시장 데이터를 불러오는 중
전체 종목
DB Gold Double Short ETN due February 15, 2038 과거 주가
DB Gold Double Short ETN due February 15, 2038 · DZZ · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DB Gold Double Short ETN due February 15, 2038 · DZZ · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,345 | ₩2,345 | ₩2,345 | ₩2,345 | 0.00% | 100 |
| 2026.10.08 | ₩2,291 | ₩2,372 | ₩2,291 | ₩2,372 | +3.51% | 1.3천 |
| 2026.10.07 | ₩2,305 | ₩2,506 | ₩2,305 | ₩2,412 | +4.65% | 1.3천 |
| 2026.10.06 | ₩2,412 | ₩2,492 | ₩2,399 | ₩2,399 | -0.56% | 700 |
| 2026.10.05 | ₩2,358 | ₩2,385 | ₩2,358 | ₩2,385 | +1.14% | 200 |
| 2026.10.02 | ₩2,318 | ₩2,345 | ₩2,318 | ₩2,332 | +0.58% | 1.2천 |
| 2026.10.01 | ₩2,399 | ₩2,399 | ₩2,345 | ₩2,345 | -2.23% | 300 |
| 2026.09.30 | ₩2,372 | ₩2,372 | ₩2,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,372 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩2,372 | ₩2,439 | ₩2,278 | ₩2,412 | +1.69% | 7.6천 |
|---|
| 2026.09.28 | ₩2,385 | ₩2,680 | ₩2,251 | ₩2,318 | -2.81% | 9.2만 |
|---|
| 2026.09.25 | ₩2,372 | ₩2,372 | ₩2,345 | ₩2,345 | -1.13% | 200 |
|---|
| 2026.09.24 | ₩2,332 | ₩2,345 | ₩2,318 | ₩2,345 | +0.57% | 1.6천 |
|---|
| 2026.09.23 | ₩2,332 | ₩2,332 | ₩2,305 | ₩2,332 | 0.00% | 3천 |
|---|
| 2026.09.22 | ₩2,318 | ₩2,318 | ₩2,291 | ₩2,318 | 0.00% | 1.6천 |
|---|
| 2026.09.21 | ₩2,318 | ₩2,318 | ₩2,318 | ₩2,318 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩2,385 | ₩2,385 | ₩2,345 | ₩2,372 | -0.56% | 800 |
|---|
| 2026.09.17 | ₩2,318 | ₩2,332 | ₩2,318 | ₩2,332 | +0.58% | 400 |
|---|
| 2026.09.16 | ₩2,385 | ₩2,385 | ₩2,291 | ₩2,358 | -1.12% | 3.5천 |
|---|
| 2026.09.15 | ₩2,372 | ₩2,399 | ₩2,358 | ₩2,399 | +1.13% | 7.2천 |
|---|
| 2026.09.14 | ₩2,358 | ₩2,372 | ₩2,265 | ₩2,332 | -1.14% | 2.5천 |
|---|
| 2026.09.11 | ₩2,372 | ₩2,372 | ₩2,305 | ₩2,305 | -2.82% | 400 |
|---|
| 2026.09.10 | ₩2,305 | ₩2,305 | ₩2,238 | ₩2,238 | -2.91% | 1.5천 |
|---|
| 2026.09.09 | ₩2,278 | ₩2,278 | ₩2,211 | ₩2,251 | -1.18% | 1.9천 |
|---|
| 2026.09.08 | ₩2,305 | ₩2,318 | ₩2,224 | ₩2,265 | -1.74% | 3천 |
|---|
| 2026.09.04 | ₩2,224 | ₩2,265 | ₩2,224 | ₩2,265 | +1.81% | 300 |
|---|
| 2026.09.03 | ₩2,211 | ₩2,265 | ₩2,211 | ₩2,265 | +2.42% | 1.7천 |
|---|
| 2026.09.02 | ₩2,224 | ₩2,224 | ₩2,224 | ₩2,224 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩2,305 | ₩2,305 | ₩2,291 | ₩2,291 | -0.58% | 4.8천 |
