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 | ₩2,373 | ₩2,293 | ₩2,373 | +3.51% | 1.3천 |
| 2026.10.07 | ₩2,306 | ₩2,507 | ₩2,306 | ₩2,414 | +4.65% | 1.3천 |
| 2026.10.06 | ₩2,414 | ₩2,494 | ₩2,400 | ₩2,400 | -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 | ₩2,333 | +0.58% | 1.2천 |
| 2026.10.01 | ₩2,400 | ₩2,400 | ₩2,347 | ₩2,347 | -2.23% | 300 |
| 2026.09.30 | ₩2,373 | ₩2,373 | ₩2,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,373 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩2,373 | ₩2,440 | ₩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 | ₩2,373 | ₩2,373 | ₩2,347 | ₩2,347 | -1.13% | 200 |
|---|
| 2026.09.24 | ₩2,333 | ₩2,347 | ₩2,320 | ₩2,347 | +0.57% | 1.6천 |
|---|
| 2026.09.23 | ₩2,333 | ₩2,333 | ₩2,306 | ₩2,333 | 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 | ₩2,373 | -0.56% | 800 |
|---|
| 2026.09.17 | ₩2,320 | ₩2,333 | ₩2,320 | ₩2,333 | +0.58% | 400 |
|---|
| 2026.09.16 | ₩2,387 | ₩2,387 | ₩2,293 | ₩2,360 | -1.12% | 3.5천 |
|---|
| 2026.09.15 | ₩2,373 | ₩2,400 | ₩2,360 | ₩2,400 | +1.13% | 7.2천 |
|---|
| 2026.09.14 | ₩2,360 | ₩2,373 | ₩2,266 | ₩2,333 | -1.14% | 2.5천 |
|---|
| 2026.09.11 | ₩2,373 | ₩2,373 | ₩2,306 | ₩2,306 | -2.82% | 400 |
|---|
| 2026.09.10 | ₩2,306 | ₩2,306 | ₩2,239 | ₩2,239 | -2.91% | 1.5천 |
|---|
| 2026.09.09 | ₩2,280 | ₩2,280 | ₩2,212 | ₩2,253 | -1.18% | 1.9천 |
|---|
| 2026.09.08 | ₩2,306 | ₩2,320 | ₩2,226 | ₩2,266 | -1.74% | 3천 |
|---|
| 2026.09.04 | ₩2,226 | ₩2,266 | ₩2,226 | ₩2,266 | +1.81% | 300 |
|---|
| 2026.09.03 | ₩2,212 | ₩2,266 | ₩2,212 | ₩2,266 | +2.42% | 1.7천 |
|---|
| 2026.09.02 | ₩2,226 | ₩2,226 | ₩2,226 | ₩2,226 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩2,306 | ₩2,306 | ₩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 | ₩2,266 | -0.59% | 2.5천 |
|---|
| 2026.08.27 | ₩2,199 | ₩2,212 | ₩2,145 | ₩2,212 | +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 | ₩2,212 | ₩2,212 | ₩2,145 | ₩2,199 | -0.61% | 9.1천 |
|---|
| 2026.08.20 | ₩2,306 | ₩2,320 | ₩2,145 | ₩2,239 | -2.91% | 4.6천 |
|---|
| 2026.08.19 | ₩2,347 | ₩2,414 | ₩2,145 | ₩2,306 | -1.71% | 9.1천 |
|---|
