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 | ₩58,486 | ₩58,753 | ₩58,299 | ₩58,673 | +0.32% | 2.9만 |
| 2026.10.08 | ₩58,486 | ₩59,053 | ₩57,685 | ₩58,126 | -0.62% | 4.5만 |
| 2026.10.07 | ₩58,793 | ₩59,273 | ₩58,686 | ₩59,246 | +0.77% | 4.8만 |
| 2026.10.06 | ₩59,513 | ₩59,842 | ₩59,513 | ₩59,567 | +0.09% | 1.8만 |
| 2026.10.05 | ₩58,219 | ₩59,126 | ₩58,219 | ₩58,966 | +1.28% | 3만 |
| 2026.10.02 | ₩58,166 | ₩58,686 | ₩57,992 | ₩58,112 | -0.09% | 3.1만 |
| 2026.10.01 | ₩57,378 | ₩57,472 | ₩56,538 | ₩57,245 | -0.23% | 4.5만 |
| 2026.09.30 | ₩57,118 | ₩57,645 | ₩56,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,911 |
| -0.36% |
| 2.3만 |
| 2026.09.29 | ₩56,938 | ₩57,058 | ₩56,524 | ₩56,751 | -0.33% | 1.4만 |
|---|
| 2026.09.28 | ₩57,058 | ₩57,272 | ₩56,338 | ₩56,791 | -0.47% | 3.2만 |
|---|
| 2026.09.25 | ₩57,645 | ₩57,885 | ₩57,338 | ₩57,792 | +0.25% | 1.4만 |
|---|
| 2026.09.24 | ₩56,231 | ₩57,285 | ₩56,231 | ₩57,268 | +1.84% | 2.1만 |
|---|
| 2026.09.23 | ₩57,739 | ₩57,932 | ₩56,978 | ₩57,245 | -0.86% | 2.5만 |
|---|
| 2026.09.22 | ₩57,712 | ₩58,219 | ₩57,712 | ₩58,152 | +0.76% | 4.6만 |
|---|
| 2026.09.21 | ₩56,750 | ₩57,725 | ₩56,750 | ₩57,712 | +1.70% | 8.7천 |
|---|
| 2026.09.18 | ₩54,870 | ₩55,190 | ₩54,670 | ₩55,190 | +0.58% | 9천 |
|---|
| 2026.09.17 | ₩54,603 | ₩54,930 | ₩54,576 | ₩54,930 | +0.60% | 1.9만 |
|---|
| 2026.09.16 | ₩54,036 | ₩54,336 | ₩52,721 | ₩53,242 | -1.47% | 3.2만 |
|---|
| 2026.09.15 | ₩53,976 | ₩53,976 | ₩53,415 | ₩53,455 | -0.96% | 2.9만 |
|---|
| 2026.09.14 | ₩53,335 | ₩54,429 | ₩53,335 | ₩54,042 | +1.33% | 1.4만 |
|---|
| 2026.09.11 | ₩54,950 | ₩55,163 | ₩54,776 | ₩54,896 | -0.10% | 2.5만 |
|---|
| 2026.09.10 | ₩53,989 | ₩54,296 | ₩53,896 | ₩53,896 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩54,963 | ₩55,083 | ₩54,690 | ₩54,870 | -0.17% | 2.4만 |
|---|
| 2026.09.08 | ₩55,310 | ₩55,724 | ₩55,003 | ₩55,177 | -0.24% | 2.8만 |
|---|
| 2026.09.04 | ₩55,457 | ₩55,657 | ₩55,203 | ₩55,430 | -0.05% | 3만 |
|---|
| 2026.09.03 | ₩54,189 | ₩55,564 | ₩54,189 | ₩55,430 | +2.29% | 2.5만 |
|---|
| 2026.09.02 | ₩53,936 | ₩54,389 | ₩53,789 | ₩54,296 | +0.67% | 4.4만 |
|---|
| 2026.09.01 | ₩53,962 | ₩54,216 | ₩53,735 | ₩53,976 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩55,123 | ₩55,123 | ₩54,750 | ₩55,110 | -0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩55,830 | ₩56,177 | ₩55,097 | ₩55,190 | -1.15% | 4.5만 |
|---|
| 2026.08.27 | ₩54,950 | ₩55,830 | ₩54,950 | ₩55,830 | +1.60% | 8.9만 |
