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 | ₩58,613 | ₩58,880 | ₩58,426 | ₩58,800 | +0.32% | 2.9만 |
| 2026.10.08 | ₩58,613 | ₩59,181 | ₩57,811 | ₩58,252 | -0.62% | 4.5만 |
| 2026.10.07 | ₩58,921 | ₩59,402 | ₩58,814 | ₩59,375 | +0.77% | 4.8만 |
| 2026.10.06 | ₩59,643 | ₩59,972 | ₩59,643 | ₩59,696 | +0.09% | 1.8만 |
| 2026.10.05 | ₩58,346 | ₩59,255 | ₩58,346 | ₩59,094 | +1.28% | 3만 |
| 2026.10.02 | ₩58,292 | ₩58,814 | ₩58,118 | ₩58,239 | -0.09% | 3.1만 |
| 2026.10.01 | ₩57,503 | ₩57,597 | ₩56,661 | ₩57,369 | -0.23% | 4.5만 |
| 2026.09.30 | ₩57,242 | ₩57,770 | ₩57,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,035 |
| -0.36% |
| 2.3만 |
| 2026.09.29 | ₩57,062 | ₩57,182 | ₩56,647 | ₩56,875 | -0.33% | 1.4만 |
|---|
| 2026.09.28 | ₩57,182 | ₩57,396 | ₩56,460 | ₩56,915 | -0.47% | 3.2만 |
|---|
| 2026.09.25 | ₩57,770 | ₩58,011 | ₩57,463 | ₩57,918 | +0.25% | 1.4만 |
|---|
| 2026.09.24 | ₩56,353 | ₩57,409 | ₩56,353 | ₩57,392 | +1.84% | 2.1만 |
|---|
| 2026.09.23 | ₩57,864 | ₩58,058 | ₩57,102 | ₩57,369 | -0.86% | 2.5만 |
|---|
| 2026.09.22 | ₩57,837 | ₩58,346 | ₩57,837 | ₩58,279 | +0.76% | 4.6만 |
|---|
| 2026.09.21 | ₩56,873 | ₩57,851 | ₩56,873 | ₩57,837 | +1.70% | 8.7천 |
|---|
| 2026.09.18 | ₩54,989 | ₩55,310 | ₩54,788 | ₩55,310 | +0.58% | 9천 |
|---|
| 2026.09.17 | ₩54,721 | ₩55,049 | ₩54,695 | ₩55,049 | +0.60% | 1.9만 |
|---|
| 2026.09.16 | ₩54,153 | ₩54,454 | ₩52,836 | ₩53,357 | -1.47% | 3.2만 |
|---|
| 2026.09.15 | ₩54,093 | ₩54,093 | ₩53,531 | ₩53,571 | -0.96% | 2.9만 |
|---|
| 2026.09.14 | ₩53,451 | ₩54,548 | ₩53,451 | ₩54,160 | +1.33% | 1.4만 |
|---|
| 2026.09.11 | ₩55,069 | ₩55,283 | ₩54,895 | ₩55,016 | -0.10% | 2.5만 |
|---|
| 2026.09.10 | ₩54,106 | ₩54,414 | ₩54,013 | ₩54,013 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩55,083 | ₩55,203 | ₩54,808 | ₩54,989 | -0.17% | 2.4만 |
|---|
| 2026.09.08 | ₩55,430 | ₩55,845 | ₩55,123 | ₩55,297 | -0.24% | 2.8만 |
|---|
| 2026.09.04 | ₩55,577 | ₩55,778 | ₩55,323 | ₩55,551 | -0.05% | 3만 |
|---|
| 2026.09.03 | ₩54,307 | ₩55,684 | ₩54,307 | ₩55,551 | +2.29% | 2.5만 |
|---|
| 2026.09.02 | ₩54,053 | ₩54,508 | ₩53,906 | ₩54,414 | +0.67% | 4.4만 |
|---|
| 2026.09.01 | ₩54,080 | ₩54,334 | ₩53,852 | ₩54,093 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩55,243 | ₩55,243 | ₩54,869 | ₩55,230 | -0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩55,952 | ₩56,299 | ₩55,216 | ₩55,310 | -1.15% | 4.5만 |
|---|
| 2026.08.27 | ₩55,069 | ₩55,952 | ₩55,069 | ₩55,952 | +1.60% | 8.9만 |
