시장 데이터를 불러오는 중
전체 종목
Direxion Daily Gold Miners Index Bear 2X ETF 과거 주가
Direxion Daily Gold Miners Index Bear 2X ETF · DUST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Gold Miners Index Bear 2X ETF · DUST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,169 | ₩52,717 | ₩50,939 | ₩51,380 | -1.51% | 131.6만 |
| 2026.10.08 | ₩56,193 | ₩56,768 | ₩54,041 | ₩54,629 | -2.78% | 74.5만 |
| 2026.10.07 | ₩56,367 | ₩57,490 | ₩55,084 | ₩56,207 | -0.28% | 127.2만 |
| 2026.10.06 | ₩53,439 | ₩54,789 | ₩52,022 | ₩52,864 | -1.08% | 76.2만 |
| 2026.10.05 | ₩53,439 | ₩55,552 | ₩52,944 | ₩53,827 | +0.73% | 87만 |
| 2026.10.02 | ₩52,958 | ₩55,191 | ₩52,276 | ₩53,372 | +0.78% | 100만 |
| 2026.10.01 | ₩53,559 | ₩54,937 | ₩53,172 | ₩54,669 | +2.07% | 85만 |
| 2026.09.30 | ₩51,006 | ₩53,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,332 |
| +4.56% |
| 63만 |
| 2026.09.29 | ₩52,303 | ₩53,359 | ₩51,607 | ₩51,875 | -0.82% | 145.4만 |
|---|
| 2026.09.28 | ₩53,145 | ₩53,787 | ₩51,701 | ₩53,225 | +0.15% | 161.5만 |
|---|
| 2026.09.25 | ₩48,506 | ₩49,682 | ₩47,663 | ₩48,131 | -0.77% | 86.8만 |
|---|
| 2026.09.24 | ₩48,439 | ₩50,083 | ₩48,292 | ₩48,532 | +0.19% | 103.7만 |
|---|
| 2026.09.23 | ₩45,778 | ₩47,770 | ₩45,778 | ₩47,249 | +3.21% | 98.4만 |
|---|
| 2026.09.22 | ₩46,875 | ₩46,875 | ₩42,997 | ₩43,545 | -7.10% | 113.7만 |
|---|
| 2026.09.21 | ₩45,912 | ₩47,971 | ₩45,912 | ₩47,262 | +2.94% | 94.3만 |
|---|
| 2026.09.18 | ₩45,711 | ₩47,463 | ₩45,551 | ₩46,166 | +0.99% | 109.7만 |
|---|
| 2026.09.17 | ₩45,939 | ₩47,342 | ₩45,029 | ₩45,751 | -0.41% | 155만 |
|---|
| 2026.09.16 | ₩45,912 | ₩50,725 | ₩45,858 | ₩49,027 | +6.79% | 176.7만 |
|---|
| 2026.09.15 | ₩47,342 | ₩49,000 | ₩47,195 | ₩47,770 | +0.90% | 61.9만 |
|---|
| 2026.09.14 | ₩48,064 | ₩48,893 | ₩46,834 | ₩47,717 | -0.72% | 122.7만 |
|---|
| 2026.09.11 | ₩43,813 | ₩45,765 | ₩43,104 | ₩44,949 | +2.59% | 128.1만 |
|---|
| 2026.09.10 | ₩45,578 | ₩46,260 | ₩44,762 | ₩45,872 | +0.65% | 114.2만 |
|---|
| 2026.09.09 | ₩42,008 | ₩43,626 | ₩41,179 | ₩42,930 | +2.20% | 160.8만 |
|---|
| 2026.09.08 | ₩43,385 | ₩43,920 | ₩42,235 | ₩43,826 | +1.02% | 132.1만 |
|---|
| 2026.09.04 | ₩43,559 | ₩44,147 | ₩42,462 | ₩43,118 | -1.01% | 191.8만 |
|---|
| 2026.09.03 | ₩41,968 | ₩43,505 | ₩41,099 | ₩41,286 | -1.62% | 242.6만 |
|---|
| 2026.09.02 | ₩45,390 | ₩46,126 | ₩43,652 | ₩44,775 | -1.35% | 157.3만 |
|---|
| 2026.09.01 | ₩47,342 | ₩47,917 | ₩44,548 | ₩47,730 | +0.82% | 194.7만 |
|---|
| 2026.08.31 | ₩43,719 | ₩45,591 | ₩43,372 | ₩44,294 | +1.31% | 145.7만 |
|---|