|---|
| 2026.08.26 | ₩54,122 | ₩54,656 | ₩54,122 | ₩54,429 | +0.57% | 4.9만 |
|---|
| 2026.08.25 | ₩54,790 | ₩54,790 | ₩53,962 | ₩54,369 | -0.77% | 10.1만 |
|---|
| 2026.08.24 | ₩54,069 | ₩54,149 | ₩53,582 | ₩53,882 | -0.35% | 4.1만 |
|---|
| 2026.08.21 | ₩54,776 | ₩54,910 | ₩54,243 | ₩54,630 | -0.27% | 3.6만 |
|---|
| 2026.08.20 | ₩54,763 | ₩54,856 | ₩54,269 | ₩54,269 | -0.90% | 4.4만 |
|---|
| 2026.08.19 | ₩55,644 | ₩55,737 | ₩54,936 | ₩55,043 | -1.08% | 3.6만 |
|---|
| 2026.08.18 | ₩55,630 | ₩55,670 | ₩55,137 | ₩55,137 | -0.89% | 2.7만 |
|---|
| 2026.08.17 | ₩57,192 | ₩57,232 | ₩56,604 | ₩56,671 | -0.91% | 5.7만 |
|---|
| 2026.08.14 | ₩57,352 | ₩57,378 | ₩56,698 | ₩56,877 | -0.83% | 1.7만 |
|---|
| 2026.08.13 | ₩56,111 | ₩57,338 | ₩56,111 | ₩57,125 | +1.81% | 2.2만 |
|---|
| 2026.08.12 | ₩56,458 | ₩56,564 | ₩56,071 | ₩56,164 | -0.52% | 3.3만 |
|---|
| 2026.08.11 | ₩56,057 | ₩56,057 | ₩55,270 | ₩55,484 | -1.02% | 2.1만 |
|---|
| 2026.08.10 | ₩54,830 | ₩56,311 | ₩54,830 | ₩55,833 | +1.83% | 7.6만 |
|---|
| 2026.08.07 | ₩56,031 | ₩56,164 | ₩55,577 | ₩56,164 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩54,896 | ₩55,457 | ₩54,736 | ₩55,150 | +0.46% | 4만 |
|---|
| 2026.08.05 | ₩56,431 | ₩56,698 | ₩55,484 | ₩55,484 | -1.68% | 3.6만 |
|---|
| 2026.08.04 | ₩54,336 | ₩56,297 | ₩54,269 | ₩56,004 | +3.07% | 5.3만 |
|---|
| 2026.08.03 | ₩51,400 | ₩53,295 | ₩51,400 | ₩53,148 | +3.40% | 5.2만 |
|---|
| 2026.07.31 | ₩51,881 | ₩52,228 | ₩50,813 | ₩51,842 | -0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩49,839 | ₩51,287 | ₩49,839 | ₩51,133 | +2.60% | 5.2만 |
|---|
| 2026.07.29 | ₩49,866 | ₩50,640 | ₩48,438 | ₩48,491 | -2.76% | 2.8만 |
|---|
| 2026.07.28 | ₩49,852 | ₩50,673 | ₩49,612 | ₩50,226 | +0.75% | 2.4만 |
|---|
| 2026.07.27 | ₩52,068 | ₩52,068 | ₩50,306 | ₩50,867 | -2.31% | 2.1만 |
|---|
| 2026.07.24 | ₩51,841 | ₩51,854 | ₩50,893 | ₩50,983 | -1.66% | 1.5만 |
|---|
| 2026.07.23 | ₩52,161 | ₩52,161 | ₩51,334 | ₩51,655 | -0.97% | 2.9만 |
|---|
| 2026.07.22 | ₩53,108 | ₩53,642 | ₩53,108 | ₩53,175 | +0.13% | 3.4만 |
|---|
| 2026.07.21 | ₩52,801 | ₩53,642 | ₩52,801 | ₩53,455 | +1.24% | 1.4만 |
|---|
| 2026.07.20 | ₩52,201 | ₩53,055 | ₩51,934 | ₩52,014 | -0.36% | 8.3만 |
|---|
| 2026.07.17 | ₩51,320 | ₩52,828 | ₩51,107 | ₩52,068 | +1.46% | 4.7만 |
|---|
| 2026.07.16 | ₩53,695 | ₩53,816 | ₩52,935 | ₩53,268 | -0.80% | 13.1만 |
|---|
| 2026.07.15 | ₩55,097 | ₩55,097 | ₩53,762 | ₩54,523 | -1.04% | 2.6만 |