| 2026.08.18 | ₩2,293 | ₩2,333 | ₩2,293 | ₩2,333 | +1.75% | 4.8천 |
|---|
| 2026.08.17 | ₩2,306 | ₩2,347 | ₩2,293 | ₩2,293 | -0.58% | 1.3천 |
|---|
| 2026.08.14 | ₩2,320 | ₩2,320 | ₩2,239 | ₩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 | ₩2,440 | ₩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 | ₩2,440 | ₩2,414 | ₩2,440 | +1.11% | 3.3천 |
|---|
| 2026.08.06 | ₩2,494 | ₩2,494 | ₩2,440 | ₩2,454 | -1.61% | 4.2천 |
|---|
| 2026.08.05 | ₩2,507 | ₩2,642 | ₩2,360 | ₩2,467 | -1.60% | 4.9천 |
|---|
| 2026.08.04 | ₩2,507 | ₩2,507 | ₩2,507 | ₩2,507 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩2,548 | ₩2,588 | ₩2,507 | ₩2,507 | -1.58% | 2.3천 |
|---|
| 2026.07.31 | ₩2,548 | ₩2,628 | ₩2,548 | ₩2,548 | 0.00% | 2.9천 |
|---|
| 2026.07.30 | ₩2,628 | ₩2,628 | ₩2,548 | ₩2,561 | -2.55% | 1.2천 |
|---|
| 2026.07.29 | ₩2,642 | ₩2,642 | ₩2,548 | ₩2,588 | -2.03% | 1.4천 |
|---|
| 2026.07.28 | ₩2,628 | ₩2,628 | ₩2,507 | ₩2,561 | -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 | ₩2,695 | +1.52% | 1.1만 |
|---|
| 2026.07.22 | ₩2,588 | ₩2,588 | ₩2,561 | ₩2,561 | -1.04% | 400 |
|---|
| 2026.07.21 | ₩2,481 | ₩2,494 | ₩2,481 | ₩2,494 | +0.54% | 2.6천 |
|---|
| 2026.07.20 | ₩2,575 | ₩2,601 | ₩2,548 | ₩2,561 | -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 | ₩2,494 | ₩2,655 | -5.71% | 3.9천 |
|---|
| 2026.07.14 | ₩2,829 | ₩2,829 | ₩2,521 | ₩2,709 | -4.27% | 3.6천 |
|---|
| 2026.07.13 | ₩2,735 | ₩2,735 | ₩2,642 | ₩2,642 | -3.43% | 700 |
|---|
| 2026.07.10 | ₩2,561 | ₩2,561 | ₩2,548 | ₩2,548 | -0.52% | 2.7천 |
|---|
| 2026.07.09 | ₩2,561 | ₩2,561 | ₩2,561 | ₩2,561 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩2,735 | ₩2,870 | ₩2,628 | ₩2,668 | -2.45% | 1.1만 |
|---|
| 2026.07.07 | ₩2,575 | ₩2,628 | ₩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 | ₩2,762 | ₩2,521 | ₩2,762 | +9.57% | 600 |
|---|
| 2026.07.01 | ₩2,789 | ₩2,816 | ₩2,695 | ₩2,816 | +0.96% | 800 |
|---|
| 2026.06.30 | ₩2,695 | ₩2,749 | ₩2,668 | ₩2,695 | 0.00% | 7.3천 |
|---|
| 2026.06.29 | ₩2,802 | ₩2,990 | ₩2,682 | ₩2,776 | -0.96% | 2만 |
|---|
| 2026.06.26 | ₩2,937 | ₩3,004 | ₩2,615 | ₩2,722 | -7.31% | 5천 |
|---|