| 2026.08.28 | ₩39,842 | ₩44,067 | ₩39,401 | ₩43,265 | +8.59% | 428.5만 |
|---|
| 2026.08.27 | ₩41,192 | ₩41,741 | ₩39,829 | ₩40,150 | -2.53% | 140.7만 |
|---|
| 2026.08.26 | ₩40,524 | ₩41,246 | ₩39,909 | ₩41,139 | +1.52% | 190.5만 |
|---|
| 2026.08.25 | ₩41,687 | ₩41,714 | ₩38,786 | ₩38,879 | -6.74% | 262.8만 |
|---|
| 2026.08.24 | ₩40,083 | ₩41,981 | ₩39,521 | ₩40,404 | +0.80% | 246.6만 |
|---|
| 2026.08.21 | ₩41,045 | ₩41,888 | ₩40,617 | ₩40,925 | -0.29% | 325만 |
|---|
| 2026.08.20 | ₩46,875 | ₩46,875 | ₩43,104 | ₩43,505 | -7.19% | 184.5만 |
|---|
| 2026.08.19 | ₩50,150 | ₩50,297 | ₩45,792 | ₩45,845 | -8.58% | 269만 |
|---|
| 2026.08.18 | ₩54,803 | ₩56,648 | ₩53,961 | ₩56,354 | +2.83% | 129만 |
|---|
| 2026.08.17 | ₩54,402 | ₩55,017 | ₩52,249 | ₩53,185 | -2.24% | 96만 |
|---|
| 2026.08.14 | ₩55,779 | ₩56,207 | ₩54,134 | ₩55,538 | -0.43% | 104.7만 |
|---|
| 2026.08.13 | ₩56,233 | ₩58,506 | ₩56,233 | ₩57,664 | +2.54% | 131.8만 |
|---|
| 2026.08.12 | ₩52,436 | ₩55,070 | ₩52,356 | ₩54,495 | +3.93% | 99만 |
|---|
| 2026.08.11 | ₩55,578 | ₩56,487 | ₩54,455 | ₩55,378 | -0.36% | 90.4만 |
|---|
| 2026.08.10 | ₩56,955 | ₩58,760 | ₩54,749 | ₩54,990 | -3.45% | 110만 |
|---|
| 2026.08.07 | ₩56,648 | ₩57,878 | ₩54,736 | ₩55,819 | -1.46% | 185.8만 |
|---|
| 2026.08.06 | ₩67,076 | ₩67,517 | ₩64,028 | ₩64,910 | -3.23% | 65.3만 |
|---|
| 2026.08.05 | ₩68,346 | ₩68,908 | ₩64,055 | ₩65,418 | -4.28% | 141.8만 |
|---|
| 2026.08.04 | ₩77,090 | ₩78,347 | ₩74,563 | ₩76,756 | -0.43% | 46.6만 |
|---|
| 2026.08.03 | ₩84,604 | ₩86,035 | ₩80,393 | ₩80,553 | -4.79% | 38.4만 |
|---|
| 2026.07.31 | ₩83,347 | ₩87,305 | ₩82,532 | ₩84,791 | +1.73% | 33.1만 |
|---|
| 2026.07.30 | ₩83,080 | ₩84,938 | ₩79,243 | ₩79,524 | -4.28% | 54.4만 |
|---|
| 2026.07.29 | ₩85,928 | ₩90,005 | ₩81,222 | ₩86,917 | +1.15% | 71.5만 |
|---|
| 2026.07.28 | ₩84,898 | ₩87,225 | ₩83,428 | ₩85,139 | +0.28% | 32.2만 |
|---|
| 2026.07.27 | ₩80,794 | ₩85,232 | ₩80,205 | ₩82,104 | +1.62% | 26.1만 |
|---|
| 2026.07.24 | ₩82,706 | ₩84,297 | ₩80,312 | ₩83,067 | +0.44% | 37.6만 |
|---|
| 2026.07.23 | ₩84,858 | ₩85,901 | ₩82,813 | ₩83,682 | -1.39% | 46.3만 |
|---|
| 2026.07.22 | ₩81,583 | ₩81,609 | ₩77,023 | ₩80,045 | -1.88% | 66.9만 |
|---|
| 2026.07.21 | ₩90,473 | ₩90,995 | ₩85,634 | ₩85,741 | -5.23% | 55.8만 |
|---|
| 2026.07.20 | ₩94,324 | ₩95,541 | ₩92,773 | ₩95,113 | +0.84% | 52.1만 |
|---|
| 2026.07.17 | ₩95,968 | ₩97,479 | ₩91,864 | ₩93,388 | -2.69% | 52.9만 |
|---|
| 2026.07.16 | ₩89,645 | ₩93,936 | ₩89,645 | ₩93,027 | +3.77% | 99.9만 |
|---|