|---|
| 2026.07.14 | ₩54,389 | ₩55,170 | ₩54,082 | ₩54,082 | -0.56% | 1.5만 |
|---|
| 2026.07.13 | ₩54,243 | ₩54,576 | ₩53,735 | ₩53,842 | -0.74% | 2.7만 |
|---|
| 2026.07.10 | ₩54,536 | ₩55,443 | ₩54,536 | ₩55,297 | +1.39% | 5.5만 |
|---|
| 2026.07.09 | ₩54,216 | ₩55,129 | ₩54,216 | ₩55,003 | +1.45% | 2.5만 |
|---|
| 2026.07.08 | ₩53,028 | ₩53,749 | ₩52,495 | ₩53,695 | +1.26% | 2.1만 |
|---|
| 2026.07.07 | ₩54,109 | ₩54,109 | ₩53,142 | ₩53,469 | -1.18% | 3.6만 |
|---|
| 2026.07.06 | ₩54,109 | ₩55,137 | ₩54,109 | ₩54,830 | +1.33% | 15.4만 |
|---|
| 2026.07.02 | ₩54,816 | ₩55,470 | ₩53,042 | ₩53,268 | -2.82% | 12.7만 |
|---|
| 2026.07.01 | ₩54,816 | ₩55,417 | ₩54,416 | ₩54,416 | -0.73% | 8.9만 |
|---|
| 2026.06.30 | ₩54,910 | ₩56,084 | ₩54,910 | ₩55,964 | +1.92% | 7.2만 |
|---|
| 2026.06.29 | ₩53,389 | ₩54,469 | ₩53,202 | ₩54,409 | +1.91% | 2만 |
|---|
| 2026.06.26 | ₩52,254 | ₩53,442 | ₩52,241 | ₩52,575 | +0.61% | 4.7만 |
|---|
| 2026.06.25 | ₩54,589 | ₩54,589 | ₩52,454 | ₩53,386 | -2.20% | 2.2만 |
|---|
| 2026.06.24 | ₩53,949 | ₩53,949 | ₩52,508 | ₩53,055 | -1.66% | 2.4만 |
|---|
| 2026.06.23 | ₩53,562 | ₩54,196 | ₩53,389 | ₩53,829 | +0.50% | 3.6만 |
|---|
| 2026.06.22 | ₩56,644 | ₩57,224 | ₩55,951 | ₩56,338 | -0.54% | 3.8만 |
|---|
| 2026.06.18 | ₩55,964 | ₩56,571 | ₩55,830 | ₩56,560 | +1.07% | 2.9만 |
|---|
| 2026.06.17 | ₩56,164 | ₩56,164 | ₩54,363 | ₩54,576 | -2.83% | 4.4만 |
|---|
| 2026.06.16 | ₩57,312 | ₩57,312 | ₩55,617 | ₩55,630 | -2.93% | 9.1만 |
|---|
| 2026.06.15 | ₩56,524 | ₩57,232 | ₩56,524 | ₩56,941 | +0.74% | 6.2만 |
|---|
| 2026.06.12 | ₩53,896 | ₩54,776 | ₩53,415 | ₩54,576 | +1.26% | 5.1만 |
|---|
| 2026.06.11 | ₩52,188 | ₩53,949 | ₩51,841 | ₩53,949 | +3.38% | 4.2만 |
|---|
| 2026.06.10 | ₩52,601 | ₩53,308 | ₩51,694 | ₩51,727 | -1.66% | 2.8만 |
|---|
| 2026.06.09 | ₩54,416 | ₩54,910 | ₩51,160 | ₩53,268 | -2.11% | 10.7만 |
|---|
| 2026.06.08 | ₩54,229 | ₩54,703 | ₩54,009 | ₩54,037 | -0.35% | 1.7만 |
|---|
| 2026.06.05 | ₩56,057 | ₩56,057 | ₩53,175 | ₩53,188 | -5.12% | 3.1만 |
|---|
| 2026.06.04 | ₩55,937 | ₩57,125 | ₩55,937 | ₩56,867 | +1.66% | 3.2만 |
|---|
| 2026.06.03 | ₩57,352 | ₩57,378 | ₩56,885 | ₩57,105 | -0.43% | 6.3만 |
|---|
| 2026.06.02 | ₩57,151 | ₩57,632 | ₩57,138 | ₩57,619 | +0.82% | 6.6만 |
|---|
| 2026.06.01 | ₩56,591 | ₩57,458 | ₩56,391 | ₩57,232 | +1.13% | 2.1만 |
|---|
| 2026.05.29 | ₩56,284 | ₩56,791 | ₩56,217 | ₩56,538 | +0.45% | 6.5만 |
|---|
