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 | ₩2,347 | ₩2,347 | ₩2,347 | ₩2,347 | 0.00% | 100 |
| 2026.10.08 | ₩2,293 | ₩2,374 | ₩2,293 | ₩2,374 | +3.51% | 1.3천 |
| 2026.10.07 | ₩2,307 | ₩2,508 | ₩2,307 | ₩2,414 | +4.65% | 1.3천 |
| 2026.10.06 | ₩2,414 | ₩2,495 | ₩2,401 | ₩2,401 | -0.56% | 700 |
| 2026.10.05 | ₩2,360 | ₩2,387 | ₩2,360 | ₩2,387 | +1.14% | 200 |
| 2026.10.02 | ₩2,320 | ₩2,347 | ₩2,320 | ₩2,334 | +0.58% | 1.2천 |
| 2026.10.01 | ₩2,401 | ₩2,401 | ₩2,347 | ₩2,347 | -2.23% | 300 |
| 2026.09.30 | ₩2,374 | ₩2,374 | ₩2,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,374 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩2,374 | ₩2,441 | ₩2,280 | ₩2,414 | +1.69% | 7.6천 |
|---|
| 2026.09.28 | ₩2,387 | ₩2,682 | ₩2,253 | ₩2,320 | -2.81% | 9.2만 |
|---|
| 2026.09.25 | ₩2,374 | ₩2,374 | ₩2,347 | ₩2,347 | -1.13% | 200 |
|---|
| 2026.09.24 | ₩2,334 | ₩2,347 | ₩2,320 | ₩2,347 | +0.57% | 1.6천 |
|---|
| 2026.09.23 | ₩2,334 | ₩2,334 | ₩2,307 | ₩2,334 | 0.00% | 3천 |
|---|
| 2026.09.22 | ₩2,320 | ₩2,320 | ₩2,293 | ₩2,320 | 0.00% | 1.6천 |
|---|
| 2026.09.21 | ₩2,320 | ₩2,320 | ₩2,320 | ₩2,320 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩2,387 | ₩2,387 | ₩2,347 | ₩2,374 | -0.56% | 800 |
|---|
| 2026.09.17 | ₩2,320 | ₩2,334 | ₩2,320 | ₩2,334 | +0.58% | 400 |
|---|
| 2026.09.16 | ₩2,387 | ₩2,387 | ₩2,293 | ₩2,360 | -1.12% | 3.5천 |
|---|
| 2026.09.15 | ₩2,374 | ₩2,401 | ₩2,360 | ₩2,401 | +1.13% | 7.2천 |
|---|
| 2026.09.14 | ₩2,360 | ₩2,374 | ₩2,267 | ₩2,334 | -1.14% | 2.5천 |
|---|
| 2026.09.11 | ₩2,374 | ₩2,374 | ₩2,307 | ₩2,307 | -2.82% | 400 |
|---|
| 2026.09.10 | ₩2,307 | ₩2,307 | ₩2,240 | ₩2,240 | -2.91% | 1.5천 |
|---|
| 2026.09.09 | ₩2,280 | ₩2,280 | ₩2,213 | ₩2,253 | -1.18% | 1.9천 |
|---|
| 2026.09.08 | ₩2,307 | ₩2,320 | ₩2,226 | ₩2,267 | -1.74% | 3천 |
|---|
| 2026.09.04 | ₩2,226 | ₩2,267 | ₩2,226 | ₩2,267 | +1.81% | 300 |
|---|
| 2026.09.03 | ₩2,213 | ₩2,267 | ₩2,213 | ₩2,267 | +2.42% | 1.7천 |
|---|
| 2026.09.02 | ₩2,226 | ₩2,226 | ₩2,226 | ₩2,226 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩2,307 | ₩2,307 | ₩2,293 | ₩2,293 | -0.58% | 4.8천 |
|---|
| 2026.08.31 | ₩2,293 | ₩2,293 | ₩2,280 | ₩2,293 | 0.00% | 1.1천 |
|---|
| 2026.08.28 | ₩2,280 | ₩2,280 | ₩2,253 | ₩2,267 | -0.59% | 2.5천 |
|---|
| 2026.08.27 | ₩2,199 | ₩2,213 | ₩2,146 | ₩2,213 | +0.61% | 2.2천 |
