시장 데이터를 불러오는 중
전체 종목
DB Gold Short ETN due February 15, 2038 과거 주가
DB Gold Short ETN due February 15, 2038 · DGZ · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DB Gold Short ETN due February 15, 2038 · DGZ · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,344 | ₩7,344 | ₩7,344 | ₩7,344 | 0.00% | 0 |
| 2026.10.08 | ₩7,344 | ₩7,344 | ₩7,344 | ₩7,344 | 0.00% | 0 |
| 2026.10.07 | ₩7,344 | ₩7,344 | ₩7,344 | ₩7,344 | 0.00% | 400 |
| 2026.10.06 | ₩7,544 | ₩7,571 | ₩6,810 | ₩7,037 | -6.73% | 1.4천 |
| 2026.10.05 | ₩7,438 | ₩7,438 | ₩7,438 | ₩7,438 | 0.00% | 100 |
| 2026.10.02 | ₩7,291 | ₩7,291 | ₩7,291 | ₩7,291 | 0.00% | 0 |
| 2026.10.01 | ₩7,438 | ₩7,438 | ₩7,291 | ₩7,291 | -1.97% | 300 |
| 2026.09.30 | ₩6,970 | ₩7,451 | ₩6,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,451 |
| +6.90% |
| 1.8천 |
| 2026.09.29 | ₩6,944 | ₩7,518 | ₩6,944 | ₩7,304 | +5.19% | 2.8천 |
|---|
| 2026.09.28 | ₩7,745 | ₩7,745 | ₩7,117 | ₩7,344 | -5.17% | 1.3천 |
|---|
| 2026.09.25 | ₩7,317 | ₩7,317 | ₩7,317 | ₩7,317 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩6,917 | ₩7,317 | ₩6,917 | ₩7,317 | +5.79% | 300 |
|---|
| 2026.09.23 | ₩6,984 | ₩6,984 | ₩6,984 | ₩6,984 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩7,117 | ₩7,117 | ₩7,117 | ₩7,117 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩6,837 | ₩6,944 | ₩6,837 | ₩6,944 | +1.56% | 200 |
|---|
| 2026.09.18 | ₩6,823 | ₩6,823 | ₩6,823 | ₩6,823 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩6,663 | ₩6,837 | ₩6,663 | ₩6,837 | +2.61% | 500 |
|---|
| 2026.09.16 | ₩6,810 | ₩7,331 | ₩6,423 | ₩6,423 | -5.69% | 3.8천 |
|---|
| 2026.09.15 | ₩7,010 | ₩7,611 | ₩6,650 | ₩6,930 | -1.14% | 2.1만 |
|---|
| 2026.09.14 | ₩6,863 | ₩6,863 | ₩6,863 | ₩6,863 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩6,890 | ₩6,890 | ₩6,890 | ₩6,890 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩6,970 | ₩7,184 | ₩6,970 | ₩7,184 | +3.07% | 400 |
|---|
| 2026.09.09 | ₩6,970 | ₩6,970 | ₩6,970 | ₩6,970 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩6,783 | ₩6,957 | ₩6,703 | ₩6,957 | +2.56% | 3.2천 |
|---|
| 2026.09.04 | ₩6,650 | ₩6,917 | ₩6,650 | ₩6,917 | +4.02% | 100 |
|---|
| 2026.09.03 | ₩6,490 | ₩6,783 | ₩6,490 | ₩6,783 | +4.53% | 800 |
|---|
| 2026.09.02 | ₩6,463 | ₩6,463 | ₩6,463 | ₩6,463 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩7,344 | ₩7,424 | ₩7,050 | ₩7,424 | +1.09% | 3.3천 |
