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 | ₩2,348 | ₩2,348 | ₩2,348 | ₩2,348 | 0.00% | 100 |
| 2026.10.08 | ₩2,295 | ₩2,375 | ₩2,295 | ₩2,375 | +3.51% | 1.3천 |
| 2026.10.07 | ₩2,308 | ₩2,509 | ₩2,308 | ₩2,415 | +4.65% | 1.3천 |
| 2026.10.06 | ₩2,415 | ₩2,496 | ₩2,402 | ₩2,402 | -0.56% | 700 |
| 2026.10.05 | ₩2,362 | ₩2,389 | ₩2,362 | ₩2,389 | +1.14% | 200 |
| 2026.10.02 | ₩2,321 | ₩2,348 | ₩2,321 | ₩2,335 | +0.58% | 1.2천 |
| 2026.10.01 | ₩2,402 | ₩2,402 | ₩2,348 | ₩2,348 | -2.23% | 300 |
| 2026.09.30 | ₩2,375 | ₩2,375 | ₩2,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,375 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩2,375 | ₩2,442 | ₩2,281 | ₩2,415 | +1.69% | 7.6천 |
|---|
| 2026.09.28 | ₩2,389 | ₩2,684 | ₩2,254 | ₩2,321 | -2.81% | 9.2만 |
|---|
| 2026.09.25 | ₩2,375 | ₩2,375 | ₩2,348 | ₩2,348 | -1.13% | 200 |
|---|
| 2026.09.24 | ₩2,335 | ₩2,348 | ₩2,321 | ₩2,348 | +0.57% | 1.6천 |
|---|
| 2026.09.23 | ₩2,335 | ₩2,335 | ₩2,308 | ₩2,335 | 0.00% | 3천 |
|---|
| 2026.09.22 | ₩2,321 | ₩2,321 | ₩2,295 | ₩2,321 | 0.00% | 1.6천 |
|---|
| 2026.09.21 | ₩2,321 | ₩2,321 | ₩2,321 | ₩2,321 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩2,389 | ₩2,389 | ₩2,348 | ₩2,375 | -0.56% | 800 |
|---|
| 2026.09.17 | ₩2,321 | ₩2,335 | ₩2,321 | ₩2,335 | +0.58% | 400 |
|---|
| 2026.09.16 | ₩2,389 | ₩2,389 | ₩2,295 | ₩2,362 | -1.12% | 3.5천 |
|---|
| 2026.09.15 | ₩2,375 | ₩2,402 | ₩2,362 | ₩2,402 | +1.13% | 7.2천 |
|---|
| 2026.09.14 | ₩2,362 | ₩2,375 | ₩2,268 | ₩2,335 | -1.14% | 2.5천 |
|---|
| 2026.09.11 | ₩2,375 | ₩2,375 | ₩2,308 | ₩2,308 | -2.82% | 400 |
|---|
| 2026.09.10 | ₩2,308 | ₩2,308 | ₩2,241 | ₩2,241 | -2.91% | 1.5천 |
|---|
| 2026.09.09 | ₩2,281 | ₩2,281 | ₩2,214 | ₩2,254 | -1.18% | 1.9천 |
|---|
| 2026.09.08 | ₩2,308 | ₩2,321 | ₩2,228 | ₩2,268 | -1.74% | 3천 |
|---|
| 2026.09.04 | ₩2,228 | ₩2,268 | ₩2,228 | ₩2,268 | +1.81% | 300 |
|---|
| 2026.09.03 | ₩2,214 | ₩2,268 | ₩2,214 | ₩2,268 | +2.42% | 1.7천 |
|---|
| 2026.09.02 | ₩2,228 | ₩2,228 | ₩2,228 | ₩2,228 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩2,308 | ₩2,308 | ₩2,295 | ₩2,295 | -0.58% | 4.8천 |
|---|
| 2026.08.31 | ₩2,295 | ₩2,295 | ₩2,281 | ₩2,295 | 0.00% | 1.1천 |
|---|
| 2026.08.28 | ₩2,281 | ₩2,281 | ₩2,254 | ₩2,268 | -0.59% | 2.5천 |
|---|
| 2026.08.27 | ₩2,201 | ₩2,214 | ₩2,147 | ₩2,214 | +0.61% | 2.2천 |