|---|
| 2026.08.31 | ₩2,291 | ₩2,291 | ₩2,278 | ₩2,291 | 0.00% | 1.1천 |
|---|
| 2026.08.28 | ₩2,278 | ₩2,278 | ₩2,251 | ₩2,265 | -0.59% | 2.5천 |
|---|
| 2026.08.27 | ₩2,198 | ₩2,211 | ₩2,144 | ₩2,211 | +0.61% | 2.2천 |
|---|
| 2026.08.26 | ₩2,224 | ₩2,224 | ₩2,224 | ₩2,224 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩2,157 | ₩2,157 | ₩2,157 | ₩2,157 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩2,251 | ₩2,318 | ₩2,090 | ₩2,184 | -2.98% | 4.2천 |
|---|
| 2026.08.21 | ₩2,211 | ₩2,211 | ₩2,144 | ₩2,198 | -0.61% | 9.1천 |
|---|
| 2026.08.20 | ₩2,305 | ₩2,318 | ₩2,144 | ₩2,238 | -2.91% | 4.6천 |
|---|
| 2026.08.19 | ₩2,345 | ₩2,412 | ₩2,144 | ₩2,305 | -1.71% | 9.1천 |
|---|
| 2026.08.18 | ₩2,291 | ₩2,332 | ₩2,291 | ₩2,332 | +1.75% | 4.8천 |
|---|
| 2026.08.17 | ₩2,305 | ₩2,345 | ₩2,291 | ₩2,291 | -0.58% | 1.3천 |
|---|
| 2026.08.14 | ₩2,318 | ₩2,318 | ₩2,238 | ₩2,278 | -1.73% | 4.8천 |
|---|
| 2026.08.13 | ₩2,345 | ₩2,345 | ₩2,291 | ₩2,318 | -1.14% | 3.6천 |
|---|
| 2026.08.12 | ₩2,291 | ₩2,385 | ₩2,278 | ₩2,278 | -0.58% | 2.5천 |
|---|
| 2026.08.11 | ₩2,358 | ₩2,439 | ₩2,358 | ₩2,385 | +1.14% | 2.5천 |
|---|
| 2026.08.10 | ₩2,412 | ₩2,412 | ₩2,345 | ₩2,358 | -2.22% | 2천 |
|---|
| 2026.08.07 | ₩2,412 | ₩2,439 | ₩2,412 | ₩2,439 | +1.11% | 3.3천 |
|---|
| 2026.08.06 | ₩2,492 | ₩2,492 | ₩2,439 | ₩2,452 | -1.61% | 4.2천 |
|---|
| 2026.08.05 | ₩2,506 | ₩2,640 | ₩2,358 | ₩2,466 | -1.60% | 4.9천 |
|---|
| 2026.08.04 | ₩2,506 | ₩2,506 | ₩2,506 | ₩2,506 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩2,546 | ₩2,586 | ₩2,506 | ₩2,506 | -1.58% | 2.3천 |
|---|
| 2026.07.31 | ₩2,546 | ₩2,626 | ₩2,546 | ₩2,546 | 0.00% | 2.9천 |
|---|
| 2026.07.30 | ₩2,626 | ₩2,626 | ₩2,546 | ₩2,559 | -2.55% | 1.2천 |
|---|
| 2026.07.29 | ₩2,640 | ₩2,640 | ₩2,546 | ₩2,586 | -2.03% | 1.4천 |
|---|
| 2026.07.28 | ₩2,626 | ₩2,626 | ₩2,506 | ₩2,559 | -2.55% | 3.1천 |
|---|
| 2026.07.27 | ₩2,519 | ₩2,573 | ₩2,519 | ₩2,546 | +1.06% | 900 |
|---|
| 2026.07.24 | ₩2,586 | ₩2,586 | ₩2,519 | ₩2,519 | -2.59% | 500 |
|---|
| 2026.07.23 | ₩2,653 | ₩2,747 | ₩2,573 | ₩2,693 | +1.52% | 1.1만 |
|---|
| 2026.07.22 | ₩2,586 | ₩2,586 | ₩2,559 | ₩2,559 | -1.04% | 400 |
|---|
| 2026.07.21 | ₩2,479 | ₩2,492 | ₩2,479 | ₩2,492 | +0.54% | 2.6천 |
|---|
| 2026.07.20 | ₩2,573 | ₩2,600 | ₩2,546 | ₩2,559 | -0.52% | 6.6천 |
|---|
