56,209 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩54,940 | ₩55,501 | ₩54,780 | ₩55,194 | +0.46% | 4만 |
|---|
| 2026.08.05 | ₩56,476 | ₩56,743 | ₩55,528 | ₩55,528 | -1.68% | 3.6만 |
|---|
| 2026.08.04 | ₩54,380 | ₩56,343 | ₩54,313 | ₩56,049 | +3.07% | 5.3만 |
|---|
| 2026.08.03 | ₩51,442 | ₩53,338 | ₩51,442 | ₩53,191 | +3.40% | 5.2만 |
|---|
| 2026.07.31 | ₩51,922 | ₩52,270 | ₩50,854 | ₩51,884 | -0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩49,879 | ₩51,328 | ₩49,879 | ₩51,174 | +2.60% | 5.2만 |
|---|
| 2026.07.29 | ₩49,906 | ₩50,680 | ₩48,477 | ₩48,530 | -2.76% | 2.8만 |
|---|
| 2026.07.28 | ₩49,892 | ₩50,714 | ₩49,652 | ₩50,266 | +0.75% | 2.4만 |
|---|
| 2026.07.27 | ₩52,109 | ₩52,109 | ₩50,346 | ₩50,907 | -2.31% | 2.1만 |
|---|
| 2026.07.24 | ₩51,882 | ₩51,896 | ₩50,934 | ₩51,024 | -1.66% | 1.5만 |
|---|
| 2026.07.23 | ₩52,203 | ₩52,203 | ₩51,375 | ₩51,697 | -0.97% | 2.9만 |
|---|
| 2026.07.22 | ₩53,151 | ₩53,685 | ₩53,151 | ₩53,218 | +0.13% | 3.4만 |
|---|
| 2026.07.21 | ₩52,844 | ₩53,685 | ₩52,844 | ₩53,498 | +1.24% | 1.4만 |
|---|
| 2026.07.20 | ₩52,243 | ₩53,097 | ₩51,976 | ₩52,056 | -0.36% | 8.3만 |
|---|
| 2026.07.17 | ₩51,361 | ₩52,870 | ₩51,148 | ₩52,109 | +1.46% | 4.7만 |
|---|
| 2026.07.16 | ₩53,739 | ₩53,859 | ₩52,977 | ₩53,311 | -0.80% | 13.1만 |
|---|
| 2026.07.15 | ₩55,141 | ₩55,141 | ₩53,805 | ₩54,566 | -1.04% | 2.6만 |
|---|
| 2026.07.14 | ₩54,433 | ₩55,214 | ₩54,126 | ₩54,126 | -0.56% | 1.5만 |
|---|
| 2026.07.13 | ₩54,286 | ₩54,620 | ₩53,779 | ₩53,885 | -0.74% | 2.7만 |
|---|
| 2026.07.10 | ₩54,580 | ₩55,488 | ₩54,580 | ₩55,341 | +1.39% | 5.5만 |
|---|
| 2026.07.09 | ₩54,259 | ₩55,173 | ₩54,259 | ₩55,047 | +1.45% | 2.5만 |
|---|
| 2026.07.08 | ₩53,071 | ₩53,792 | ₩52,537 | ₩53,739 | +1.26% | 2.1만 |
|---|
| 2026.07.07 | ₩54,152 | ₩54,152 | ₩53,184 | ₩53,511 | -1.18% | 3.6만 |
|---|
| 2026.07.06 | ₩54,152 | ₩55,181 | ₩54,152 | ₩54,874 | +1.33% | 15.4만 |
|---|
| 2026.07.02 | ₩54,860 | ₩55,515 | ₩53,084 | ₩53,311 | -2.82% | 12.7만 |
|---|