|---|
| 2026.08.26 | ₩2,228 | ₩2,228 | ₩2,228 | ₩2,228 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩2,160 | ₩2,160 | ₩2,160 | ₩2,160 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩2,254 | ₩2,321 | ₩2,093 | ₩2,187 | -2.98% | 4.2천 |
|---|
| 2026.08.21 | ₩2,214 | ₩2,214 | ₩2,147 | ₩2,201 | -0.61% | 9.1천 |
|---|
| 2026.08.20 | ₩2,308 | ₩2,321 | ₩2,147 | ₩2,241 | -2.91% | 4.6천 |
|---|
| 2026.08.19 | ₩2,348 | ₩2,415 | ₩2,147 | ₩2,308 | -1.71% | 9.1천 |
|---|
| 2026.08.18 | ₩2,295 | ₩2,335 | ₩2,295 | ₩2,335 | +1.75% | 4.8천 |
|---|
| 2026.08.17 | ₩2,308 | ₩2,348 | ₩2,295 | ₩2,295 | -0.58% | 1.3천 |
|---|
| 2026.08.14 | ₩2,321 | ₩2,321 | ₩2,241 | ₩2,281 | -1.73% | 4.8천 |
|---|
| 2026.08.13 | ₩2,348 | ₩2,348 | ₩2,295 | ₩2,321 | -1.14% | 3.6천 |
|---|
| 2026.08.12 | ₩2,295 | ₩2,389 | ₩2,281 | ₩2,281 | -0.58% | 2.5천 |
|---|
| 2026.08.11 | ₩2,362 | ₩2,442 | ₩2,362 | ₩2,389 | +1.14% | 2.5천 |
|---|
| 2026.08.10 | ₩2,415 | ₩2,415 | ₩2,348 | ₩2,362 | -2.22% | 2천 |
|---|
| 2026.08.07 | ₩2,415 | ₩2,442 | ₩2,415 | ₩2,442 | +1.11% | 3.3천 |
|---|
| 2026.08.06 | ₩2,496 | ₩2,496 | ₩2,442 | ₩2,456 | -1.61% | 4.2천 |
|---|
| 2026.08.05 | ₩2,509 | ₩2,643 | ₩2,362 | ₩2,469 | -1.60% | 4.9천 |
|---|
| 2026.08.04 | ₩2,509 | ₩2,509 | ₩2,509 | ₩2,509 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩2,550 | ₩2,590 | ₩2,509 | ₩2,509 | -1.58% | 2.3천 |
|---|
| 2026.07.31 | ₩2,550 | ₩2,630 | ₩2,550 | ₩2,550 | 0.00% | 2.9천 |
|---|
| 2026.07.30 | ₩2,630 | ₩2,630 | ₩2,550 | ₩2,563 | -2.55% | 1.2천 |
|---|
| 2026.07.29 | ₩2,643 | ₩2,643 | ₩2,550 | ₩2,590 | -2.03% | 1.4천 |
|---|
| 2026.07.28 | ₩2,630 | ₩2,630 | ₩2,509 | ₩2,563 | -2.55% | 3.1천 |
|---|
| 2026.07.27 | ₩2,523 | ₩2,576 | ₩2,523 | ₩2,550 | +1.06% | 900 |
|---|
| 2026.07.24 | ₩2,590 | ₩2,590 | ₩2,523 | ₩2,523 | -2.59% | 500 |
|---|
| 2026.07.23 | ₩2,657 | ₩2,751 | ₩2,576 | ₩2,697 | +1.52% | 1.1만 |
|---|
| 2026.07.22 | ₩2,590 | ₩2,590 | ₩2,563 | ₩2,563 | -1.04% | 400 |
|---|
| 2026.07.21 | ₩2,482 | ₩2,496 | ₩2,482 | ₩2,496 | +0.54% | 2.6천 |
|---|
| 2026.07.20 | ₩2,576 | ₩2,603 | ₩2,550 | ₩2,563 | -0.52% | 6.6천 |
|---|
| 2026.07.17 | ₩2,643 | ₩2,643 | ₩2,576 | ₩2,576 | -2.54% | 1.7천 |
|---|
| 2026.07.16 | ₩2,657 | ₩2,778 | ₩2,590 | ₩2,590 | -2.53% | 3.2천 |
|---|
| 2026.07.15 | ₩2,818 | ₩2,818 | ₩2,496 | ₩2,657 | -5.71% | 3.9천 |