| 2026.07.15 | ₩85,847 | ₩90,086 | ₩84,069 | ₩86,904 | +1.23% | 60.1만 |
|---|
| 2026.07.14 | ₩81,596 | ₩85,861 | ₩80,246 | ₩85,059 | +4.24% | 65.7만 |
|---|
| 2026.07.13 | ₩86,770 | ₩89,751 | ₩85,847 | ₩88,628 | +2.14% | 68.7만 |
|---|
| 2026.07.10 | ₩84,978 | ₩85,914 | ₩82,706 | ₩83,829 | -1.35% | 40.1만 |
|---|
| 2026.07.09 | ₩84,778 | ₩86,650 | ₩82,625 | ₩83,280 | -1.77% | 62.7만 |
|---|
| 2026.07.08 | ₩87,693 | ₩92,198 | ₩85,834 | ₩88,682 | +1.13% | 68.6만 |
|---|
| 2026.07.07 | ₩78,294 | ₩84,898 | ₩77,638 | ₩83,454 | +6.59% | 61.5만 |
|---|
| 2026.07.06 | ₩76,208 | ₩80,005 | ₩74,978 | ₩77,745 | +2.02% | 51.8만 |
|---|
| 2026.07.02 | ₩80,072 | ₩82,037 | ₩76,569 | ₩77,879 | -2.74% | 96.6만 |
|---|
| 2026.07.01 | ₩85,112 | ₩86,048 | ₩78,989 | ₩85,754 | +0.75% | 87.3만 |
|---|
| 2026.06.30 | ₩85,259 | ₩88,441 | ₩84,002 | ₩84,978 | -0.33% | 45.7만 |
|---|
| 2026.06.29 | ₩83,575 | ₩86,743 | ₩83,575 | ₩84,377 | +0.96% | 50.6만 |
|---|
| 2026.06.26 | ₩82,599 | ₩83,374 | ₩78,374 | ₩81,770 | -1.00% | 48.4만 |
|---|
| 2026.06.25 | ₩82,371 | ₩87,184 | ₩81,663 | ₩84,430 | +2.50% | 83.1만 |
|---|
| 2026.06.24 | ₩87,706 | ₩88,856 | ₩83,267 | ₩86,957 | -0.85% | 134만 |
|---|
| 2026.06.23 | ₩80,299 | ₩81,315 | ₩77,812 | ₩80,607 | +0.38% | 75.9만 |
|---|
| 2026.06.22 | ₩75,539 | ₩76,328 | ₩73,734 | ₩74,136 | -1.86% | 74.6만 |
|---|
| 2026.06.18 | ₩68,320 | ₩73,935 | ₩65,579 | ₩72,250 | +5.75% | 147.6만 |
|---|
| 2026.06.17 | ₩64,964 | ₩69,175 | ₩60,806 | ₩69,108 | +6.38% | 170.7만 |
|---|
| 2026.06.16 | ₩66,461 | ₩67,330 | ₩64,322 | ₩64,897 | -2.35% | 87.2만 |
|---|
| 2026.06.15 | ₩67,611 | ₩69,095 | ₩64,844 | ₩68,079 | +0.69% | 124.5만 |
|---|
| 2026.06.12 | ₩81,663 | ₩82,879 | ₩76,903 | ₩78,307 | -4.11% | 90.2만 |
|---|
| 2026.06.11 | ₩92,385 | ₩92,920 | ₩81,877 | ₩82,960 | -10.20% | 134.1만 |
|---|
| 2026.06.10 | ₩90,580 | ₩93,228 | ₩86,356 | ₩92,880 | +2.54% | 88.6만 |
|---|
| 2026.06.09 | ₩80,486 | ₩89,925 | ₩79,176 | ₩84,551 | +5.05% | 104만 |
|---|
| 2026.06.08 | ₩80,847 | ₩82,759 | ₩78,949 | ₩82,278 | +1.77% | 65.5만 |
|---|
| 2026.06.05 | ₩74,136 | ₩82,024 | ₩73,975 | ₩81,756 | +10.28% | 109.2만 |
|---|
| 2026.06.04 | ₩69,563 | ₩70,954 | ₩67,945 | ₩69,683 | +0.17% | 45.8만 |
|---|
| 2026.06.03 | ₩69,710 | ₩72,050 | ₩69,042 | ₩72,023 | +3.32% | 61.7만 |
|---|
| 2026.06.02 | ₩67,464 | ₩70,633 | ₩66,983 | ₩67,424 | -0.06% | 32.7만 |
|---|
| 2026.06.01 | ₩69,510 | ₩72,865 | ₩68,280 | ₩69,443 | -0.10% | 57.3만 |
|---|
| 2026.05.29 | ₩68,774 | ₩69,911 | ₩64,108 | ₩65,566 | -4.67% | 68.5만 |
|---|
| 2026.05.28 | ₩73,213 | ₩75,432 | ₩67,624 | ₩69,108 | -5.61% | 73.9만 |