| 2026.07.01 | ₩54,860 | ₩55,461 | ₩54,460 | ₩54,460 | -0.73% | 8.9만 |
|---|
| 2026.06.30 | ₩54,954 | ₩56,129 | ₩54,954 | ₩56,009 | +1.92% | 7.2만 |
|---|
| 2026.06.29 | ₩53,431 | ₩54,513 | ₩53,244 | ₩54,453 | +1.91% | 2만 |
|---|
| 2026.06.26 | ₩52,296 | ₩53,485 | ₩52,283 | ₩52,617 | +0.61% | 4.7만 |
|---|
| 2026.06.25 | ₩54,633 | ₩54,633 | ₩52,497 | ₩53,429 | -2.20% | 2.2만 |
|---|
| 2026.06.24 | ₩53,992 | ₩53,992 | ₩52,550 | ₩53,097 | -1.66% | 2.4만 |
|---|
| 2026.06.23 | ₩53,605 | ₩54,239 | ₩53,431 | ₩53,872 | +0.50% | 3.6만 |
|---|
| 2026.06.22 | ₩56,690 | ₩57,269 | ₩55,995 | ₩56,383 | -0.54% | 3.8만 |
|---|
| 2026.06.18 | ₩56,009 | ₩56,616 | ₩55,875 | ₩56,606 | +1.07% | 2.9만 |
|---|
| 2026.06.17 | ₩56,209 | ₩56,209 | ₩54,406 | ₩54,620 | -2.83% | 4.4만 |
|---|
| 2026.06.16 | ₩57,358 | ₩57,358 | ₩55,662 | ₩55,675 | -2.93% | 9.1만 |
|---|
| 2026.06.15 | ₩56,570 | ₩57,277 | ₩56,570 | ₩56,986 | +0.74% | 6.2만 |
|---|
| 2026.06.12 | ₩53,939 | ₩54,820 | ₩53,458 | ₩54,620 | +1.26% | 5.1만 |
|---|
| 2026.06.11 | ₩52,229 | ₩53,992 | ₩51,882 | ₩53,992 | +3.38% | 4.2만 |
|---|
| 2026.06.10 | ₩52,643 | ₩53,351 | ₩51,735 | ₩51,769 | -1.66% | 2.8만 |
|---|
| 2026.06.09 | ₩54,460 | ₩54,954 | ₩51,201 | ₩53,311 | -2.11% | 10.7만 |
|---|
| 2026.06.08 | ₩54,273 | ₩54,747 | ₩54,052 | ₩54,080 | -0.35% | 1.7만 |
|---|
| 2026.06.05 | ₩56,102 | ₩56,102 | ₩53,218 | ₩53,231 | -5.12% | 3.1만 |
|---|
| 2026.06.04 | ₩55,982 | ₩57,171 | ₩55,982 | ₩56,913 | +1.66% | 3.2만 |
|---|
| 2026.06.03 | ₩57,398 | ₩57,424 | ₩56,930 | ₩57,151 | -0.43% | 6.3만 |
|---|
| 2026.06.02 | ₩57,197 | ₩57,678 | ₩57,184 | ₩57,665 | +0.82% | 6.6만 |
|---|
| 2026.06.01 | ₩56,636 | ₩57,504 | ₩56,436 | ₩57,277 | +1.13% | 2.1만 |
|---|
| 2026.05.29 | ₩56,329 | ₩56,837 | ₩56,263 | ₩56,583 | +0.45% | 6.5만 |
|---|
| 2026.05.28 | ₩55,234 | ₩56,142 | ₩55,127 | ₩56,035 | +1.45% | 2.1만 |
|---|
| 2026.05.27 | ₩55,488 | ₩55,715 | ₩55,021 | ₩55,394 | -0.17% | 5.3만 |
|---|
| 2026.05.26 | ₩55,127 | ₩55,648 | ₩55,061 | ₩55,488 | +0.65% | 3.4만 |