| 2026.06.25 | ₩2,548 | ₩3,258 | ₩2,548 | ₩2,776 | +8.95% | 8.4만 |
|---|
| 2026.06.24 | ₩2,481 | ₩2,494 | ₩2,454 | ₩2,481 | 0.00% | 9.6천 |
|---|
| 2026.06.23 | ₩2,440 | ₩2,481 | ₩2,414 | ₩2,454 | +0.55% | 8.9천 |
|---|
| 2026.06.22 | ₩2,481 | ₩2,481 | ₩2,414 | ₩2,440 | -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 | ₩2,507 | +2.19% | 1.2만 |
|---|
| 2026.06.16 | ₩2,440 | ₩2,467 | ₩2,414 | ₩2,454 | +0.55% | 3.1천 |
|---|
| 2026.06.15 | ₩2,440 | ₩2,481 | ₩2,414 | ₩2,454 | +0.55% | 1.2만 |
|---|
| 2026.06.12 | ₩2,548 | ₩2,561 | ₩2,414 | ₩2,454 | -3.68% | 1만 |
|---|
| 2026.06.11 | ₩2,454 | ₩2,749 | ₩2,414 | ₩2,440 | -0.55% | 1.5만 |
|---|
| 2026.06.10 | ₩2,735 | ₩2,762 | ₩2,414 | ₩2,481 | -9.31% | 2.4만 |
|---|
| 2026.06.09 | ₩2,776 | ₩2,829 | ₩2,642 | ₩2,655 | -4.35% | 9.9천 |
|---|
| 2026.06.08 | ₩2,802 | ₩2,802 | ₩2,601 | ₩2,722 | -2.87% | 6천 |
|---|
| 2026.06.05 | ₩2,668 | ₩2,749 | ₩2,615 | ₩2,735 | +2.51% | 9.2천 |
|---|
| 2026.06.04 | ₩2,575 | ₩2,615 | ₩2,521 | ₩2,534 | -1.56% | 8.3천 |
|---|
| 2026.06.03 | ₩2,695 | ₩2,749 | ₩2,615 | ₩2,668 | -1.00% | 7.5천 |
|---|
| 2026.06.02 | ₩2,588 | ₩2,655 | ₩2,588 | ₩2,628 | +1.55% | 1.8만 |
|---|
| 2026.06.01 | ₩2,695 | ₩2,829 | ₩2,655 | ₩2,735 | +1.49% | 8.6천 |
|---|
| 2026.05.29 | ₩2,816 | ₩2,883 | ₩2,601 | ₩2,695 | -4.29% | 1.6만 |
|---|
| 2026.05.28 | ₩2,883 | ₩2,896 | ₩2,789 | ₩2,829 | -1.86% | 2.3만 |
|---|
| 2026.05.27 | ₩2,776 | ₩2,856 | ₩2,776 | ₩2,856 | +2.90% | 1.1만 |
|---|
| 2026.05.26 | ₩2,615 | ₩2,789 | ₩2,615 | ₩2,776 | +6.15% | 2.1천 |
|---|
| 2026.05.22 | ₩2,802 | ₩2,816 | ₩2,682 | ₩2,802 | 0.00% | 7.8천 |
|---|
| 2026.05.21 | ₩2,856 | ₩2,896 | ₩2,762 | ₩2,776 | -2.82% | 5.5천 |
|---|
| 2026.05.20 | ₩2,950 | ₩2,950 | ₩2,722 | ₩2,843 | -3.64% | 6.6천 |
|---|
| 2026.05.19 | ₩2,467 | ₩2,910 | ₩2,467 | ₩2,883 | +16.85% | 1.2만 |
|---|
| 2026.05.18 | ₩2,695 | ₩2,816 | ₩2,293 | ₩2,749 | +1.99% | 3만 |
|---|
| 2026.05.15 | ₩2,910 | ₩2,910 | ₩2,776 | ₩2,802 | -3.69% | 1.2만 |
|---|
| 2026.05.14 | ₩2,843 | ₩2,883 | ₩2,695 | ₩2,709 | -4.72% | 1.2만 |
|---|
| 2026.05.13 | ₩2,682 | ₩2,682 | ₩2,347 | ₩2,588 | -3.50% | 4.3천 |
|---|
| 2026.05.12 | ₩2,695 | ₩2,762 | ₩2,695 | ₩2,722 | +1.00% | 8.2천 |