|---|
| 2026.08.26 | ₩54,240 | ₩54,775 | ₩54,240 | ₩54,548 | +0.57% | 4.9만 |
|---|
| 2026.08.25 | ₩54,909 | ₩54,909 | ₩54,080 | ₩54,487 | -0.77% | 10.1만 |
|---|
| 2026.08.24 | ₩54,187 | ₩54,267 | ₩53,698 | ₩53,999 | -0.35% | 4.1만 |
|---|
| 2026.08.21 | ₩54,895 | ₩55,029 | ₩54,360 | ₩54,748 | -0.27% | 3.6만 |
|---|
| 2026.08.20 | ₩54,882 | ₩54,976 | ₩54,387 | ₩54,387 | -0.90% | 4.4만 |
|---|
| 2026.08.19 | ₩55,765 | ₩55,858 | ₩55,056 | ₩55,163 | -1.08% | 3.6만 |
|---|
| 2026.08.18 | ₩55,751 | ₩55,791 | ₩55,256 | ₩55,256 | -0.89% | 2.7만 |
|---|
| 2026.08.17 | ₩57,316 | ₩57,356 | ₩56,727 | ₩56,794 | -0.91% | 5.7만 |
|---|
| 2026.08.14 | ₩57,476 | ₩57,503 | ₩56,821 | ₩57,000 | -0.83% | 1.7만 |
|---|
| 2026.08.13 | ₩56,233 | ₩57,463 | ₩56,233 | ₩57,249 | +1.81% | 2.2만 |
|---|
| 2026.08.12 | ₩56,580 | ₩56,687 | ₩56,193 | ₩56,286 | -0.52% | 3.3만 |
|---|
| 2026.08.11 | ₩56,179 | ₩56,179 | ₩55,390 | ₩55,604 | -1.02% | 2.1만 |
|---|
| 2026.08.10 | ₩54,949 | ₩56,433 | ₩54,949 | ₩55,954 | +1.83% | 7.6만 |
|---|
| 2026.08.07 | ₩56,152 | ₩56,286 | ₩55,698 | ₩56,286 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩55,016 | ₩55,577 | ₩54,855 | ₩55,270 | +0.46% | 4만 |
|---|
| 2026.08.05 | ₩56,554 | ₩56,821 | ₩55,604 | ₩55,604 | -1.68% | 3.6만 |
|---|
| 2026.08.04 | ₩54,454 | ₩56,420 | ₩54,387 | ₩56,126 | +3.07% | 5.3만 |
|---|
| 2026.08.03 | ₩51,512 | ₩53,411 | ₩51,512 | ₩53,264 | +3.40% | 5.2만 |
|---|
| 2026.07.31 | ₩51,993 | ₩52,341 | ₩50,924 | ₩51,955 | -0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩49,947 | ₩51,398 | ₩49,947 | ₩51,245 | +2.60% | 5.2만 |
|---|
| 2026.07.29 | ₩49,974 | ₩50,750 | ₩48,543 | ₩48,597 | -2.76% | 2.8만 |
|---|
| 2026.07.28 | ₩49,961 | ₩50,783 | ₩49,720 | ₩50,335 | +0.75% | 2.4만 |
|---|
| 2026.07.27 | ₩52,181 | ₩52,181 | ₩50,415 | ₩50,977 | -2.31% | 2.1만 |
|---|
| 2026.07.24 | ₩51,953 | ₩51,967 | ₩51,004 | ₩51,093 | -1.66% | 1.5만 |
|---|
| 2026.07.23 | ₩52,274 | ₩52,274 | ₩51,445 | ₩51,767 | -0.97% | 2.9만 |
|---|
| 2026.07.22 | ₩53,224 | ₩53,759 | ₩53,224 | ₩53,291 | +0.13% | 3.4만 |
|---|
| 2026.07.21 | ₩52,916 | ₩53,759 | ₩52,916 | ₩53,571 | +1.24% | 1.4만 |
|---|
| 2026.07.20 | ₩52,314 | ₩53,170 | ₩52,047 | ₩52,127 | -0.36% | 8.3만 |
|---|
| 2026.07.17 | ₩51,432 | ₩52,943 | ₩51,218 | ₩52,181 | +1.46% | 4.7만 |
|---|
| 2026.07.16 | ₩53,812 | ₩53,933 | ₩53,050 | ₩53,384 | -0.80% | 13.1만 |
|---|
| 2026.07.15 | ₩55,216 | ₩55,216 | ₩53,879 | ₩54,641 | -1.04% | 2.6만 |