| 2026.07.17 | ₩2,640 | ₩2,640 | ₩2,573 | ₩2,573 | -2.54% | 1.7천 |
|---|
| 2026.07.16 | ₩2,653 | ₩2,774 | ₩2,586 | ₩2,586 | -2.53% | 3.2천 |
|---|
| 2026.07.15 | ₩2,814 | ₩2,814 | ₩2,492 | ₩2,653 | -5.71% | 3.9천 |
|---|
| 2026.07.14 | ₩2,827 | ₩2,827 | ₩2,519 | ₩2,707 | -4.27% | 3.6천 |
|---|
| 2026.07.13 | ₩2,734 | ₩2,734 | ₩2,640 | ₩2,640 | -3.43% | 700 |
|---|
| 2026.07.10 | ₩2,559 | ₩2,559 | ₩2,546 | ₩2,546 | -0.52% | 2.7천 |
|---|
| 2026.07.09 | ₩2,559 | ₩2,559 | ₩2,559 | ₩2,559 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩2,734 | ₩2,868 | ₩2,626 | ₩2,667 | -2.45% | 1.1만 |
|---|
| 2026.07.07 | ₩2,573 | ₩2,626 | ₩2,452 | ₩2,573 | 0.00% | 5.8천 |
|---|
| 2026.07.06 | ₩2,519 | ₩2,747 | ₩2,519 | ₩2,747 | +9.04% | 500 |
|---|
| 2026.07.02 | ₩2,519 | ₩2,760 | ₩2,519 | ₩2,760 | +9.57% | 600 |
|---|
| 2026.07.01 | ₩2,787 | ₩2,814 | ₩2,693 | ₩2,814 | +0.96% | 800 |
|---|
| 2026.06.30 | ₩2,693 | ₩2,747 | ₩2,667 | ₩2,693 | 0.00% | 7.3천 |
|---|
| 2026.06.29 | ₩2,801 | ₩2,988 | ₩2,680 | ₩2,774 | -0.96% | 2만 |
|---|
| 2026.06.26 | ₩2,935 | ₩3,002 | ₩2,613 | ₩2,720 | -7.31% | 5천 |
|---|
| 2026.06.25 | ₩2,546 | ₩3,256 | ₩2,546 | ₩2,774 | +8.95% | 8.4만 |
|---|
| 2026.06.24 | ₩2,479 | ₩2,492 | ₩2,452 | ₩2,479 | 0.00% | 9.6천 |
|---|
| 2026.06.23 | ₩2,439 | ₩2,479 | ₩2,412 | ₩2,452 | +0.55% | 8.9천 |
|---|
| 2026.06.22 | ₩2,479 | ₩2,479 | ₩2,412 | ₩2,439 | -1.62% | 9천 |
|---|
| 2026.06.18 | ₩2,479 | ₩2,546 | ₩2,412 | ₩2,412 | -2.70% | 7.5천 |
|---|
| 2026.06.17 | ₩2,452 | ₩2,546 | ₩2,425 | ₩2,506 | +2.19% | 1.2만 |
|---|
| 2026.06.16 | ₩2,439 | ₩2,466 | ₩2,412 | ₩2,452 | +0.55% | 3.1천 |
|---|
| 2026.06.15 | ₩2,439 | ₩2,479 | ₩2,412 | ₩2,452 | +0.55% | 1.2만 |
|---|
| 2026.06.12 | ₩2,546 | ₩2,559 | ₩2,412 | ₩2,452 | -3.68% | 1만 |
|---|
| 2026.06.11 | ₩2,452 | ₩2,747 | ₩2,412 | ₩2,439 | -0.55% | 1.5만 |
|---|
| 2026.06.10 | ₩2,734 | ₩2,760 | ₩2,412 | ₩2,479 | -9.31% | 2.4만 |
|---|
| 2026.06.09 | ₩2,774 | ₩2,827 | ₩2,640 | ₩2,653 | -4.35% | 9.9천 |
|---|
| 2026.06.08 | ₩2,801 | ₩2,801 | ₩2,600 | ₩2,720 | -2.87% | 6천 |
|---|
| 2026.06.05 | ₩2,667 | ₩2,747 | ₩2,613 | ₩2,734 | +2.51% | 9.2천 |
|---|
| 2026.06.04 | ₩2,573 | ₩2,613 | ₩2,519 | ₩2,533 | -1.56% | 8.3천 |
|---|
| 2026.06.03 | ₩2,693 | ₩2,747 | ₩2,613 | ₩2,667 | -1.00% | 7.5천 |
|---|
| 2026.06.02 | ₩2,586 | ₩2,653 | ₩2,586 | ₩2,626 | +1.55% | 1.8만 |
|---|