|---|
| 2026.05.11 | ₩2,655 | ₩2,896 | ₩2,507 | ₩2,655 | 0.00% | 2.8만 |
|---|
| 2026.05.08 | ₩2,548 | ₩2,548 | ₩2,333 | ₩2,454 | -3.68% | 4.8천 |
|---|
| 2026.05.07 | ₩2,347 | ₩2,521 | ₩2,172 | ₩2,467 | +5.14% | 4.2만 |
|---|
| 2026.05.06 | ₩2,870 | ₩2,870 | ₩2,400 | ₩2,440 | -14.95% | 9.4만 |
|---|
| 2026.05.05 | ₩3,245 | ₩3,245 | ₩3,151 | ₩3,165 | -2.48% | 3.9천 |
|---|
| 2026.05.04 | ₩3,285 | ₩3,299 | ₩3,191 | ₩3,191 | -2.86% | 4.1천 |
|---|
| 2026.05.01 | ₩3,299 | ₩3,325 | ₩3,191 | ₩3,245 | -1.63% | 2.4천 |
|---|
| 2026.04.30 | ₩3,352 | ₩3,352 | ₩3,205 | ₩3,285 | -2.00% | 5.7천 |
|---|
| 2026.04.29 | ₩3,379 | ₩3,460 | ₩3,299 | ₩3,392 | +0.40% | 7.9천 |
|---|
| 2026.04.28 | ₩3,473 | ₩3,473 | ₩3,419 | ₩3,419 | -1.54% | 4.5천 |
|---|
| 2026.04.27 | ₩3,419 | ₩3,419 | ₩3,312 | ₩3,366 | -1.57% | 700 |
|---|
| 2026.04.24 | ₩3,406 | ₩3,567 | ₩3,138 | ₩3,299 | -3.15% | 2.3만 |
|---|
| 2026.04.23 | ₩3,701 | ₩3,701 | ₩3,486 | ₩3,567 | -3.62% | 1.3만 |
|---|
| 2026.04.22 | ₩3,527 | ₩3,835 | ₩3,486 | ₩3,553 | +0.76% | 6.9만 |
|---|
| 2026.04.21 | ₩3,500 | ₩3,902 | ₩3,500 | ₩3,875 | +10.73% | 5.6만 |
|---|
| 2026.04.20 | ₩3,486 | ₩3,540 | ₩3,486 | ₩3,513 | +0.77% | 1.4천 |
|---|
| 2026.04.17 | ₩3,500 | ₩3,567 | ₩3,486 | ₩3,500 | 0.00% | 5천 |
|---|
| 2026.04.16 | ₩3,527 | ₩3,527 | ₩3,486 | ₩3,500 | -0.76% | 9천 |
|---|
| 2026.04.15 | ₩3,500 | ₩3,580 | ₩3,486 | ₩3,540 | +1.15% | 4.2천 |
|---|
| 2026.04.14 | ₩3,540 | ₩3,540 | ₩3,486 | ₩3,500 | -1.14% | 4.8천 |
|---|
| 2026.04.13 | ₩3,500 | ₩3,527 | ₩3,500 | ₩3,527 | +0.77% | 900 |
|---|
| 2026.04.10 | ₩3,486 | ₩3,580 | ₩3,486 | ₩3,527 | +1.15% | 9천 |
|---|
| 2026.04.09 | ₩3,486 | ₩3,580 | ₩3,486 | ₩3,500 | +0.38% | 8.7천 |
|---|
| 2026.04.08 | ₩3,540 | ₩3,580 | ₩3,500 | ₩3,527 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩3,500 | ₩3,647 | ₩3,500 | ₩3,647 | +4.21% | 4.4천 |
|---|
| 2026.04.06 | ₩3,661 | ₩3,687 | ₩3,661 | ₩3,687 | +0.73% | 1.1천 |
|---|
| 2026.04.02 | ₩3,486 | ₩3,674 | ₩3,486 | ₩3,674 | +5.38% | 6천 |
|---|
| 2026.04.01 | ₩3,486 | ₩3,647 | ₩3,446 | ₩3,567 | +2.31% | 9.7천 |
|---|
| 2026.03.31 | ₩3,594 | ₩3,594 | ₩3,500 | ₩3,527 | -1.87% | 5.6천 |