|---|
| 2026.08.31 | ₩7,344 | ₩7,344 | ₩6,890 | ₩6,890 | -6.18% | 400 |
|---|
| 2026.08.28 | ₩6,449 | ₩6,449 | ₩6,449 | ₩6,449 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩6,449 | ₩6,449 | ₩6,449 | ₩6,449 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩6,810 | ₩6,944 | ₩6,730 | ₩6,730 | -1.18% | 1.1천 |
|---|
| 2026.08.25 | ₩6,743 | ₩6,743 | ₩6,743 | ₩6,743 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩6,409 | ₩6,409 | ₩6,409 | ₩6,409 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩7,411 | ₩7,411 | ₩6,436 | ₩6,690 | -9.73% | 2.4천 |
|---|
| 2026.08.20 | ₩7,237 | ₩7,237 | ₩7,237 | ₩7,237 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩7,010 | ₩7,010 | ₩7,010 | ₩7,010 | 0.00% | 800 |
|---|
| 2026.08.18 | ₩6,904 | ₩6,904 | ₩6,289 | ₩6,449 | -6.58% | 3.1천 |
|---|
| 2026.08.17 | ₩6,810 | ₩7,010 | ₩6,810 | ₩7,010 | +2.94% | 2.8천 |
|---|
| 2026.08.14 | ₩7,144 | ₩7,144 | ₩6,409 | ₩7,144 | 0.00% | 1.5만 |
|---|
| 2026.08.13 | ₩7,131 | ₩7,571 | ₩7,131 | ₩7,371 | +3.37% | 2.1천 |
|---|
| 2026.08.12 | ₩7,077 | ₩7,131 | ₩7,077 | ₩7,131 | +0.75% | 2천 |
|---|
| 2026.08.11 | ₩7,117 | ₩7,117 | ₩7,077 | ₩7,117 | 0.00% | 1.8천 |
|---|
| 2026.08.10 | ₩7,184 | ₩7,184 | ₩7,117 | ₩7,117 | -0.93% | 900 |
|---|
| 2026.08.07 | ₩7,237 | ₩7,237 | ₩7,184 | ₩7,184 | -0.74% | 1.9천 |
|---|
| 2026.08.06 | ₩7,384 | ₩7,478 | ₩7,264 | ₩7,478 | +1.27% | 2천 |
|---|
| 2026.08.05 | ₩7,277 | ₩7,625 | ₩7,264 | ₩7,264 | -0.18% | 2.1천 |
|---|
| 2026.08.04 | ₩8,185 | ₩8,346 | ₩8,185 | ₩8,346 | +1.96% | 600 |
|---|
| 2026.08.03 | ₩7,865 | ₩7,878 | ₩7,731 | ₩7,825 | -0.51% | 1.8천 |
|---|
| 2026.07.31 | ₩7,731 | ₩7,878 | ₩7,277 | ₩7,585 | -1.90% | 4.3천 |
|---|
| 2026.07.30 | ₩7,958 | ₩7,958 | ₩7,611 | ₩7,785 | -2.18% | 2.1천 |
|---|
| 2026.07.29 | ₩7,945 | ₩8,199 | ₩7,277 | ₩7,892 | -0.67% | 1만 |
|---|
| 2026.07.28 | ₩7,344 | ₩7,691 | ₩7,344 | ₩7,411 | +0.91% | 3.1천 |
|---|
| 2026.07.27 | ₩7,718 | ₩7,745 | ₩7,718 | ₩7,745 | +0.35% | 700 |
|---|
| 2026.07.24 | ₩7,251 | ₩7,985 | ₩7,251 | ₩7,264 | +0.18% | 2.6천 |
|---|
| 2026.07.23 | ₩7,358 | ₩7,464 | ₩7,291 | ₩7,384 | +0.36% | 2만 |
|---|
| 2026.07.22 | ₩7,678 | ₩7,678 | ₩7,504 | ₩7,504 | -2.26% | 900 |
|---|
| 2026.07.21 | ₩7,344 | ₩8,065 | ₩7,344 | ₩7,731 | +5.27% | 1.8천 |
|---|
| 2026.07.20 | ₩7,838 | ₩8,025 | ₩7,331 | ₩7,331 | -6.47% | 2.8천 |