|---|
| 2026.08.26 | ₩2,226 | ₩2,226 | ₩2,226 | ₩2,226 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩2,159 | ₩2,159 | ₩2,159 | ₩2,159 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩2,253 | ₩2,320 | ₩2,092 | ₩2,186 | -2.98% | 4.2천 |
|---|
| 2026.08.21 | ₩2,213 | ₩2,213 | ₩2,146 | ₩2,199 | -0.61% | 9.1천 |
|---|
| 2026.08.20 | ₩2,307 | ₩2,320 | ₩2,146 | ₩2,240 | -2.91% | 4.6천 |
|---|
| 2026.08.19 | ₩2,347 | ₩2,414 | ₩2,146 | ₩2,307 | -1.71% | 9.1천 |
|---|
| 2026.08.18 | ₩2,293 | ₩2,334 | ₩2,293 | ₩2,334 | +1.75% | 4.8천 |
|---|
| 2026.08.17 | ₩2,307 | ₩2,347 | ₩2,293 | ₩2,293 | -0.58% | 1.3천 |
|---|
| 2026.08.14 | ₩2,320 | ₩2,320 | ₩2,240 | ₩2,280 | -1.73% | 4.8천 |
|---|
| 2026.08.13 | ₩2,347 | ₩2,347 | ₩2,293 | ₩2,320 | -1.14% | 3.6천 |
|---|
| 2026.08.12 | ₩2,293 | ₩2,387 | ₩2,280 | ₩2,280 | -0.58% | 2.5천 |
|---|
| 2026.08.11 | ₩2,360 | ₩2,441 | ₩2,360 | ₩2,387 | +1.14% | 2.5천 |
|---|
| 2026.08.10 | ₩2,414 | ₩2,414 | ₩2,347 | ₩2,360 | -2.22% | 2천 |
|---|
| 2026.08.07 | ₩2,414 | ₩2,441 | ₩2,414 | ₩2,441 | +1.11% | 3.3천 |
|---|
| 2026.08.06 | ₩2,495 | ₩2,495 | ₩2,441 | ₩2,454 | -1.61% | 4.2천 |
|---|
| 2026.08.05 | ₩2,508 | ₩2,642 | ₩2,360 | ₩2,468 | -1.60% | 4.9천 |
|---|
| 2026.08.04 | ₩2,508 | ₩2,508 | ₩2,508 | ₩2,508 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩2,548 | ₩2,588 | ₩2,508 | ₩2,508 | -1.58% | 2.3천 |
|---|
| 2026.07.31 | ₩2,548 | ₩2,629 | ₩2,548 | ₩2,548 | 0.00% | 2.9천 |
|---|
| 2026.07.30 | ₩2,629 | ₩2,629 | ₩2,548 | ₩2,562 | -2.55% | 1.2천 |
|---|
| 2026.07.29 | ₩2,642 | ₩2,642 | ₩2,548 | ₩2,588 | -2.03% | 1.4천 |
|---|
| 2026.07.28 | ₩2,629 | ₩2,629 | ₩2,508 | ₩2,562 | -2.55% | 3.1천 |
|---|
| 2026.07.27 | ₩2,521 | ₩2,575 | ₩2,521 | ₩2,548 | +1.06% | 900 |
|---|
| 2026.07.24 | ₩2,588 | ₩2,588 | ₩2,521 | ₩2,521 | -2.59% | 500 |
|---|
| 2026.07.23 | ₩2,655 | ₩2,749 | ₩2,575 | ₩2,696 | +1.52% | 1.1만 |
|---|
| 2026.07.22 | ₩2,588 | ₩2,588 | ₩2,562 | ₩2,562 | -1.04% | 400 |
|---|
| 2026.07.21 | ₩2,481 | ₩2,495 | ₩2,481 | ₩2,495 | +0.54% | 2.6천 |
|---|
| 2026.07.20 | ₩2,575 | ₩2,602 | ₩2,548 | ₩2,562 | -0.52% | 6.6천 |
|---|
| 2026.07.17 | ₩2,642 | ₩2,642 | ₩2,575 | ₩2,575 | -2.54% | 1.7천 |
|---|
| 2026.07.16 | ₩2,655 | ₩2,776 | ₩2,588 | ₩2,588 | -2.53% | 3.2천 |
|---|
| 2026.07.15 | ₩2,816 | ₩2,816 | ₩2,495 | ₩2,655 | -5.71% | 3.9천 |