|---|
| 2026.07.14 | ₩2,831 | ₩2,831 | ₩2,523 | ₩2,711 | -4.27% | 3.6천 |
|---|
| 2026.07.13 | ₩2,737 | ₩2,737 | ₩2,643 | ₩2,643 | -3.43% | 700 |
|---|
| 2026.07.10 | ₩2,563 | ₩2,563 | ₩2,550 | ₩2,550 | -0.52% | 2.7천 |
|---|
| 2026.07.09 | ₩2,563 | ₩2,563 | ₩2,563 | ₩2,563 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩2,737 | ₩2,872 | ₩2,630 | ₩2,670 | -2.45% | 1.1만 |
|---|
| 2026.07.07 | ₩2,576 | ₩2,630 | ₩2,456 | ₩2,576 | 0.00% | 5.8천 |
|---|
| 2026.07.06 | ₩2,523 | ₩2,751 | ₩2,523 | ₩2,751 | +9.04% | 500 |
|---|
| 2026.07.02 | ₩2,523 | ₩2,764 | ₩2,523 | ₩2,764 | +9.57% | 600 |
|---|
| 2026.07.01 | ₩2,791 | ₩2,818 | ₩2,697 | ₩2,818 | +0.96% | 800 |
|---|
| 2026.06.30 | ₩2,697 | ₩2,751 | ₩2,670 | ₩2,697 | 0.00% | 7.3천 |
|---|
| 2026.06.29 | ₩2,805 | ₩2,992 | ₩2,684 | ₩2,778 | -0.96% | 2만 |
|---|
| 2026.06.26 | ₩2,939 | ₩3,006 | ₩2,617 | ₩2,724 | -7.31% | 5천 |
|---|
| 2026.06.25 | ₩2,550 | ₩3,261 | ₩2,550 | ₩2,778 | +8.95% | 8.4만 |
|---|
| 2026.06.24 | ₩2,482 | ₩2,496 | ₩2,456 | ₩2,482 | 0.00% | 9.6천 |
|---|
| 2026.06.23 | ₩2,442 | ₩2,482 | ₩2,415 | ₩2,456 | +0.55% | 8.9천 |
|---|
| 2026.06.22 | ₩2,482 | ₩2,482 | ₩2,415 | ₩2,442 | -1.62% | 9천 |
|---|
| 2026.06.18 | ₩2,482 | ₩2,550 | ₩2,415 | ₩2,415 | -2.70% | 7.5천 |
|---|
| 2026.06.17 | ₩2,456 | ₩2,550 | ₩2,429 | ₩2,509 | +2.19% | 1.2만 |
|---|
| 2026.06.16 | ₩2,442 | ₩2,469 | ₩2,415 | ₩2,456 | +0.55% | 3.1천 |
|---|
| 2026.06.15 | ₩2,442 | ₩2,482 | ₩2,415 | ₩2,456 | +0.55% | 1.2만 |
|---|
| 2026.06.12 | ₩2,550 | ₩2,563 | ₩2,415 | ₩2,456 | -3.68% | 1만 |
|---|
| 2026.06.11 | ₩2,456 | ₩2,751 | ₩2,415 | ₩2,442 | -0.55% | 1.5만 |
|---|
| 2026.06.10 | ₩2,737 | ₩2,764 | ₩2,415 | ₩2,482 | -9.31% | 2.4만 |
|---|
| 2026.06.09 | ₩2,778 | ₩2,831 | ₩2,643 | ₩2,657 | -4.35% | 9.9천 |
|---|
| 2026.06.08 | ₩2,805 | ₩2,805 | ₩2,603 | ₩2,724 | -2.87% | 6천 |
|---|
| 2026.06.05 | ₩2,670 | ₩2,751 | ₩2,617 | ₩2,737 | +2.51% | 9.2천 |
|---|
| 2026.06.04 | ₩2,576 | ₩2,617 | ₩2,523 | ₩2,536 | -1.56% | 8.3천 |
|---|
| 2026.06.03 | ₩2,697 | ₩2,751 | ₩2,617 | ₩2,670 | -1.00% | 7.5천 |
|---|
| 2026.06.02 | ₩2,590 | ₩2,657 | ₩2,590 | ₩2,630 | +1.55% | 1.8만 |
|---|
| 2026.06.01 | ₩2,697 | ₩2,831 | ₩2,657 | ₩2,737 | +1.49% | 8.6천 |
|---|
| 2026.05.29 | ₩2,818 | ₩2,885 | ₩2,603 | ₩2,697 | -4.29% | 1.6만 |
|---|