|---|
| 2026.07.17 | ₩8,092 | ₩8,145 | ₩7,358 | ₩7,504 | -7.26% | 3.4천 |
|---|
| 2026.07.16 | ₩7,558 | ₩8,159 | ₩7,424 | ₩8,159 | +7.95% | 6.1천 |
|---|
| 2026.07.15 | ₩7,558 | ₩7,812 | ₩7,531 | ₩7,798 | +3.18% | 2.8천 |
|---|
| 2026.07.14 | ₩8,252 | ₩8,386 | ₩7,745 | ₩8,199 | -0.65% | 2.1만 |
|---|
| 2026.07.13 | ₩7,491 | ₩8,306 | ₩7,304 | ₩8,025 | +7.13% | 5.3천 |
|---|
| 2026.07.10 | ₩8,012 | ₩8,012 | ₩7,665 | ₩7,918 | -1.17% | 1.1천 |
|---|
| 2026.07.09 | ₩7,077 | ₩7,625 | ₩7,077 | ₩7,531 | +6.42% | 1.2천 |
|---|
| 2026.07.08 | ₩8,079 | ₩8,506 | ₩7,478 | ₩7,798 | -3.47% | 1.6만 |
|---|
| 2026.07.07 | ₩8,519 | ₩8,519 | ₩7,825 | ₩7,825 | -8.15% | 9.1천 |
|---|
| 2026.07.06 | ₩8,533 | ₩8,559 | ₩8,452 | ₩8,452 | -0.94% | 3.5천 |
|---|
| 2026.07.02 | ₩8,399 | ₩8,613 | ₩8,399 | ₩8,573 | +2.07% | 4천 |
|---|
| 2026.07.01 | ₩8,479 | ₩8,479 | ₩8,399 | ₩8,439 | -0.47% | 1천 |
|---|
| 2026.06.30 | ₩8,599 | ₩8,599 | ₩8,399 | ₩8,506 | -1.09% | 1.7천 |
|---|
| 2026.06.29 | ₩8,639 | ₩8,639 | ₩8,399 | ₩8,506 | -1.55% | 5.5천 |
|---|
| 2026.06.26 | ₩8,359 | ₩8,653 | ₩8,359 | ₩8,653 | +3.51% | 5.1천 |
|---|
| 2026.06.25 | ₩8,025 | ₩8,533 | ₩8,025 | ₩8,399 | +4.66% | 6.9천 |
|---|
| 2026.06.24 | ₩8,546 | ₩8,546 | ₩8,079 | ₩8,159 | -4.53% | 1.5만 |
|---|
| 2026.06.23 | ₩8,466 | ₩8,506 | ₩8,012 | ₩8,506 | +0.47% | 1.2만 |
|---|
| 2026.06.22 | ₩7,918 | ₩8,519 | ₩7,918 | ₩8,132 | +2.70% | 6.9천 |
|---|
| 2026.06.18 | ₩8,733 | ₩8,733 | ₩7,358 | ₩7,758 | -11.16% | 1.3만 |
|---|
| 2026.06.17 | ₩7,531 | ₩8,679 | ₩7,344 | ₩8,639 | +14.72% | 1.5만 |
|---|
| 2026.06.16 | ₩7,090 | ₩7,798 | ₩7,090 | ₩7,598 | +7.16% | 4.5천 |
|---|
| 2026.06.15 | ₩7,077 | ₩8,279 | ₩7,064 | ₩8,079 | +14.15% | 1만 |
|---|
| 2026.06.12 | ₩6,984 | ₩7,558 | ₩6,984 | ₩7,558 | +8.22% | 2.8천 |
|---|
| 2026.06.11 | ₩8,012 | ₩8,012 | ₩7,571 | ₩7,571 | -5.50% | 2.1천 |
|---|
| 2026.06.10 | ₩7,558 | ₩8,012 | ₩6,904 | ₩7,731 | +2.30% | 2.5만 |
|---|
| 2026.06.09 | ₩7,598 | ₩7,598 | ₩7,157 | ₩7,411 | -2.46% | 1.2천 |
|---|
| 2026.06.08 | ₩7,651 | ₩7,731 | ₩7,304 | ₩7,598 | -0.70% | 7.5천 |
|---|
| 2026.06.05 | ₩7,478 | ₩7,731 | ₩7,438 | ₩7,651 | +2.32% | 1.3천 |
|---|
| 2026.06.04 | ₩6,810 | ₩7,731 | ₩6,810 | ₩7,491 | +10.00% | 4.3천 |
|---|
| 2026.06.03 | ₩7,344 | ₩7,758 | ₩7,344 | ₩7,678 | +4.55% | 5천 |
|---|
| 2026.06.02 | ₩7,211 | ₩7,651 | ₩6,970 | ₩7,331 | +1.67% | 1.9천 |
