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 | ₩58,508 | ₩58,775 | ₩58,321 | ₩58,695 | +0.32% | 2.9만 |
| 2026.10.08 | ₩58,508 | ₩59,075 | ₩57,707 | ₩58,147 | -0.62% | 4.5만 |
| 2026.10.07 | ₩58,815 | ₩59,295 | ₩58,708 | ₩59,269 | +0.77% | 4.8만 |
| 2026.10.06 | ₩59,536 | ₩59,864 | ₩59,536 | ₩59,589 | +0.09% | 1.8만 |
| 2026.10.05 | ₩58,241 | ₩59,149 | ₩58,241 | ₩58,988 | +1.28% | 3만 |
| 2026.10.02 | ₩58,187 | ₩58,708 | ₩58,014 | ₩58,134 | -0.09% | 3.1만 |
| 2026.10.01 | ₩57,400 | ₩57,493 | ₩56,559 | ₩57,266 | -0.23% | 4.5만 |
| 2026.09.30 | ₩57,140 | ₩57,667 | ₩56,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,933 |
| -0.36% |
| 2.3만 |
| 2026.09.29 | ₩56,959 | ₩57,079 | ₩56,546 | ₩56,772 | -0.33% | 1.4만 |
|---|
| 2026.09.28 | ₩57,079 | ₩57,293 | ₩56,359 | ₩56,812 | -0.47% | 3.2만 |
|---|
| 2026.09.25 | ₩57,667 | ₩57,907 | ₩57,360 | ₩57,814 | +0.25% | 1.4만 |
|---|
| 2026.09.24 | ₩56,252 | ₩57,306 | ₩56,252 | ₩57,289 | +1.84% | 2.1만 |
|---|
| 2026.09.23 | ₩57,760 | ₩57,954 | ₩56,999 | ₩57,266 | -0.86% | 2.5만 |
|---|
| 2026.09.22 | ₩57,734 | ₩58,241 | ₩57,734 | ₩58,174 | +0.76% | 4.6만 |
|---|
| 2026.09.21 | ₩56,771 | ₩57,747 | ₩56,771 | ₩57,734 | +1.70% | 8.7천 |
|---|
| 2026.09.18 | ₩54,890 | ₩55,211 | ₩54,690 | ₩55,211 | +0.58% | 9천 |
|---|
| 2026.09.17 | ₩54,623 | ₩54,950 | ₩54,597 | ₩54,950 | +0.60% | 1.9만 |
|---|
| 2026.09.16 | ₩54,056 | ₩54,356 | ₩52,741 | ₩53,262 | -1.47% | 3.2만 |
|---|
| 2026.09.15 | ₩53,996 | ₩53,996 | ₩53,435 | ₩53,475 | -0.96% | 2.9만 |
|---|
| 2026.09.14 | ₩53,355 | ₩54,450 | ₩53,355 | ₩54,063 | +1.33% | 1.4만 |
|---|
| 2026.09.11 | ₩54,970 | ₩55,184 | ₩54,797 | ₩54,917 | -0.10% | 2.5만 |
|---|
| 2026.09.10 | ₩54,009 | ₩54,316 | ₩53,916 | ₩53,916 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩54,984 | ₩55,104 | ₩54,710 | ₩54,890 | -0.17% | 2.4만 |
|---|
| 2026.09.08 | ₩55,331 | ₩55,745 | ₩55,024 | ₩55,197 | -0.24% | 2.8만 |
|---|
| 2026.09.04 | ₩55,478 | ₩55,678 | ₩55,224 | ₩55,451 | -0.05% | 3만 |
|---|
| 2026.09.03 | ₩54,209 | ₩55,584 | ₩54,209 | ₩55,451 | +2.29% | 2.5만 |
|---|
| 2026.09.02 | ₩53,956 | ₩54,410 | ₩53,809 | ₩54,316 | +0.67% | 4.4만 |
|---|
| 2026.09.01 | ₩53,983 | ₩54,236 | ₩53,756 | ₩53,996 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩55,144 | ₩55,144 | ₩54,770 | ₩55,131 | -0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩55,851 | ₩56,198 | ₩55,117 | ₩55,211 | -1.15% | 4.5만 |
|---|
| 2026.08.27 | ₩54,970 | ₩55,851 | ₩54,970 | ₩55,851 | +1.60% | 8.9만 |