|---|
| 2026.05.27 | ₩71,167 | ₩72,117 | ₩69,095 | ₩71,809 | +0.90% | 45.6만 |
|---|
| 2026.05.26 | ₩69,790 | ₩69,884 | ₩67,116 | ₩67,424 | -3.39% | 105.2만 |
|---|
| 2026.05.22 | ₩71,809 | ₩74,951 | ₩71,368 | ₩73,133 | +1.84% | 46.7만 |
|---|
| 2026.05.21 | ₩73,988 | ₩74,590 | ₩68,814 | ₩71,582 | -3.25% | 76.7만 |
|---|
| 2026.05.20 | ₩74,029 | ₩75,566 | ₩69,857 | ₩70,980 | -4.12% | 122.1만 |
|---|
| 2026.05.19 | ₩72,678 | ₩76,114 | ₩72,611 | ₩75,473 | +3.84% | 79.5만 |
|---|
| 2026.05.18 | ₩67,665 | ₩71,208 | ₩66,354 | ₩70,138 | +3.66% | 103만 |
|---|
| 2026.05.15 | ₩66,969 | ₩70,352 | ₩66,809 | ₩69,590 | +3.91% | 135만 |
|---|
| 2026.05.14 | ₩58,760 | ₩61,541 | ₩58,760 | ₩61,087 | +3.96% | 78.8만 |
|---|
| 2026.05.13 | ₩58,453 | ₩60,151 | ₩57,223 | ₩58,346 | -0.18% | 63.6만 |
|---|
| 2026.05.12 | ₩59,308 | ₩62,196 | ₩56,755 | ₩57,169 | -3.61% | 114.3만 |
|---|
| 2026.05.11 | ₩59,389 | ₩59,589 | ₩55,257 | ₩56,741 | -4.46% | 112.1만 |
|---|
| 2026.05.08 | ₩62,477 | ₩63,012 | ₩59,522 | ₩60,619 | -2.97% | 117.3만 |
|---|
| 2026.05.07 | ₩60,124 | ₩64,630 | ₩58,466 | ₩64,483 | +7.25% | 114.1만 |
|---|
| 2026.05.06 | ₩66,729 | ₩66,769 | ₩62,343 | ₩63,734 | -4.49% | 144만 |
|---|
| 2026.05.05 | ₩72,357 | ₩75,178 | ₩71,689 | ₩75,071 | +3.75% | 39.1만 |
|---|
| 2026.05.04 | ₩74,483 | ₩75,606 | ₩72,451 | ₩75,325 | +1.13% | 65.4만 |
|---|
| 2026.05.01 | ₩71,943 | ₩72,986 | ₩69,683 | ₩72,919 | +1.36% | 48만 |
|---|
| 2026.04.30 | ₩69,643 | ₩72,264 | ₩68,814 | ₩70,873 | +1.77% | 65.6만 |
|---|
| 2026.04.29 | ₩73,173 | ₩74,858 | ₩72,170 | ₩74,510 | +1.83% | 93.5만 |
|---|
| 2026.04.28 | ₩68,694 | ₩71,301 | ₩67,785 | ₩70,673 | +2.88% | 68.4만 |
|---|
| 2026.04.27 | ₩64,081 | ₩65,606 | ₩63,774 | ₩65,057 | +1.52% | 39.9만 |
|---|
| 2026.04.24 | ₩64,282 | ₩65,619 | ₩62,397 | ₩62,785 | -2.33% | 82.1만 |
|---|
| 2026.04.23 | ₩64,001 | ₩68,333 | ₩63,319 | ₩65,926 | +3.01% | 81.5만 |
|---|
| 2026.04.22 | ₩61,875 | ₩63,186 | ₩60,846 | ₩62,704 | +1.34% | 81.6만 |
|---|
| 2026.04.21 | ₩58,894 | ₩64,857 | ₩58,332 | ₩64,549 | +9.60% | 95.3만 |
|---|
| 2026.04.20 | ₩57,276 | ₩58,693 | ₩57,102 | ₩57,624 | +0.61% | 49.8만 |
|---|
| 2026.04.17 | ₩56,715 | ₩57,196 | ₩53,706 | ₩56,113 | -1.06% | 90만 |
|---|
| 2026.04.16 | ₩58,480 | ₩59,723 | ₩57,677 | ₩59,469 | +1.69% | 74만 |
|---|
| 2026.04.15 | ₩56,782 | ₩59,295 | ₩56,287 | ₩59,135 | +4.14% | 64.6만 |
|---|
| 2026.04.14 | ₩56,621 | ₩57,343 | ₩54,923 | ₩55,886 | -1.30% | 126.4만 |
|---|
| 2026.04.13 | ₩59,095 | ₩59,870 | ₩57,691 | ₩58,212 | -1.49% | 210.8만 |