| 2026.05.28 | ₩2,885 | ₩2,898 | ₩2,791 | ₩2,831 | -1.86% | 2.3만 |
|---|
| 2026.05.27 | ₩2,778 | ₩2,858 | ₩2,778 | ₩2,858 | +2.90% | 1.1만 |
|---|
| 2026.05.26 | ₩2,617 | ₩2,791 | ₩2,617 | ₩2,778 | +6.15% | 2.1천 |
|---|
| 2026.05.22 | ₩2,805 | ₩2,818 | ₩2,684 | ₩2,805 | 0.00% | 7.8천 |
|---|
| 2026.05.21 | ₩2,858 | ₩2,898 | ₩2,764 | ₩2,778 | -2.82% | 5.5천 |
|---|
| 2026.05.20 | ₩2,952 | ₩2,952 | ₩2,724 | ₩2,845 | -3.64% | 6.6천 |
|---|
| 2026.05.19 | ₩2,469 | ₩2,912 | ₩2,469 | ₩2,885 | +16.85% | 1.2만 |
|---|
| 2026.05.18 | ₩2,697 | ₩2,818 | ₩2,295 | ₩2,751 | +1.99% | 3만 |
|---|
| 2026.05.15 | ₩2,912 | ₩2,912 | ₩2,778 | ₩2,805 | -3.69% | 1.2만 |
|---|
| 2026.05.14 | ₩2,845 | ₩2,885 | ₩2,697 | ₩2,711 | -4.72% | 1.2만 |
|---|
| 2026.05.13 | ₩2,684 | ₩2,684 | ₩2,348 | ₩2,590 | -3.50% | 4.3천 |
|---|
| 2026.05.12 | ₩2,697 | ₩2,764 | ₩2,697 | ₩2,724 | +1.00% | 8.2천 |
|---|
| 2026.05.11 | ₩2,657 | ₩2,898 | ₩2,509 | ₩2,657 | 0.00% | 2.8만 |
|---|
| 2026.05.08 | ₩2,550 | ₩2,550 | ₩2,335 | ₩2,456 | -3.68% | 4.8천 |
|---|
| 2026.05.07 | ₩2,348 | ₩2,523 | ₩2,174 | ₩2,469 | +5.14% | 4.2만 |
|---|
| 2026.05.06 | ₩2,872 | ₩2,872 | ₩2,402 | ₩2,442 | -14.95% | 9.4만 |
|---|
| 2026.05.05 | ₩3,247 | ₩3,247 | ₩3,153 | ₩3,167 | -2.48% | 3.9천 |
|---|
| 2026.05.04 | ₩3,288 | ₩3,301 | ₩3,194 | ₩3,194 | -2.86% | 4.1천 |
|---|
| 2026.05.01 | ₩3,301 | ₩3,328 | ₩3,194 | ₩3,247 | -1.63% | 2.4천 |
|---|
| 2026.04.30 | ₩3,355 | ₩3,355 | ₩3,207 | ₩3,288 | -2.00% | 5.7천 |
|---|
| 2026.04.29 | ₩3,382 | ₩3,462 | ₩3,301 | ₩3,395 | +0.40% | 7.9천 |
|---|
| 2026.04.28 | ₩3,475 | ₩3,475 | ₩3,422 | ₩3,422 | -1.54% | 4.5천 |
|---|
| 2026.04.27 | ₩3,422 | ₩3,422 | ₩3,314 | ₩3,368 | -1.57% | 700 |
|---|
| 2026.04.24 | ₩3,408 | ₩3,569 | ₩3,140 | ₩3,301 | -3.15% | 2.3만 |
|---|
| 2026.04.23 | ₩3,704 | ₩3,704 | ₩3,489 | ₩3,569 | -3.62% | 1.3만 |
|---|
| 2026.04.22 | ₩3,529 | ₩3,838 | ₩3,489 | ₩3,556 | +0.76% | 6.9만 |
|---|
| 2026.04.21 | ₩3,502 | ₩3,905 | ₩3,502 | ₩3,878 | +10.73% | 5.6만 |
|---|
| 2026.04.20 | ₩3,489 | ₩3,543 | ₩3,489 | ₩3,516 | +0.77% | 1.4천 |
|---|
| 2026.04.17 | ₩3,502 | ₩3,569 | ₩3,489 | ₩3,502 | 0.00% | 5천 |
|---|
| 2026.04.16 | ₩3,529 | ₩3,529 | ₩3,489 | ₩3,502 | -0.76% | 9천 |
|---|
| 2026.04.15 | ₩3,502 | ₩3,583 | ₩3,489 | ₩3,543 | +1.15% | 4.2천 |
|---|
| 2026.04.14 | ₩3,543 | ₩3,543 | ₩3,489 | ₩3,502 | -1.14% | 4.8천 |
|---|