|---|
| 2026.07.14 | ₩2,830 | ₩2,830 | ₩2,521 | ₩2,709 | -4.27% | 3.6천 |
|---|
| 2026.07.13 | ₩2,736 | ₩2,736 | ₩2,642 | ₩2,642 | -3.43% | 700 |
|---|
| 2026.07.10 | ₩2,562 | ₩2,562 | ₩2,548 | ₩2,548 | -0.52% | 2.7천 |
|---|
| 2026.07.09 | ₩2,562 | ₩2,562 | ₩2,562 | ₩2,562 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩2,736 | ₩2,870 | ₩2,629 | ₩2,669 | -2.45% | 1.1만 |
|---|
| 2026.07.07 | ₩2,575 | ₩2,629 | ₩2,454 | ₩2,575 | 0.00% | 5.8천 |
|---|
| 2026.07.06 | ₩2,521 | ₩2,749 | ₩2,521 | ₩2,749 | +9.04% | 500 |
|---|
| 2026.07.02 | ₩2,521 | ₩2,763 | ₩2,521 | ₩2,763 | +9.57% | 600 |
|---|
| 2026.07.01 | ₩2,790 | ₩2,816 | ₩2,696 | ₩2,816 | +0.96% | 800 |
|---|
| 2026.06.30 | ₩2,696 | ₩2,749 | ₩2,669 | ₩2,696 | 0.00% | 7.3천 |
|---|
| 2026.06.29 | ₩2,803 | ₩2,991 | ₩2,682 | ₩2,776 | -0.96% | 2만 |
|---|
| 2026.06.26 | ₩2,937 | ₩3,004 | ₩2,615 | ₩2,723 | -7.31% | 5천 |
|---|
| 2026.06.25 | ₩2,548 | ₩3,259 | ₩2,548 | ₩2,776 | +8.95% | 8.4만 |
|---|
| 2026.06.24 | ₩2,481 | ₩2,495 | ₩2,454 | ₩2,481 | 0.00% | 9.6천 |
|---|
| 2026.06.23 | ₩2,441 | ₩2,481 | ₩2,414 | ₩2,454 | +0.55% | 8.9천 |
|---|
| 2026.06.22 | ₩2,481 | ₩2,481 | ₩2,414 | ₩2,441 | -1.62% | 9천 |
|---|
| 2026.06.18 | ₩2,481 | ₩2,548 | ₩2,414 | ₩2,414 | -2.70% | 7.5천 |
|---|
| 2026.06.17 | ₩2,454 | ₩2,548 | ₩2,427 | ₩2,508 | +2.19% | 1.2만 |
|---|
| 2026.06.16 | ₩2,441 | ₩2,468 | ₩2,414 | ₩2,454 | +0.55% | 3.1천 |
|---|
| 2026.06.15 | ₩2,441 | ₩2,481 | ₩2,414 | ₩2,454 | +0.55% | 1.2만 |
|---|
| 2026.06.12 | ₩2,548 | ₩2,562 | ₩2,414 | ₩2,454 | -3.68% | 1만 |
|---|
| 2026.06.11 | ₩2,454 | ₩2,749 | ₩2,414 | ₩2,441 | -0.55% | 1.5만 |
|---|
| 2026.06.10 | ₩2,736 | ₩2,763 | ₩2,414 | ₩2,481 | -9.31% | 2.4만 |
|---|
| 2026.06.09 | ₩2,776 | ₩2,830 | ₩2,642 | ₩2,655 | -4.35% | 9.9천 |
|---|
| 2026.06.08 | ₩2,803 | ₩2,803 | ₩2,602 | ₩2,723 | -2.87% | 6천 |
|---|
| 2026.06.05 | ₩2,669 | ₩2,749 | ₩2,615 | ₩2,736 | +2.51% | 9.2천 |
|---|
| 2026.06.04 | ₩2,575 | ₩2,615 | ₩2,521 | ₩2,535 | -1.56% | 8.3천 |
|---|
| 2026.06.03 | ₩2,696 | ₩2,749 | ₩2,615 | ₩2,669 | -1.00% | 7.5천 |
|---|
| 2026.06.02 | ₩2,588 | ₩2,655 | ₩2,588 | ₩2,629 | +1.55% | 1.8만 |
|---|
| 2026.06.01 | ₩2,696 | ₩2,830 | ₩2,655 | ₩2,736 | +1.49% | 8.6천 |
|---|
| 2026.05.29 | ₩2,816 | ₩2,883 | ₩2,602 | ₩2,696 | -4.29% | 1.6만 |
|---|