|---|
| 2026.08.26 | ₩54,143 | ₩54,677 | ₩54,143 | ₩54,450 | +0.57% | 4.9만 |
|---|
| 2026.08.25 | ₩54,810 | ₩54,810 | ₩53,983 | ₩54,390 | -0.77% | 10.1만 |
|---|
| 2026.08.24 | ₩54,089 | ₩54,169 | ₩53,602 | ₩53,902 | -0.35% | 4.1만 |
|---|
| 2026.08.21 | ₩54,797 | ₩54,930 | ₩54,263 | ₩54,650 | -0.27% | 3.6만 |
|---|
| 2026.08.20 | ₩54,783 | ₩54,877 | ₩54,290 | ₩54,290 | -0.90% | 4.4만 |
|---|
| 2026.08.19 | ₩55,664 | ₩55,758 | ₩54,957 | ₩55,064 | -1.08% | 3.6만 |
|---|
| 2026.08.18 | ₩55,651 | ₩55,691 | ₩55,157 | ₩55,157 | -0.89% | 2.7만 |
|---|
| 2026.08.17 | ₩57,213 | ₩57,253 | ₩56,626 | ₩56,692 | -0.91% | 5.7만 |
|---|
| 2026.08.14 | ₩57,373 | ₩57,400 | ₩56,719 | ₩56,898 | -0.83% | 1.7만 |
|---|
| 2026.08.13 | ₩56,132 | ₩57,360 | ₩56,132 | ₩57,146 | +1.81% | 2.2만 |
|---|
| 2026.08.12 | ₩56,479 | ₩56,586 | ₩56,092 | ₩56,185 | -0.52% | 3.3만 |
|---|
| 2026.08.11 | ₩56,078 | ₩56,078 | ₩55,291 | ₩55,504 | -1.02% | 2.1만 |
|---|
| 2026.08.10 | ₩54,850 | ₩56,332 | ₩54,850 | ₩55,854 | +1.83% | 7.6만 |
|---|
| 2026.08.07 | ₩56,052 | ₩56,185 | ₩55,598 | ₩56,185 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩54,917 | ₩55,478 | ₩54,757 | ₩55,171 | +0.46% | 4만 |
|---|
| 2026.08.05 | ₩56,452 | ₩56,719 | ₩55,504 | ₩55,504 | -1.68% | 3.6만 |
|---|
| 2026.08.04 | ₩54,356 | ₩56,319 | ₩54,290 | ₩56,025 | +3.07% | 5.3만 |
|---|
| 2026.08.03 | ₩51,420 | ₩53,315 | ₩51,420 | ₩53,168 | +3.40% | 5.2만 |
|---|
| 2026.07.31 | ₩51,900 | ₩52,247 | ₩50,832 | ₩51,861 | -0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩49,858 | ₩51,306 | ₩49,858 | ₩51,153 | +2.60% | 5.2만 |
|---|
| 2026.07.29 | ₩49,884 | ₩50,659 | ₩48,456 | ₩48,510 | -2.76% | 2.8만 |
|---|
| 2026.07.28 | ₩49,871 | ₩50,692 | ₩49,631 | ₩50,245 | +0.75% | 2.4만 |
|---|
| 2026.07.27 | ₩52,087 | ₩52,087 | ₩50,325 | ₩50,886 | -2.31% | 2.1만 |
|---|
| 2026.07.24 | ₩51,860 | ₩51,873 | ₩50,912 | ₩51,002 | -1.66% | 1.5만 |
|---|
| 2026.07.23 | ₩52,180 | ₩52,180 | ₩51,353 | ₩51,675 | -0.97% | 2.9만 |
|---|
| 2026.07.22 | ₩53,128 | ₩53,662 | ₩53,128 | ₩53,195 | +0.13% | 3.4만 |
|---|
| 2026.07.21 | ₩52,821 | ₩53,662 | ₩52,821 | ₩53,475 | +1.24% | 1.4만 |
|---|
| 2026.07.20 | ₩52,221 | ₩53,075 | ₩51,954 | ₩52,034 | -0.36% | 8.3만 |
|---|
| 2026.07.17 | ₩51,339 | ₩52,848 | ₩51,126 | ₩52,087 | +1.46% | 4.7만 |
|---|
| 2026.07.16 | ₩53,716 | ₩53,836 | ₩52,955 | ₩53,288 | -0.80% | 13.1만 |
|---|
| 2026.07.15 | ₩55,117 | ₩55,117 | ₩53,782 | ₩54,543 | -1.04% | 2.6만 |