| 2026.04.13 | ₩3,502 | ₩3,529 | ₩3,502 | ₩3,529 | +0.77% | 900 |
|---|
| 2026.04.10 | ₩3,489 | ₩3,583 | ₩3,489 | ₩3,529 | +1.15% | 9천 |
|---|
| 2026.04.09 | ₩3,489 | ₩3,583 | ₩3,489 | ₩3,502 | +0.38% | 8.7천 |
|---|
| 2026.04.08 | ₩3,543 | ₩3,583 | ₩3,502 | ₩3,529 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩3,502 | ₩3,650 | ₩3,502 | ₩3,650 | +4.21% | 4.4천 |
|---|
| 2026.04.06 | ₩3,663 | ₩3,690 | ₩3,663 | ₩3,690 | +0.73% | 1.1천 |
|---|
| 2026.04.02 | ₩3,489 | ₩3,677 | ₩3,489 | ₩3,677 | +5.38% | 6천 |
|---|
| 2026.04.01 | ₩3,489 | ₩3,650 | ₩3,449 | ₩3,569 | +2.31% | 9.7천 |
|---|
| 2026.03.31 | ₩3,596 | ₩3,596 | ₩3,502 | ₩3,529 | -1.87% | 5.6천 |
|---|
| 2026.03.30 | ₩3,489 | ₩3,663 | ₩3,489 | ₩3,636 | +4.23% | 5.1천 |
|---|
| 2026.03.27 | ₩3,556 | ₩3,704 | ₩3,529 | ₩3,529 | -0.75% | 6.9천 |
|---|
| 2026.03.26 | ₩3,677 | ₩3,690 | ₩3,543 | ₩3,556 | -3.28% | 9천 |
|---|
| 2026.03.25 | ₩3,543 | ₩3,784 | ₩3,529 | ₩3,623 | +2.27% | 2.2만 |
|---|
| 2026.03.24 | ₩3,529 | ₩3,704 | ₩3,529 | ₩3,690 | +4.56% | 2.3만 |
|---|
| 2026.03.23 | ₩4,052 | ₩4,052 | ₩3,529 | ₩3,797 | -6.29% | 4.2만 |
|---|
| 2026.03.20 | ₩4,160 | ₩4,160 | ₩3,797 | ₩3,999 | -3.87% | 3.8만 |
|---|
| 2026.03.19 | ₩4,227 | ₩4,348 | ₩3,757 | ₩3,959 | -6.35% | 6.2만 |
|---|
| 2026.03.18 | ₩3,704 | ₩3,757 | ₩3,556 | ₩3,757 | +1.45% | 2.4만 |
|---|
| 2026.03.17 | ₩3,529 | ₩3,569 | ₩3,529 | ₩3,543 | +0.38% | 4.5천 |
|---|
| 2026.03.16 | ₩3,569 | ₩3,569 | ₩3,516 | ₩3,556 | -0.38% | 9.1천 |
|---|
| 2026.03.13 | ₩3,435 | ₩3,489 | ₩3,435 | ₩3,489 | +1.56% | 1.1만 |
|---|
| 2026.03.12 | ₩3,462 | ₩3,489 | ₩3,422 | ₩3,475 | +0.39% | 9.7천 |
|---|
| 2026.03.11 | ₩3,355 | ₩3,489 | ₩3,355 | ₩3,449 | +2.80% | 4.7천 |
|---|
| 2026.03.10 | ₩3,408 | ₩3,449 | ₩3,073 | ₩3,194 | -6.30% | 7.7천 |
|---|
| 2026.03.09 | ₩3,543 | ₩3,556 | ₩3,207 | ₩3,288 | -7.20% | 9.9천 |
|---|
| 2026.03.06 | ₩3,583 | ₩3,583 | ₩3,314 | ₩3,355 | -6.37% | 6.5천 |
|---|
| 2026.03.05 | ₩3,368 | ₩3,623 | ₩3,288 | ₩3,462 | +2.79% | 9.7천 |
|---|
| 2026.03.04 | ₩3,355 | ₩3,355 | ₩3,247 | ₩3,328 | -0.80% | 1.3만 |
|---|
| 2026.03.03 | ₩3,516 | ₩3,569 | ₩3,314 | ₩3,355 | -4.58% | 3.2만 |
|---|
| 2026.03.02 | ₩3,194 | ₩3,382 | ₩3,167 | ₩3,261 | +2.10% | 2.7만 |
|---|
| 2026.02.27 | ₩3,355 | ₩3,435 | ₩3,341 | ₩3,422 | +2.00% | 5.9천 |
|---|
| 2026.02.26 | ₩3,650 | ₩3,650 | ₩3,408 | ₩3,462 | -5.15% | 8천 |