| 2026.05.28 | ₩2,883 | ₩2,897 | ₩2,790 | ₩2,830 | -1.86% | 2.3만 |
|---|
| 2026.05.27 | ₩2,776 | ₩2,857 | ₩2,776 | ₩2,857 | +2.90% | 1.1만 |
|---|
| 2026.05.26 | ₩2,615 | ₩2,790 | ₩2,615 | ₩2,776 | +6.15% | 2.1천 |
|---|
| 2026.05.22 | ₩2,803 | ₩2,816 | ₩2,682 | ₩2,803 | 0.00% | 7.8천 |
|---|
| 2026.05.21 | ₩2,857 | ₩2,897 | ₩2,763 | ₩2,776 | -2.82% | 5.5천 |
|---|
| 2026.05.20 | ₩2,951 | ₩2,951 | ₩2,723 | ₩2,843 | -3.64% | 6.6천 |
|---|
| 2026.05.19 | ₩2,468 | ₩2,910 | ₩2,468 | ₩2,883 | +16.85% | 1.2만 |
|---|
| 2026.05.18 | ₩2,696 | ₩2,816 | ₩2,293 | ₩2,749 | +1.99% | 3만 |
|---|
| 2026.05.15 | ₩2,910 | ₩2,910 | ₩2,776 | ₩2,803 | -3.69% | 1.2만 |
|---|
| 2026.05.14 | ₩2,843 | ₩2,883 | ₩2,696 | ₩2,709 | -4.72% | 1.2만 |
|---|
| 2026.05.13 | ₩2,682 | ₩2,682 | ₩2,347 | ₩2,588 | -3.50% | 4.3천 |
|---|
| 2026.05.12 | ₩2,696 | ₩2,763 | ₩2,696 | ₩2,723 | +1.00% | 8.2천 |
|---|
| 2026.05.11 | ₩2,655 | ₩2,897 | ₩2,508 | ₩2,655 | 0.00% | 2.8만 |
|---|
| 2026.05.08 | ₩2,548 | ₩2,548 | ₩2,334 | ₩2,454 | -3.68% | 4.8천 |
|---|
| 2026.05.07 | ₩2,347 | ₩2,521 | ₩2,173 | ₩2,468 | +5.14% | 4.2만 |
|---|
| 2026.05.06 | ₩2,870 | ₩2,870 | ₩2,401 | ₩2,441 | -14.95% | 9.4만 |
|---|
| 2026.05.05 | ₩3,246 | ₩3,246 | ₩3,152 | ₩3,165 | -2.48% | 3.9천 |
|---|
| 2026.05.04 | ₩3,286 | ₩3,299 | ₩3,192 | ₩3,192 | -2.86% | 4.1천 |
|---|
| 2026.05.01 | ₩3,299 | ₩3,326 | ₩3,192 | ₩3,246 | -1.63% | 2.4천 |
|---|
| 2026.04.30 | ₩3,353 | ₩3,353 | ₩3,205 | ₩3,286 | -2.00% | 5.7천 |
|---|
| 2026.04.29 | ₩3,380 | ₩3,460 | ₩3,299 | ₩3,393 | +0.40% | 7.9천 |
|---|
| 2026.04.28 | ₩3,474 | ₩3,474 | ₩3,420 | ₩3,420 | -1.54% | 4.5천 |
|---|
| 2026.04.27 | ₩3,420 | ₩3,420 | ₩3,313 | ₩3,366 | -1.57% | 700 |
|---|
| 2026.04.24 | ₩3,406 | ₩3,567 | ₩3,138 | ₩3,299 | -3.15% | 2.3만 |
|---|
| 2026.04.23 | ₩3,702 | ₩3,702 | ₩3,487 | ₩3,567 | -3.62% | 1.3만 |
|---|
| 2026.04.22 | ₩3,527 | ₩3,836 | ₩3,487 | ₩3,554 | +0.76% | 6.9만 |
|---|
| 2026.04.21 | ₩3,500 | ₩3,903 | ₩3,500 | ₩3,876 | +10.73% | 5.6만 |
|---|
| 2026.04.20 | ₩3,487 | ₩3,541 | ₩3,487 | ₩3,514 | +0.77% | 1.4천 |
|---|
| 2026.04.17 | ₩3,500 | ₩3,567 | ₩3,487 | ₩3,500 | 0.00% | 5천 |
|---|
| 2026.04.16 | ₩3,527 | ₩3,527 | ₩3,487 | ₩3,500 | -0.76% | 9천 |
|---|
| 2026.04.15 | ₩3,500 | ₩3,581 | ₩3,487 | ₩3,541 | +1.15% | 4.2천 |
|---|
| 2026.04.14 | ₩3,541 | ₩3,541 | ₩3,487 | ₩3,500 | -1.14% | 4.8천 |
|---|