|---|
| 2026.07.14 | ₩54,508 | ₩55,290 | ₩54,200 | ₩54,200 | -0.56% | 1.5만 |
|---|
| 2026.07.13 | ₩54,360 | ₩54,695 | ₩53,852 | ₩53,959 | -0.74% | 2.7만 |
|---|
| 2026.07.10 | ₩54,655 | ₩55,564 | ₩54,655 | ₩55,417 | +1.39% | 5.5만 |
|---|
| 2026.07.09 | ₩54,334 | ₩55,248 | ₩54,334 | ₩55,123 | +1.45% | 2.5만 |
|---|
| 2026.07.08 | ₩53,144 | ₩53,866 | ₩52,609 | ₩53,812 | +1.26% | 2.1만 |
|---|
| 2026.07.07 | ₩54,227 | ₩54,227 | ₩53,257 | ₩53,585 | -1.18% | 3.6만 |
|---|
| 2026.07.06 | ₩54,227 | ₩55,256 | ₩54,227 | ₩54,949 | +1.33% | 15.4만 |
|---|
| 2026.07.02 | ₩54,935 | ₩55,591 | ₩53,157 | ₩53,384 | -2.82% | 12.7만 |
|---|
| 2026.07.01 | ₩54,935 | ₩55,537 | ₩54,534 | ₩54,534 | -0.73% | 8.9만 |
|---|
| 2026.06.30 | ₩55,029 | ₩56,206 | ₩55,029 | ₩56,086 | +1.92% | 7.2만 |
|---|
| 2026.06.29 | ₩53,505 | ₩54,588 | ₩53,317 | ₩54,528 | +1.91% | 2만 |
|---|
| 2026.06.26 | ₩52,368 | ₩53,558 | ₩52,355 | ₩52,689 | +0.61% | 4.7만 |
|---|
| 2026.06.25 | ₩54,708 | ₩54,708 | ₩52,568 | ₩53,502 | -2.20% | 2.2만 |
|---|
| 2026.06.24 | ₩54,066 | ₩54,066 | ₩52,622 | ₩53,170 | -1.66% | 2.4만 |
|---|
| 2026.06.23 | ₩53,678 | ₩54,314 | ₩53,505 | ₩53,946 | +0.50% | 3.6만 |
|---|
| 2026.06.22 | ₩56,768 | ₩57,348 | ₩56,072 | ₩56,460 | -0.54% | 3.8만 |
|---|
| 2026.06.18 | ₩56,086 | ₩56,694 | ₩55,952 | ₩56,683 | +1.07% | 2.9만 |
|---|
| 2026.06.17 | ₩56,286 | ₩56,286 | ₩54,481 | ₩54,695 | -2.83% | 4.4만 |
|---|
| 2026.06.16 | ₩57,436 | ₩57,436 | ₩55,738 | ₩55,751 | -2.93% | 9.1만 |
|---|
| 2026.06.15 | ₩56,647 | ₩57,356 | ₩56,647 | ₩57,064 | +0.74% | 6.2만 |
|---|
| 2026.06.12 | ₩54,013 | ₩54,895 | ₩53,531 | ₩54,695 | +1.26% | 5.1만 |
|---|
| 2026.06.11 | ₩52,301 | ₩54,066 | ₩51,953 | ₩54,066 | +3.38% | 4.2만 |
|---|
| 2026.06.10 | ₩52,716 | ₩53,424 | ₩51,806 | ₩51,840 | -1.66% | 2.8만 |
|---|
| 2026.06.09 | ₩54,534 | ₩55,029 | ₩51,271 | ₩53,384 | -2.11% | 10.7만 |
|---|
| 2026.06.08 | ₩54,347 | ₩54,822 | ₩54,126 | ₩54,154 | -0.35% | 1.7만 |
|---|
| 2026.06.05 | ₩56,179 | ₩56,179 | ₩53,291 | ₩53,304 | -5.12% | 3.1만 |
|---|
| 2026.06.04 | ₩56,059 | ₩57,249 | ₩56,059 | ₩56,991 | +1.66% | 3.2만 |
|---|
| 2026.06.03 | ₩57,476 | ₩57,503 | ₩57,008 | ₩57,229 | -0.43% | 6.3만 |
|---|
| 2026.06.02 | ₩57,276 | ₩57,757 | ₩57,262 | ₩57,744 | +0.82% | 6.6만 |
|---|
| 2026.06.01 | ₩56,714 | ₩57,583 | ₩56,513 | ₩57,356 | +1.13% | 2.1만 |
|---|
| 2026.05.29 | ₩56,406 | ₩56,915 | ₩56,340 | ₩56,661 | +0.45% | 6.5만 |
|---|