| 2026.06.01 | ₩2,693 | ₩2,827 | ₩2,653 | ₩2,734 | +1.49% | 8.6천 |
|---|
| 2026.05.29 | ₩2,814 | ₩2,881 | ₩2,600 | ₩2,693 | -4.29% | 1.6만 |
|---|
| 2026.05.28 | ₩2,881 | ₩2,894 | ₩2,787 | ₩2,827 | -1.86% | 2.3만 |
|---|
| 2026.05.27 | ₩2,774 | ₩2,854 | ₩2,774 | ₩2,854 | +2.90% | 1.1만 |
|---|
| 2026.05.26 | ₩2,613 | ₩2,787 | ₩2,613 | ₩2,774 | +6.15% | 2.1천 |
|---|
| 2026.05.22 | ₩2,801 | ₩2,814 | ₩2,680 | ₩2,801 | 0.00% | 7.8천 |
|---|
| 2026.05.21 | ₩2,854 | ₩2,894 | ₩2,760 | ₩2,774 | -2.82% | 5.5천 |
|---|
| 2026.05.20 | ₩2,948 | ₩2,948 | ₩2,720 | ₩2,841 | -3.64% | 6.6천 |
|---|
| 2026.05.19 | ₩2,466 | ₩2,908 | ₩2,466 | ₩2,881 | +16.85% | 1.2만 |
|---|
| 2026.05.18 | ₩2,693 | ₩2,814 | ₩2,291 | ₩2,747 | +1.99% | 3만 |
|---|
| 2026.05.15 | ₩2,908 | ₩2,908 | ₩2,774 | ₩2,801 | -3.69% | 1.2만 |
|---|
| 2026.05.14 | ₩2,841 | ₩2,881 | ₩2,693 | ₩2,707 | -4.72% | 1.2만 |
|---|
| 2026.05.13 | ₩2,680 | ₩2,680 | ₩2,345 | ₩2,586 | -3.50% | 4.3천 |
|---|
| 2026.05.12 | ₩2,693 | ₩2,760 | ₩2,693 | ₩2,720 | +1.00% | 8.2천 |
|---|
| 2026.05.11 | ₩2,653 | ₩2,894 | ₩2,506 | ₩2,653 | 0.00% | 2.8만 |
|---|
| 2026.05.08 | ₩2,546 | ₩2,546 | ₩2,332 | ₩2,452 | -3.68% | 4.8천 |
|---|
| 2026.05.07 | ₩2,345 | ₩2,519 | ₩2,171 | ₩2,466 | +5.14% | 4.2만 |
|---|
| 2026.05.06 | ₩2,868 | ₩2,868 | ₩2,399 | ₩2,439 | -14.95% | 9.4만 |
|---|
| 2026.05.05 | ₩3,243 | ₩3,243 | ₩3,149 | ₩3,162 | -2.48% | 3.9천 |
|---|
| 2026.05.04 | ₩3,283 | ₩3,296 | ₩3,189 | ₩3,189 | -2.86% | 4.1천 |
|---|
| 2026.05.01 | ₩3,296 | ₩3,323 | ₩3,189 | ₩3,243 | -1.63% | 2.4천 |
|---|
| 2026.04.30 | ₩3,350 | ₩3,350 | ₩3,203 | ₩3,283 | -2.00% | 5.7천 |
|---|
| 2026.04.29 | ₩3,377 | ₩3,457 | ₩3,296 | ₩3,390 | +0.40% | 7.9천 |
|---|
| 2026.04.28 | ₩3,471 | ₩3,471 | ₩3,417 | ₩3,417 | -1.54% | 4.5천 |
|---|
| 2026.04.27 | ₩3,417 | ₩3,417 | ₩3,310 | ₩3,363 | -1.57% | 700 |
|---|
| 2026.04.24 | ₩3,404 | ₩3,564 | ₩3,136 | ₩3,296 | -3.15% | 2.3만 |
|---|
| 2026.04.23 | ₩3,698 | ₩3,698 | ₩3,484 | ₩3,564 | -3.62% | 1.3만 |
|---|
| 2026.04.22 | ₩3,524 | ₩3,832 | ₩3,484 | ₩3,551 | +0.76% | 6.9만 |
|---|
| 2026.04.21 | ₩3,497 | ₩3,899 | ₩3,497 | ₩3,873 | +10.73% | 5.6만 |
|---|
| 2026.04.20 | ₩3,484 | ₩3,538 | ₩3,484 | ₩3,511 | +0.77% | 1.4천 |
|---|
| 2026.04.17 | ₩3,497 | ₩3,564 | ₩3,484 | ₩3,497 | 0.00% | 5천 |
|---|
| 2026.04.16 | ₩3,524 | ₩3,524 | ₩3,484 | ₩3,497 | -0.76% | 9천 |
|---|