|---|
| 2026.07.14 | ₩54,410 | ₩55,191 | ₩54,103 | ₩54,103 | -0.56% | 1.5만 |
|---|
| 2026.07.13 | ₩54,263 | ₩54,597 | ₩53,756 | ₩53,862 | -0.74% | 2.7만 |
|---|
| 2026.07.10 | ₩54,557 | ₩55,464 | ₩54,557 | ₩55,317 | +1.39% | 5.5만 |
|---|
| 2026.07.09 | ₩54,236 | ₩55,149 | ₩54,236 | ₩55,024 | +1.45% | 2.5만 |
|---|
| 2026.07.08 | ₩53,048 | ₩53,769 | ₩52,514 | ₩53,716 | +1.26% | 2.1만 |
|---|
| 2026.07.07 | ₩54,129 | ₩54,129 | ₩53,162 | ₩53,489 | -1.18% | 3.6만 |
|---|
| 2026.07.06 | ₩54,129 | ₩55,157 | ₩54,129 | ₩54,850 | +1.33% | 15.4만 |
|---|
| 2026.07.02 | ₩54,837 | ₩55,491 | ₩53,061 | ₩53,288 | -2.82% | 12.7만 |
|---|
| 2026.07.01 | ₩54,837 | ₩55,438 | ₩54,436 | ₩54,436 | -0.73% | 8.9만 |
|---|
| 2026.06.30 | ₩54,930 | ₩56,105 | ₩54,930 | ₩55,985 | +1.92% | 7.2만 |
|---|
| 2026.06.29 | ₩53,409 | ₩54,490 | ₩53,222 | ₩54,430 | +1.91% | 2만 |
|---|
| 2026.06.26 | ₩52,274 | ₩53,462 | ₩52,261 | ₩52,594 | +0.61% | 4.7만 |
|---|
| 2026.06.25 | ₩54,610 | ₩54,610 | ₩52,474 | ₩53,406 | -2.20% | 2.2만 |
|---|
| 2026.06.24 | ₩53,969 | ₩53,969 | ₩52,528 | ₩53,075 | -1.66% | 2.4만 |
|---|
| 2026.06.23 | ₩53,582 | ₩54,216 | ₩53,409 | ₩53,849 | +0.50% | 3.6만 |
|---|
| 2026.06.22 | ₩56,666 | ₩57,245 | ₩55,972 | ₩56,359 | -0.54% | 3.8만 |
|---|
| 2026.06.18 | ₩55,985 | ₩56,592 | ₩55,851 | ₩56,582 | +1.07% | 2.9만 |
|---|
| 2026.06.17 | ₩56,185 | ₩56,185 | ₩54,383 | ₩54,597 | -2.83% | 4.4만 |
|---|
| 2026.06.16 | ₩57,333 | ₩57,333 | ₩55,638 | ₩55,651 | -2.93% | 9.1만 |
|---|
| 2026.06.15 | ₩56,546 | ₩57,253 | ₩56,546 | ₩56,962 | +0.74% | 6.2만 |
|---|
| 2026.06.12 | ₩53,916 | ₩54,797 | ₩53,435 | ₩54,597 | +1.26% | 5.1만 |
|---|
| 2026.06.11 | ₩52,207 | ₩53,969 | ₩51,860 | ₩53,969 | +3.38% | 4.2만 |
|---|
| 2026.06.10 | ₩52,621 | ₩53,328 | ₩51,713 | ₩51,747 | -1.66% | 2.8만 |
|---|
| 2026.06.09 | ₩54,436 | ₩54,930 | ₩51,179 | ₩53,288 | -2.11% | 10.7만 |
|---|
| 2026.06.08 | ₩54,250 | ₩54,723 | ₩54,029 | ₩54,057 | -0.35% | 1.7만 |
|---|
| 2026.06.05 | ₩56,078 | ₩56,078 | ₩53,195 | ₩53,208 | -5.12% | 3.1만 |
|---|
| 2026.06.04 | ₩55,958 | ₩57,146 | ₩55,958 | ₩56,889 | +1.66% | 3.2만 |
|---|
| 2026.06.03 | ₩57,373 | ₩57,400 | ₩56,906 | ₩57,126 | -0.43% | 6.3만 |
|---|
| 2026.06.02 | ₩57,173 | ₩57,653 | ₩57,160 | ₩57,640 | +0.82% | 6.6만 |
|---|
| 2026.06.01 | ₩56,612 | ₩57,480 | ₩56,412 | ₩57,253 | +1.13% | 2.1만 |
|---|
| 2026.05.29 | ₩56,305 | ₩56,812 | ₩56,238 | ₩56,559 | +0.45% | 6.5만 |
|---|