|---|
| 2026.03.30 | ₩3,486 | ₩3,661 | ₩3,486 | ₩3,634 | +4.23% | 5.1천 |
|---|
| 2026.03.27 | ₩3,553 | ₩3,701 | ₩3,527 | ₩3,527 | -0.75% | 6.9천 |
|---|
| 2026.03.26 | ₩3,674 | ₩3,687 | ₩3,540 | ₩3,553 | -3.28% | 9천 |
|---|
| 2026.03.25 | ₩3,540 | ₩3,781 | ₩3,527 | ₩3,620 | +2.27% | 2.2만 |
|---|
| 2026.03.24 | ₩3,527 | ₩3,701 | ₩3,527 | ₩3,687 | +4.56% | 2.3만 |
|---|
| 2026.03.23 | ₩4,050 | ₩4,050 | ₩3,527 | ₩3,795 | -6.29% | 4.2만 |
|---|
| 2026.03.20 | ₩4,157 | ₩4,157 | ₩3,795 | ₩3,996 | -3.87% | 3.8만 |
|---|
| 2026.03.19 | ₩4,224 | ₩4,345 | ₩3,755 | ₩3,956 | -6.35% | 6.2만 |
|---|
| 2026.03.18 | ₩3,701 | ₩3,755 | ₩3,553 | ₩3,755 | +1.45% | 2.4만 |
|---|
| 2026.03.17 | ₩3,527 | ₩3,567 | ₩3,527 | ₩3,540 | +0.38% | 4.5천 |
|---|
| 2026.03.16 | ₩3,567 | ₩3,567 | ₩3,513 | ₩3,553 | -0.38% | 9.1천 |
|---|
| 2026.03.13 | ₩3,433 | ₩3,486 | ₩3,433 | ₩3,486 | +1.56% | 1.1만 |
|---|
| 2026.03.12 | ₩3,460 | ₩3,486 | ₩3,419 | ₩3,473 | +0.39% | 9.7천 |
|---|
| 2026.03.11 | ₩3,352 | ₩3,486 | ₩3,352 | ₩3,446 | +2.80% | 4.7천 |
|---|
| 2026.03.10 | ₩3,406 | ₩3,446 | ₩3,071 | ₩3,191 | -6.30% | 7.7천 |
|---|
| 2026.03.09 | ₩3,540 | ₩3,553 | ₩3,205 | ₩3,285 | -7.20% | 9.9천 |
|---|
| 2026.03.06 | ₩3,580 | ₩3,580 | ₩3,312 | ₩3,352 | -6.37% | 6.5천 |
|---|
| 2026.03.05 | ₩3,366 | ₩3,620 | ₩3,285 | ₩3,460 | +2.79% | 9.7천 |
|---|
| 2026.03.04 | ₩3,352 | ₩3,352 | ₩3,245 | ₩3,325 | -0.80% | 1.3만 |
|---|
| 2026.03.03 | ₩3,513 | ₩3,567 | ₩3,312 | ₩3,352 | -4.58% | 3.2만 |
|---|
| 2026.03.02 | ₩3,191 | ₩3,379 | ₩3,165 | ₩3,258 | +2.10% | 2.7만 |
|---|
| 2026.02.27 | ₩3,352 | ₩3,433 | ₩3,339 | ₩3,419 | +2.00% | 5.9천 |
|---|
| 2026.02.26 | ₩3,647 | ₩3,647 | ₩3,406 | ₩3,460 | -5.15% | 8천 |
|---|
| 2026.02.25 | ₩3,500 | ₩3,513 | ₩3,486 | ₩3,513 | +0.38% | 7.1천 |
|---|
| 2026.02.24 | ₩3,607 | ₩3,607 | ₩3,486 | ₩3,486 | -3.35% | 8.4천 |
|---|
| 2026.02.23 | ₩3,379 | ₩3,446 | ₩3,285 | ₩3,392 | +0.40% | 2만 |
|---|
| 2026.02.20 | ₩3,513 | ₩3,527 | ₩3,366 | ₩3,473 | -1.15% | 1.7만 |
|---|
| 2026.02.19 | ₩3,527 | ₩3,540 | ₩3,473 | ₩3,473 | -1.52% | 9.1천 |
|---|
| 2026.02.18 | ₩3,527 | ₩3,661 | ₩3,527 | ₩3,540 | +0.38% | 1.4만 |
|---|