| 2026.05.28 | ₩55,190 | ₩56,097 | ₩55,083 | ₩55,991 | +1.45% | 2.1만 |
|---|
| 2026.05.27 | ₩55,443 | ₩55,670 | ₩54,976 | ₩55,350 | -0.17% | 5.3만 |
|---|
| 2026.05.26 | ₩55,083 | ₩55,604 | ₩55,016 | ₩55,443 | +0.65% | 3.4만 |
|---|
| 2026.05.22 | ₩54,002 | ₩54,670 | ₩54,002 | ₩54,269 | +0.49% | 7.9만 |
|---|
| 2026.05.21 | ₩53,375 | ₩54,018 | ₩53,135 | ₩53,842 | +0.87% | 2.5만 |
|---|
| 2026.05.20 | ₩52,868 | ₩53,537 | ₩52,555 | ₩53,537 | +1.26% | 11.6만 |
|---|
| 2026.05.19 | ₩52,388 | ₩52,841 | ₩52,148 | ₩52,348 | -0.08% | 8천 |
|---|
| 2026.05.18 | ₩53,202 | ₩53,335 | ₩52,268 | ₩52,775 | -0.80% | 4.8만 |
|---|
| 2026.05.15 | ₩53,042 | ₩53,682 | ₩53,042 | ₩53,135 | +0.18% | 1.8만 |
|---|
| 2026.05.14 | ₩53,909 | ₩54,329 | ₩53,869 | ₩54,149 | +0.45% | 2.8만 |
|---|
| 2026.05.13 | ₩52,861 | ₩53,749 | ₩52,861 | ₩53,549 | +1.30% | 1.7만 |
|---|
| 2026.05.12 | ₩53,002 | ₩53,002 | ₩52,027 | ₩52,935 | -0.13% | 1.9만 |
|---|
| 2026.05.11 | ₩53,055 | ₩53,589 | ₩53,055 | ₩53,522 | +0.88% | 5.1만 |
|---|
| 2026.05.08 | ₩52,781 | ₩53,159 | ₩52,748 | ₩53,159 | +0.72% | 1.9만 |
|---|
| 2026.05.07 | ₩51,814 | ₩52,361 | ₩51,627 | ₩51,774 | -0.08% | 2.6만 |
|---|
| 2026.05.06 | ₩51,147 | ₩51,907 | ₩51,093 | ₩51,907 | +1.49% | 1.8만 |
|---|
| 2026.05.05 | ₩50,226 | ₩50,733 | ₩50,226 | ₩50,600 | +0.74% | 1.6만 |
|---|
| 2026.05.04 | ₩49,986 | ₩50,093 | ₩49,485 | ₩49,732 | -0.51% | 9.7만 |
|---|
| 2026.05.01 | ₩49,425 | ₩50,066 | ₩49,425 | ₩49,912 | +0.99% | 1.5만 |
|---|
| 2026.04.30 | ₩48,958 | ₩49,439 | ₩48,571 | ₩49,319 | +0.74% | 1.7만 |
|---|
| 2026.04.29 | ₩48,491 | ₩48,785 | ₩48,078 | ₩48,780 | +0.59% | 1.7만 |
|---|
| 2026.04.28 | ₩48,331 | ₩48,705 | ₩48,265 | ₩48,518 | +0.39% | 3.5만 |
|---|
| 2026.04.27 | ₩49,078 | ₩49,212 | ₩48,838 | ₩49,212 | +0.27% | 8.9만 |
|---|
| 2026.04.24 | ₩48,478 | ₩49,172 | ₩48,478 | ₩49,119 | +1.32% | 1.9만 |
|---|
| 2026.04.23 | ₩48,305 | ₩48,465 | ₩47,611 | ₩48,064 | -0.50% | 3만 |
|---|
| 2026.04.22 | ₩48,118 | ₩48,505 | ₩48,024 | ₩48,505 | +0.80% | 6.5만 |
|---|
| 2026.04.21 | ₩48,011 | ₩48,171 | ₩47,664 | ₩47,697 | -0.65% | 2.4만 |
|---|
| 2026.04.20 | ₩47,998 | ₩47,998 | ₩47,664 | ₩47,904 | -0.19% | 3.9만 |
|---|
| 2026.04.17 | ₩47,824 | ₩48,098 | ₩47,584 | ₩47,998 | +0.36% | 6.8만 |
|---|
| 2026.04.16 | ₩47,077 | ₩47,464 | ₩46,997 | ₩47,350 | +0.58% | 8.9만 |
|---|
| 2026.04.15 | ₩47,077 | ₩47,104 | ₩47,050 | ₩47,077 | 0.00% | 7.2만 |
|---|
| 2026.04.14 | ₩47,157 | ₩47,157 | ₩47,050 | ₩47,050 | -0.23% | 3.7만 |