| 2026.04.13 | ₩3,500 | ₩3,527 | ₩3,500 | ₩3,527 | +0.77% | 900 |
|---|
| 2026.04.10 | ₩3,487 | ₩3,581 | ₩3,487 | ₩3,527 | +1.15% | 9천 |
|---|
| 2026.04.09 | ₩3,487 | ₩3,581 | ₩3,487 | ₩3,500 | +0.38% | 8.7천 |
|---|
| 2026.04.08 | ₩3,541 | ₩3,581 | ₩3,500 | ₩3,527 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩3,500 | ₩3,648 | ₩3,500 | ₩3,648 | +4.21% | 4.4천 |
|---|
| 2026.04.06 | ₩3,661 | ₩3,688 | ₩3,661 | ₩3,688 | +0.73% | 1.1천 |
|---|
| 2026.04.02 | ₩3,487 | ₩3,675 | ₩3,487 | ₩3,675 | +5.38% | 6천 |
|---|
| 2026.04.01 | ₩3,487 | ₩3,648 | ₩3,447 | ₩3,567 | +2.31% | 9.7천 |
|---|
| 2026.03.31 | ₩3,594 | ₩3,594 | ₩3,500 | ₩3,527 | -1.87% | 5.6천 |
|---|
| 2026.03.30 | ₩3,487 | ₩3,661 | ₩3,487 | ₩3,634 | +4.23% | 5.1천 |
|---|
| 2026.03.27 | ₩3,554 | ₩3,702 | ₩3,527 | ₩3,527 | -0.75% | 6.9천 |
|---|
| 2026.03.26 | ₩3,675 | ₩3,688 | ₩3,541 | ₩3,554 | -3.28% | 9천 |
|---|
| 2026.03.25 | ₩3,541 | ₩3,782 | ₩3,527 | ₩3,621 | +2.27% | 2.2만 |
|---|
| 2026.03.24 | ₩3,527 | ₩3,702 | ₩3,527 | ₩3,688 | +4.56% | 2.3만 |
|---|
| 2026.03.23 | ₩4,050 | ₩4,050 | ₩3,527 | ₩3,795 | -6.29% | 4.2만 |
|---|
| 2026.03.20 | ₩4,158 | ₩4,158 | ₩3,795 | ₩3,997 | -3.87% | 3.8만 |
|---|
| 2026.03.19 | ₩4,225 | ₩4,345 | ₩3,755 | ₩3,956 | -6.35% | 6.2만 |
|---|
| 2026.03.18 | ₩3,702 | ₩3,755 | ₩3,554 | ₩3,755 | +1.45% | 2.4만 |
|---|
| 2026.03.17 | ₩3,527 | ₩3,567 | ₩3,527 | ₩3,541 | +0.38% | 4.5천 |
|---|
| 2026.03.16 | ₩3,567 | ₩3,567 | ₩3,514 | ₩3,554 | -0.38% | 9.1천 |
|---|
| 2026.03.13 | ₩3,433 | ₩3,487 | ₩3,433 | ₩3,487 | +1.56% | 1.1만 |
|---|
| 2026.03.12 | ₩3,460 | ₩3,487 | ₩3,420 | ₩3,474 | +0.39% | 9.7천 |
|---|
| 2026.03.11 | ₩3,353 | ₩3,487 | ₩3,353 | ₩3,447 | +2.80% | 4.7천 |
|---|
| 2026.03.10 | ₩3,406 | ₩3,447 | ₩3,071 | ₩3,192 | -6.30% | 7.7천 |
|---|
| 2026.03.09 | ₩3,541 | ₩3,554 | ₩3,205 | ₩3,286 | -7.20% | 9.9천 |
|---|
| 2026.03.06 | ₩3,581 | ₩3,581 | ₩3,313 | ₩3,353 | -6.37% | 6.5천 |
|---|
| 2026.03.05 | ₩3,366 | ₩3,621 | ₩3,286 | ₩3,460 | +2.79% | 9.7천 |
|---|
| 2026.03.04 | ₩3,353 | ₩3,353 | ₩3,246 | ₩3,326 | -0.80% | 1.3만 |
|---|
| 2026.03.03 | ₩3,514 | ₩3,567 | ₩3,313 | ₩3,353 | -4.58% | 3.2만 |
|---|
| 2026.03.02 | ₩3,192 | ₩3,380 | ₩3,165 | ₩3,259 | +2.10% | 2.7만 |
|---|
| 2026.02.27 | ₩3,353 | ₩3,433 | ₩3,339 | ₩3,420 | +2.00% | 5.9천 |
|---|
| 2026.02.26 | ₩3,648 | ₩3,648 | ₩3,406 | ₩3,460 | -5.15% | 8천 |