|---|
| 2026.05.22 | ₩54,046 | ₩54,713 | ₩54,046 | ₩54,313 | +0.49% | 7.9만 |
|---|
| 2026.05.21 | ₩53,418 | ₩54,062 | ₩53,178 | ₩53,885 | +0.87% | 2.5만 |
|---|
| 2026.05.20 | ₩52,911 | ₩53,580 | ₩52,597 | ₩53,580 | +1.26% | 11.6만 |
|---|
| 2026.05.19 | ₩52,430 | ₩52,884 | ₩52,189 | ₩52,390 | -0.08% | 8천 |
|---|
| 2026.05.18 | ₩53,244 | ₩53,378 | ₩52,310 | ₩52,817 | -0.80% | 4.8만 |
|---|
| 2026.05.15 | ₩53,084 | ₩53,725 | ₩53,084 | ₩53,178 | +0.18% | 1.8만 |
|---|
| 2026.05.14 | ₩53,952 | ₩54,373 | ₩53,912 | ₩54,193 | +0.45% | 2.8만 |
|---|
| 2026.05.13 | ₩52,904 | ₩53,792 | ₩52,904 | ₩53,592 | +1.30% | 1.7만 |
|---|
| 2026.05.12 | ₩53,044 | ₩53,044 | ₩52,069 | ₩52,977 | -0.13% | 1.9만 |
|---|
| 2026.05.11 | ₩53,097 | ₩53,632 | ₩53,097 | ₩53,565 | +0.88% | 5.1만 |
|---|
| 2026.05.08 | ₩52,824 | ₩53,202 | ₩52,790 | ₩53,202 | +0.72% | 1.9만 |
|---|
| 2026.05.07 | ₩51,856 | ₩52,403 | ₩51,669 | ₩51,815 | -0.08% | 2.6만 |
|---|
| 2026.05.06 | ₩51,188 | ₩51,949 | ₩51,134 | ₩51,949 | +1.49% | 1.8만 |
|---|
| 2026.05.05 | ₩50,266 | ₩50,774 | ₩50,266 | ₩50,640 | +0.74% | 1.6만 |
|---|
| 2026.05.04 | ₩50,026 | ₩50,133 | ₩49,525 | ₩49,772 | -0.51% | 9.7만 |
|---|
| 2026.05.01 | ₩49,465 | ₩50,106 | ₩49,465 | ₩49,953 | +0.99% | 1.5만 |
|---|
| 2026.04.30 | ₩48,998 | ₩49,478 | ₩48,610 | ₩49,358 | +0.74% | 1.7만 |
|---|
| 2026.04.29 | ₩48,530 | ₩48,824 | ₩48,116 | ₩48,819 | +0.59% | 1.7만 |
|---|
| 2026.04.28 | ₩48,370 | ₩48,744 | ₩48,303 | ₩48,557 | +0.39% | 3.5만 |
|---|
| 2026.04.27 | ₩49,118 | ₩49,251 | ₩48,877 | ₩49,251 | +0.27% | 8.9만 |
|---|
| 2026.04.24 | ₩48,517 | ₩49,211 | ₩48,517 | ₩49,158 | +1.32% | 1.9만 |
|---|
| 2026.04.23 | ₩48,343 | ₩48,504 | ₩47,649 | ₩48,103 | -0.50% | 3만 |
|---|
| 2026.04.22 | ₩48,156 | ₩48,544 | ₩48,063 | ₩48,544 | +0.80% | 6.5만 |
|---|
| 2026.04.21 | ₩48,049 | ₩48,210 | ₩47,702 | ₩47,736 | -0.65% | 2.4만 |
|---|
| 2026.04.20 | ₩48,036 | ₩48,036 | ₩47,702 | ₩47,943 | -0.19% | 3.9만 |
|---|
| 2026.04.17 | ₩47,863 | ₩48,136 | ₩47,622 | ₩48,036 | +0.36% | 6.8만 |