| 2026.02.17 | ₩3,741 | ₩3,875 | ₩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 | ₩3,580 | ₩3,795 | ₩3,540 | ₩3,687 | +3.00% | 2.2만 |
|---|
| 2026.02.11 | ₩3,594 | ₩3,647 | ₩3,553 | ₩3,607 | +0.37% | 1.2만 |
|---|
| 2026.02.10 | ₩3,620 | ₩3,687 | ₩3,527 | ₩3,580 | -1.11% | 4.5만 |
|---|
| 2026.02.09 | ₩3,647 | ₩3,808 | ₩3,473 | ₩3,567 | -2.21% | 2.6만 |
|---|
| 2026.02.06 | ₩3,929 | ₩4,050 | ₩3,755 | ₩3,755 | -4.44% | 6.2만 |
|---|
| 2026.02.05 | ₩4,157 | ₩4,264 | ₩3,956 | ₩4,130 | -0.65% | 7.2만 |
|---|
| 2026.02.04 | ₩3,942 | ₩4,184 | ₩3,875 | ₩3,875 | -1.70% | 4.8만 |
|---|
| 2026.02.03 | ₩4,224 | ₩4,371 | ₩3,755 | ₩3,902 | -7.62% | 7.7만 |
|---|
| 2026.02.02 | ₩5,498 | ₩5,592 | ₩4,304 | ₩4,331 | -21.22% | 13.4만 |
|---|
| 2026.01.30 | ₩6,410 | ₩6,410 | ₩5,095 | ₩5,323 | -16.95% | 29.4만 |
|---|
| 2026.01.29 | ₩4,425 | ₩6,101 | ₩4,425 | ₩5,149 | +16.36% | 29.7만 |
|---|
| 2026.01.28 | ₩4,599 | ₩4,640 | ₩4,224 | ₩4,358 | -5.25% | 5만 |
|---|
| 2026.01.27 | ₩4,572 | ₩4,894 | ₩4,398 | ₩4,398 | -3.81% | 4.3만 |
|---|
| 2026.01.26 | ₩4,398 | ₩4,680 | ₩4,197 | ₩4,653 | +5.79% | 4.3만 |
|---|
| 2026.01.23 | ₩4,385 | ₩4,546 | ₩4,371 | ₩4,452 | +1.53% | 4.1만 |
|---|
| 2026.01.22 | ₩4,438 | ₩4,693 | ₩4,304 | ₩4,479 | +0.91% | 1.8만 |
|---|
| 2026.01.21 | ₩4,546 | ₩4,586 | ₩4,398 | ₩4,492 | -1.18% | 3.5만 |
|---|
| 2026.01.20 | ₩4,438 | ₩4,653 | ₩4,385 | ₩4,626 | +4.23% | 1.2만 |
|---|
| 2026.01.16 | ₩4,760 | ₩4,867 | ₩4,666 | ₩4,747 | -0.28% | 2.4만 |
|---|
| 2026.01.15 | ₩4,586 | ₩4,800 | ₩4,586 | ₩4,747 | +3.51% | 1.1만 |
|---|
| 2026.01.14 | ₩4,505 | ₩4,680 | ₩4,505 | ₩4,680 | +3.87% | 4.8천 |
|---|
| 2026.01.13 | ₩4,412 | ₩4,733 | ₩4,398 | ₩4,666 | +5.78% | 2만 |
|---|
| 2026.01.12 | ₩4,385 | ₩4,760 | ₩4,291 | ₩4,640 | +5.81% | 1.3만 |
|---|
| 2026.01.09 | ₩4,733 | ₩4,787 | ₩4,438 | ₩4,452 | -5.95% | 1.6만 |
|---|
| 2026.01.08 | ₩4,867 | ₩4,867 | ₩4,626 | ₩4,626 | -4.96% | 6.6천 |
|---|
| 2026.01.07 | ₩4,935 | ₩4,935 | ₩4,653 | ₩4,707 | -4.62% | 1.4만 |
|---|
| 2026.01.06 | ₩4,640 | ₩4,948 | ₩4,626 | ₩4,760 | +2.60% | 2.3만 |
|---|
| 2026.01.05 | ₩4,733 | ₩4,733 | ₩4,572 | ₩4,586 | -3.12% | 3.2만 |
|---|