|---|
| 2026.02.25 | ₩3,500 | ₩3,514 | ₩3,487 | ₩3,514 | +0.38% | 7.1천 |
|---|
| 2026.02.24 | ₩3,608 | ₩3,608 | ₩3,487 | ₩3,487 | -3.35% | 8.4천 |
|---|
| 2026.02.23 | ₩3,380 | ₩3,447 | ₩3,286 | ₩3,393 | +0.40% | 2만 |
|---|
| 2026.02.20 | ₩3,514 | ₩3,527 | ₩3,366 | ₩3,474 | -1.15% | 1.7만 |
|---|
| 2026.02.19 | ₩3,527 | ₩3,541 | ₩3,474 | ₩3,474 | -1.52% | 9.1천 |
|---|
| 2026.02.18 | ₩3,527 | ₩3,661 | ₩3,527 | ₩3,541 | +0.38% | 1.4만 |
|---|
| 2026.02.17 | ₩3,742 | ₩3,876 | ₩3,634 | ₩3,634 | -2.87% | 4만 |
|---|
| 2026.02.13 | ₩3,433 | ₩3,728 | ₩3,433 | ₩3,527 | +2.73% | 1.3만 |
|---|
| 2026.02.12 | ₩3,581 | ₩3,795 | ₩3,541 | ₩3,688 | +3.00% | 2.2만 |
|---|
| 2026.02.11 | ₩3,594 | ₩3,648 | ₩3,554 | ₩3,608 | +0.37% | 1.2만 |
|---|
| 2026.02.10 | ₩3,621 | ₩3,688 | ₩3,527 | ₩3,581 | -1.11% | 4.5만 |
|---|
| 2026.02.09 | ₩3,648 | ₩3,809 | ₩3,474 | ₩3,567 | -2.21% | 2.6만 |
|---|
| 2026.02.06 | ₩3,930 | ₩4,050 | ₩3,755 | ₩3,755 | -4.44% | 6.2만 |
|---|
| 2026.02.05 | ₩4,158 | ₩4,265 | ₩3,956 | ₩4,131 | -0.65% | 7.2만 |
|---|
| 2026.02.04 | ₩3,943 | ₩4,184 | ₩3,876 | ₩3,876 | -1.70% | 4.8만 |
|---|
| 2026.02.03 | ₩4,225 | ₩4,372 | ₩3,755 | ₩3,903 | -7.62% | 7.7만 |
|---|
| 2026.02.02 | ₩5,499 | ₩5,593 | ₩4,305 | ₩4,332 | -21.22% | 13.4만 |
|---|
| 2026.01.30 | ₩6,411 | ₩6,411 | ₩5,096 | ₩5,324 | -16.95% | 29.4만 |
|---|
| 2026.01.29 | ₩4,426 | ₩6,102 | ₩4,426 | ₩5,150 | +16.36% | 29.7만 |
|---|
| 2026.01.28 | ₩4,600 | ₩4,640 | ₩4,225 | ₩4,359 | -5.25% | 5만 |
|---|
| 2026.01.27 | ₩4,573 | ₩4,895 | ₩4,399 | ₩4,399 | -3.81% | 4.3만 |
|---|
| 2026.01.26 | ₩4,399 | ₩4,681 | ₩4,198 | ₩4,654 | +5.79% | 4.3만 |
|---|
| 2026.01.23 | ₩4,386 | ₩4,546 | ₩4,372 | ₩4,453 | +1.53% | 4.1만 |
|---|
| 2026.01.22 | ₩4,439 | ₩4,694 | ₩4,305 | ₩4,479 | +0.91% | 1.8만 |
|---|
| 2026.01.21 | ₩4,546 | ₩4,587 | ₩4,399 | ₩4,493 | -1.18% | 3.5만 |
|---|
| 2026.01.20 | ₩4,439 | ₩4,654 | ₩4,386 | ₩4,627 | +4.23% | 1.2만 |
|---|
| 2026.01.16 | ₩4,761 | ₩4,868 | ₩4,667 | ₩4,748 | -0.28% | 2.4만 |
|---|
| 2026.01.15 | ₩4,587 | ₩4,801 | ₩4,587 | ₩4,748 | +3.51% | 1.1만 |
|---|
| 2026.01.14 | ₩4,506 | ₩4,681 | ₩4,506 | ₩4,681 | +3.87% | 4.8천 |
|---|
| 2026.01.13 | ₩4,412 | ₩4,734 | ₩4,399 | ₩4,667 | +5.78% | 2만 |
|---|
| 2026.01.12 | ₩4,386 | ₩4,761 | ₩4,292 | ₩4,640 | +5.81% | 1.3만 |
|---|