|---|
| 2026.04.16 | ₩47,115 | ₩47,502 | ₩47,035 | ₩47,388 | +0.58% | 8.9만 |
|---|
| 2026.04.15 | ₩47,115 | ₩47,141 | ₩47,088 | ₩47,115 | 0.00% | 7.2만 |
|---|
| 2026.04.14 | ₩47,195 | ₩47,195 | ₩47,088 | ₩47,088 | -0.23% | 3.7만 |
|---|
| 2026.04.13 | ₩47,128 | ₩47,128 | ₩47,088 | ₩47,088 | -0.09% | 2.3만 |
|---|
| 2026.04.10 | ₩47,302 | ₩47,302 | ₩47,075 | ₩47,108 | -0.41% | 2.8만 |
|---|
| 2026.04.09 | ₩47,081 | ₩47,141 | ₩47,048 | ₩47,101 | +0.04% | 6.3만 |
|---|
| 2026.04.08 | ₩47,181 | ₩47,181 | ₩47,048 | ₩47,048 | -0.28% | 3.3만 |
|---|
| 2026.04.07 | ₩47,035 | ₩47,095 | ₩47,035 | ₩47,061 | +0.06% | 7.8만 |
|---|
| 2026.04.06 | ₩47,141 | ₩47,141 | ₩47,035 | ₩47,075 | -0.14% | 3.8만 |
|---|
| 2026.04.02 | ₩46,954 | ₩47,088 | ₩46,954 | ₩47,065 | +0.24% | 16만 |
|---|
| 2026.04.01 | ₩47,075 | ₩47,088 | ₩47,008 | ₩47,035 | -0.09% | 12.7만 |
|---|
| 2026.03.31 | ₩46,941 | ₩47,075 | ₩46,941 | ₩46,994 | +0.11% | 6.1만 |
|---|
| 2026.03.30 | ₩47,141 | ₩47,141 | ₩46,994 | ₩47,008 | -0.28% | 4.5만 |
|---|
| 2026.03.27 | ₩47,021 | ₩47,075 | ₩46,981 | ₩46,981 | -0.09% | 13.9만 |
|---|
| 2026.03.26 | ₩47,008 | ₩47,061 | ₩47,008 | ₩47,035 | +0.06% | 5.7만 |
|---|
| 2026.03.25 | ₩47,061 | ₩47,075 | ₩46,981 | ₩46,981 | -0.17% | 4.1만 |
|---|
| 2026.03.24 | ₩47,008 | ₩47,128 | ₩46,327 | ₩46,968 | -0.09% | 13만 |
|---|
| 2026.03.23 | ₩47,208 | ₩48,103 | ₩46,874 | ₩47,168 | -0.08% | 11.4만 |
|---|
| 2026.03.20 | ₩47,168 | ₩47,382 | ₩45,659 | ₩46,113 | -2.24% | 6.9만 |
|---|
| 2026.03.19 | ₩46,928 | ₩47,929 | ₩46,834 | ₩47,455 | +1.12% | 9.7만 |
|---|
| 2026.03.18 | ₩48,837 | ₩48,984 | ₩47,849 | ₩47,849 | -2.02% | 8.9만 |
|---|
| 2026.03.17 | ₩49,438 | ₩49,478 | ₩48,958 | ₩49,104 | -0.68% | 5.1만 |
|---|
| 2026.03.16 | ₩48,637 | ₩49,198 | ₩48,637 | ₩48,717 | +0.16% | 3.7만 |
|---|
| 2026.03.13 | ₩48,904 | ₩49,145 | ₩47,716 | ₩47,716 | -2.43% | 5.3만 |
|---|
| 2026.03.12 | ₩49,238 | ₩49,238 | ₩48,250 | ₩48,330 | -1.84% | 9.6만 |
|---|
| 2026.03.11 | ₩49,932 | ₩50,320 | ₩49,438 | ₩49,839 | -0.19% | 8만 |