|---|
| 2026.06.01 | ₩7,317 | ₩8,306 | ₩6,797 | ₩7,224 | -1.28% | 7.8천 |
|---|
| 2026.05.29 | ₩7,491 | ₩8,092 | ₩7,424 | ₩7,424 | -0.89% | 7.3천 |
|---|
| 2026.05.28 | ₩8,292 | ₩8,292 | ₩6,823 | ₩7,478 | -9.82% | 2.8만 |
|---|
| 2026.05.27 | ₩7,865 | ₩9,401 | ₩7,237 | ₩9,401 | +19.52% | 4.5만 |
|---|
| 2026.05.26 | ₩6,610 | ₩7,838 | ₩6,610 | ₩6,984 | +5.66% | 7.2천 |
|---|
| 2026.05.22 | ₩7,237 | ₩7,237 | ₩6,650 | ₩6,650 | -8.12% | 1.6천 |
|---|
| 2026.05.21 | ₩6,917 | ₩7,464 | ₩6,917 | ₩7,398 | +6.95% | 5.2천 |
|---|
| 2026.05.20 | ₩7,518 | ₩7,518 | ₩6,690 | ₩7,371 | -1.95% | 1.8천 |
|---|
| 2026.05.19 | ₩7,037 | ₩7,037 | ₩6,890 | ₩6,890 | -2.09% | 500 |
|---|
| 2026.05.18 | ₩7,678 | ₩7,678 | ₩6,757 | ₩7,478 | -2.61% | 1.6천 |
|---|
| 2026.05.15 | ₩7,504 | ₩7,504 | ₩7,371 | ₩7,464 | -0.53% | 2.6천 |
|---|
| 2026.05.14 | ₩7,184 | ₩7,384 | ₩7,184 | ₩7,384 | +2.79% | 1.2천 |
|---|
| 2026.05.13 | ₩6,770 | ₩7,251 | ₩6,770 | ₩7,171 | +5.92% | 800 |
|---|
| 2026.05.12 | ₩6,743 | ₩7,504 | ₩6,636 | ₩7,171 | +6.34% | 2.8천 |
|---|
| 2026.05.11 | ₩7,531 | ₩7,531 | ₩7,491 | ₩7,491 | -0.53% | 500 |
|---|
| 2026.05.08 | ₩6,610 | ₩7,264 | ₩6,610 | ₩7,264 | +9.90% | 1.3천 |
|---|
| 2026.05.07 | ₩6,810 | ₩7,558 | ₩6,810 | ₩7,104 | +4.31% | 1.6천 |
|---|
| 2026.05.06 | ₩6,409 | ₩7,678 | ₩6,409 | ₩7,585 | +18.33% | 3.9만 |
|---|
| 2026.05.05 | ₩6,930 | ₩6,930 | ₩6,596 | ₩6,677 | -3.66% | 2.6천 |
|---|
| 2026.05.04 | ₩6,823 | ₩6,944 | ₩6,583 | ₩6,583 | -3.52% | 1만 |
|---|
| 2026.05.01 | ₩6,783 | ₩6,783 | ₩6,770 | ₩6,783 | 0.00% | 1만 |
|---|
| 2026.04.30 | ₩6,890 | ₩7,131 | ₩6,289 | ₩6,797 | -1.36% | 4.1천 |
|---|
| 2026.04.29 | ₩6,984 | ₩7,010 | ₩6,863 | ₩6,890 | -1.34% | 1.3만 |
|---|
| 2026.04.28 | ₩6,930 | ₩6,930 | ₩6,863 | ₩6,863 | -0.96% | 800 |
|---|
| 2026.04.27 | ₩6,757 | ₩6,823 | ₩6,757 | ₩6,823 | +0.99% | 900 |
|---|
| 2026.04.24 | ₩6,610 | ₩6,890 | ₩6,610 | ₩6,757 | +2.22% | 1.7천 |
|---|
| 2026.04.23 | ₩6,823 | ₩6,917 | ₩6,823 | ₩6,917 | +1.37% | 9.8천 |
|---|
| 2026.04.22 | ₩6,823 | ₩6,823 | ₩6,423 | ₩6,677 | -2.15% | 9.2천 |
|---|
| 2026.04.21 | ₩6,449 | ₩6,783 | ₩6,436 | ₩6,717 | +4.14% | 1.2만 |
|---|
| 2026.04.20 | ₩6,316 | ₩6,316 | ₩6,303 | ₩6,303 | -0.21% | 300 |
|---|
| 2026.04.17 | ₩6,436 | ₩6,436 | ₩6,263 | ₩6,369 | -1.04% | 5.1천 |
|---|
| 2026.04.16 | ₩6,476 | ₩6,476 | ₩6,343 | ₩6,409 | -1.03% | 900 |