|---|
| 2026.02.25 | ₩3,502 | ₩3,516 | ₩3,489 | ₩3,516 | +0.38% | 7.1천 |
|---|
| 2026.02.24 | ₩3,610 | ₩3,610 | ₩3,489 | ₩3,489 | -3.35% | 8.4천 |
|---|
| 2026.02.23 | ₩3,382 | ₩3,449 | ₩3,288 | ₩3,395 | +0.40% | 2만 |
|---|
| 2026.02.20 | ₩3,516 | ₩3,529 | ₩3,368 | ₩3,475 | -1.15% | 1.7만 |
|---|
| 2026.02.19 | ₩3,529 | ₩3,543 | ₩3,475 | ₩3,475 | -1.52% | 9.1천 |
|---|
| 2026.02.18 | ₩3,529 | ₩3,663 | ₩3,529 | ₩3,543 | +0.38% | 1.4만 |
|---|
| 2026.02.17 | ₩3,744 | ₩3,878 | ₩3,636 | ₩3,636 | -2.87% | 4만 |
|---|
| 2026.02.13 | ₩3,435 | ₩3,730 | ₩3,435 | ₩3,529 | +2.73% | 1.3만 |
|---|
| 2026.02.12 | ₩3,583 | ₩3,797 | ₩3,543 | ₩3,690 | +3.00% | 2.2만 |
|---|
| 2026.02.11 | ₩3,596 | ₩3,650 | ₩3,556 | ₩3,610 | +0.37% | 1.2만 |
|---|
| 2026.02.10 | ₩3,623 | ₩3,690 | ₩3,529 | ₩3,583 | -1.11% | 4.5만 |
|---|
| 2026.02.09 | ₩3,650 | ₩3,811 | ₩3,475 | ₩3,569 | -2.21% | 2.6만 |
|---|
| 2026.02.06 | ₩3,932 | ₩4,052 | ₩3,757 | ₩3,757 | -4.44% | 6.2만 |
|---|
| 2026.02.05 | ₩4,160 | ₩4,267 | ₩3,959 | ₩4,133 | -0.65% | 7.2만 |
|---|
| 2026.02.04 | ₩3,945 | ₩4,187 | ₩3,878 | ₩3,878 | -1.70% | 4.8만 |
|---|
| 2026.02.03 | ₩4,227 | ₩4,374 | ₩3,757 | ₩3,905 | -7.62% | 7.7만 |
|---|
| 2026.02.02 | ₩5,502 | ₩5,596 | ₩4,307 | ₩4,334 | -21.22% | 13.4만 |
|---|
| 2026.01.30 | ₩6,414 | ₩6,414 | ₩5,099 | ₩5,327 | -16.95% | 29.4만 |
|---|
| 2026.01.29 | ₩4,428 | ₩6,106 | ₩4,428 | ₩5,153 | +16.36% | 29.7만 |
|---|
| 2026.01.28 | ₩4,603 | ₩4,643 | ₩4,227 | ₩4,361 | -5.25% | 5만 |
|---|
| 2026.01.27 | ₩4,576 | ₩4,898 | ₩4,401 | ₩4,401 | -3.81% | 4.3만 |
|---|
| 2026.01.26 | ₩4,401 | ₩4,683 | ₩4,200 | ₩4,656 | +5.79% | 4.3만 |
|---|
| 2026.01.23 | ₩4,388 | ₩4,549 | ₩4,374 | ₩4,455 | +1.53% | 4.1만 |
|---|
| 2026.01.22 | ₩4,442 | ₩4,697 | ₩4,307 | ₩4,482 | +0.91% | 1.8만 |
|---|
| 2026.01.21 | ₩4,549 | ₩4,589 | ₩4,401 | ₩4,495 | -1.18% | 3.5만 |
|---|
| 2026.01.20 | ₩4,442 | ₩4,656 | ₩4,388 | ₩4,629 | +4.23% | 1.2만 |
|---|
| 2026.01.16 | ₩4,764 | ₩4,871 | ₩4,670 | ₩4,750 | -0.28% | 2.4만 |
|---|
| 2026.01.15 | ₩4,589 | ₩4,804 | ₩4,589 | ₩4,750 | +3.51% | 1.1만 |
|---|
| 2026.01.14 | ₩4,509 | ₩4,683 | ₩4,509 | ₩4,683 | +3.87% | 4.8천 |
|---|
| 2026.01.13 | ₩4,415 | ₩4,737 | ₩4,401 | ₩4,670 | +5.78% | 2만 |
|---|
| 2026.01.12 | ₩4,388 | ₩4,764 | ₩4,294 | ₩4,643 | +5.81% | 1.3만 |
|---|