| 2026.01.02 | ₩4,961 | ₩4,961 | ₩4,774 | ₩4,827 | -2.70% | 1.5만 |
|---|
| 2025.12.31 | ₩4,921 | ₩5,149 | ₩4,733 | ₩5,149 | +4.63% | 2.9만 |
|---|
| 2025.12.30 | ₩4,948 | ₩4,948 | ₩4,479 | ₩4,720 | -4.61% | 4.1만 |
|---|
| 2025.12.29 | ₩5,699 | ₩5,860 | ₩4,975 | ₩5,230 | -8.24% | 15.5만 |
|---|
| 2025.12.26 | ₩4,666 | ₩4,760 | ₩4,425 | ₩4,693 | +0.57% | 2.4만 |
|---|
| 2025.12.24 | ₩5,216 | ₩5,270 | ₩4,666 | ₩4,774 | -8.48% | 4.8만 |
|---|
| 2025.12.23 | ₩3,942 | ₩6,570 | ₩3,942 | ₩4,760 | +20.75% | 32.6만 |
|---|
| 2025.12.22 | ₩3,714 | ₩3,848 | ₩3,634 | ₩3,848 | +3.61% | 2만 |
|---|
| 2025.12.19 | ₩3,969 | ₩3,969 | ₩3,661 | ₩3,741 | -5.74% | 1.5만 |
|---|
| 2025.12.18 | ₩3,768 | ₩3,889 | ₩3,687 | ₩3,795 | +0.71% | 1.5만 |
|---|
| 2025.12.17 | ₩3,755 | ₩3,848 | ₩3,728 | ₩3,781 | +0.71% | 6.3천 |
|---|
| 2025.12.16 | ₩4,036 | ₩4,036 | ₩3,768 | ₩3,915 | -2.99% | 1.1만 |
|---|
| 2025.12.15 | ₩3,862 | ₩3,942 | ₩3,835 | ₩3,848 | -0.35% | 1.8만 |
|---|
| 2025.12.12 | ₩3,795 | ₩4,009 | ₩3,687 | ₩3,875 | +2.12% | 3.5만 |
|---|
| 2025.12.11 | ₩4,036 | ₩4,036 | ₩3,795 | ₩3,822 | -5.32% | 2만 |
|---|
| 2025.12.10 | ₩4,157 | ₩4,157 | ₩4,036 | ₩4,103 | -1.29% | 1.4만 |
|---|
| 2025.12.09 | ₩4,090 | ₩4,157 | ₩4,090 | ₩4,143 | +1.31% | 1.1만 |
|---|
| 2025.12.08 | ₩4,251 | ₩4,318 | ₩4,023 | ₩4,076 | -4.10% | 1.8만 |
|---|
| 2025.12.05 | ₩4,412 | ₩4,519 | ₩4,076 | ₩4,237 | -3.95% | 1.4만 |
|---|
| 2025.12.04 | ₩4,599 | ₩4,599 | ₩4,371 | ₩4,438 | -3.50% | 8.2천 |
|---|
| 2025.12.03 | ₩4,666 | ₩4,733 | ₩4,438 | ₩4,559 | -2.30% | 2.5만 |
|---|
| 2025.12.02 | ₩4,760 | ₩4,961 | ₩4,693 | ₩4,707 | -1.13% | 4만 |
|---|
| 2025.12.01 | ₩4,693 | ₩4,787 | ₩4,640 | ₩4,747 | +1.14% | 1.6만 |
|---|
| 2025.11.28 | ₩4,760 | ₩4,894 | ₩4,707 | ₩4,827 | +1.41% | 2.8만 |
|---|
| 2025.11.26 | ₩5,230 | ₩5,230 | ₩4,800 | ₩4,881 | -6.67% | 2.6만 |
|---|
| 2025.11.25 | ₩5,377 | ₩5,377 | ₩4,975 | ₩5,203 | -3.24% | 4.3만 |
|---|
| 2025.11.24 | ₩5,511 | ₩5,752 | ₩5,216 | ₩5,283 | -4.14% | 3만 |
|---|
| 2025.11.21 | ₩6,128 | ₩6,128 | ₩5,498 | ₩5,498 | -10.28% | 3.1만 |
|---|
| 2025.11.20 | ₩6,168 | ₩6,168 | ₩5,846 | ₩6,101 | -1.09% | 5.5만 |
|---|