| 2026.05.28 | ₩55,211 | ₩56,118 | ₩55,104 | ₩56,012 | +1.45% | 2.1만 |
|---|
| 2026.05.27 | ₩55,464 | ₩55,691 | ₩54,997 | ₩55,371 | -0.17% | 5.3만 |
|---|
| 2026.05.26 | ₩55,104 | ₩55,624 | ₩55,037 | ₩55,464 | +0.65% | 3.4만 |
|---|
| 2026.05.22 | ₩54,023 | ₩54,690 | ₩54,023 | ₩54,290 | +0.49% | 7.9만 |
|---|
| 2026.05.21 | ₩53,395 | ₩54,039 | ₩53,155 | ₩53,862 | +0.87% | 2.5만 |
|---|
| 2026.05.20 | ₩52,888 | ₩53,557 | ₩52,574 | ₩53,557 | +1.26% | 11.6만 |
|---|
| 2026.05.19 | ₩52,407 | ₩52,861 | ₩52,167 | ₩52,367 | -0.08% | 8천 |
|---|
| 2026.05.18 | ₩53,222 | ₩53,355 | ₩52,287 | ₩52,795 | -0.80% | 4.8만 |
|---|
| 2026.05.15 | ₩53,061 | ₩53,702 | ₩53,061 | ₩53,155 | +0.18% | 1.8만 |
|---|
| 2026.05.14 | ₩53,929 | ₩54,350 | ₩53,889 | ₩54,169 | +0.45% | 2.8만 |
|---|
| 2026.05.13 | ₩52,881 | ₩53,769 | ₩52,881 | ₩53,569 | +1.30% | 1.7만 |
|---|
| 2026.05.12 | ₩53,021 | ₩53,021 | ₩52,047 | ₩52,955 | -0.13% | 1.9만 |
|---|
| 2026.05.11 | ₩53,075 | ₩53,609 | ₩53,075 | ₩53,542 | +0.88% | 5.1만 |
|---|
| 2026.05.08 | ₩52,801 | ₩53,179 | ₩52,768 | ₩53,179 | +0.72% | 1.9만 |
|---|
| 2026.05.07 | ₩51,833 | ₩52,381 | ₩51,647 | ₩51,793 | -0.08% | 2.6만 |
|---|
| 2026.05.06 | ₩51,166 | ₩51,927 | ₩51,113 | ₩51,927 | +1.49% | 1.8만 |
|---|
| 2026.05.05 | ₩50,245 | ₩50,752 | ₩50,245 | ₩50,619 | +0.74% | 1.6만 |
|---|
| 2026.05.04 | ₩50,005 | ₩50,111 | ₩49,504 | ₩49,751 | -0.51% | 9.7만 |
|---|
| 2026.05.01 | ₩49,444 | ₩50,085 | ₩49,444 | ₩49,931 | +0.99% | 1.5만 |
|---|
| 2026.04.30 | ₩48,977 | ₩49,457 | ₩48,590 | ₩49,337 | +0.74% | 1.7만 |
|---|
| 2026.04.29 | ₩48,510 | ₩48,803 | ₩48,096 | ₩48,798 | +0.59% | 1.7만 |
|---|
| 2026.04.28 | ₩48,349 | ₩48,723 | ₩48,283 | ₩48,536 | +0.39% | 3.5만 |
|---|
| 2026.04.27 | ₩49,097 | ₩49,230 | ₩48,857 | ₩49,230 | +0.27% | 8.9만 |
|---|
| 2026.04.24 | ₩48,496 | ₩49,190 | ₩48,496 | ₩49,137 | +1.32% | 1.9만 |
|---|
| 2026.04.23 | ₩48,323 | ₩48,483 | ₩47,629 | ₩48,082 | -0.50% | 3만 |
|---|
| 2026.04.22 | ₩48,136 | ₩48,523 | ₩48,042 | ₩48,523 | +0.80% | 6.5만 |
|---|
| 2026.04.21 | ₩48,029 | ₩48,189 | ₩47,682 | ₩47,715 | -0.65% | 2.4만 |
|---|
| 2026.04.20 | ₩48,016 | ₩48,016 | ₩47,682 | ₩47,922 | -0.19% | 3.9만 |
|---|
| 2026.04.17 | ₩47,842 | ₩48,116 | ₩47,602 | ₩48,016 | +0.36% | 6.8만 |
|---|
| 2026.04.16 | ₩47,095 | ₩47,482 | ₩47,014 | ₩47,368 | +0.58% | 8.9만 |
|---|
| 2026.04.15 | ₩47,095 | ₩47,121 | ₩47,068 | ₩47,095 | 0.00% | 7.2만 |
|---|
| 2026.04.14 | ₩47,175 | ₩47,175 | ₩47,068 | ₩47,068 | -0.23% | 3.7만 |