| 2026.04.15 | ₩3,497 | ₩3,578 | ₩3,484 | ₩3,538 | +1.15% | 4.2천 |
|---|
| 2026.04.14 | ₩3,538 | ₩3,538 | ₩3,484 | ₩3,497 | -1.14% | 4.8천 |
|---|
| 2026.04.13 | ₩3,497 | ₩3,524 | ₩3,497 | ₩3,524 | +0.77% | 900 |
|---|
| 2026.04.10 | ₩3,484 | ₩3,578 | ₩3,484 | ₩3,524 | +1.15% | 9천 |
|---|
| 2026.04.09 | ₩3,484 | ₩3,578 | ₩3,484 | ₩3,497 | +0.38% | 8.7천 |
|---|
| 2026.04.08 | ₩3,538 | ₩3,578 | ₩3,497 | ₩3,524 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩3,497 | ₩3,645 | ₩3,497 | ₩3,645 | +4.21% | 4.4천 |
|---|
| 2026.04.06 | ₩3,658 | ₩3,685 | ₩3,658 | ₩3,685 | +0.73% | 1.1천 |
|---|
| 2026.04.02 | ₩3,484 | ₩3,672 | ₩3,484 | ₩3,672 | +5.38% | 6천 |
|---|
| 2026.04.01 | ₩3,484 | ₩3,645 | ₩3,444 | ₩3,564 | +2.31% | 9.7천 |
|---|
| 2026.03.31 | ₩3,591 | ₩3,591 | ₩3,497 | ₩3,524 | -1.87% | 5.6천 |
|---|
| 2026.03.30 | ₩3,484 | ₩3,658 | ₩3,484 | ₩3,631 | +4.23% | 5.1천 |
|---|
| 2026.03.27 | ₩3,551 | ₩3,698 | ₩3,524 | ₩3,524 | -0.75% | 6.9천 |
|---|
| 2026.03.26 | ₩3,672 | ₩3,685 | ₩3,538 | ₩3,551 | -3.28% | 9천 |
|---|
| 2026.03.25 | ₩3,538 | ₩3,779 | ₩3,524 | ₩3,618 | +2.27% | 2.2만 |
|---|
| 2026.03.24 | ₩3,524 | ₩3,698 | ₩3,524 | ₩3,685 | +4.56% | 2.3만 |
|---|
| 2026.03.23 | ₩4,047 | ₩4,047 | ₩3,524 | ₩3,792 | -6.29% | 4.2만 |
|---|
| 2026.03.20 | ₩4,154 | ₩4,154 | ₩3,792 | ₩3,993 | -3.87% | 3.8만 |
|---|
| 2026.03.19 | ₩4,221 | ₩4,342 | ₩3,752 | ₩3,953 | -6.35% | 6.2만 |
|---|
| 2026.03.18 | ₩3,698 | ₩3,752 | ₩3,551 | ₩3,752 | +1.45% | 2.4만 |
|---|
| 2026.03.17 | ₩3,524 | ₩3,564 | ₩3,524 | ₩3,538 | +0.38% | 4.5천 |
|---|
| 2026.03.16 | ₩3,564 | ₩3,564 | ₩3,511 | ₩3,551 | -0.38% | 9.1천 |
|---|
| 2026.03.13 | ₩3,430 | ₩3,484 | ₩3,430 | ₩3,484 | +1.56% | 1.1만 |
|---|
| 2026.03.12 | ₩3,457 | ₩3,484 | ₩3,417 | ₩3,471 | +0.39% | 9.7천 |
|---|
| 2026.03.11 | ₩3,350 | ₩3,484 | ₩3,350 | ₩3,444 | +2.80% | 4.7천 |
|---|
| 2026.03.10 | ₩3,404 | ₩3,444 | ₩3,069 | ₩3,189 | -6.30% | 7.7천 |
|---|
| 2026.03.09 | ₩3,538 | ₩3,551 | ₩3,203 | ₩3,283 | -7.20% | 9.9천 |
|---|
| 2026.03.06 | ₩3,578 | ₩3,578 | ₩3,310 | ₩3,350 | -6.37% | 6.5천 |
|---|
| 2026.03.05 | ₩3,363 | ₩3,618 | ₩3,283 | ₩3,457 | +2.79% | 9.7천 |
|---|
| 2026.03.04 | ₩3,350 | ₩3,350 | ₩3,243 | ₩3,323 | -0.80% | 1.3만 |
|---|
| 2026.03.03 | ₩3,511 | ₩3,564 | ₩3,310 | ₩3,350 | -4.58% | 3.2만 |
|---|
| 2026.03.02 | ₩3,189 | ₩3,377 | ₩3,162 | ₩3,256 | +2.10% | 2.7만 |
|---|