|---|
| 2026.04.13 | ₩47,090 | ₩47,090 | ₩47,050 | ₩47,050 | -0.09% | 2.3만 |
|---|
| 2026.04.10 | ₩47,264 | ₩47,264 | ₩47,037 | ₩47,070 | -0.41% | 2.8만 |
|---|
| 2026.04.09 | ₩47,044 | ₩47,104 | ₩47,010 | ₩47,064 | +0.04% | 6.3만 |
|---|
| 2026.04.08 | ₩47,144 | ₩47,144 | ₩47,010 | ₩47,010 | -0.28% | 3.3만 |
|---|
| 2026.04.07 | ₩46,997 | ₩47,057 | ₩46,997 | ₩47,024 | +0.06% | 7.8만 |
|---|
| 2026.04.06 | ₩47,104 | ₩47,104 | ₩46,997 | ₩47,037 | -0.14% | 3.8만 |
|---|
| 2026.04.02 | ₩46,917 | ₩47,050 | ₩46,917 | ₩47,028 | +0.24% | 16만 |
|---|
| 2026.04.01 | ₩47,037 | ₩47,050 | ₩46,970 | ₩46,997 | -0.09% | 12.7만 |
|---|
| 2026.03.31 | ₩46,903 | ₩47,037 | ₩46,903 | ₩46,957 | +0.11% | 6.1만 |
|---|
| 2026.03.30 | ₩47,104 | ₩47,104 | ₩46,957 | ₩46,970 | -0.28% | 4.5만 |
|---|
| 2026.03.27 | ₩46,984 | ₩47,037 | ₩46,943 | ₩46,943 | -0.09% | 13.9만 |
|---|
| 2026.03.26 | ₩46,970 | ₩47,024 | ₩46,970 | ₩46,997 | +0.06% | 5.7만 |
|---|
| 2026.03.25 | ₩47,024 | ₩47,037 | ₩46,943 | ₩46,943 | -0.17% | 4.1만 |
|---|
| 2026.03.24 | ₩46,970 | ₩47,090 | ₩46,290 | ₩46,930 | -0.09% | 13만 |
|---|
| 2026.03.23 | ₩47,170 | ₩48,064 | ₩46,837 | ₩47,130 | -0.08% | 11.4만 |
|---|
| 2026.03.20 | ₩47,130 | ₩47,344 | ₩45,622 | ₩46,076 | -2.24% | 6.9만 |
|---|
| 2026.03.19 | ₩46,890 | ₩47,891 | ₩46,797 | ₩47,417 | +1.12% | 9.7만 |
|---|
| 2026.03.18 | ₩48,798 | ₩48,945 | ₩47,811 | ₩47,811 | -2.02% | 8.9만 |
|---|
| 2026.03.17 | ₩49,399 | ₩49,439 | ₩48,918 | ₩49,065 | -0.68% | 5.1만 |
|---|
| 2026.03.16 | ₩48,598 | ₩49,159 | ₩48,598 | ₩48,678 | +0.16% | 3.7만 |
|---|
| 2026.03.13 | ₩48,865 | ₩49,105 | ₩47,677 | ₩47,677 | -2.43% | 5.3만 |
|---|
| 2026.03.12 | ₩49,199 | ₩49,199 | ₩48,211 | ₩48,291 | -1.84% | 9.6만 |
|---|
| 2026.03.11 | ₩49,892 | ₩50,279 | ₩49,399 | ₩49,799 | -0.19% | 8만 |
|---|
| 2026.03.10 | ₩49,826 | ₩50,506 | ₩49,612 | ₩49,786 | -0.08% | 7.6만 |
|---|
| 2026.03.09 | ₩48,011 | ₩50,051 | ₩47,611 | ₩49,919 | +3.97% | 9.8만 |
|---|
| 2026.03.06 | ₩48,838 | ₩49,652 | ₩48,651 | ₩48,905 | +0.14% | 10.4만 |
|---|
| 2026.03.05 | ₩50,386 | ₩50,672 | ₩49,292 | ₩50,213 | -0.34% | 4.5만 |
|---|
| 2026.03.04 | ₩49,572 | ₩50,847 | ₩49,572 | ₩50,600 | +2.07% | 6만 |
|---|
| 2026.03.03 | ₩48,718 | ₩49,786 | ₩48,058 | ₩49,399 | +1.40% | 13만 |
|---|
| 2026.03.02 | ₩49,425 | ₩50,718 | ₩49,412 | ₩50,440 | +2.05% | 12.5만 |
|---|
| 2026.02.27 | ₩49,866 | ₩50,360 | ₩49,612 | ₩50,360 | +0.99% | 4.7만 |
|---|