| 2026.01.09 | ₩4,737 | ₩4,790 | ₩4,442 | ₩4,455 | -5.95% | 1.6만 |
|---|
| 2026.01.08 | ₩4,871 | ₩4,871 | ₩4,629 | ₩4,629 | -4.96% | 6.6천 |
|---|
| 2026.01.07 | ₩4,938 | ₩4,938 | ₩4,656 | ₩4,710 | -4.62% | 1.4만 |
|---|
| 2026.01.06 | ₩4,643 | ₩4,952 | ₩4,629 | ₩4,764 | +2.60% | 2.3만 |
|---|
| 2026.01.05 | ₩4,737 | ₩4,737 | ₩4,576 | ₩4,589 | -3.12% | 3.2만 |
|---|
| 2026.01.02 | ₩4,965 | ₩4,965 | ₩4,777 | ₩4,831 | -2.70% | 1.5만 |
|---|
| 2025.12.31 | ₩4,925 | ₩5,153 | ₩4,737 | ₩5,153 | +4.63% | 2.9만 |
|---|
| 2025.12.30 | ₩4,952 | ₩4,952 | ₩4,482 | ₩4,723 | -4.61% | 4.1만 |
|---|
| 2025.12.29 | ₩5,703 | ₩5,864 | ₩4,978 | ₩5,233 | -8.24% | 15.5만 |
|---|
| 2025.12.26 | ₩4,670 | ₩4,764 | ₩4,428 | ₩4,697 | +0.57% | 2.4만 |
|---|
| 2025.12.24 | ₩5,220 | ₩5,274 | ₩4,670 | ₩4,777 | -8.48% | 4.8만 |
|---|
| 2025.12.23 | ₩3,945 | ₩6,575 | ₩3,945 | ₩4,764 | +20.75% | 32.6만 |
|---|
| 2025.12.22 | ₩3,717 | ₩3,851 | ₩3,636 | ₩3,851 | +3.61% | 2만 |
|---|
| 2025.12.19 | ₩3,972 | ₩3,972 | ₩3,663 | ₩3,744 | -5.74% | 1.5만 |
|---|
| 2025.12.18 | ₩3,771 | ₩3,891 | ₩3,690 | ₩3,797 | +0.71% | 1.5만 |
|---|
| 2025.12.17 | ₩3,757 | ₩3,851 | ₩3,730 | ₩3,784 | +0.71% | 6.3천 |
|---|
| 2025.12.16 | ₩4,039 | ₩4,039 | ₩3,771 | ₩3,918 | -2.99% | 1.1만 |
|---|
| 2025.12.15 | ₩3,865 | ₩3,945 | ₩3,838 | ₩3,851 | -0.35% | 1.8만 |
|---|
| 2025.12.12 | ₩3,797 | ₩4,012 | ₩3,690 | ₩3,878 | +2.12% | 3.5만 |
|---|
| 2025.12.11 | ₩4,039 | ₩4,039 | ₩3,797 | ₩3,824 | -5.32% | 2만 |
|---|
| 2025.12.10 | ₩4,160 | ₩4,160 | ₩4,039 | ₩4,106 | -1.29% | 1.4만 |
|---|
| 2025.12.09 | ₩4,093 | ₩4,160 | ₩4,093 | ₩4,146 | +1.31% | 1.1만 |
|---|
| 2025.12.08 | ₩4,254 | ₩4,321 | ₩4,026 | ₩4,079 | -4.10% | 1.8만 |
|---|
| 2025.12.05 | ₩4,415 | ₩4,522 | ₩4,079 | ₩4,240 | -3.95% | 1.4만 |
|---|
| 2025.12.04 | ₩4,603 | ₩4,603 | ₩4,374 | ₩4,442 | -3.50% | 8.2천 |
|---|
| 2025.12.03 | ₩4,670 | ₩4,737 | ₩4,442 | ₩4,562 | -2.30% | 2.5만 |
|---|
| 2025.12.02 | ₩4,764 | ₩4,965 | ₩4,697 | ₩4,710 | -1.13% | 4만 |
|---|
| 2025.12.01 | ₩4,697 | ₩4,790 | ₩4,643 | ₩4,750 | +1.14% | 1.6만 |
|---|
| 2025.11.28 | ₩4,764 | ₩4,898 | ₩4,710 | ₩4,831 | +1.41% | 2.8만 |
|---|
| 2025.11.26 | ₩5,233 | ₩5,233 | ₩4,804 | ₩4,884 | -6.67% | 2.6만 |
|---|
| 2025.11.25 | ₩5,381 | ₩5,381 | ₩4,978 | ₩5,206 | -3.24% | 4.3만 |
|---|
| 2025.11.24 | ₩5,515 | ₩5,757 | ₩5,220 | ₩5,287 | -4.14% | 3만 |