| 2026.02.27 | ₩3,350 | ₩3,430 | ₩3,337 | ₩3,417 | +2.00% | 5.9천 |
|---|
| 2026.02.26 | ₩3,645 | ₩3,645 | ₩3,404 | ₩3,457 | -5.15% | 8천 |
|---|
| 2026.02.25 | ₩3,497 | ₩3,511 | ₩3,484 | ₩3,511 | +0.38% | 7.1천 |
|---|
| 2026.02.24 | ₩3,605 | ₩3,605 | ₩3,484 | ₩3,484 | -3.35% | 8.4천 |
|---|
| 2026.02.23 | ₩3,377 | ₩3,444 | ₩3,283 | ₩3,390 | +0.40% | 2만 |
|---|
| 2026.02.20 | ₩3,511 | ₩3,524 | ₩3,363 | ₩3,471 | -1.15% | 1.7만 |
|---|
| 2026.02.19 | ₩3,524 | ₩3,538 | ₩3,471 | ₩3,471 | -1.52% | 9.1천 |
|---|
| 2026.02.18 | ₩3,524 | ₩3,658 | ₩3,524 | ₩3,538 | +0.38% | 1.4만 |
|---|
| 2026.02.17 | ₩3,739 | ₩3,873 | ₩3,631 | ₩3,631 | -2.87% | 4만 |
|---|
| 2026.02.13 | ₩3,430 | ₩3,725 | ₩3,430 | ₩3,524 | +2.73% | 1.3만 |
|---|
| 2026.02.12 | ₩3,578 | ₩3,792 | ₩3,538 | ₩3,685 | +3.00% | 2.2만 |
|---|
| 2026.02.11 | ₩3,591 | ₩3,645 | ₩3,551 | ₩3,605 | +0.37% | 1.2만 |
|---|
| 2026.02.10 | ₩3,618 | ₩3,685 | ₩3,524 | ₩3,578 | -1.11% | 4.5만 |
|---|
| 2026.02.09 | ₩3,645 | ₩3,806 | ₩3,471 | ₩3,564 | -2.21% | 2.6만 |
|---|
| 2026.02.06 | ₩3,926 | ₩4,047 | ₩3,752 | ₩3,752 | -4.44% | 6.2만 |
|---|
| 2026.02.05 | ₩4,154 | ₩4,261 | ₩3,953 | ₩4,127 | -0.65% | 7.2만 |
|---|
| 2026.02.04 | ₩3,940 | ₩4,181 | ₩3,873 | ₩3,873 | -1.70% | 4.8만 |
|---|
| 2026.02.03 | ₩4,221 | ₩4,368 | ₩3,752 | ₩3,899 | -7.62% | 7.7만 |
|---|
| 2026.02.02 | ₩5,494 | ₩5,588 | ₩4,301 | ₩4,328 | -21.22% | 13.4만 |
|---|
| 2026.01.30 | ₩6,405 | ₩6,405 | ₩5,092 | ₩5,320 | -16.95% | 29.4만 |
|---|
| 2026.01.29 | ₩4,422 | ₩6,097 | ₩4,422 | ₩5,146 | +16.36% | 29.7만 |
|---|
| 2026.01.28 | ₩4,596 | ₩4,636 | ₩4,221 | ₩4,355 | -5.25% | 5만 |
|---|
| 2026.01.27 | ₩4,569 | ₩4,891 | ₩4,395 | ₩4,395 | -3.81% | 4.3만 |
|---|
| 2026.01.26 | ₩4,395 | ₩4,677 | ₩4,194 | ₩4,650 | +5.79% | 4.3만 |
|---|
| 2026.01.23 | ₩4,382 | ₩4,543 | ₩4,368 | ₩4,449 | +1.53% | 4.1만 |
|---|
| 2026.01.22 | ₩4,435 | ₩4,690 | ₩4,301 | ₩4,476 | +0.91% | 1.8만 |
|---|
| 2026.01.21 | ₩4,543 | ₩4,583 | ₩4,395 | ₩4,489 | -1.18% | 3.5만 |
|---|
| 2026.01.20 | ₩4,435 | ₩4,650 | ₩4,382 | ₩4,623 | +4.23% | 1.2만 |
|---|
| 2026.01.16 | ₩4,757 | ₩4,864 | ₩4,663 | ₩4,744 | -0.28% | 2.4만 |
|---|
| 2026.01.15 | ₩4,583 | ₩4,797 | ₩4,583 | ₩4,744 | +3.51% | 1.1만 |
|---|
| 2026.01.14 | ₩4,502 | ₩4,677 | ₩4,502 | ₩4,677 | +3.87% | 4.8천 |
|---|
| 2026.01.13 | ₩4,409 | ₩4,730 | ₩4,395 | ₩4,663 | +5.78% | 2만 |
|---|