| 2026.02.26 | ₩51,600 | ₩51,600 | ₩50,079 | ₩50,760 | -1.63% | 3.8만 |
|---|
| 2026.02.25 | ₩51,247 | ₩51,799 | ₩51,247 | ₩51,761 | +1.00% | 5.5만 |
|---|
| 2026.02.24 | ₩49,786 | ₩50,760 | ₩49,666 | ₩50,600 | +1.63% | 5.1만 |
|---|
| 2026.02.23 | ₩50,640 | ₩50,693 | ₩49,415 | ₩49,706 | -1.84% | 3.6만 |
|---|
| 2026.02.20 | ₩49,892 | ₩50,963 | ₩49,866 | ₩50,813 | +1.85% | 6.6만 |
|---|
| 2026.02.19 | ₩50,173 | ₩50,313 | ₩49,180 | ₩50,159 | -0.03% | 6.9만 |
|---|
| 2026.02.18 | ₩49,906 | ₩51,027 | ₩49,866 | ₩50,453 | +1.10% | 2.9만 |
|---|
| 2026.02.17 | ₩49,372 | ₩50,146 | ₩48,845 | ₩49,783 | +0.83% | 6만 |
|---|
| 2026.02.13 | ₩49,692 | ₩50,533 | ₩49,479 | ₩49,812 | +0.24% | 18.1만 |
|---|
| 2026.02.12 | ₩51,827 | ₩51,867 | ₩49,666 | ₩49,719 | -4.07% | 6.7만 |
|---|
| 2026.02.11 | ₩52,361 | ₩52,361 | ₩51,187 | ₩51,587 | -1.48% | 4.2만 |
|---|
| 2026.02.10 | ₩51,867 | ₩52,081 | ₩51,340 | ₩51,400 | -0.90% | 3.3만 |
|---|
| 2026.02.09 | ₩50,653 | ₩52,068 | ₩50,653 | ₩51,854 | +2.37% | 6.6만 |
|---|
| 2026.02.06 | ₩49,359 | ₩51,287 | ₩49,359 | ₩51,214 | +3.76% | 6.5만 |
|---|
| 2026.02.05 | ₩49,519 | ₩49,946 | ₩48,732 | ₩49,012 | -1.02% | 7.2만 |
|---|
| 2026.02.04 | ₩51,400 | ₩51,400 | ₩49,666 | ₩50,306 | -2.13% | 13.4만 |
|---|
| 2026.02.03 | ₩52,935 | ₩52,935 | ₩50,746 | ₩51,620 | -2.48% | 8만 |
|---|
| 2026.02.02 | ₩52,388 | ₩53,202 | ₩52,388 | ₩52,895 | +0.97% | 7.2만 |
|---|
| 2026.01.30 | ₩52,962 | ₩52,962 | ₩51,867 | ₩52,281 | -1.28% | 4.6만 |
|---|
| 2026.01.29 | ₩53,802 | ₩53,802 | ₩51,654 | ₩53,187 | -1.14% | 6.2만 |
|---|
| 2026.01.28 | ₩53,976 | ₩54,162 | ₩53,622 | ₩53,749 | -0.42% | 4.3만 |
|---|
| 2026.01.27 | ₩53,228 | ₩53,682 | ₩53,228 | ₩53,538 | +0.58% | 6.5만 |
|---|
| 2026.01.26 | ₩52,294 | ₩53,095 | ₩52,285 | ₩52,855 | +1.07% | 8.3만 |
|---|
| 2026.01.23 | ₩51,867 | ₩52,663 | ₩51,867 | ₩52,361 | +0.95% | 4.8만 |
|---|
| 2026.01.22 | ₩52,308 | ₩52,414 | ₩51,987 | ₩52,188 | -0.23% | 3.4만 |
|---|
| 2026.01.21 | ₩50,626 | ₩52,148 | ₩50,573 | ₩51,547 | +1.82% | 8.7만 |
|---|
| 2026.01.20 | ₩51,093 | ₩51,454 | ₩50,266 | ₩50,333 | -1.49% | 4.7만 |
|---|
| 2026.01.16 | ₩53,148 | ₩53,148 | ₩52,321 | ₩52,521 | -1.18% | 6.9만 |
|---|
| 2026.01.15 | ₩53,015 | ₩53,280 | ₩52,535 | ₩52,575 | -0.83% | 11.6만 |
|---|
| 2026.01.14 | ₩52,374 | ₩52,555 | ₩51,641 | ₩52,281 | -0.18% | 9.5만 |
|---|
| 2026.01.13 | ₩53,482 | ₩53,482 | ₩52,801 | ₩53,142 | -0.64% | 4.5만 |
|---|
| 2026.01.12 | ₩52,588 | ₩53,509 | ₩52,588 | ₩53,328 | +1.41% | 6.3만 |