|---|
| 2026.04.10 | ₩58,105 | ₩58,212 | ₩56,474 | ₩57,544 | -0.97% | 74.1만 |
|---|
| 2026.04.09 | ₩58,774 | ₩60,311 | ₩56,741 | ₩58,720 | -0.09% | 178.6만 |
|---|
| 2026.04.08 | ₩55,231 | ₩60,926 | ₩54,656 | ₩58,827 | +6.51% | 155.2만 |
|---|
| 2026.04.07 | ₩65,031 | ₩67,865 | ₩62,865 | ₩63,039 | -3.06% | 69.9만 |
|---|
| 2026.04.06 | ₩63,988 | ₩65,218 | ₩62,785 | ₩64,590 | +0.94% | 74.6만 |
|---|
| 2026.04.02 | ₩69,363 | ₩69,550 | ₩61,956 | ₩63,640 | -8.25% | 170.6만 |
|---|
| 2026.04.01 | ₩63,614 | ₩65,485 | ₩59,268 | ₩61,875 | -2.73% | 220.8만 |
|---|
| 2026.03.31 | ₩74,924 | ₩75,098 | ₩67,945 | ₩68,159 | -9.03% | 144.3만 |
|---|
| 2026.03.30 | ₩75,753 | ₩80,887 | ₩74,122 | ₩79,042 | +4.34% | 74.9만 |
|---|
| 2026.03.27 | ₩85,152 | ₩85,914 | ₩76,622 | ₩79,270 | -6.91% | 114.4만 |
|---|
| 2026.03.26 | ₩84,163 | ₩86,008 | ₩78,427 | ₩85,660 | +1.78% | 106.3만 |
|---|
| 2026.03.25 | ₩76,475 | ₩80,379 | ₩75,259 | ₩78,882 | +3.15% | 94만 |
|---|
| 2026.03.24 | ₩87,893 | ₩90,019 | ₩83,174 | ₩84,564 | -3.79% | 78만 |
|---|
| 2026.03.23 | ₩89,979 | ₩90,701 | ₩82,024 | ₩85,473 | -5.01% | 137.5만 |
|---|
| 2026.03.20 | ₩86,329 | ₩96,089 | ₩86,329 | ₩93,094 | +7.84% | 107.5만 |
|---|
| 2026.03.19 | ₩91,075 | ₩92,532 | ₩86,436 | ₩87,091 | -4.37% | 165.7만 |
|---|
| 2026.03.18 | ₩75,339 | ₩78,655 | ₩74,817 | ₩77,919 | +3.43% | 113.8만 |
|---|
| 2026.03.17 | ₩68,266 | ₩70,365 | ₩66,207 | ₩69,229 | +1.41% | 59.3만 |
|---|
| 2026.03.16 | ₩70,218 | ₩71,836 | ₩66,635 | ₩68,707 | -2.15% | 103.1만 |
|---|
| 2026.03.13 | ₩64,001 | ₩70,873 | ₩64,001 | ₩70,325 | +9.88% | 104.8만 |
|---|
| 2026.03.12 | ₩60,592 | ₩63,841 | ₩60,592 | ₩62,838 | +3.71% | 82.5만 |
|---|
| 2026.03.11 | ₩59,456 | ₩62,771 | ₩59,456 | ₩60,231 | +1.30% | 93만 |
|---|
| 2026.03.10 | ₩57,143 | ₩58,332 | ₩55,244 | ₩57,931 | +1.38% | 98만 |
|---|
| 2026.03.09 | ₩63,533 | ₩66,729 | ₩58,947 | ₩59,068 | -7.03% | 239.6만 |
|---|
| 2026.03.06 | ₩62,744 | ₩63,881 | ₩59,081 | ₩60,271 | -3.94% | 93.3만 |
|---|
| 2026.03.05 | ₩57,290 | ₩62,143 | ₩57,290 | ₩59,696 | +4.20% | 144.2만 |
|---|
| 2026.03.04 | ₩52,944 | ₩57,223 | ₩52,944 | ₩55,351 | +4.55% | 824.1만 |
|---|
| 2026.03.03 | ₩54,281 | ₩58,426 | ₩53,747 | ₩56,287 | +3.69% | 1341.9만 |
|---|
| 2026.03.02 | ₩46,661 | ₩51,073 | ₩46,260 | ₩47,864 | +2.58% | 1143.4만 |
|---|
| 2026.02.27 | ₩47,864 | ₩48,666 | ₩47,195 | ₩47,329 | -1.12% | 1051.2만 |
|---|
| 2026.02.26 | ₩52,142 | ₩53,479 | ₩48,933 | ₩49,067 | -5.90% | 868.7만 |
|---|
| 2026.02.25 | ₩50,672 | ₩51,875 | ₩49,602 | ₩51,474 | +1.58% | 628만 |