| 2026.01.12 | ₩4,382 | ₩4,757 | ₩4,288 | ₩4,636 | +5.81% | 1.3만 |
|---|
| 2026.01.09 | ₩4,730 | ₩4,784 | ₩4,435 | ₩4,449 | -5.95% | 1.6만 |
|---|
| 2026.01.08 | ₩4,864 | ₩4,864 | ₩4,623 | ₩4,623 | -4.96% | 6.6천 |
|---|
| 2026.01.07 | ₩4,931 | ₩4,931 | ₩4,650 | ₩4,703 | -4.62% | 1.4만 |
|---|
| 2026.01.06 | ₩4,636 | ₩4,945 | ₩4,623 | ₩4,757 | +2.60% | 2.3만 |
|---|
| 2026.01.05 | ₩4,730 | ₩4,730 | ₩4,569 | ₩4,583 | -3.12% | 3.2만 |
|---|
| 2026.01.02 | ₩4,958 | ₩4,958 | ₩4,770 | ₩4,824 | -2.70% | 1.5만 |
|---|
| 2025.12.31 | ₩4,918 | ₩5,146 | ₩4,730 | ₩5,146 | +4.63% | 2.9만 |
|---|
| 2025.12.30 | ₩4,945 | ₩4,945 | ₩4,476 | ₩4,717 | -4.61% | 4.1만 |
|---|
| 2025.12.29 | ₩5,695 | ₩5,856 | ₩4,971 | ₩5,226 | -8.24% | 15.5만 |
|---|
| 2025.12.26 | ₩4,663 | ₩4,757 | ₩4,422 | ₩4,690 | +0.57% | 2.4만 |
|---|
| 2025.12.24 | ₩5,213 | ₩5,266 | ₩4,663 | ₩4,770 | -8.48% | 4.8만 |
|---|
| 2025.12.23 | ₩3,940 | ₩6,566 | ₩3,940 | ₩4,757 | +20.75% | 32.6만 |
|---|
| 2025.12.22 | ₩3,712 | ₩3,846 | ₩3,631 | ₩3,846 | +3.61% | 2만 |
|---|
| 2025.12.19 | ₩3,966 | ₩3,966 | ₩3,658 | ₩3,739 | -5.74% | 1.5만 |
|---|
| 2025.12.18 | ₩3,765 | ₩3,886 | ₩3,685 | ₩3,792 | +0.71% | 1.5만 |
|---|
| 2025.12.17 | ₩3,752 | ₩3,846 | ₩3,725 | ₩3,779 | +0.71% | 6.3천 |
|---|
| 2025.12.16 | ₩4,033 | ₩4,033 | ₩3,765 | ₩3,913 | -2.99% | 1.1만 |
|---|
| 2025.12.15 | ₩3,859 | ₩3,940 | ₩3,832 | ₩3,846 | -0.35% | 1.8만 |
|---|
| 2025.12.12 | ₩3,792 | ₩4,007 | ₩3,685 | ₩3,873 | +2.12% | 3.5만 |
|---|
| 2025.12.11 | ₩4,033 | ₩4,033 | ₩3,792 | ₩3,819 | -5.32% | 2만 |
|---|
| 2025.12.10 | ₩4,154 | ₩4,154 | ₩4,033 | ₩4,100 | -1.29% | 1.4만 |
|---|
| 2025.12.09 | ₩4,087 | ₩4,154 | ₩4,087 | ₩4,141 | +1.31% | 1.1만 |
|---|
| 2025.12.08 | ₩4,248 | ₩4,315 | ₩4,020 | ₩4,074 | -4.10% | 1.8만 |
|---|
| 2025.12.05 | ₩4,409 | ₩4,516 | ₩4,074 | ₩4,234 | -3.95% | 1.4만 |
|---|
| 2025.12.04 | ₩4,596 | ₩4,596 | ₩4,368 | ₩4,435 | -3.50% | 8.2천 |
|---|
| 2025.12.03 | ₩4,663 | ₩4,730 | ₩4,435 | ₩4,556 | -2.30% | 2.5만 |
|---|
| 2025.12.02 | ₩4,757 | ₩4,958 | ₩4,690 | ₩4,703 | -1.13% | 4만 |
|---|
| 2025.12.01 | ₩4,690 | ₩4,784 | ₩4,636 | ₩4,744 | +1.14% | 1.6만 |
|---|
| 2025.11.28 | ₩4,757 | ₩4,891 | ₩4,703 | ₩4,824 | +1.41% | 2.8만 |
|---|
| 2025.11.26 | ₩5,226 | ₩5,226 | ₩4,797 | ₩4,878 | -6.67% | 2.6만 |
|---|
| 2025.11.25 | ₩5,373 | ₩5,373 | ₩4,971 | ₩5,199 | -3.24% | 4.3만 |
|---|