|---|
| 2026.01.09 | ₩52,308 | ₩53,359 | ₩52,254 | ₩53,188 | +1.68% | 4.3만 |
|---|
| 2026.01.08 | ₩52,527 | ₩52,527 | ₩52,054 | ₩52,334 | -0.37% | 7.6만 |
|---|
| 2026.01.07 | ₩53,095 | ₩53,335 | ₩52,721 | ₩52,761 | -0.63% | 7.5만 |
|---|
| 2026.01.06 | ₩52,361 | ₩52,935 | ₩52,228 | ₩52,930 | +1.09% | 28.8만 |
|---|
| 2026.01.05 | ₩52,134 | ₩52,446 | ₩52,027 | ₩52,054 | -0.15% | 4.8만 |
|---|
| 2026.01.02 | ₩52,054 | ₩52,448 | ₩51,187 | ₩51,432 | -1.19% | 5.4만 |
|---|
| 2025.12.31 | ₩52,308 | ₩52,308 | ₩51,454 | ₩51,454 | -1.63% | 3.4만 |
|---|
| 2025.12.30 | ₩52,334 | ₩52,561 | ₩52,248 | ₩52,248 | -0.17% | 1.7만 |
|---|
| 2025.12.29 | ₩52,454 | ₩52,655 | ₩52,214 | ₩52,454 | 0.00% | 3.3만 |
|---|
| 2025.12.26 | ₩52,855 | ₩53,115 | ₩52,815 | ₩52,875 | +0.04% | 1.7만 |
|---|
| 2025.12.24 | ₩52,548 | ₩52,935 | ₩52,548 | ₩52,895 | +0.66% | 1.5만 |
|---|
| 2025.12.23 | ₩52,121 | ₩52,655 | ₩52,121 | ₩52,635 | +0.99% | 3.7만 |
|---|
| 2025.12.22 | ₩52,054 | ₩52,241 | ₩52,054 | ₩52,181 | +0.24% | 6.6만 |
|---|
| 2025.12.19 | ₩51,294 | ₩51,694 | ₩51,294 | ₩51,641 | +0.68% | 10.6만 |
|---|
| 2025.12.18 | ₩50,400 | ₩51,080 | ₩50,319 | ₩50,520 | +0.24% | 11.6만 |
|---|
| 2025.12.17 | ₩50,680 | ₩50,840 | ₩49,439 | ₩49,439 | -2.45% | 9.3만 |
|---|
| 2025.12.16 | ₩50,426 | ₩51,120 | ₩50,333 | ₩51,007 | +1.15% | 3.8만 |
|---|
| 2025.12.15 | ₩51,974 | ₩52,014 | ₩50,933 | ₩51,053 | -1.77% | 12.2만 |
|---|
| 2025.12.12 | ₩52,868 | ₩52,868 | ₩51,173 | ₩51,387 | -2.80% | 10.2만 |
|---|
| 2025.12.11 | ₩52,841 | ₩53,042 | ₩52,148 | ₩52,988 | +0.28% | 3.1만 |
|---|
| 2025.12.10 | ₩52,761 | ₩53,349 | ₩52,214 | ₩53,135 | +0.71% | 10.7만 |
|---|
| 2025.12.09 | ₩52,268 | ₩52,815 | ₩52,268 | ₩52,641 | +0.71% | 6.1만 |
|---|
| 2025.12.08 | ₩53,242 | ₩53,242 | ₩52,281 | ₩52,588 | -1.23% | 3.7만 |
|---|
| 2025.12.05 | ₩52,815 | ₩53,067 | ₩52,588 | ₩52,695 | -0.23% | 2.5만 |
|---|
| 2025.12.04 | ₩52,348 | ₩52,481 | ₩51,974 | ₩52,361 | +0.03% | 2만 |
|---|
| 2025.12.03 | ₩51,747 | ₩52,481 | ₩51,747 | ₩52,361 | +1.19% | 10.7만 |
|---|
| 2025.12.02 | ₩51,681 | ₩52,241 | ₩51,649 | ₩52,108 | +0.83% | 3.2만 |
|---|
| 2025.12.01 | ₩51,120 | ₩51,914 | ₩51,080 | ₩51,520 | +0.78% | 3.7만 |
|---|
| 2025.11.28 | ₩51,440 | ₩51,834 | ₩51,440 | ₩51,834 | +0.77% | 2만 |
|---|
| 2025.11.26 | ₩51,133 | ₩51,574 | ₩50,853 | ₩51,320 | +0.37% | 3.4만 |
|---|
| 2025.11.25 | ₩49,626 | ₩50,589 | ₩49,052 | ₩50,589 | +1.94% | 6.6만 |
|---|