| 2026.01.09 | ₩4,734 | ₩4,788 | ₩4,439 | ₩4,453 | -5.95% | 1.6만 |
|---|
| 2026.01.08 | ₩4,868 | ₩4,868 | ₩4,627 | ₩4,627 | -4.96% | 6.6천 |
|---|
| 2026.01.07 | ₩4,935 | ₩4,935 | ₩4,654 | ₩4,707 | -4.62% | 1.4만 |
|---|
| 2026.01.06 | ₩4,640 | ₩4,949 | ₩4,627 | ₩4,761 | +2.60% | 2.3만 |
|---|
| 2026.01.05 | ₩4,734 | ₩4,734 | ₩4,573 | ₩4,587 | -3.12% | 3.2만 |
|---|
| 2026.01.02 | ₩4,962 | ₩4,962 | ₩4,774 | ₩4,828 | -2.70% | 1.5만 |
|---|
| 2025.12.31 | ₩4,922 | ₩5,150 | ₩4,734 | ₩5,150 | +4.63% | 2.9만 |
|---|
| 2025.12.30 | ₩4,949 | ₩4,949 | ₩4,479 | ₩4,721 | -4.61% | 4.1만 |
|---|
| 2025.12.29 | ₩5,700 | ₩5,861 | ₩4,976 | ₩5,230 | -8.24% | 15.5만 |
|---|
| 2025.12.26 | ₩4,667 | ₩4,761 | ₩4,426 | ₩4,694 | +0.57% | 2.4만 |
|---|
| 2025.12.24 | ₩5,217 | ₩5,271 | ₩4,667 | ₩4,774 | -8.48% | 4.8만 |
|---|
| 2025.12.23 | ₩3,943 | ₩6,572 | ₩3,943 | ₩4,761 | +20.75% | 32.6만 |
|---|
| 2025.12.22 | ₩3,715 | ₩3,849 | ₩3,634 | ₩3,849 | +3.61% | 2만 |
|---|
| 2025.12.19 | ₩3,970 | ₩3,970 | ₩3,661 | ₩3,742 | -5.74% | 1.5만 |
|---|
| 2025.12.18 | ₩3,769 | ₩3,889 | ₩3,688 | ₩3,795 | +0.71% | 1.5만 |
|---|
| 2025.12.17 | ₩3,755 | ₩3,849 | ₩3,728 | ₩3,782 | +0.71% | 6.3천 |
|---|
| 2025.12.16 | ₩4,037 | ₩4,037 | ₩3,769 | ₩3,916 | -2.99% | 1.1만 |
|---|
| 2025.12.15 | ₩3,862 | ₩3,943 | ₩3,836 | ₩3,849 | -0.35% | 1.8만 |
|---|
| 2025.12.12 | ₩3,795 | ₩4,010 | ₩3,688 | ₩3,876 | +2.12% | 3.5만 |
|---|
| 2025.12.11 | ₩4,037 | ₩4,037 | ₩3,795 | ₩3,822 | -5.32% | 2만 |
|---|
| 2025.12.10 | ₩4,158 | ₩4,158 | ₩4,037 | ₩4,104 | -1.29% | 1.4만 |
|---|
| 2025.12.09 | ₩4,090 | ₩4,158 | ₩4,090 | ₩4,144 | +1.31% | 1.1만 |
|---|
| 2025.12.08 | ₩4,251 | ₩4,318 | ₩4,023 | ₩4,077 | -4.10% | 1.8만 |
|---|
| 2025.12.05 | ₩4,412 | ₩4,520 | ₩4,077 | ₩4,238 | -3.95% | 1.4만 |
|---|
| 2025.12.04 | ₩4,600 | ₩4,600 | ₩4,372 | ₩4,439 | -3.50% | 8.2천 |
|---|
| 2025.12.03 | ₩4,667 | ₩4,734 | ₩4,439 | ₩4,560 | -2.30% | 2.5만 |
|---|
| 2025.12.02 | ₩4,761 | ₩4,962 | ₩4,694 | ₩4,707 | -1.13% | 4만 |
|---|
| 2025.12.01 | ₩4,694 | ₩4,788 | ₩4,640 | ₩4,748 | +1.14% | 1.6만 |
|---|
| 2025.11.28 | ₩4,761 | ₩4,895 | ₩4,707 | ₩4,828 | +1.41% | 2.8만 |
|---|
| 2025.11.26 | ₩5,230 | ₩5,230 | ₩4,801 | ₩4,882 | -6.67% | 2.6만 |
|---|
| 2025.11.25 | ₩5,378 | ₩5,378 | ₩4,976 | ₩5,204 | -3.24% | 4.3만 |
|---|
| 2025.11.24 | ₩5,512 | ₩5,753 | ₩5,217 | ₩5,284 | -4.14% | 3만 |