|---|
| 2026.03.10 | ₩49,866 | ₩50,547 | ₩49,652 | ₩49,826 | -0.08% | 7.6만 |
|---|
| 2026.03.09 | ₩48,049 | ₩50,091 | ₩47,649 | ₩49,959 | +3.97% | 9.8만 |
|---|
| 2026.03.06 | ₩48,877 | ₩49,692 | ₩48,691 | ₩48,944 | +0.14% | 10.4만 |
|---|
| 2026.03.05 | ₩50,427 | ₩50,712 | ₩49,332 | ₩50,253 | -0.34% | 4.5만 |
|---|
| 2026.03.04 | ₩49,612 | ₩50,887 | ₩49,612 | ₩50,640 | +2.07% | 6만 |
|---|
| 2026.03.03 | ₩48,757 | ₩49,826 | ₩48,096 | ₩49,438 | +1.40% | 13만 |
|---|
| 2026.03.02 | ₩49,465 | ₩50,759 | ₩49,452 | ₩50,480 | +2.05% | 12.5만 |
|---|
| 2026.02.27 | ₩49,906 | ₩50,400 | ₩49,652 | ₩50,400 | +0.99% | 4.7만 |
|---|
| 2026.02.26 | ₩51,642 | ₩51,642 | ₩50,119 | ₩50,801 | -1.63% | 3.8만 |
|---|
| 2026.02.25 | ₩51,288 | ₩51,841 | ₩51,288 | ₩51,802 | +1.00% | 5.5만 |
|---|
| 2026.02.24 | ₩49,826 | ₩50,801 | ₩49,705 | ₩50,640 | +1.63% | 5.1만 |
|---|
| 2026.02.23 | ₩50,680 | ₩50,734 | ₩49,454 | ₩49,746 | -1.84% | 3.6만 |
|---|
| 2026.02.20 | ₩49,932 | ₩51,004 | ₩49,906 | ₩50,854 | +1.85% | 6.6만 |
|---|
| 2026.02.19 | ₩50,213 | ₩50,353 | ₩49,219 | ₩50,200 | -0.03% | 6.9만 |
|---|
| 2026.02.18 | ₩49,946 | ₩51,068 | ₩49,906 | ₩50,493 | +1.10% | 2.9만 |
|---|
| 2026.02.17 | ₩49,412 | ₩50,186 | ₩48,884 | ₩49,823 | +0.83% | 6만 |
|---|
| 2026.02.13 | ₩49,732 | ₩50,573 | ₩49,518 | ₩49,852 | +0.24% | 18.1만 |
|---|
| 2026.02.12 | ₩51,869 | ₩51,909 | ₩49,705 | ₩49,759 | -4.07% | 6.7만 |
|---|
| 2026.02.11 | ₩52,403 | ₩52,403 | ₩51,228 | ₩51,628 | -1.48% | 4.2만 |
|---|
| 2026.02.10 | ₩51,909 | ₩52,123 | ₩51,381 | ₩51,442 | -0.90% | 3.3만 |
|---|
| 2026.02.09 | ₩50,694 | ₩52,109 | ₩50,694 | ₩51,896 | +2.37% | 6.6만 |
|---|
| 2026.02.06 | ₩49,398 | ₩51,328 | ₩49,398 | ₩51,255 | +3.76% | 6.5만 |
|---|
| 2026.02.05 | ₩49,559 | ₩49,986 | ₩48,771 | ₩49,051 | -1.02% | 7.2만 |
|---|
| 2026.02.04 | ₩51,442 | ₩51,442 | ₩49,705 | ₩50,346 | -2.13% | 13.4만 |
|---|
| 2026.02.03 | ₩52,977 | ₩52,977 | ₩50,787 | ₩51,662 | -2.48% | 8만 |
|---|