| 2026.05.28 | ₩55,310 | ₩56,219 | ₩55,203 | ₩56,112 | +1.45% | 2.1만 |
|---|
| 2026.05.27 | ₩55,564 | ₩55,791 | ₩55,096 | ₩55,470 | -0.17% | 5.3만 |
|---|
| 2026.05.26 | ₩55,203 | ₩55,724 | ₩55,136 | ₩55,564 | +0.65% | 3.4만 |
|---|
| 2026.05.22 | ₩54,120 | ₩54,788 | ₩54,120 | ₩54,387 | +0.49% | 7.9만 |
|---|
| 2026.05.21 | ₩53,491 | ₩54,136 | ₩53,250 | ₩53,959 | +0.87% | 2.5만 |
|---|
| 2026.05.20 | ₩52,983 | ₩53,653 | ₩52,669 | ₩53,653 | +1.26% | 11.6만 |
|---|
| 2026.05.19 | ₩52,502 | ₩52,956 | ₩52,261 | ₩52,461 | -0.08% | 8천 |
|---|
| 2026.05.18 | ₩53,317 | ₩53,451 | ₩52,381 | ₩52,889 | -0.80% | 4.8만 |
|---|
| 2026.05.15 | ₩53,157 | ₩53,799 | ₩53,157 | ₩53,250 | +0.18% | 1.8만 |
|---|
| 2026.05.14 | ₩54,026 | ₩54,447 | ₩53,986 | ₩54,267 | +0.45% | 2.8만 |
|---|
| 2026.05.13 | ₩52,976 | ₩53,866 | ₩52,976 | ₩53,665 | +1.30% | 1.7만 |
|---|
| 2026.05.12 | ₩53,117 | ₩53,117 | ₩52,141 | ₩53,050 | -0.13% | 1.9만 |
|---|
| 2026.05.11 | ₩53,170 | ₩53,705 | ₩53,170 | ₩53,638 | +0.88% | 5.1만 |
|---|
| 2026.05.08 | ₩52,896 | ₩53,275 | ₩52,863 | ₩53,275 | +0.72% | 1.9만 |
|---|
| 2026.05.07 | ₩51,927 | ₩52,475 | ₩51,739 | ₩51,886 | -0.08% | 2.6만 |
|---|
| 2026.05.06 | ₩51,258 | ₩52,020 | ₩51,204 | ₩52,020 | +1.49% | 1.8만 |
|---|
| 2026.05.05 | ₩50,335 | ₩50,843 | ₩50,335 | ₩50,710 | +0.74% | 1.6만 |
|---|
| 2026.05.04 | ₩50,095 | ₩50,201 | ₩49,593 | ₩49,840 | -0.51% | 9.7만 |
|---|
| 2026.05.01 | ₩49,533 | ₩50,175 | ₩49,533 | ₩50,021 | +0.99% | 1.5만 |
|---|
| 2026.04.30 | ₩49,065 | ₩49,546 | ₩48,677 | ₩49,426 | +0.74% | 1.7만 |
|---|
| 2026.04.29 | ₩48,597 | ₩48,891 | ₩48,182 | ₩48,886 | +0.59% | 1.7만 |
|---|
| 2026.04.28 | ₩48,436 | ₩48,811 | ₩48,369 | ₩48,624 | +0.39% | 3.5만 |
|---|
| 2026.04.27 | ₩49,185 | ₩49,319 | ₩48,944 | ₩49,319 | +0.27% | 8.9만 |
|---|
| 2026.04.24 | ₩48,583 | ₩49,279 | ₩48,583 | ₩49,225 | +1.32% | 1.9만 |
|---|
| 2026.04.23 | ₩48,410 | ₩48,570 | ₩47,714 | ₩48,169 | -0.50% | 3만 |
|---|
| 2026.04.22 | ₩48,222 | ₩48,610 | ₩48,129 | ₩48,610 | +0.80% | 6.5만 |
|---|
| 2026.04.21 | ₩48,115 | ₩48,276 | ₩47,768 | ₩47,801 | -0.65% | 2.4만 |
|---|
| 2026.04.20 | ₩48,102 | ₩48,102 | ₩47,768 | ₩48,008 | -0.19% | 3.9만 |
|---|
| 2026.04.17 | ₩47,928 | ₩48,202 | ₩47,687 | ₩48,102 | +0.36% | 6.8만 |
|---|
| 2026.04.16 | ₩47,179 | ₩47,567 | ₩47,099 | ₩47,453 | +0.58% | 8.9만 |
|---|
| 2026.04.15 | ₩47,179 | ₩47,206 | ₩47,152 | ₩47,179 | 0.00% | 7.2만 |
|---|
| 2026.04.14 | ₩47,259 | ₩47,259 | ₩47,152 | ₩47,152 | -0.23% | 3.7만 |