|---|
| 2026.04.13 | ₩47,108 | ₩47,108 | ₩47,068 | ₩47,068 | -0.09% | 2.3만 |
|---|
| 2026.04.10 | ₩47,281 | ₩47,281 | ₩47,055 | ₩47,088 | -0.41% | 2.8만 |
|---|
| 2026.04.09 | ₩47,061 | ₩47,121 | ₩47,028 | ₩47,081 | +0.04% | 6.3만 |
|---|
| 2026.04.08 | ₩47,161 | ₩47,161 | ₩47,028 | ₩47,028 | -0.28% | 3.3만 |
|---|
| 2026.04.07 | ₩47,014 | ₩47,075 | ₩47,014 | ₩47,041 | +0.06% | 7.8만 |
|---|
| 2026.04.06 | ₩47,121 | ₩47,121 | ₩47,014 | ₩47,055 | -0.14% | 3.8만 |
|---|
| 2026.04.02 | ₩46,934 | ₩47,068 | ₩46,934 | ₩47,045 | +0.24% | 16만 |
|---|
| 2026.04.01 | ₩47,055 | ₩47,068 | ₩46,988 | ₩47,014 | -0.09% | 12.7만 |
|---|
| 2026.03.31 | ₩46,921 | ₩47,055 | ₩46,921 | ₩46,974 | +0.11% | 6.1만 |
|---|
| 2026.03.30 | ₩47,121 | ₩47,121 | ₩46,974 | ₩46,988 | -0.28% | 4.5만 |
|---|
| 2026.03.27 | ₩47,001 | ₩47,055 | ₩46,961 | ₩46,961 | -0.09% | 13.9만 |
|---|
| 2026.03.26 | ₩46,988 | ₩47,041 | ₩46,988 | ₩47,014 | +0.06% | 5.7만 |
|---|
| 2026.03.25 | ₩47,041 | ₩47,055 | ₩46,961 | ₩46,961 | -0.17% | 4.1만 |
|---|
| 2026.03.24 | ₩46,988 | ₩47,108 | ₩46,307 | ₩46,948 | -0.09% | 13만 |
|---|
| 2026.03.23 | ₩47,188 | ₩48,082 | ₩46,854 | ₩47,148 | -0.08% | 11.4만 |
|---|
| 2026.03.20 | ₩47,148 | ₩47,362 | ₩45,640 | ₩46,093 | -2.24% | 6.9만 |
|---|
| 2026.03.19 | ₩46,908 | ₩47,909 | ₩46,814 | ₩47,435 | +1.12% | 9.7만 |
|---|
| 2026.03.18 | ₩48,817 | ₩48,963 | ₩47,829 | ₩47,829 | -2.02% | 8.9만 |
|---|
| 2026.03.17 | ₩49,417 | ₩49,457 | ₩48,937 | ₩49,084 | -0.68% | 5.1만 |
|---|
| 2026.03.16 | ₩48,616 | ₩49,177 | ₩48,616 | ₩48,696 | +0.16% | 3.7만 |
|---|
| 2026.03.13 | ₩48,883 | ₩49,124 | ₩47,695 | ₩47,695 | -2.43% | 5.3만 |
|---|
| 2026.03.12 | ₩49,217 | ₩49,217 | ₩48,229 | ₩48,309 | -1.84% | 9.6만 |
|---|
| 2026.03.11 | ₩49,911 | ₩50,298 | ₩49,417 | ₩49,818 | -0.19% | 8만 |
|---|
| 2026.03.10 | ₩49,844 | ₩50,525 | ₩49,631 | ₩49,804 | -0.08% | 7.6만 |
|---|
| 2026.03.09 | ₩48,029 | ₩50,070 | ₩47,629 | ₩49,938 | +3.97% | 9.8만 |
|---|
| 2026.03.06 | ₩48,857 | ₩49,671 | ₩48,670 | ₩48,923 | +0.14% | 10.4만 |
|---|
| 2026.03.05 | ₩50,405 | ₩50,691 | ₩49,310 | ₩50,232 | -0.34% | 4.5만 |
|---|
| 2026.03.04 | ₩49,591 | ₩50,866 | ₩49,591 | ₩50,619 | +2.07% | 6만 |
|---|
| 2026.03.03 | ₩48,736 | ₩49,804 | ₩48,076 | ₩49,417 | +1.40% | 13만 |
|---|
| 2026.03.02 | ₩49,444 | ₩50,737 | ₩49,431 | ₩50,458 | +2.05% | 12.5만 |
|---|
| 2026.02.27 | ₩49,884 | ₩50,378 | ₩49,631 | ₩50,378 | +0.99% | 4.7만 |
|---|