| 2026.02.02 | ₩52,430 | ₩53,244 | ₩52,430 | ₩52,937 | +0.97% | 7.2만 |
|---|
| 2026.01.30 | ₩53,004 | ₩53,004 | ₩51,909 | ₩52,323 | -1.28% | 4.6만 |
|---|
| 2026.01.29 | ₩53,845 | ₩53,845 | ₩51,695 | ₩53,230 | -1.14% | 6.2만 |
|---|
| 2026.01.28 | ₩54,019 | ₩54,206 | ₩53,665 | ₩53,792 | -0.42% | 4.3만 |
|---|
| 2026.01.27 | ₩53,271 | ₩53,725 | ₩53,271 | ₩53,581 | +0.58% | 6.5만 |
|---|
| 2026.01.26 | ₩52,336 | ₩53,138 | ₩52,327 | ₩52,897 | +1.07% | 8.3만 |
|---|
| 2026.01.23 | ₩51,909 | ₩52,705 | ₩51,909 | ₩52,403 | +0.95% | 4.8만 |
|---|
| 2026.01.22 | ₩52,350 | ₩52,456 | ₩52,029 | ₩52,229 | -0.23% | 3.4만 |
|---|
| 2026.01.21 | ₩50,667 | ₩52,189 | ₩50,614 | ₩51,588 | +1.82% | 8.7만 |
|---|
| 2026.01.20 | ₩51,134 | ₩51,495 | ₩50,306 | ₩50,373 | -1.49% | 4.7만 |
|---|
| 2026.01.16 | ₩53,191 | ₩53,191 | ₩52,363 | ₩52,563 | -1.18% | 6.9만 |
|---|
| 2026.01.15 | ₩53,057 | ₩53,323 | ₩52,577 | ₩52,617 | -0.83% | 11.6만 |
|---|
| 2026.01.14 | ₩52,416 | ₩52,597 | ₩51,682 | ₩52,323 | -0.18% | 9.5만 |
|---|
| 2026.01.13 | ₩53,525 | ₩53,525 | ₩52,844 | ₩53,184 | -0.64% | 4.5만 |
|---|
| 2026.01.12 | ₩52,630 | ₩53,552 | ₩52,630 | ₩53,371 | +1.41% | 6.3만 |
|---|
| 2026.01.09 | ₩52,350 | ₩53,402 | ₩52,296 | ₩53,231 | +1.68% | 4.3만 |
|---|
| 2026.01.08 | ₩52,569 | ₩52,569 | ₩52,096 | ₩52,376 | -0.37% | 7.6만 |
|---|
| 2026.01.07 | ₩53,138 | ₩53,378 | ₩52,764 | ₩52,804 | -0.63% | 7.5만 |
|---|
| 2026.01.06 | ₩52,403 | ₩52,977 | ₩52,270 | ₩52,972 | +1.09% | 28.8만 |
|---|
| 2026.01.05 | ₩52,176 | ₩52,489 | ₩52,069 | ₩52,096 | -0.15% | 4.8만 |
|---|
| 2026.01.02 | ₩52,096 | ₩52,490 | ₩51,228 | ₩51,474 | -1.19% | 5.4만 |
|---|
| 2025.12.31 | ₩52,350 | ₩52,350 | ₩51,495 | ₩51,495 | -1.63% | 3.4만 |
|---|
| 2025.12.30 | ₩52,376 | ₩52,603 | ₩52,290 | ₩52,290 | -0.17% | 1.7만 |
|---|
| 2025.12.29 | ₩52,497 | ₩52,697 | ₩52,256 | ₩52,497 | 0.00% | 3.3만 |
|---|
| 2025.12.26 | ₩52,897 | ₩53,158 | ₩52,857 | ₩52,917 | +0.04% | 1.7만 |
|---|
| 2025.12.24 | ₩52,590 | ₩52,977 | ₩52,590 | ₩52,937 | +0.66% | 1.5만 |
|---|