|---|
| 2026.04.15 | ₩6,383 | ₩6,449 | ₩6,156 | ₩6,449 | +1.05% | 1.3만 |
|---|
| 2026.04.14 | ₩6,490 | ₩6,490 | ₩6,303 | ₩6,409 | -1.23% | 1.2천 |
|---|
| 2026.04.13 | ₩6,636 | ₩6,636 | ₩6,463 | ₩6,463 | -2.62% | 500 |
|---|
| 2026.04.10 | ₩6,409 | ₩6,490 | ₩6,409 | ₩6,490 | +1.25% | 3.3천 |
|---|
| 2026.04.09 | ₩6,449 | ₩6,503 | ₩6,383 | ₩6,503 | +0.83% | 4.3천 |
|---|
| 2026.04.08 | ₩6,650 | ₩6,650 | ₩6,409 | ₩6,556 | -1.41% | 3.6천 |
|---|
| 2026.04.07 | ₩6,757 | ₩6,757 | ₩6,636 | ₩6,636 | -1.78% | 600 |
|---|
| 2026.04.06 | ₩6,289 | ₩6,570 | ₩6,289 | ₩6,543 | +4.03% | 500 |
|---|
| 2026.04.02 | ₩6,663 | ₩6,663 | ₩6,636 | ₩6,636 | -0.40% | 1.2천 |
|---|
| 2026.04.01 | ₩6,303 | ₩6,650 | ₩6,303 | ₩6,650 | +5.51% | 1.9만 |
|---|
| 2026.03.31 | ₩6,329 | ₩6,810 | ₩6,303 | ₩6,797 | +7.38% | 2.4천 |
|---|
| 2026.03.30 | ₩6,610 | ₩6,743 | ₩6,610 | ₩6,743 | +2.02% | 1.4천 |
|---|
| 2026.03.27 | ₩6,904 | ₩6,930 | ₩6,877 | ₩6,917 | +0.19% | 3.5천 |
|---|
| 2026.03.26 | ₩6,917 | ₩6,917 | ₩6,663 | ₩6,890 | -0.39% | 1.3만 |
|---|
| 2026.03.25 | ₩6,516 | ₩6,877 | ₩6,516 | ₩6,690 | +2.66% | 3.3천 |
|---|
| 2026.03.24 | ₩6,957 | ₩7,077 | ₩6,890 | ₩6,984 | +0.38% | 2.2만 |
|---|
| 2026.03.23 | ₩6,970 | ₩6,970 | ₩6,823 | ₩6,890 | -1.15% | 4만 |
|---|
| 2026.03.20 | ₩6,917 | ₩7,157 | ₩6,610 | ₩6,837 | -1.16% | 2.4만 |
|---|
| 2026.03.19 | ₩7,157 | ₩7,665 | ₩6,516 | ₩7,144 | -0.19% | 2.4만 |
|---|
| 2026.03.18 | ₩6,142 | ₩7,024 | ₩6,142 | ₩6,503 | +5.87% | 2.1만 |
|---|
| 2026.03.17 | ₩6,369 | ₩6,383 | ₩6,142 | ₩6,209 | -2.52% | 1.6만 |
|---|
| 2026.03.16 | ₩6,276 | ₩6,463 | ₩6,276 | ₩6,369 | +1.49% | 1.2만 |
|---|
| 2026.03.13 | ₩5,675 | ₩6,316 | ₩5,675 | ₩6,276 | +10.59% | 3.8천 |
|---|
| 2026.03.12 | ₩5,929 | ₩6,129 | ₩5,849 | ₩6,129 | +3.38% | 5.7천 |
|---|
| 2026.03.11 | ₩6,316 | ₩6,316 | ₩5,929 | ₩6,129 | -2.96% | 7.6천 |
|---|
| 2026.03.10 | ₩6,009 | ₩6,009 | ₩5,889 | ₩5,969 | -0.67% | 4.7천 |
|---|
| 2026.03.09 | ₩6,516 | ₩6,516 | ₩6,062 | ₩6,249 | -4.10% | 1.5만 |
|---|
| 2026.03.06 | ₩5,969 | ₩6,156 | ₩5,969 | ₩6,156 | +3.13% | 700 |
|---|
| 2026.03.05 | ₩6,169 | ₩6,476 | ₩5,955 | ₩6,036 | -2.16% | 1만 |
|---|
| 2026.03.04 | ₩6,209 | ₩6,409 | ₩6,022 | ₩6,156 | -0.86% | 2.4천 |
|---|
| 2026.03.03 | ₩6,797 | ₩6,797 | ₩6,102 | ₩6,476 | -4.72% | 6.9천 |
|---|
| 2026.03.02 | ₩6,009 | ₩6,316 | ₩6,009 | ₩6,156 | +2.44% | 4.9천 |