|---|
| 2026.04.13 | ₩47,193 | ₩47,193 | ₩47,152 | ₩47,152 | -0.09% | 2.3만 |
|---|
| 2026.04.10 | ₩47,366 | ₩47,366 | ₩47,139 | ₩47,173 | -0.41% | 2.8만 |
|---|
| 2026.04.09 | ₩47,146 | ₩47,206 | ₩47,112 | ₩47,166 | +0.04% | 6.3만 |
|---|
| 2026.04.08 | ₩47,246 | ₩47,246 | ₩47,112 | ₩47,112 | -0.28% | 3.3만 |
|---|
| 2026.04.07 | ₩47,099 | ₩47,159 | ₩47,099 | ₩47,126 | +0.06% | 7.8만 |
|---|
| 2026.04.06 | ₩47,206 | ₩47,206 | ₩47,099 | ₩47,139 | -0.14% | 3.8만 |
|---|
| 2026.04.02 | ₩47,019 | ₩47,152 | ₩47,019 | ₩47,130 | +0.24% | 16만 |
|---|
| 2026.04.01 | ₩47,139 | ₩47,152 | ₩47,072 | ₩47,099 | -0.09% | 12.7만 |
|---|
| 2026.03.31 | ₩47,005 | ₩47,139 | ₩47,005 | ₩47,059 | +0.11% | 6.1만 |
|---|
| 2026.03.30 | ₩47,206 | ₩47,206 | ₩47,059 | ₩47,072 | -0.28% | 4.5만 |
|---|
| 2026.03.27 | ₩47,086 | ₩47,139 | ₩47,046 | ₩47,046 | -0.09% | 13.9만 |
|---|
| 2026.03.26 | ₩47,072 | ₩47,126 | ₩47,072 | ₩47,099 | +0.06% | 5.7만 |
|---|
| 2026.03.25 | ₩47,126 | ₩47,139 | ₩47,046 | ₩47,046 | -0.17% | 4.1만 |
|---|
| 2026.03.24 | ₩47,072 | ₩47,193 | ₩46,390 | ₩47,032 | -0.09% | 13만 |
|---|
| 2026.03.23 | ₩47,273 | ₩48,169 | ₩46,939 | ₩47,233 | -0.08% | 11.4만 |
|---|
| 2026.03.20 | ₩47,233 | ₩47,447 | ₩45,722 | ₩46,176 | -2.24% | 6.9만 |
|---|
| 2026.03.19 | ₩46,992 | ₩47,995 | ₩46,898 | ₩47,520 | +1.12% | 9.7만 |
|---|
| 2026.03.18 | ₩48,904 | ₩49,051 | ₩47,915 | ₩47,915 | -2.02% | 8.9만 |
|---|
| 2026.03.17 | ₩49,506 | ₩49,546 | ₩49,025 | ₩49,172 | -0.68% | 5.1만 |
|---|
| 2026.03.16 | ₩48,704 | ₩49,265 | ₩48,704 | ₩48,784 | +0.16% | 3.7만 |
|---|
| 2026.03.13 | ₩48,971 | ₩49,212 | ₩47,781 | ₩47,781 | -2.43% | 5.3만 |
|---|
| 2026.03.12 | ₩49,306 | ₩49,306 | ₩48,316 | ₩48,396 | -1.84% | 9.6만 |
|---|
| 2026.03.11 | ₩50,001 | ₩50,389 | ₩49,506 | ₩49,907 | -0.19% | 8만 |
|---|
| 2026.03.10 | ₩49,934 | ₩50,616 | ₩49,720 | ₩49,894 | -0.08% | 7.6만 |
|---|
| 2026.03.09 | ₩48,115 | ₩50,160 | ₩47,714 | ₩50,028 | +3.97% | 9.8만 |
|---|
| 2026.03.06 | ₩48,944 | ₩49,760 | ₩48,757 | ₩49,011 | +0.14% | 10.4만 |
|---|
| 2026.03.05 | ₩50,496 | ₩50,782 | ₩49,399 | ₩50,322 | -0.34% | 4.5만 |
|---|
| 2026.03.04 | ₩49,680 | ₩50,957 | ₩49,680 | ₩50,710 | +2.07% | 6만 |
|---|
| 2026.03.03 | ₩48,824 | ₩49,894 | ₩48,162 | ₩49,506 | +1.40% | 13만 |
|---|
| 2026.03.02 | ₩49,533 | ₩50,829 | ₩49,519 | ₩50,549 | +2.05% | 12.5만 |
|---|
| 2026.02.27 | ₩49,974 | ₩50,469 | ₩49,720 | ₩50,469 | +0.99% | 4.7만 |
|---|