| 2025.11.24 | ₩48,411 | ₩50,026 | ₩48,411 | ₩49,932 | +3.14% | 9만 |
|---|
| 2025.11.21 | ₩47,736 | ₩48,958 | ₩46,771 | ₩48,078 | +0.72% | 4.3만 |
|---|
| 2025.11.20 | ₩51,184 | ₩51,240 | ₩47,237 | ₩47,290 | -7.61% | 4.6만 |
|---|
| 2025.11.19 | ₩49,400 | ₩49,994 | ₩48,625 | ₩49,301 | -0.20% | 7.1만 |
|---|
| 2025.11.18 | ₩48,972 | ₩49,572 | ₩48,167 | ₩48,878 | -0.19% | 4.6만 |
|---|
| 2025.11.17 | ₩50,624 | ₩50,908 | ₩49,372 | ₩49,839 | -1.55% | 7.9만 |
|---|
| 2025.11.14 | ₩49,444 | ₩51,416 | ₩49,132 | ₩50,756 | +2.65% | 5.9만 |
|---|
| 2025.11.13 | ₩52,134 | ₩52,154 | ₩50,520 | ₩50,693 | -2.76% | 3.5만 |
|---|
| 2025.11.12 | ₩52,801 | ₩52,801 | ₩52,268 | ₩52,549 | -0.48% | 1.5만 |
|---|
| 2025.11.11 | ₩52,428 | ₩52,695 | ₩52,001 | ₩52,528 | +0.19% | 2.3만 |
|---|
| 2025.11.10 | ₩51,947 | ₩52,801 | ₩51,801 | ₩52,681 | +1.41% | 8만 |
|---|
| 2025.11.07 | ₩48,438 | ₩50,792 | ₩48,438 | ₩50,792 | +4.86% | 10.2만 |
|---|
| 2025.11.06 | ₩52,174 | ₩52,174 | ₩50,840 | ₩50,933 | -2.38% | 14.5만 |
|---|
| 2025.11.05 | ₩51,827 | ₩52,988 | ₩51,827 | ₩52,533 | +1.36% | 2.1만 |
|---|
| 2025.11.04 | ₩52,521 | ₩53,002 | ₩52,034 | ₩52,034 | -0.93% | 6만 |
|---|
| 2025.11.03 | ₩54,283 | ₩54,283 | ₩53,615 | ₩53,739 | -1.00% | 3.6만 |
|---|
| 2025.10.31 | ₩54,176 | ₩54,176 | ₩53,130 | ₩53,429 | -1.38% | 4.5만 |
|---|
| 2025.10.30 | ₩53,909 | ₩53,909 | ₩53,042 | ₩53,042 | -1.61% | 4.1만 |
|---|
| 2025.10.29 | ₩54,549 | ₩54,603 | ₩53,976 | ₩54,389 | -0.29% | 5.4만 |
|---|
| 2025.10.28 | ₩53,741 | ₩54,363 | ₩53,735 | ₩54,096 | +0.66% | 5.5만 |
|---|
| 2025.10.27 | ₩53,175 | ₩53,581 | ₩53,108 | ₩53,581 | +0.76% | 1.8만 |
|---|
| 2025.10.24 | ₩51,721 | ₩52,273 | ₩51,721 | ₩52,116 | +0.76% | 3만 |
|---|
| 2025.10.23 | ₩50,133 | ₩51,267 | ₩50,133 | ₩51,133 | +2.00% | 6만 |
|---|
| 2025.10.22 | ₩51,307 | ₩51,307 | ₩49,759 | ₩50,394 | -1.78% | 2.9만 |
|---|
| 2025.10.21 | ₩51,040 | ₩51,360 | ₩50,893 | ₩51,231 | +0.37% | 2.7만 |
|---|
| 2025.10.20 | ₩50,773 | ₩51,322 | ₩50,773 | ₩51,196 | +0.83% | 2.5만 |
|---|
| 2025.10.17 | ₩49,065 | ₩50,253 | ₩49,065 | ₩50,101 | +2.11% | 1.2만 |
|---|
| 2025.10.16 | ₩50,186 | ₩50,626 | ₩49,199 | ₩49,612 | -1.14% | 3.6만 |
|---|
| 2025.10.15 | ₩50,159 | ₩50,720 | ₩49,199 | ₩49,807 | -0.70% | 3.8만 |
|---|
| 2025.10.14 | ₩48,318 | ₩50,053 | ₩48,291 | ₩49,435 | +2.31% | 3.3만 |
|---|
| 2025.10.13 | ₩49,552 | ₩50,106 | ₩49,412 | ₩49,973 | +0.85% | 8.1만 |
|---|
| 2025.10.10 | ₩51,494 | ₩51,494 | ₩48,224 | ₩48,224 | -6.35% | 5.7만 |
|---|