|---|
| 2026.02.27 | ₩5,475 | ₩6,116 | ₩5,475 | ₩6,116 | +11.71% | 4.3천 |
|---|
| 2026.02.26 | ₩6,343 | ₩6,343 | ₩6,062 | ₩6,062 | -4.42% | 1천 |
|---|
| 2026.02.25 | ₩6,076 | ₩6,263 | ₩6,076 | ₩6,196 | +1.98% | 4.8천 |
|---|
| 2026.02.24 | ₩5,995 | ₩6,570 | ₩5,995 | ₩6,209 | +3.56% | 1.1천 |
|---|
| 2026.02.23 | ₩6,423 | ₩6,423 | ₩6,062 | ₩6,062 | -5.61% | 2.6천 |
|---|
| 2026.02.20 | ₩6,530 | ₩6,596 | ₩6,476 | ₩6,476 | -0.82% | 2.4천 |
|---|
| 2026.02.19 | ₩6,650 | ₩6,850 | ₩6,423 | ₩6,556 | -1.41% | 1.2만 |
|---|
| 2026.02.18 | ₩7,144 | ₩7,144 | ₩6,610 | ₩6,610 | -7.48% | 1.9만 |
|---|
| 2026.02.17 | ₩7,611 | ₩7,865 | ₩7,131 | ₩7,237 | -4.91% | 1.1만 |
|---|
| 2026.02.13 | ₩7,344 | ₩7,918 | ₩7,237 | ₩7,918 | +7.82% | 9.5천 |
|---|
| 2026.02.12 | ₩7,731 | ₩7,745 | ₩7,371 | ₩7,611 | -1.55% | 1.2만 |
|---|
| 2026.02.11 | ₩7,745 | ₩7,878 | ₩7,531 | ₩7,745 | 0.00% | 4.5천 |
|---|
| 2026.02.10 | ₩7,878 | ₩7,878 | ₩7,398 | ₩7,758 | -1.53% | 6.8천 |
|---|
| 2026.02.09 | ₩7,771 | ₩7,905 | ₩7,638 | ₩7,745 | -0.34% | 1.8만 |
|---|
| 2026.02.06 | ₩7,838 | ₩7,958 | ₩7,798 | ₩7,812 | -0.34% | 1.1만 |
|---|
| 2026.02.05 | ₩8,012 | ₩8,132 | ₩7,571 | ₩7,932 | -1.00% | 2.8만 |
|---|
| 2026.02.04 | ₩7,317 | ₩7,691 | ₩7,317 | ₩7,558 | +3.28% | 2.2만 |
|---|
| 2026.02.03 | ₩7,678 | ₩7,678 | ₩7,251 | ₩7,317 | -4.70% | 3만 |
|---|
| 2026.02.02 | ₩8,012 | ₩8,012 | ₩7,344 | ₩7,825 | -2.33% | 4만 |
|---|
| 2026.01.30 | ₩7,344 | ₩7,798 | ₩6,823 | ₩7,344 | 0.00% | 7.8만 |
|---|
| 2026.01.29 | ₩6,970 | ₩7,531 | ₩6,596 | ₩6,797 | -2.49% | 4.2만 |
|---|
| 2026.01.28 | ₩7,625 | ₩7,625 | ₩6,877 | ₩6,957 | -8.76% | 3.6만 |
|---|
| 2026.01.27 | ₩7,304 | ₩7,718 | ₩6,944 | ₩7,384 | +1.10% | 3.9만 |
|---|
| 2026.01.26 | ₩7,331 | ₩7,638 | ₩7,331 | ₩7,438 | +1.46% | 1.4만 |
|---|
| 2026.01.23 | ₩7,384 | ₩7,384 | ₩7,010 | ₩7,251 | -1.81% | 4.3천 |
|---|
| 2026.01.22 | ₩7,531 | ₩7,531 | ₩7,344 | ₩7,384 | -1.95% | 2.2천 |
|---|
| 2026.01.21 | ₩7,157 | ₩7,478 | ₩6,810 | ₩7,251 | +1.31% | 1.7만 |
|---|
| 2026.01.20 | ₩7,171 | ₩7,571 | ₩7,157 | ₩7,544 | +5.21% | 8.6천 |
|---|
| 2026.01.16 | ₩7,344 | ₩7,985 | ₩7,344 | ₩7,571 | +3.09% | 1.1만 |
|---|
| 2026.01.15 | ₩7,358 | ₩7,758 | ₩7,090 | ₩7,090 | -3.63% | 4.6천 |
|---|
| 2026.01.14 | ₩6,823 | ₩7,358 | ₩6,823 | ₩7,358 | +7.83% | 4천 |
|---|
| 2026.01.13 | ₩6,957 | ₩7,117 | ₩6,957 | ₩7,117 | +2.30% | 600 |