|---|
| 2026.02.24 | ₩55,351 | ₩55,886 | ₩51,073 | ₩52,009 | -6.04% | 661.4만 |
|---|
| 2026.02.23 | ₩54,950 | ₩55,084 | ₩52,009 | ₩52,410 | -4.62% | 786.7만 |
|---|
| 2026.02.20 | ₩58,827 | ₩61,367 | ₩56,421 | ₩56,554 | -3.86% | 734.4만 |
|---|
| 2026.02.19 | ₩61,367 | ₩62,437 | ₩58,693 | ₩58,827 | -4.14% | 823.6만 |
|---|
| 2026.02.18 | ₩61,635 | ₩62,437 | ₩59,362 | ₩60,833 | -1.30% | 925.3만 |
|---|
| 2026.02.17 | ₩64,175 | ₩66,983 | ₩62,704 | ₩63,774 | -0.62% | 694.7만 |
|---|
| 2026.02.13 | ₩63,640 | ₩65,378 | ₩59,228 | ₩59,362 | -6.72% | 707.6만 |
|---|
| 2026.02.12 | ₩59,897 | ₩67,250 | ₩58,827 | ₩66,983 | +11.83% | 744.7만 |
|---|
| 2026.02.11 | ₩59,228 | ₩62,838 | ₩57,891 | ₩58,560 | -1.13% | 622.3만 |
|---|
| 2026.02.10 | ₩62,972 | ₩63,507 | ₩61,100 | ₩62,170 | -1.27% | 472.2만 |
|---|
| 2026.02.09 | ₩68,453 | ₩68,587 | ₩61,902 | ₩62,303 | -8.98% | 511.2만 |
|---|
| 2026.02.06 | ₩73,801 | ₩74,202 | ₩69,256 | ₩70,191 | -4.89% | 649.7만 |
|---|
| 2026.02.05 | ₩75,539 | ₩78,614 | ₩71,796 | ₩78,614 | +4.07% | 663.6만 |
|---|
| 2026.02.04 | ₩66,314 | ₩75,005 | ₩66,047 | ₩69,790 | +5.24% | 604.9만 |
|---|
| 2026.02.03 | ₩67,785 | ₩74,470 | ₩67,384 | ₩70,459 | +3.94% | 1054.1만 |
|---|
| 2026.02.02 | ₩77,277 | ₩80,352 | ₩72,464 | ₩76,876 | -0.52% | 906.3만 |
|---|
| 2026.01.30 | ₩71,395 | ₩78,080 | ₩68,186 | ₩76,876 | +7.68% | 2314.4만 |
|---|
| 2026.01.29 | ₩55,752 | ₩64,576 | ₩55,618 | ₩61,367 | +10.07% | 1476.2만 |
|---|
| 2026.01.28 | ₩58,961 | ₩60,298 | ₩56,822 | ₩56,955 | -3.40% | 1214.1만 |
|---|
| 2026.01.27 | ₩61,768 | ₩66,314 | ₩60,030 | ₩60,030 | -2.81% | 1026.8만 |
|---|
| 2026.01.26 | ₩58,292 | ₩62,170 | ₩56,153 | ₩62,170 | +6.65% | 1882.4만 |
|---|
| 2026.01.23 | ₩64,576 | ₩65,378 | ₩61,902 | ₩62,704 | -2.90% | 884.3만 |
|---|
| 2026.01.22 | ₩70,459 | ₩70,593 | ₩63,908 | ₩64,977 | -7.78% | 897.3만 |
|---|
| 2026.01.21 | ₩65,646 | ₩71,261 | ₩65,111 | ₩70,191 | +6.92% | 917.4만 |
|---|
| 2026.01.20 | ₩70,191 | ₩71,261 | ₩67,919 | ₩68,320 | -2.67% | 808.2만 |
|---|
| 2026.01.16 | ₩78,481 | ₩81,422 | ₩76,876 | ₩76,876 | -2.04% | 619.5만 |
|---|
| 2026.01.15 | ₩78,882 | ₩79,951 | ₩75,940 | ₩77,010 | -2.37% | 651.7만 |
|---|
| 2026.01.14 | ₩74,871 | ₩79,951 | ₩74,871 | ₩77,545 | +3.57% | 635.5만 |
|---|
| 2026.01.13 | ₩77,144 | ₩78,481 | ₩75,673 | ₩78,080 | +1.21% | 660만 |
|---|
| 2026.01.12 | ₩80,352 | ₩80,486 | ₩77,010 | ₩79,550 | -1.00% | 651.8만 |
|---|
| 2026.01.09 | ₩86,503 | ₩87,572 | ₩83,962 | ₩85,299 | -1.39% | 466.9만 |
|---|
| 2026.01.08 | ₩92,118 | ₩92,385 | ₩86,904 | ₩86,904 | -5.66% | 434.5만 |