| 2026.02.26 | ₩51,620 | ₩51,620 | ₩50,098 | ₩50,779 | -1.63% | 3.8만 |
|---|
| 2026.02.25 | ₩51,266 | ₩51,819 | ₩51,266 | ₩51,780 | +1.00% | 5.5만 |
|---|
| 2026.02.24 | ₩49,804 | ₩50,779 | ₩49,684 | ₩50,619 | +1.63% | 5.1만 |
|---|
| 2026.02.23 | ₩50,659 | ₩50,712 | ₩49,433 | ₩49,724 | -1.84% | 3.6만 |
|---|
| 2026.02.20 | ₩49,911 | ₩50,982 | ₩49,884 | ₩50,832 | +1.85% | 6.6만 |
|---|
| 2026.02.19 | ₩50,191 | ₩50,332 | ₩49,198 | ₩50,178 | -0.03% | 6.9만 |
|---|
| 2026.02.18 | ₩49,925 | ₩51,046 | ₩49,884 | ₩50,472 | +1.10% | 2.9만 |
|---|
| 2026.02.17 | ₩49,391 | ₩50,165 | ₩48,863 | ₩49,802 | +0.83% | 6만 |
|---|
| 2026.02.13 | ₩49,711 | ₩50,552 | ₩49,497 | ₩49,831 | +0.24% | 18.1만 |
|---|
| 2026.02.12 | ₩51,847 | ₩51,887 | ₩49,684 | ₩49,738 | -4.07% | 6.7만 |
|---|
| 2026.02.11 | ₩52,381 | ₩52,381 | ₩51,206 | ₩51,606 | -1.48% | 4.2만 |
|---|
| 2026.02.10 | ₩51,887 | ₩52,100 | ₩51,360 | ₩51,420 | -0.90% | 3.3만 |
|---|
| 2026.02.09 | ₩50,672 | ₩52,087 | ₩50,672 | ₩51,873 | +2.37% | 6.6만 |
|---|
| 2026.02.06 | ₩49,377 | ₩51,306 | ₩49,377 | ₩51,233 | +3.76% | 6.5만 |
|---|
| 2026.02.05 | ₩49,537 | ₩49,965 | ₩48,750 | ₩49,030 | -1.02% | 7.2만 |
|---|
| 2026.02.04 | ₩51,420 | ₩51,420 | ₩49,684 | ₩50,325 | -2.13% | 13.4만 |
|---|
| 2026.02.03 | ₩52,955 | ₩52,955 | ₩50,765 | ₩51,640 | -2.48% | 8만 |
|---|
| 2026.02.02 | ₩52,407 | ₩53,222 | ₩52,407 | ₩52,915 | +0.97% | 7.2만 |
|---|
| 2026.01.30 | ₩52,981 | ₩52,981 | ₩51,887 | ₩52,301 | -1.28% | 4.6만 |
|---|
| 2026.01.29 | ₩53,822 | ₩53,822 | ₩51,673 | ₩53,207 | -1.14% | 6.2만 |
|---|
| 2026.01.28 | ₩53,996 | ₩54,183 | ₩53,642 | ₩53,769 | -0.42% | 4.3만 |
|---|
| 2026.01.27 | ₩53,248 | ₩53,702 | ₩53,248 | ₩53,558 | +0.58% | 6.5만 |
|---|
| 2026.01.26 | ₩52,314 | ₩53,115 | ₩52,305 | ₩52,875 | +1.07% | 8.3만 |
|---|
| 2026.01.23 | ₩51,887 | ₩52,682 | ₩51,887 | ₩52,381 | +0.95% | 4.8만 |
|---|
| 2026.01.22 | ₩52,327 | ₩52,434 | ₩52,007 | ₩52,207 | -0.23% | 3.4만 |
|---|
| 2026.01.21 | ₩50,645 | ₩52,167 | ₩50,592 | ₩51,566 | +1.82% | 8.7만 |
|---|
| 2026.01.20 | ₩51,113 | ₩51,473 | ₩50,285 | ₩50,352 | -1.49% | 4.7만 |
|---|
| 2026.01.16 | ₩53,168 | ₩53,168 | ₩52,341 | ₩52,541 | -1.18% | 6.9만 |
|---|
| 2026.01.15 | ₩53,035 | ₩53,300 | ₩52,554 | ₩52,594 | -0.83% | 11.6만 |
|---|
| 2026.01.14 | ₩52,394 | ₩52,574 | ₩51,660 | ₩52,301 | -0.18% | 9.5만 |
|---|
| 2026.01.13 | ₩53,502 | ₩53,502 | ₩52,821 | ₩53,162 | -0.64% | 4.5만 |
|---|
| 2026.01.12 | ₩52,608 | ₩53,529 | ₩52,608 | ₩53,348 | +1.41% | 6.3만 |