| 2025.12.23 | ₩52,163 | ₩52,697 | ₩52,163 | ₩52,677 | +0.99% | 3.7만 |
|---|
| 2025.12.22 | ₩52,096 | ₩52,283 | ₩52,096 | ₩52,223 | +0.24% | 6.6만 |
|---|
| 2025.12.19 | ₩51,335 | ₩51,735 | ₩51,335 | ₩51,682 | +0.68% | 10.6만 |
|---|
| 2025.12.18 | ₩50,440 | ₩51,121 | ₩50,360 | ₩50,560 | +0.24% | 11.6만 |
|---|
| 2025.12.17 | ₩50,720 | ₩50,881 | ₩49,478 | ₩49,478 | -2.45% | 9.3만 |
|---|
| 2025.12.16 | ₩50,467 | ₩51,161 | ₩50,373 | ₩51,048 | +1.15% | 3.8만 |
|---|
| 2025.12.15 | ₩52,016 | ₩52,056 | ₩50,974 | ₩51,094 | -1.77% | 12.2만 |
|---|
| 2025.12.12 | ₩52,911 | ₩52,911 | ₩51,215 | ₩51,428 | -2.80% | 10.2만 |
|---|
| 2025.12.11 | ₩52,884 | ₩53,084 | ₩52,189 | ₩53,031 | +0.28% | 3.1만 |
|---|
| 2025.12.10 | ₩52,804 | ₩53,391 | ₩52,256 | ₩53,178 | +0.71% | 10.7만 |
|---|
| 2025.12.09 | ₩52,310 | ₩52,857 | ₩52,310 | ₩52,684 | +0.71% | 6.1만 |
|---|
| 2025.12.08 | ₩53,284 | ₩53,284 | ₩52,323 | ₩52,630 | -1.23% | 3.7만 |
|---|
| 2025.12.05 | ₩52,857 | ₩53,110 | ₩52,630 | ₩52,737 | -0.23% | 2.5만 |
|---|
| 2025.12.04 | ₩52,390 | ₩52,523 | ₩52,016 | ₩52,403 | +0.03% | 2만 |
|---|
| 2025.12.03 | ₩51,789 | ₩52,523 | ₩51,789 | ₩52,403 | +1.19% | 10.7만 |
|---|
| 2025.12.02 | ₩51,722 | ₩52,283 | ₩51,690 | ₩52,149 | +0.83% | 3.2만 |
|---|
| 2025.12.01 | ₩51,161 | ₩51,956 | ₩51,121 | ₩51,562 | +0.78% | 3.7만 |
|---|
| 2025.11.28 | ₩51,482 | ₩51,876 | ₩51,482 | ₩51,876 | +0.77% | 2만 |
|---|
| 2025.11.26 | ₩51,174 | ₩51,615 | ₩50,894 | ₩51,361 | +0.37% | 3.4만 |
|---|
| 2025.11.25 | ₩49,665 | ₩50,630 | ₩49,091 | ₩50,630 | +1.94% | 6.6만 |
|---|
| 2025.11.24 | ₩48,450 | ₩50,066 | ₩48,450 | ₩49,973 | +3.14% | 9만 |
|---|
| 2025.11.21 | ₩47,774 | ₩48,998 | ₩46,809 | ₩48,116 | +0.72% | 4.3만 |
|---|
| 2025.11.20 | ₩51,225 | ₩51,281 | ₩47,275 | ₩47,328 | -7.61% | 4.6만 |
|---|
| 2025.11.19 | ₩49,440 | ₩50,034 | ₩48,664 | ₩49,341 | -0.20% | 7.1만 |
|---|
| 2025.11.18 | ₩49,011 | ₩49,612 | ₩48,206 | ₩48,918 | -0.19% | 4.6만 |
|---|
| 2025.11.17 | ₩50,664 | ₩50,949 | ₩49,412 | ₩49,879 | -1.55% | 7.9만 |
|---|