|---|
| 2026.01.12 | ₩7,211 | ₩7,317 | ₩6,810 | ₩7,117 | -1.30% | 4.5천 |
|---|
| 2026.01.09 | ₩7,077 | ₩7,424 | ₩7,077 | ₩7,317 | +3.40% | 800 |
|---|
| 2026.01.08 | ₩7,331 | ₩7,665 | ₩7,331 | ₩7,424 | +1.28% | 3.4천 |
|---|
| 2026.01.07 | ₩7,358 | ₩7,358 | ₩7,171 | ₩7,251 | -1.45% | 5.1천 |
|---|
| 2026.01.06 | ₩7,104 | ₩7,211 | ₩6,944 | ₩7,010 | -1.32% | 9천 |
|---|
| 2026.01.05 | ₩7,090 | ₩7,384 | ₩7,077 | ₩7,358 | +3.77% | 7.2천 |
|---|
| 2026.01.02 | ₩7,358 | ₩7,478 | ₩7,344 | ₩7,478 | +1.63% | 1.7천 |
|---|
| 2025.12.31 | ₩7,131 | ₩7,478 | ₩7,131 | ₩7,478 | +4.87% | 2만 |
|---|
| 2025.12.30 | ₩7,037 | ₩7,171 | ₩7,037 | ₩7,171 | +1.90% | 700 |
|---|
| 2025.12.29 | ₩6,904 | ₩7,277 | ₩6,904 | ₩7,211 | +4.45% | 8.8천 |
|---|
| 2025.12.26 | ₩7,237 | ₩7,237 | ₩6,797 | ₩6,850 | -5.35% | 2.1만 |
|---|
| 2025.12.24 | ₩7,037 | ₩7,090 | ₩7,037 | ₩7,050 | +0.19% | 1.2천 |
|---|
| 2025.12.23 | ₩7,037 | ₩7,144 | ₩6,984 | ₩7,010 | -0.38% | 2.8천 |
|---|
| 2025.12.22 | ₩7,237 | ₩7,237 | ₩7,037 | ₩7,037 | -2.77% | 6.8천 |
|---|
| 2025.12.19 | ₩7,317 | ₩7,344 | ₩7,237 | ₩7,291 | -0.36% | 1천 |
|---|
| 2025.12.18 | ₩7,291 | ₩7,291 | ₩7,291 | ₩7,291 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩7,291 | ₩7,291 | ₩7,237 | ₩7,277 | -0.18% | 300 |
|---|
| 2025.12.16 | ₩7,344 | ₩7,344 | ₩7,291 | ₩7,291 | -0.73% | 300 |
|---|
| 2025.12.15 | ₩7,358 | ₩7,384 | ₩7,237 | ₩7,277 | -1.09% | 3.1천 |
|---|
| 2025.12.12 | ₩7,237 | ₩7,504 | ₩7,237 | ₩7,358 | +1.66% | 2.6천 |
|---|
| 2025.12.11 | ₩7,277 | ₩7,304 | ₩7,237 | ₩7,264 | -0.18% | 2.6천 |
|---|
| 2025.12.10 | ₩7,718 | ₩7,718 | ₩7,277 | ₩7,451 | -3.46% | 1.4천 |
|---|
| 2025.12.09 | ₩7,518 | ₩7,571 | ₩7,384 | ₩7,571 | +0.71% | 3.8천 |
|---|
| 2025.12.08 | ₩7,237 | ₩7,411 | ₩7,237 | ₩7,331 | +1.29% | 900 |
|---|
| 2025.12.05 | ₩7,291 | ₩7,411 | ₩7,104 | ₩7,317 | +0.37% | 4.5천 |
|---|
| 2025.12.04 | ₩7,518 | ₩7,518 | ₩7,331 | ₩7,331 | -2.49% | 3.4천 |
|---|
| 2025.12.03 | ₩7,224 | ₩7,344 | ₩7,224 | ₩7,344 | +1.66% | 1.5천 |
|---|
| 2025.12.02 | ₩7,411 | ₩7,478 | ₩7,371 | ₩7,371 | -0.54% | 2.2천 |
|---|
| 2025.12.01 | ₩7,090 | ₩7,277 | ₩7,090 | ₩7,277 | +2.64% | 2.1천 |
|---|
| 2025.11.28 | ₩7,544 | ₩7,544 | ₩7,358 | ₩7,358 | -2.48% | 400 |
|---|
| 2025.11.26 | ₩7,518 | ₩7,518 | ₩7,518 | ₩7,518 | 0.00% | 2.6천 |
|---|
| 2025.11.25 | ₩7,424 | ₩7,544 | ₩7,424 | ₩7,544 | +1.62% | 1.1천 |