|---|
| 2026.01.09 | ₩52,327 | ₩53,379 | ₩52,274 | ₩53,208 | +1.68% | 4.3만 |
|---|
| 2026.01.08 | ₩52,546 | ₩52,546 | ₩52,074 | ₩52,354 | -0.37% | 7.6만 |
|---|
| 2026.01.07 | ₩53,115 | ₩53,355 | ₩52,741 | ₩52,781 | -0.63% | 7.5만 |
|---|
| 2026.01.06 | ₩52,381 | ₩52,955 | ₩52,247 | ₩52,949 | +1.09% | 28.8만 |
|---|
| 2026.01.05 | ₩52,154 | ₩52,466 | ₩52,047 | ₩52,074 | -0.15% | 4.8만 |
|---|
| 2026.01.02 | ₩52,074 | ₩52,467 | ₩51,206 | ₩51,452 | -1.19% | 5.4만 |
|---|
| 2025.12.31 | ₩52,327 | ₩52,327 | ₩51,473 | ₩51,473 | -1.63% | 3.4만 |
|---|
| 2025.12.30 | ₩52,354 | ₩52,581 | ₩52,267 | ₩52,267 | -0.17% | 1.7만 |
|---|
| 2025.12.29 | ₩52,474 | ₩52,674 | ₩52,234 | ₩52,474 | 0.00% | 3.3만 |
|---|
| 2025.12.26 | ₩52,875 | ₩53,135 | ₩52,835 | ₩52,895 | +0.04% | 1.7만 |
|---|
| 2025.12.24 | ₩52,568 | ₩52,955 | ₩52,568 | ₩52,915 | +0.66% | 1.5만 |
|---|
| 2025.12.23 | ₩52,140 | ₩52,674 | ₩52,140 | ₩52,654 | +0.99% | 3.7만 |
|---|
| 2025.12.22 | ₩52,074 | ₩52,261 | ₩52,074 | ₩52,200 | +0.24% | 6.6만 |
|---|
| 2025.12.19 | ₩51,313 | ₩51,713 | ₩51,313 | ₩51,660 | +0.68% | 10.6만 |
|---|
| 2025.12.18 | ₩50,418 | ₩51,099 | ₩50,338 | ₩50,539 | +0.24% | 11.6만 |
|---|
| 2025.12.17 | ₩50,699 | ₩50,859 | ₩49,457 | ₩49,457 | -2.45% | 9.3만 |
|---|
| 2025.12.16 | ₩50,445 | ₩51,139 | ₩50,352 | ₩51,026 | +1.15% | 3.8만 |
|---|
| 2025.12.15 | ₩51,994 | ₩52,034 | ₩50,952 | ₩51,073 | -1.77% | 12.2만 |
|---|
| 2025.12.12 | ₩52,888 | ₩52,888 | ₩51,193 | ₩51,406 | -2.80% | 10.2만 |
|---|
| 2025.12.11 | ₩52,861 | ₩53,061 | ₩52,167 | ₩53,008 | +0.28% | 3.1만 |
|---|
| 2025.12.10 | ₩52,781 | ₩53,369 | ₩52,234 | ₩53,155 | +0.71% | 10.7만 |
|---|
| 2025.12.09 | ₩52,287 | ₩52,835 | ₩52,287 | ₩52,661 | +0.71% | 6.1만 |
|---|
| 2025.12.08 | ₩53,262 | ₩53,262 | ₩52,301 | ₩52,608 | -1.23% | 3.7만 |
|---|
| 2025.12.05 | ₩52,835 | ₩53,087 | ₩52,608 | ₩52,714 | -0.23% | 2.5만 |
|---|
| 2025.12.04 | ₩52,367 | ₩52,501 | ₩51,994 | ₩52,381 | +0.03% | 2만 |
|---|
| 2025.12.03 | ₩51,767 | ₩52,501 | ₩51,767 | ₩52,381 | +1.19% | 10.7만 |
|---|
| 2025.12.02 | ₩51,700 | ₩52,261 | ₩51,668 | ₩52,127 | +0.83% | 3.2만 |
|---|
| 2025.12.01 | ₩51,139 | ₩51,934 | ₩51,099 | ₩51,540 | +0.78% | 3.7만 |
|---|
| 2025.11.28 | ₩51,460 | ₩51,853 | ₩51,460 | ₩51,853 | +0.77% | 2만 |
|---|
| 2025.11.26 | ₩51,153 | ₩51,593 | ₩50,872 | ₩51,339 | +0.37% | 3.4만 |
|---|
| 2025.11.25 | ₩49,644 | ₩50,608 | ₩49,070 | ₩50,608 | +1.94% | 6.6만 |
|---|