| 2026.02.26 | ₩51,713 | ₩51,713 | ₩50,188 | ₩50,870 | -1.63% | 3.8만 |
|---|
| 2026.02.25 | ₩51,358 | ₩51,912 | ₩51,358 | ₩51,873 | +1.00% | 5.5만 |
|---|
| 2026.02.24 | ₩49,894 | ₩50,870 | ₩49,774 | ₩50,710 | +1.63% | 5.1만 |
|---|
| 2026.02.23 | ₩50,750 | ₩50,803 | ₩49,522 | ₩49,814 | -1.84% | 3.6만 |
|---|
| 2026.02.20 | ₩50,001 | ₩51,073 | ₩49,974 | ₩50,924 | +1.85% | 6.6만 |
|---|
| 2026.02.19 | ₩50,282 | ₩50,422 | ₩49,287 | ₩50,268 | -0.03% | 6.9만 |
|---|
| 2026.02.18 | ₩50,014 | ₩51,138 | ₩49,974 | ₩50,563 | +1.10% | 2.9만 |
|---|
| 2026.02.17 | ₩49,479 | ₩50,255 | ₩48,951 | ₩49,891 | +0.83% | 6만 |
|---|
| 2026.02.13 | ₩49,800 | ₩50,643 | ₩49,586 | ₩49,921 | +0.24% | 18.1만 |
|---|
| 2026.02.12 | ₩51,940 | ₩51,980 | ₩49,774 | ₩49,827 | -4.07% | 6.7만 |
|---|
| 2026.02.11 | ₩52,475 | ₩52,475 | ₩51,298 | ₩51,699 | -1.48% | 4.2만 |
|---|
| 2026.02.10 | ₩51,980 | ₩52,194 | ₩51,452 | ₩51,512 | -0.90% | 3.3만 |
|---|
| 2026.02.09 | ₩50,763 | ₩52,181 | ₩50,763 | ₩51,967 | +2.37% | 6.6만 |
|---|
| 2026.02.06 | ₩49,466 | ₩51,398 | ₩49,466 | ₩51,325 | +3.76% | 6.5만 |
|---|
| 2026.02.05 | ₩49,626 | ₩50,054 | ₩48,837 | ₩49,118 | -1.02% | 7.2만 |
|---|
| 2026.02.04 | ₩51,512 | ₩51,512 | ₩49,774 | ₩50,415 | -2.13% | 13.4만 |
|---|
| 2026.02.03 | ₩53,050 | ₩53,050 | ₩50,857 | ₩51,733 | -2.48% | 8만 |
|---|
| 2026.02.02 | ₩52,502 | ₩53,317 | ₩52,502 | ₩53,010 | +0.97% | 7.2만 |
|---|
| 2026.01.30 | ₩53,077 | ₩53,077 | ₩51,980 | ₩52,395 | -1.28% | 4.6만 |
|---|
| 2026.01.29 | ₩53,919 | ₩53,919 | ₩51,766 | ₩53,303 | -1.14% | 6.2만 |
|---|
| 2026.01.28 | ₩54,093 | ₩54,280 | ₩53,739 | ₩53,866 | -0.42% | 4.3만 |
|---|
| 2026.01.27 | ₩53,344 | ₩53,799 | ₩53,344 | ₩53,654 | +0.58% | 6.5만 |
|---|
| 2026.01.26 | ₩52,408 | ₩53,210 | ₩52,399 | ₩52,970 | +1.07% | 8.3만 |
|---|
| 2026.01.23 | ₩51,980 | ₩52,777 | ₩51,980 | ₩52,475 | +0.95% | 4.8만 |
|---|
| 2026.01.22 | ₩52,421 | ₩52,528 | ₩52,100 | ₩52,301 | -0.23% | 3.4만 |
|---|
| 2026.01.21 | ₩50,736 | ₩52,261 | ₩50,683 | ₩51,659 | +1.82% | 8.7만 |
|---|
| 2026.01.20 | ₩51,204 | ₩51,566 | ₩50,375 | ₩50,442 | -1.49% | 4.7만 |
|---|
| 2026.01.16 | ₩53,264 | ₩53,264 | ₩52,435 | ₩52,635 | -1.18% | 6.9만 |
|---|
| 2026.01.15 | ₩53,130 | ₩53,396 | ₩52,649 | ₩52,689 | -0.83% | 11.6만 |
|---|
| 2026.01.14 | ₩52,488 | ₩52,669 | ₩51,753 | ₩52,395 | -0.18% | 9.5만 |
|---|
| 2026.01.13 | ₩53,598 | ₩53,598 | ₩52,916 | ₩53,257 | -0.64% | 4.5만 |
|---|
| 2026.01.12 | ₩52,702 | ₩53,625 | ₩52,702 | ₩53,444 | +1.41% | 6.3만 |
