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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,358 | ₩2,506 | ₩2,291 | ₩2,345 | -0.57% | 3.6천 |
| 2026.09.28–2026.10.02 | ₩2,385 | ₩2,680 | ₩2,251 | ₩2,332 | -2.25% | 10.1만 |
| 2026.09.21–2026.09.25 | ₩2,318 | ₩2,372 | ₩2,291 | ₩2,345 | +1.16% | 6.6천 |
| 2026.09.14–2026.09.18 | ₩2,358 | ₩2,399 | ₩2,265 | ₩2,372 | +0.57% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩2,305 | ₩2,372 | ₩2,211 | ₩2,305 | 0.00% | 6.8천 |
| 2026.08.31–2026.09.04 | ₩2,291 | ₩2,305 | ₩2,211 | ₩2,265 | -1.17% | 8.4천 |
| 2026.08.24–2026.08.28 | ₩2,251 | ₩2,318 | ₩2,090 | ₩2,265 | +0.60% | 9.5천 |
| 2026.08.17–2026.08.21 | ₩2,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,412 |
| ₩2,144 |
| ₩2,198 |
| -4.65% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩2,412 | ₩2,439 | ₩2,238 | ₩2,278 | -5.56% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,546 | ₩2,640 | ₩2,358 | ₩2,439 | -4.21% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,519 | ₩2,640 | ₩2,506 | ₩2,546 | +1.06% | 9.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩2,573 | ₩2,747 | ₩2,479 | ₩2,519 | -2.08% | 2.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,734 | ₩2,827 | ₩2,492 | ₩2,573 | -5.88% | 1.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,519 | ₩2,868 | ₩2,452 | ₩2,546 | +1.06% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,801 | ₩2,988 | ₩2,519 | ₩2,760 | -1.44% | 2.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,479 | ₩3,256 | ₩2,412 | ₩2,720 | +9.73% | 11.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,439 | ₩2,546 | ₩2,412 | ₩2,412 | -1.10% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,801 | ₩2,827 | ₩2,412 | ₩2,452 | -12.44% | 6.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,693 | ₩2,827 | ₩2,519 | ₩2,734 | +1.49% | 5.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,613 | ₩2,894 | ₩2,600 | ₩2,693 | +3.08% | 5.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,693 | ₩2,948 | ₩2,291 | ₩2,801 | +3.98% | 6.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,653 | ₩2,908 | ₩2,345 | ₩2,801 | +5.56% | 6.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,283 | ₩3,296 | ₩2,171 | ₩2,452 | -25.31% | 14.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,417 | ₩3,471 | ₩3,189 | ₩3,243 | -5.10% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,484 | ₩3,899 | ₩3,136 | ₩3,296 | -5.38% | 16.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,497 | ₩3,578 | ₩3,484 | ₩3,497 | 0.00% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,658 | ₩3,685 | ₩3,484 | ₩3,524 | -3.66% | 3.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,484 | ₩3,672 | ₩3,444 | ₩3,672 | +5.38% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,047 | ₩4,047 | ₩3,524 | ₩3,524 | -12.91% | 10.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,564 | ₩4,342 | ₩3,511 | ₩3,993 | +12.03% | 13.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,538 | ₩3,551 | ₩3,069 | ₩3,484 | -1.52% | 4.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,189 | ₩3,618 | ₩3,162 | ₩3,350 | +5.04% | 8.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,377 | ₩3,645 | ₩3,283 | ₩3,417 | +1.19% | 4.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,739 | ₩3,873 | ₩3,363 | ₩3,471 | -7.17% | 8만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,645 | ₩3,806 | ₩3,430 | ₩3,524 | -3.31% | 11.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,494 | ₩5,588 | ₩3,752 | ₩3,752 | -31.71% | 39.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,395 | ₩6,405 | ₩4,194 | ₩5,320 | +21.04% | 72.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,435 | ₩4,690 | ₩4,301 | ₩4,449 | +0.30% | 10.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,382 | ₩4,864 | ₩4,288 | ₩4,744 | +8.26% | 7.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,730 | ₩4,945 | ₩4,435 | ₩4,449 | -5.95% | 9.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,695 | ₩5,856 | ₩4,476 | ₩4,824 | -15.29% | 23.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,712 | ₩6,566 | ₩3,631 | ₩4,690 | +26.35% | 41.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,859 | ₩4,033 | ₩3,658 | ₩3,739 | -3.13% | 6.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,248 | ₩4,315 | ₩3,685 | ₩3,873 | -8.83% | 9.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,690 | ₩4,958 | ₩4,074 | ₩4,234 | -9.71% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,507 | ₩5,749 | ₩4,703 | ₩4,824 | -12.41% | 12.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,794 | ₩7,035 | ₩5,494 | ₩5,494 | -19.13% | 32.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,963 | ₩7,638 | ₩3,966 | ₩6,084 | +2.02% | 93.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,102 | ₩11,832 | ₩6,110 | ₩6,124 | -13.77% | 88.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,606 | ₩16,750 | ₩6,298 | ₩7,933 | +20.08% | 789.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,345 | ₩5,722 | ₩2,077 | ₩4,824 | +105.71% | 177.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,023 | ₩2,492 | ₩1,983 | ₩2,345 | +15.89% | 19.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,010 | ₩2,064 | ₩2,010 | ₩2,037 | +1.33% | 3.9천 |
|---|