|---|
| 2026.01.07 | ₩90,781 | ₩93,455 | ₩87,706 | ₩87,706 | -3.39% | 511.4만 |
|---|
| 2026.01.06 | ₩92,118 | ₩92,252 | ₩85,567 | ₩86,235 | -6.39% | 519.6만 |
|---|
| 2026.01.05 | ₩95,594 | ₩96,263 | ₩88,642 | ₩93,722 | -1.96% | 600.1만 |
|---|
| 2026.01.02 | ₩96,797 | ₩105,755 | ₩96,530 | ₩99,872 | +3.18% | 423.7만 |
|---|
| 2025.12.31 | ₩98,402 | ₩100,006 | ₩95,327 | ₩99,471 | +1.09% | 650.5만 |
|---|
| 2025.12.30 | ₩94,391 | ₩97,867 | ₩93,589 | ₩97,198 | +2.97% | 543.7만 |
|---|
| 2025.12.29 | ₩97,065 | ₩101,477 | ₩96,396 | ₩99,739 | +2.75% | 482.1만 |
|---|
| 2025.12.26 | ₩90,112 | ₩92,385 | ₩88,107 | ₩89,043 | -1.19% | 523.7만 |
|---|
| 2025.12.24 | ₩91,851 | ₩94,926 | ₩91,583 | ₩91,984 | +0.15% | 258.9만 |
|---|
| 2025.12.23 | ₩90,915 | ₩94,123 | ₩90,514 | ₩90,647 | -0.29% | 500.8만 |
|---|
| 2025.12.22 | ₩92,786 | ₩94,391 | ₩89,979 | ₩92,118 | -0.72% | 462.7만 |
|---|
| 2025.12.19 | ₩104,151 | ₩104,151 | ₩96,530 | ₩98,669 | -5.26% | 302.3만 |
|---|
| 2025.12.18 | ₩104,552 | ₩105,621 | ₩100,006 | ₩103,883 | -0.64% | 348만 |
|---|
| 2025.12.17 | ₩102,546 | ₩106,290 | ₩101,343 | ₩103,215 | +0.65% | 314.6만 |
|---|
| 2025.12.16 | ₩104,819 | ₩108,563 | ₩102,145 | ₩105,755 | +0.89% | 265.8만 |
|---|
| 2025.12.15 | ₩101,477 | ₩108,295 | ₩101,209 | ₩105,354 | +3.82% | 299.6만 |
|---|
| 2025.12.12 | ₩97,065 | ₩107,092 | ₩96,931 | ₩103,616 | +6.75% | 228.6만 |
|---|
| 2025.12.11 | ₩110,167 | ₩110,435 | ₩99,070 | ₩102,145 | -7.28% | 506만 |
|---|
| 2025.12.10 | ₩114,847 | ₩117,654 | ₩108,162 | ₩109,766 | -4.42% | 322.3만 |
|---|
| 2025.12.09 | ₩121,799 | ₩122,066 | ₩113,242 | ₩113,911 | -6.48% | 299.4만 |
|---|
| 2025.12.08 | ₩117,253 | ₩122,334 | ₩116,184 | ₩122,200 | +4.22% | 184.7만 |
|---|
| 2025.12.05 | ₩114,044 | ₩117,654 | ₩109,098 | ₩116,585 | +2.23% | 247.6만 |
|---|
| 2025.12.04 | ₩118,724 | ₩119,526 | ₩115,381 | ₩115,782 | -2.48% | 198.1만 |
|---|
| 2025.12.03 | ₩113,911 | ₩116,986 | ₩111,237 | ₩116,451 | +2.23% | 209.6만 |
|---|
| 2025.12.02 | ₩112,707 | ₩121,264 | ₩111,237 | ₩115,381 | +2.37% | 204.7만 |
|---|
| 2025.12.01 | ₩108,696 | ₩113,643 | ₩108,563 | ₩111,638 | +2.71% | 223만 |
|---|
| 2025.11.28 | ₩112,975 | ₩114,713 | ₩110,568 | ₩110,836 | -1.89% | 92.8만 |
|---|
| 2025.11.26 | ₩125,141 | ₩125,141 | ₩114,445 | ₩115,515 | -7.69% | 162.3만 |
|---|
| 2025.11.25 | ₩128,885 | ₩130,356 | ₩125,141 | ₩127,548 | -1.04% | 115.1만 |
|---|
| 2025.11.24 | ₩142,121 | ₩142,121 | ₩127,147 | ₩127,280 | -10.44% | 157.4만 |
|---|
| 2025.11.21 | ₩145,865 | ₩148,271 | ₩139,447 | ₩143,324 | -1.74% | 215.4만 |