|---|
| 2026.01.09 | ₩52,421 | ₩53,475 | ₩52,368 | ₩53,304 | +1.68% | 4.3만 |
|---|
| 2026.01.08 | ₩52,641 | ₩52,641 | ₩52,167 | ₩52,448 | -0.37% | 7.6만 |
|---|
| 2026.01.07 | ₩53,210 | ₩53,451 | ₩52,836 | ₩52,876 | -0.63% | 7.5만 |
|---|
| 2026.01.06 | ₩52,475 | ₩53,050 | ₩52,341 | ₩53,045 | +1.09% | 28.8만 |
|---|
| 2026.01.05 | ₩52,248 | ₩52,560 | ₩52,141 | ₩52,167 | -0.15% | 4.8만 |
|---|
| 2026.01.02 | ₩52,167 | ₩52,562 | ₩51,298 | ₩51,544 | -1.19% | 5.4만 |
|---|
| 2025.12.31 | ₩52,421 | ₩52,421 | ₩51,566 | ₩51,566 | -1.63% | 3.4만 |
|---|
| 2025.12.30 | ₩52,448 | ₩52,675 | ₩52,361 | ₩52,361 | -0.17% | 1.7만 |
|---|
| 2025.12.29 | ₩52,568 | ₩52,769 | ₩52,328 | ₩52,568 | 0.00% | 3.3만 |
|---|
| 2025.12.26 | ₩52,970 | ₩53,230 | ₩52,930 | ₩52,990 | +0.04% | 1.7만 |
|---|
| 2025.12.24 | ₩52,662 | ₩53,050 | ₩52,662 | ₩53,010 | +0.66% | 1.5만 |
|---|
| 2025.12.23 | ₩52,234 | ₩52,769 | ₩52,234 | ₩52,749 | +0.99% | 3.7만 |
|---|
| 2025.12.22 | ₩52,167 | ₩52,355 | ₩52,167 | ₩52,294 | +0.24% | 6.6만 |
|---|
| 2025.12.19 | ₩51,405 | ₩51,806 | ₩51,405 | ₩51,753 | +0.68% | 10.6만 |
|---|
| 2025.12.18 | ₩50,509 | ₩51,191 | ₩50,429 | ₩50,629 | +0.24% | 11.6만 |
|---|
| 2025.12.17 | ₩50,790 | ₩50,950 | ₩49,546 | ₩49,546 | -2.45% | 9.3만 |
|---|
| 2025.12.16 | ₩50,536 | ₩51,231 | ₩50,442 | ₩51,118 | +1.15% | 3.8만 |
|---|
| 2025.12.15 | ₩52,087 | ₩52,127 | ₩51,044 | ₩51,164 | -1.77% | 12.2만 |
|---|
| 2025.12.12 | ₩52,983 | ₩52,983 | ₩51,285 | ₩51,499 | -2.80% | 10.2만 |
|---|
| 2025.12.11 | ₩52,956 | ₩53,157 | ₩52,261 | ₩53,103 | +0.28% | 3.1만 |
|---|
| 2025.12.10 | ₩52,876 | ₩53,464 | ₩52,328 | ₩53,250 | +0.71% | 10.7만 |
|---|
| 2025.12.09 | ₩52,381 | ₩52,930 | ₩52,381 | ₩52,756 | +0.71% | 6.1만 |
|---|
| 2025.12.08 | ₩53,357 | ₩53,357 | ₩52,395 | ₩52,702 | -1.23% | 3.7만 |
|---|
| 2025.12.05 | ₩52,930 | ₩53,182 | ₩52,702 | ₩52,809 | -0.23% | 2.5만 |
|---|
| 2025.12.04 | ₩52,461 | ₩52,595 | ₩52,087 | ₩52,475 | +0.03% | 2만 |
|---|
| 2025.12.03 | ₩51,860 | ₩52,595 | ₩51,860 | ₩52,475 | +1.19% | 10.7만 |
|---|
| 2025.12.02 | ₩51,793 | ₩52,355 | ₩51,761 | ₩52,221 | +0.83% | 3.2만 |
|---|
| 2025.12.01 | ₩51,231 | ₩52,027 | ₩51,191 | ₩51,632 | +0.78% | 3.7만 |
|---|
| 2025.11.28 | ₩51,552 | ₩51,947 | ₩51,552 | ₩51,947 | +0.77% | 2만 |
|---|
| 2025.11.26 | ₩51,245 | ₩51,686 | ₩50,964 | ₩51,432 | +0.37% | 3.4만 |
|---|
| 2025.11.25 | ₩49,733 | ₩50,699 | ₩49,158 | ₩50,699 | +1.94% | 6.6만 |
|---|