| 2025.11.24 | ₩5,507 | ₩5,749 | ₩5,213 | ₩5,280 | -4.14% | 3만 |
|---|
| 2025.11.21 | ₩6,124 | ₩6,124 | ₩5,494 | ₩5,494 | -10.28% | 3.1만 |
|---|
| 2025.11.20 | ₩6,164 | ₩6,164 | ₩5,842 | ₩6,097 | -1.09% | 5.5만 |
|---|
| 2025.11.19 | ₩5,722 | ₩5,950 | ₩5,494 | ₩5,856 | +2.34% | 5.7만 |
|---|
| 2025.11.18 | ₩6,620 | ₩6,620 | ₩6,003 | ₩6,030 | -8.91% | 6.9만 |
|---|
| 2025.11.17 | ₩6,794 | ₩7,035 | ₩6,392 | ₩6,566 | -3.35% | 10.9만 |
|---|
| 2025.11.14 | ₩7,156 | ₩7,638 | ₩6,043 | ₩6,084 | -14.98% | 57.9만 |
|---|
| 2025.11.13 | ₩4,181 | ₩5,548 | ₩3,966 | ₩5,548 | +32.69% | 14만 |
|---|
| 2025.11.12 | ₩5,333 | ₩5,333 | ₩4,409 | ₩4,462 | -16.33% | 7.6만 |
|---|
| 2025.11.11 | ₩5,159 | ₩5,360 | ₩5,079 | ₩5,226 | +1.30% | 4.9만 |
|---|
| 2025.11.10 | ₩5,963 | ₩6,097 | ₩5,092 | ₩5,159 | -13.48% | 9.1만 |
|---|
| 2025.11.07 | ₩6,767 | ₩7,156 | ₩6,110 | ₩6,124 | -9.50% | 5.6만 |
|---|
| 2025.11.06 | ₩7,223 | ₩7,370 | ₩6,767 | ₩6,995 | -3.15% | 5만 |
|---|
| 2025.11.05 | ₩8,308 | ₩8,389 | ₩7,022 | ₩7,384 | -11.13% | 15.3만 |
|---|
| 2025.11.04 | ₩8,442 | ₩11,832 | ₩8,389 | ₩9,260 | +9.68% | 56.6만 |
|---|
| 2025.11.03 | ₩7,102 | ₩7,330 | ₩6,700 | ₩7,089 | -0.19% | 5.8만 |
|---|
| 2025.10.31 | ₩8,040 | ₩8,134 | ₩7,437 | ₩7,933 | -1.33% | 7만 |
|---|
| 2025.10.30 | ₩10,104 | ₩10,104 | ₩8,121 | ₩8,121 | -19.63% | 11.3만 |
|---|
| 2025.10.29 | ₩10,559 | ₩10,961 | ₩8,469 | ₩10,573 | +0.13% | 34.2만 |
|---|
| 2025.10.28 | ₩13,253 | ₩16,750 | ₩10,452 | ₩12,730 | -3.94% | 159.9만 |
|---|
| 2025.10.27 | ₩6,606 | ₩15,759 | ₩6,298 | ₩11,283 | +70.79% | 577.1만 |
|---|
| 2025.10.24 | ₩4,167 | ₩5,025 | ₩4,167 | ₩4,824 | +15.76% | 18.2만 |
|---|
| 2025.10.23 | ₩3,913 | ₩4,181 | ₩2,787 | ₩4,127 | +5.48% | 15.2만 |
|---|
| 2025.10.22 | ₩3,189 | ₩5,722 | ₩3,189 | ₩3,564 | +11.76% | 127만 |
|---|
| 2025.10.21 | ₩2,385 | ₩2,680 | ₩2,318 | ₩2,667 | +11.80% | 13.2만 |
|---|
| 2025.10.20 | ₩2,345 | ₩2,345 | ₩2,077 | ₩2,184 | -6.86% | 4만 |
|---|
| 2025.10.17 | ₩2,131 | ₩2,492 | ₩2,104 | ₩2,345 | +10.06% | 14만 |
|---|
| 2025.10.16 | ₩2,010 | ₩2,037 | ₩1,997 | ₩2,010 | 0.00% | 3.1만 |
|---|
| 2025.10.15 | ₩1,997 | ₩2,010 | ₩1,997 | ₩2,010 | +0.67% | 4.2천 |
|---|
| 2025.10.14 | ₩2,023 | ₩2,037 | ₩1,997 | ₩2,010 | -0.66% | 1.2만 |
|---|
| 2025.10.13 | ₩2,023 | ₩2,023 | ₩1,983 | ₩2,023 | 0.00% | 9.2천 |
|---|
| 2025.10.10 | ₩2,010 | ₩2,064 | ₩2,010 | ₩2,037 | +1.33% | 3.9천 |
|---|