|---|
| 2025.11.20 | ₩133,030 | ₩146,266 | ₩129,420 | ₩145,865 | +9.65% | 173.8만 |
|---|
| 2025.11.19 | ₩132,227 | ₩137,442 | ₩127,682 | ₩134,233 | +1.52% | 131만 |
|---|
| 2025.11.18 | ₩136,639 | ₩141,452 | ₩133,698 | ₩136,639 | 0.00% | 155.9만 |
|---|
| 2025.11.17 | ₩136,907 | ₩141,987 | ₩132,227 | ₩139,447 | +1.86% | 208만 |
|---|
| 2025.11.14 | ₩144,528 | ₩144,795 | ₩132,495 | ₩135,035 | -6.57% | 195.8만 |
|---|
| 2025.11.13 | ₩124,339 | ₩133,832 | ₩123,403 | ₩131,960 | +6.13% | 203.3만 |
|---|
| 2025.11.12 | ₩133,564 | ₩135,169 | ₩122,334 | ₩124,874 | -6.51% | 216.3만 |
|---|
| 2025.11.11 | ₩134,233 | ₩139,982 | ₩133,564 | ₩133,832 | -0.30% | 153.8만 |
|---|
| 2025.11.10 | ₩139,313 | ₩141,854 | ₩134,366 | ₩136,238 | -2.21% | 188만 |
|---|
| 2025.11.07 | ₩155,223 | ₩159,635 | ₩150,410 | ₩150,945 | -2.76% | 125.7만 |
|---|
| 2025.11.06 | ₩156,427 | ₩158,432 | ₩149,608 | ₩157,764 | +0.85% | 169.2만 |
|---|
| 2025.11.05 | ₩162,309 | ₩164,582 | ₩157,496 | ₩158,833 | -2.14% | 162.8만 |
|---|
| 2025.11.04 | ₩166,053 | ₩171,000 | ₩164,716 | ₩170,331 | +2.58% | 161.5만 |
|---|
| 2025.11.03 | ₩155,624 | ₩159,635 | ₩152,416 | ₩157,229 | +1.03% | 112.5만 |
|---|
| 2025.10.31 | ₩150,143 | ₩157,363 | ₩150,143 | ₩153,886 | +2.49% | 137만 |
|---|
| 2025.10.30 | ₩158,700 | ₩160,972 | ₩149,474 | ₩150,277 | -5.31% | 129.5만 |
|---|
| 2025.10.29 | ₩149,875 | ₩159,903 | ₩149,742 | ₩158,165 | +5.53% | 225.5만 |
|---|
| 2025.10.28 | ₩169,930 | ₩170,599 | ₩157,496 | ₩158,432 | -6.77% | 285.2만 |
|---|
| 2025.10.27 | ₩162,176 | ₩171,000 | ₩157,630 | ₩163,914 | +1.07% | 266만 |
|---|
| 2025.10.24 | ₩152,817 | ₩154,287 | ₩146,667 | ₩151,212 | -1.05% | 330.2만 |
|---|
| 2025.10.23 | ₩144,795 | ₩148,405 | ₩143,725 | ₩147,469 | +1.85% | 182.2만 |
|---|
| 2025.10.22 | ₩161,507 | ₩161,908 | ₩149,341 | ₩151,480 | -6.21% | 271.1만 |
|---|
| 2025.10.21 | ₩145,330 | ₩153,619 | ₩144,394 | ₩151,614 | +4.32% | 389만 |
|---|
| 2025.10.20 | ₩128,350 | ₩131,960 | ₩125,275 | ₩127,280 | -0.83% | 252.1만 |
|---|
| 2025.10.17 | ₩122,868 | ₩137,308 | ₩122,601 | ₩133,698 | +8.81% | 430.9만 |
|---|
| 2025.10.16 | ₩123,537 | ₩125,409 | ₩115,114 | ₩116,852 | -5.41% | 328.1만 |
|---|
| 2025.10.15 | ₩132,762 | ₩133,965 | ₩125,141 | ₩126,478 | -4.73% | 277.4만 |
|---|
| 2025.10.14 | ₩138,244 | ₩139,447 | ₩133,431 | ₩136,639 | -1.16% | 195.3만 |
|---|
| 2025.10.13 | ₩138,511 | ₩138,912 | ₩133,163 | ₩133,431 | -3.67% | 193.2만 |
|---|
| 2025.10.10 | ₩147,068 | ₩150,277 | ₩144,126 | ₩147,469 | +0.27% | 125.9만 |
|---|