|---|
| 2025.11.24 | ₩7,852 | ₩7,852 | ₩7,558 | ₩7,558 | -3.74% | 800 |
|---|
| 2025.11.21 | ₩7,731 | ₩7,731 | ₩7,611 | ₩7,705 | -0.35% | 1.3천 |
|---|
| 2025.11.20 | ₩7,544 | ₩7,745 | ₩7,544 | ₩7,651 | +1.42% | 6.3천 |
|---|
| 2025.11.19 | ₩7,585 | ₩7,892 | ₩7,585 | ₩7,625 | +0.53% | 9천 |
|---|
| 2025.11.18 | ₩7,731 | ₩7,825 | ₩7,504 | ₩7,585 | -1.90% | 1.2만 |
|---|
| 2025.11.17 | ₩7,625 | ₩7,825 | ₩7,625 | ₩7,825 | +2.63% | 2.1천 |
|---|
| 2025.11.14 | ₩7,491 | ₩7,798 | ₩7,424 | ₩7,625 | +1.78% | 1.6만 |
|---|
| 2025.11.13 | ₩7,277 | ₩7,504 | ₩7,277 | ₩7,411 | +1.83% | 4.7천 |
|---|
| 2025.11.12 | ₩7,531 | ₩7,531 | ₩7,317 | ₩7,331 | -2.66% | 7.9천 |
|---|
| 2025.11.11 | ₩7,531 | ₩7,638 | ₩7,531 | ₩7,531 | 0.00% | 1.1천 |
|---|
| 2025.11.10 | ₩7,518 | ₩7,731 | ₩7,398 | ₩7,544 | +0.36% | 7.7천 |
|---|
| 2025.11.07 | ₩8,012 | ₩8,012 | ₩7,611 | ₩7,771 | -3.00% | 1.8만 |
|---|
| 2025.11.06 | ₩8,252 | ₩9,093 | ₩8,025 | ₩8,506 | +3.07% | 1.6만 |
|---|
| 2025.11.05 | ₩8,960 | ₩9,280 | ₩8,880 | ₩9,174 | +2.38% | 1.2만 |
|---|
| 2025.11.04 | ₩8,679 | ₩9,401 | ₩8,292 | ₩9,307 | +7.23% | 3.3만 |
|---|
| 2025.11.03 | ₩9,133 | ₩9,133 | ₩8,132 | ₩8,132 | -10.96% | 1만 |
|---|
| 2025.10.31 | ₩8,693 | ₩8,866 | ₩8,693 | ₩8,866 | +2.00% | 1.6천 |
|---|
| 2025.10.30 | ₩8,880 | ₩9,174 | ₩8,546 | ₩8,693 | -2.11% | 1.1만 |
|---|
| 2025.10.29 | ₩9,013 | ₩9,387 | ₩9,013 | ₩9,280 | +2.96% | 8.5천 |
|---|
| 2025.10.28 | ₩9,294 | ₩9,881 | ₩8,546 | ₩9,347 | +0.57% | 4.4만 |
|---|
| 2025.10.27 | ₩8,399 | ₩9,895 | ₩8,172 | ₩8,760 | +4.29% | 7.5만 |
|---|
| 2025.10.24 | ₩8,239 | ₩8,493 | ₩7,932 | ₩8,132 | -1.30% | 1.1만 |
|---|
| 2025.10.23 | ₩8,840 | ₩8,840 | ₩7,878 | ₩7,985 | -9.67% | 1.8만 |
|---|
| 2025.10.22 | ₩9,454 | ₩9,614 | ₩8,720 | ₩8,893 | -5.93% | 5.9만 |
|---|
| 2025.10.21 | ₩8,092 | ₩8,813 | ₩8,092 | ₩8,813 | +8.91% | 6.8만 |
|---|
| 2025.10.20 | ₩7,718 | ₩8,092 | ₩7,237 | ₩7,731 | +0.17% | 3만 |
|---|
| 2025.10.17 | ₩7,745 | ₩8,132 | ₩7,478 | ₩7,758 | +0.17% | 6.8만 |
|---|
| 2025.10.16 | ₩7,838 | ₩8,332 | ₩7,598 | ₩7,598 | -3.07% | 1.8만 |
|---|
| 2025.10.15 | ₩7,651 | ₩7,785 | ₩7,224 | ₩7,625 | -0.35% | 2.4만 |
|---|
| 2025.10.14 | ₩7,625 | ₩7,625 | ₩7,384 | ₩7,544 | -1.05% | 2.4천 |
|---|
| 2025.10.13 | ₩7,958 | ₩7,958 | ₩7,585 | ₩7,665 | -3.69% | 7천 |
|---|
| 2025.10.10 | ₩8,199 | ₩8,199 | ₩7,611 | ₩7,825 | -4.56% | 1.7천 |
|---|