| 2025.11.24 | ₩48,429 | ₩50,045 | ₩48,429 | ₩49,951 | +3.14% | 9만 |
|---|
| 2025.11.21 | ₩47,754 | ₩48,977 | ₩46,789 | ₩48,096 | +0.72% | 4.3만 |
|---|
| 2025.11.20 | ₩51,203 | ₩51,259 | ₩47,255 | ₩47,308 | -7.61% | 4.6만 |
|---|
| 2025.11.19 | ₩49,419 | ₩50,013 | ₩48,643 | ₩49,320 | -0.20% | 7.1만 |
|---|
| 2025.11.18 | ₩48,990 | ₩49,591 | ₩48,185 | ₩48,897 | -0.19% | 4.6만 |
|---|
| 2025.11.17 | ₩50,643 | ₩50,927 | ₩49,391 | ₩49,858 | -1.55% | 7.9만 |
|---|
| 2025.11.14 | ₩49,463 | ₩51,436 | ₩49,150 | ₩50,775 | +2.65% | 5.9만 |
|---|
| 2025.11.13 | ₩52,154 | ₩52,174 | ₩50,539 | ₩50,712 | -2.76% | 3.5만 |
|---|
| 2025.11.12 | ₩52,821 | ₩52,821 | ₩52,287 | ₩52,569 | -0.48% | 1.5만 |
|---|
| 2025.11.11 | ₩52,447 | ₩52,714 | ₩52,020 | ₩52,548 | +0.19% | 2.3만 |
|---|
| 2025.11.10 | ₩51,967 | ₩52,821 | ₩51,820 | ₩52,701 | +1.41% | 8만 |
|---|
| 2025.11.07 | ₩48,456 | ₩50,811 | ₩48,456 | ₩50,811 | +4.86% | 10.2만 |
|---|
| 2025.11.06 | ₩52,194 | ₩52,194 | ₩50,859 | ₩50,952 | -2.38% | 14.5만 |
|---|
| 2025.11.05 | ₩51,847 | ₩53,008 | ₩51,847 | ₩52,553 | +1.36% | 2.1만 |
|---|
| 2025.11.04 | ₩52,541 | ₩53,021 | ₩52,054 | ₩52,054 | -0.93% | 6만 |
|---|
| 2025.11.03 | ₩54,303 | ₩54,303 | ₩53,635 | ₩53,760 | -1.00% | 3.6만 |
|---|
| 2025.10.31 | ₩54,196 | ₩54,196 | ₩53,150 | ₩53,449 | -1.38% | 4.5만 |
|---|
| 2025.10.30 | ₩53,929 | ₩53,929 | ₩53,061 | ₩53,061 | -1.61% | 4.1만 |
|---|
| 2025.10.29 | ₩54,570 | ₩54,623 | ₩53,996 | ₩54,410 | -0.29% | 5.4만 |
|---|
| 2025.10.28 | ₩53,761 | ₩54,383 | ₩53,756 | ₩54,116 | +0.66% | 5.5만 |
|---|
| 2025.10.27 | ₩53,195 | ₩53,601 | ₩53,128 | ₩53,601 | +0.76% | 1.8만 |
|---|
| 2025.10.24 | ₩51,740 | ₩52,293 | ₩51,740 | ₩52,135 | +0.76% | 3만 |
|---|
| 2025.10.23 | ₩50,151 | ₩51,286 | ₩50,151 | ₩51,153 | +2.00% | 6만 |
|---|
| 2025.10.22 | ₩51,326 | ₩51,326 | ₩49,778 | ₩50,413 | -1.78% | 2.9만 |
|---|
| 2025.10.21 | ₩51,059 | ₩51,380 | ₩50,912 | ₩51,250 | +0.37% | 2.7만 |
|---|
| 2025.10.20 | ₩50,792 | ₩51,341 | ₩50,792 | ₩51,215 | +0.83% | 2.5만 |
|---|
| 2025.10.17 | ₩49,084 | ₩50,272 | ₩49,084 | ₩50,119 | +2.11% | 1.2만 |
|---|
| 2025.10.16 | ₩50,205 | ₩50,645 | ₩49,217 | ₩49,631 | -1.14% | 3.6만 |
|---|
| 2025.10.15 | ₩50,178 | ₩50,739 | ₩49,217 | ₩49,826 | -0.70% | 3.8만 |
|---|
| 2025.10.14 | ₩48,336 | ₩50,071 | ₩48,309 | ₩49,453 | +2.31% | 3.3만 |
|---|
| 2025.10.13 | ₩49,571 | ₩50,125 | ₩49,431 | ₩49,991 | +0.85% | 8.1만 |
|---|
| 2025.10.10 | ₩51,513 | ₩51,513 | ₩48,243 | ₩48,243 | -6.35% | 5.7만 |
|---|