| 2025.11.24 | ₩48,517 | ₩50,135 | ₩48,517 | ₩50,041 | +3.14% | 9만 |
|---|
| 2025.11.21 | ₩47,840 | ₩49,065 | ₩46,873 | ₩48,182 | +0.72% | 4.3만 |
|---|
| 2025.11.20 | ₩51,295 | ₩51,352 | ₩47,340 | ₩47,393 | -7.61% | 4.6만 |
|---|
| 2025.11.19 | ₩49,507 | ₩50,103 | ₩48,730 | ₩49,408 | -0.20% | 7.1만 |
|---|
| 2025.11.18 | ₩49,078 | ₩49,680 | ₩48,272 | ₩48,985 | -0.19% | 4.6만 |
|---|
| 2025.11.17 | ₩50,734 | ₩51,019 | ₩49,479 | ₩49,947 | -1.55% | 7.9만 |
|---|
| 2025.11.14 | ₩49,552 | ₩51,528 | ₩49,239 | ₩50,866 | +2.65% | 5.9만 |
|---|
| 2025.11.13 | ₩52,248 | ₩52,268 | ₩50,629 | ₩50,803 | -2.76% | 3.5만 |
|---|
| 2025.11.12 | ₩52,916 | ₩52,916 | ₩52,381 | ₩52,663 | -0.48% | 1.5만 |
|---|
| 2025.11.11 | ₩52,542 | ₩52,809 | ₩52,114 | ₩52,642 | +0.19% | 2.3만 |
|---|
| 2025.11.10 | ₩52,060 | ₩52,916 | ₩51,913 | ₩52,796 | +1.41% | 8만 |
|---|
| 2025.11.07 | ₩48,543 | ₩50,902 | ₩48,543 | ₩50,902 | +4.86% | 10.2만 |
|---|
| 2025.11.06 | ₩52,288 | ₩52,288 | ₩50,950 | ₩51,044 | -2.38% | 14.5만 |
|---|
| 2025.11.05 | ₩51,940 | ₩53,103 | ₩51,940 | ₩52,647 | +1.36% | 2.1만 |
|---|
| 2025.11.04 | ₩52,635 | ₩53,117 | ₩52,147 | ₩52,147 | -0.93% | 6만 |
|---|
| 2025.11.03 | ₩54,401 | ₩54,401 | ₩53,732 | ₩53,856 | -1.00% | 3.6만 |
|---|
| 2025.10.31 | ₩54,294 | ₩54,294 | ₩53,245 | ₩53,545 | -1.38% | 4.5만 |
|---|
| 2025.10.30 | ₩54,026 | ₩54,026 | ₩53,157 | ₩53,157 | -1.61% | 4.1만 |
|---|
| 2025.10.29 | ₩54,668 | ₩54,721 | ₩54,093 | ₩54,508 | -0.29% | 5.4만 |
|---|
| 2025.10.28 | ₩53,858 | ₩54,481 | ₩53,852 | ₩54,213 | +0.66% | 5.5만 |
|---|
| 2025.10.27 | ₩53,291 | ₩53,697 | ₩53,224 | ₩53,697 | +0.76% | 1.8만 |
|---|
| 2025.10.24 | ₩51,833 | ₩52,387 | ₩51,833 | ₩52,229 | +0.76% | 3만 |
|---|
| 2025.10.23 | ₩50,242 | ₩51,378 | ₩50,242 | ₩51,245 | +2.00% | 6만 |
|---|
| 2025.10.22 | ₩51,418 | ₩51,418 | ₩49,867 | ₩50,504 | -1.78% | 2.9만 |
|---|
| 2025.10.21 | ₩51,151 | ₩51,472 | ₩51,004 | ₩51,342 | +0.37% | 2.7만 |
|---|
| 2025.10.20 | ₩50,884 | ₩51,433 | ₩50,884 | ₩51,307 | +0.83% | 2.5만 |
|---|
| 2025.10.17 | ₩49,172 | ₩50,362 | ₩49,172 | ₩50,210 | +2.11% | 1.2만 |
|---|
| 2025.10.16 | ₩50,295 | ₩50,736 | ₩49,306 | ₩49,720 | -1.14% | 3.6만 |
|---|
| 2025.10.15 | ₩50,268 | ₩50,830 | ₩49,306 | ₩49,915 | -0.70% | 3.8만 |
|---|
| 2025.10.14 | ₩48,423 | ₩50,161 | ₩48,396 | ₩49,542 | +2.31% | 3.3만 |
|---|
| 2025.10.13 | ₩49,660 | ₩50,215 | ₩49,519 | ₩50,081 | +0.85% | 8.1만 |
|---|
| 2025.10.10 | ₩51,606 | ₩51,606 | ₩48,329 | ₩48,329 | -6.35% | 5.7만 |
|---|