| 2025.11.14 | ₩49,484 | ₩51,458 | ₩49,171 | ₩50,797 | +2.65% | 5.9만 |
|---|
| 2025.11.13 | ₩52,176 | ₩52,196 | ₩50,560 | ₩50,734 | -2.76% | 3.5만 |
|---|
| 2025.11.12 | ₩52,844 | ₩52,844 | ₩52,310 | ₩52,591 | -0.48% | 1.5만 |
|---|
| 2025.11.11 | ₩52,470 | ₩52,737 | ₩52,042 | ₩52,570 | +0.19% | 2.3만 |
|---|
| 2025.11.10 | ₩51,989 | ₩52,844 | ₩51,842 | ₩52,724 | +1.41% | 8만 |
|---|
| 2025.11.07 | ₩48,477 | ₩50,833 | ₩48,477 | ₩50,833 | +4.86% | 10.2만 |
|---|
| 2025.11.06 | ₩52,216 | ₩52,216 | ₩50,881 | ₩50,974 | -2.38% | 14.5만 |
|---|
| 2025.11.05 | ₩51,869 | ₩53,031 | ₩51,869 | ₩52,575 | +1.36% | 2.1만 |
|---|
| 2025.11.04 | ₩52,563 | ₩53,044 | ₩52,076 | ₩52,076 | -0.93% | 6만 |
|---|
| 2025.11.03 | ₩54,326 | ₩54,326 | ₩53,658 | ₩53,783 | -1.00% | 3.6만 |
|---|
| 2025.10.31 | ₩54,219 | ₩54,219 | ₩53,172 | ₩53,471 | -1.38% | 4.5만 |
|---|
| 2025.10.30 | ₩53,952 | ₩53,952 | ₩53,084 | ₩53,084 | -1.61% | 4.1만 |
|---|
| 2025.10.29 | ₩54,593 | ₩54,647 | ₩54,019 | ₩54,433 | -0.29% | 5.4만 |
|---|
| 2025.10.28 | ₩53,784 | ₩54,406 | ₩53,779 | ₩54,139 | +0.66% | 5.5만 |
|---|
| 2025.10.27 | ₩53,218 | ₩53,624 | ₩53,151 | ₩53,624 | +0.76% | 1.8만 |
|---|
| 2025.10.24 | ₩51,762 | ₩52,315 | ₩51,762 | ₩52,157 | +0.76% | 3만 |
|---|
| 2025.10.23 | ₩50,173 | ₩51,308 | ₩50,173 | ₩51,174 | +2.00% | 6만 |
|---|
| 2025.10.22 | ₩51,348 | ₩51,348 | ₩49,799 | ₩50,435 | -1.78% | 2.9만 |
|---|
| 2025.10.21 | ₩51,081 | ₩51,401 | ₩50,934 | ₩51,272 | +0.37% | 2.7만 |
|---|
| 2025.10.20 | ₩50,814 | ₩51,363 | ₩50,814 | ₩51,237 | +0.83% | 2.5만 |
|---|
| 2025.10.17 | ₩49,104 | ₩50,293 | ₩49,104 | ₩50,141 | +2.11% | 1.2만 |
|---|
| 2025.10.16 | ₩50,226 | ₩50,667 | ₩49,238 | ₩49,652 | -1.14% | 3.6만 |
|---|
| 2025.10.15 | ₩50,200 | ₩50,760 | ₩49,238 | ₩49,847 | -0.70% | 3.8만 |
|---|
| 2025.10.14 | ₩48,357 | ₩50,093 | ₩48,330 | ₩49,474 | +2.31% | 3.3만 |
|---|
| 2025.10.13 | ₩49,592 | ₩50,146 | ₩49,452 | ₩50,013 | +0.85% | 8.1만 |
|---|
| 2025.10.10 | ₩51,535 | ₩51,535 | ₩48,263 | ₩48,263 | -6.35% | 5.7만 |
|---|