|---|
| 2025.11.21 | ₩6,129 | ₩6,129 | ₩5,499 | ₩5,499 | -10.28% | 3.1만 |
|---|
| 2025.11.20 | ₩6,169 | ₩6,169 | ₩5,847 | ₩6,102 | -1.09% | 5.5만 |
|---|
| 2025.11.19 | ₩5,727 | ₩5,955 | ₩5,499 | ₩5,861 | +2.34% | 5.7만 |
|---|
| 2025.11.18 | ₩6,625 | ₩6,625 | ₩6,008 | ₩6,035 | -8.91% | 6.9만 |
|---|
| 2025.11.17 | ₩6,800 | ₩7,041 | ₩6,397 | ₩6,572 | -3.35% | 10.9만 |
|---|
| 2025.11.14 | ₩7,162 | ₩7,644 | ₩6,049 | ₩6,089 | -14.98% | 57.9만 |
|---|
| 2025.11.13 | ₩4,184 | ₩5,552 | ₩3,970 | ₩5,552 | +32.69% | 14만 |
|---|
| 2025.11.12 | ₩5,338 | ₩5,338 | ₩4,412 | ₩4,466 | -16.33% | 7.6만 |
|---|
| 2025.11.11 | ₩5,163 | ₩5,365 | ₩5,083 | ₩5,230 | +1.30% | 4.9만 |
|---|
| 2025.11.10 | ₩5,968 | ₩6,102 | ₩5,096 | ₩5,163 | -13.48% | 9.1만 |
|---|
| 2025.11.07 | ₩6,773 | ₩7,162 | ₩6,116 | ₩6,129 | -9.50% | 5.6만 |
|---|
| 2025.11.06 | ₩7,229 | ₩7,376 | ₩6,773 | ₩7,001 | -3.15% | 5만 |
|---|
| 2025.11.05 | ₩8,315 | ₩8,396 | ₩7,028 | ₩7,390 | -11.13% | 15.3만 |
|---|
| 2025.11.04 | ₩8,449 | ₩11,842 | ₩8,396 | ₩9,267 | +9.68% | 56.6만 |
|---|
| 2025.11.03 | ₩7,108 | ₩7,336 | ₩6,706 | ₩7,095 | -0.19% | 5.8만 |
|---|
| 2025.10.31 | ₩8,047 | ₩8,141 | ₩7,443 | ₩7,940 | -1.33% | 7만 |
|---|
| 2025.10.30 | ₩10,112 | ₩10,112 | ₩8,127 | ₩8,127 | -19.63% | 11.3만 |
|---|
| 2025.10.29 | ₩10,568 | ₩10,971 | ₩8,476 | ₩10,582 | +0.13% | 34.2만 |
|---|
| 2025.10.28 | ₩13,264 | ₩16,764 | ₩10,461 | ₩12,741 | -3.94% | 159.9만 |
|---|
| 2025.10.27 | ₩6,612 | ₩15,772 | ₩6,303 | ₩11,292 | +70.79% | 577.1만 |
|---|
| 2025.10.24 | ₩4,171 | ₩5,029 | ₩4,171 | ₩4,828 | +15.76% | 18.2만 |
|---|
| 2025.10.23 | ₩3,916 | ₩4,184 | ₩2,790 | ₩4,131 | +5.48% | 15.2만 |
|---|
| 2025.10.22 | ₩3,192 | ₩5,727 | ₩3,192 | ₩3,567 | +11.76% | 127만 |
|---|
| 2025.10.21 | ₩2,387 | ₩2,682 | ₩2,320 | ₩2,669 | +11.80% | 13.2만 |
|---|
| 2025.10.20 | ₩2,347 | ₩2,347 | ₩2,079 | ₩2,186 | -6.86% | 4만 |
|---|
| 2025.10.17 | ₩2,132 | ₩2,495 | ₩2,106 | ₩2,347 | +10.06% | 14만 |
|---|
| 2025.10.16 | ₩2,012 | ₩2,039 | ₩1,998 | ₩2,012 | 0.00% | 3.1만 |
|---|
| 2025.10.15 | ₩1,998 | ₩2,012 | ₩1,998 | ₩2,012 | +0.67% | 4.2천 |
|---|
| 2025.10.14 | ₩2,025 | ₩2,039 | ₩1,998 | ₩2,012 | -0.66% | 1.2만 |
|---|
| 2025.10.13 | ₩2,025 | ₩2,025 | ₩1,985 | ₩2,025 | 0.00% | 9.2천 |
|---|
| 2025.10.10 | ₩2,012 | ₩2,065 | ₩2,012 | ₩2,039 | +1.33% | 3.9천 |
|---|