|---|
| 2025.11.21 | ₩6,132 | ₩6,132 | ₩5,502 | ₩5,502 | -10.28% | 3.1만 |
|---|
| 2025.11.20 | ₩6,173 | ₩6,173 | ₩5,851 | ₩6,106 | -1.09% | 5.5만 |
|---|
| 2025.11.19 | ₩5,730 | ₩5,958 | ₩5,502 | ₩5,864 | +2.34% | 5.7만 |
|---|
| 2025.11.18 | ₩6,629 | ₩6,629 | ₩6,012 | ₩6,038 | -8.91% | 6.9만 |
|---|
| 2025.11.17 | ₩6,803 | ₩7,045 | ₩6,401 | ₩6,575 | -3.35% | 10.9만 |
|---|
| 2025.11.14 | ₩7,166 | ₩7,649 | ₩6,052 | ₩6,092 | -14.98% | 57.9만 |
|---|
| 2025.11.13 | ₩4,187 | ₩5,555 | ₩3,972 | ₩5,555 | +32.69% | 14만 |
|---|
| 2025.11.12 | ₩5,341 | ₩5,341 | ₩4,415 | ₩4,468 | -16.33% | 7.6만 |
|---|
| 2025.11.11 | ₩5,166 | ₩5,367 | ₩5,086 | ₩5,233 | +1.30% | 4.9만 |
|---|
| 2025.11.10 | ₩5,971 | ₩6,106 | ₩5,099 | ₩5,166 | -13.48% | 9.1만 |
|---|
| 2025.11.07 | ₩6,776 | ₩7,166 | ₩6,119 | ₩6,132 | -9.50% | 5.6만 |
|---|
| 2025.11.06 | ₩7,233 | ₩7,380 | ₩6,776 | ₩7,005 | -3.15% | 5만 |
|---|
| 2025.11.05 | ₩8,320 | ₩8,400 | ₩7,031 | ₩7,394 | -11.13% | 15.3만 |
|---|
| 2025.11.04 | ₩8,454 | ₩11,849 | ₩8,400 | ₩9,272 | +9.68% | 56.6만 |
|---|
| 2025.11.03 | ₩7,112 | ₩7,340 | ₩6,709 | ₩7,098 | -0.19% | 5.8만 |
|---|
| 2025.10.31 | ₩8,051 | ₩8,145 | ₩7,447 | ₩7,944 | -1.33% | 7만 |
|---|
| 2025.10.30 | ₩10,118 | ₩10,118 | ₩8,132 | ₩8,132 | -19.63% | 11.3만 |
|---|
| 2025.10.29 | ₩10,574 | ₩10,976 | ₩8,481 | ₩10,587 | +0.13% | 34.2만 |
|---|
| 2025.10.28 | ₩13,271 | ₩16,773 | ₩10,467 | ₩12,748 | -3.94% | 159.9만 |
|---|
| 2025.10.27 | ₩6,615 | ₩15,780 | ₩6,307 | ₩11,299 | +70.79% | 577.1만 |
|---|
| 2025.10.24 | ₩4,173 | ₩5,032 | ₩4,173 | ₩4,831 | +15.76% | 18.2만 |
|---|
| 2025.10.23 | ₩3,918 | ₩4,187 | ₩2,791 | ₩4,133 | +5.48% | 15.2만 |
|---|
| 2025.10.22 | ₩3,194 | ₩5,730 | ₩3,194 | ₩3,569 | +11.76% | 127만 |
|---|
| 2025.10.21 | ₩2,389 | ₩2,684 | ₩2,321 | ₩2,670 | +11.80% | 13.2만 |
|---|
| 2025.10.20 | ₩2,348 | ₩2,348 | ₩2,080 | ₩2,187 | -6.86% | 4만 |
|---|
| 2025.10.17 | ₩2,134 | ₩2,496 | ₩2,107 | ₩2,348 | +10.06% | 14만 |
|---|
| 2025.10.16 | ₩2,013 | ₩2,040 | ₩1,999 | ₩2,013 | 0.00% | 3.1만 |
|---|
| 2025.10.15 | ₩1,999 | ₩2,013 | ₩1,999 | ₩2,013 | +0.67% | 4.2천 |
|---|
| 2025.10.14 | ₩2,026 | ₩2,040 | ₩1,999 | ₩2,013 | -0.66% | 1.2만 |
|---|
| 2025.10.13 | ₩2,026 | ₩2,026 | ₩1,986 | ₩2,026 | 0.00% | 9.2천 |
|---|
| 2025.10.10 | ₩2,013 | ₩2,066 | ₩2,013 | ₩2,040 | +1.33% | 3.9천 |
|---|