| 2025.11.19 | ₩5,726 | ₩5,954 | ₩5,498 | ₩5,860 | +2.34% | 5.7만 |
|---|
| 2025.11.18 | ₩6,624 | ₩6,624 | ₩6,007 | ₩6,034 | -8.91% | 6.9만 |
|---|
| 2025.11.17 | ₩6,798 | ₩7,040 | ₩6,396 | ₩6,570 | -3.35% | 10.9만 |
|---|
| 2025.11.14 | ₩7,160 | ₩7,643 | ₩6,047 | ₩6,088 | -14.98% | 57.9만 |
|---|
| 2025.11.13 | ₩4,184 | ₩5,551 | ₩3,969 | ₩5,551 | +32.69% | 14만 |
|---|
| 2025.11.12 | ₩5,337 | ₩5,337 | ₩4,412 | ₩4,465 | -16.33% | 7.6만 |
|---|
| 2025.11.11 | ₩5,162 | ₩5,364 | ₩5,082 | ₩5,230 | +1.30% | 4.9만 |
|---|
| 2025.11.10 | ₩5,967 | ₩6,101 | ₩5,095 | ₩5,162 | -13.48% | 9.1만 |
|---|
| 2025.11.07 | ₩6,772 | ₩7,160 | ₩6,115 | ₩6,128 | -9.50% | 5.6만 |
|---|
| 2025.11.06 | ₩7,227 | ₩7,375 | ₩6,772 | ₩6,999 | -3.15% | 5만 |
|---|
| 2025.11.05 | ₩8,314 | ₩8,394 | ₩7,026 | ₩7,388 | -11.13% | 15.3만 |
|---|
| 2025.11.04 | ₩8,448 | ₩11,840 | ₩8,394 | ₩9,266 | +9.68% | 56.6만 |
|---|
| 2025.11.03 | ₩7,107 | ₩7,335 | ₩6,705 | ₩7,093 | -0.19% | 5.8만 |
|---|
| 2025.10.31 | ₩8,045 | ₩8,139 | ₩7,442 | ₩7,938 | -1.33% | 7만 |
|---|
| 2025.10.30 | ₩10,110 | ₩10,110 | ₩8,126 | ₩8,126 | -19.63% | 11.3만 |
|---|
| 2025.10.29 | ₩10,566 | ₩10,969 | ₩8,474 | ₩10,580 | +0.13% | 34.2만 |
|---|
| 2025.10.28 | ₩13,262 | ₩16,761 | ₩10,459 | ₩12,739 | -3.94% | 159.9만 |
|---|
| 2025.10.27 | ₩6,611 | ₩15,769 | ₩6,302 | ₩11,290 | +70.79% | 577.1만 |
|---|
| 2025.10.24 | ₩4,170 | ₩5,028 | ₩4,170 | ₩4,827 | +15.76% | 18.2만 |
|---|
| 2025.10.23 | ₩3,915 | ₩4,184 | ₩2,789 | ₩4,130 | +5.48% | 15.2만 |
|---|
| 2025.10.22 | ₩3,191 | ₩5,726 | ₩3,191 | ₩3,567 | +11.76% | 127만 |
|---|
| 2025.10.21 | ₩2,387 | ₩2,682 | ₩2,320 | ₩2,668 | +11.80% | 13.2만 |
|---|
| 2025.10.20 | ₩2,347 | ₩2,347 | ₩2,078 | ₩2,186 | -6.86% | 4만 |
|---|
| 2025.10.17 | ₩2,132 | ₩2,494 | ₩2,105 | ₩2,347 | +10.06% | 14만 |
|---|
| 2025.10.16 | ₩2,011 | ₩2,038 | ₩1,998 | ₩2,011 | 0.00% | 3.1만 |
|---|
| 2025.10.15 | ₩1,998 | ₩2,011 | ₩1,998 | ₩2,011 | +0.67% | 4.2천 |
|---|
| 2025.10.14 | ₩2,025 | ₩2,038 | ₩1,998 | ₩2,011 | -0.66% | 1.2만 |
|---|
| 2025.10.13 | ₩2,025 | ₩2,025 | ₩1,985 | ₩2,025 | 0.00% | 9.2천 |
|---|
| 2025.10.10 | ₩2,011 | ₩2,065 | ₩2,011 | ₩2,038 | +1.33% | 3.9천 |
|---|