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 | ₩2,341 | ₩2,341 | ₩2,341 | ₩2,341 | 0.00% | 100 |
| 2026.10.08 | ₩2,288 | ₩2,368 | ₩2,288 | ₩2,368 | +3.51% | 1.3천 |
| 2026.10.07 | ₩2,301 | ₩2,502 | ₩2,301 | ₩2,408 | +4.65% | 1.3천 |
| 2026.10.06 | ₩2,408 | ₩2,488 | ₩2,395 | ₩2,395 | -0.56% | 700 |
| 2026.10.05 | ₩2,355 | ₩2,381 | ₩2,355 | ₩2,381 | +1.14% | 200 |
| 2026.10.02 | ₩2,315 | ₩2,341 | ₩2,315 | ₩2,328 | +0.58% | 1.2천 |
| 2026.10.01 | ₩2,395 | ₩2,395 | ₩2,341 | ₩2,341 | -2.23% | 300 |
| 2026.09.30 | ₩2,368 | ₩2,368 | ₩2,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,368 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩2,368 | ₩2,435 | ₩2,274 | ₩2,408 | +1.69% | 7.6천 |
|---|
| 2026.09.28 | ₩2,381 | ₩2,676 | ₩2,248 | ₩2,315 | -2.81% | 9.2만 |
|---|
| 2026.09.25 | ₩2,368 | ₩2,368 | ₩2,341 | ₩2,341 | -1.13% | 200 |
|---|
| 2026.09.24 | ₩2,328 | ₩2,341 | ₩2,315 | ₩2,341 | +0.57% | 1.6천 |
|---|
| 2026.09.23 | ₩2,328 | ₩2,328 | ₩2,301 | ₩2,328 | 0.00% | 3천 |
|---|
| 2026.09.22 | ₩2,315 | ₩2,315 | ₩2,288 | ₩2,315 | 0.00% | 1.6천 |
|---|
| 2026.09.21 | ₩2,315 | ₩2,315 | ₩2,315 | ₩2,315 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩2,381 | ₩2,381 | ₩2,341 | ₩2,368 | -0.56% | 800 |
|---|
| 2026.09.17 | ₩2,315 | ₩2,328 | ₩2,315 | ₩2,328 | +0.58% | 400 |
|---|
| 2026.09.16 | ₩2,381 | ₩2,381 | ₩2,288 | ₩2,355 | -1.12% | 3.5천 |
|---|
| 2026.09.15 | ₩2,368 | ₩2,395 | ₩2,355 | ₩2,395 | +1.13% | 7.2천 |
|---|
| 2026.09.14 | ₩2,355 | ₩2,368 | ₩2,261 | ₩2,328 | -1.14% | 2.5천 |
|---|
| 2026.09.11 | ₩2,368 | ₩2,368 | ₩2,301 | ₩2,301 | -2.82% | 400 |
|---|
| 2026.09.10 | ₩2,301 | ₩2,301 | ₩2,234 | ₩2,234 | -2.91% | 1.5천 |
|---|
| 2026.09.09 | ₩2,274 | ₩2,274 | ₩2,208 | ₩2,248 | -1.18% | 1.9천 |
|---|
| 2026.09.08 | ₩2,301 | ₩2,315 | ₩2,221 | ₩2,261 | -1.74% | 3천 |
|---|
| 2026.09.04 | ₩2,221 | ₩2,261 | ₩2,221 | ₩2,261 | +1.81% | 300 |
|---|
| 2026.09.03 | ₩2,208 | ₩2,261 | ₩2,208 | ₩2,261 | +2.42% | 1.7천 |
|---|
| 2026.09.02 | ₩2,221 | ₩2,221 | ₩2,221 | ₩2,221 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩2,301 | ₩2,301 | ₩2,288 | ₩2,288 | -0.58% | 4.8천 |
|---|
| 2026.08.31 | ₩2,288 | ₩2,288 | ₩2,274 | ₩2,288 | 0.00% | 1.1천 |
|---|
| 2026.08.28 | ₩2,274 | ₩2,274 | ₩2,248 | ₩2,261 | -0.59% | 2.5천 |
|---|
| 2026.08.27 | ₩2,194 | ₩2,208 | ₩2,141 | ₩2,208 | +0.61% | 2.2천 |
|---|
| 2026.08.26 | ₩2,221 | ₩2,221 | ₩2,221 | ₩2,221 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩2,154 | ₩2,154 | ₩2,154 | ₩2,154 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩2,248 | ₩2,315 | ₩2,087 | ₩2,181 | -2.98% | 4.2천 |
|---|
| 2026.08.21 | ₩2,208 | ₩2,208 | ₩2,141 | ₩2,194 | -0.61% | 9.1천 |
|---|
| 2026.08.20 | ₩2,301 | ₩2,315 | ₩2,141 | ₩2,234 | -2.91% | 4.6천 |
|---|
| 2026.08.19 | ₩2,341 | ₩2,408 | ₩2,141 | ₩2,301 | -1.71% | 9.1천 |
|---|
| 2026.08.18 | ₩2,288 | ₩2,328 | ₩2,288 | ₩2,328 | +1.75% | 4.8천 |
|---|
| 2026.08.17 | ₩2,301 | ₩2,341 | ₩2,288 | ₩2,288 | -0.58% | 1.3천 |
|---|
| 2026.08.14 | ₩2,315 | ₩2,315 | ₩2,234 | ₩2,274 | -1.73% | 4.8천 |
|---|
| 2026.08.13 | ₩2,341 | ₩2,341 | ₩2,288 | ₩2,315 | -1.14% | 3.6천 |
|---|
| 2026.08.12 | ₩2,288 | ₩2,381 | ₩2,274 | ₩2,274 | -0.58% | 2.5천 |
|---|
| 2026.08.11 | ₩2,355 | ₩2,435 | ₩2,355 | ₩2,381 | +1.14% | 2.5천 |
|---|
| 2026.08.10 | ₩2,408 | ₩2,408 | ₩2,341 | ₩2,355 | -2.22% | 2천 |
|---|
| 2026.08.07 | ₩2,408 | ₩2,435 | ₩2,408 | ₩2,435 | +1.11% | 3.3천 |
|---|
| 2026.08.06 | ₩2,488 | ₩2,488 | ₩2,435 | ₩2,448 | -1.61% | 4.2천 |
|---|
| 2026.08.05 | ₩2,502 | ₩2,636 | ₩2,355 | ₩2,462 | -1.60% | 4.9천 |
|---|
| 2026.08.04 | ₩2,502 | ₩2,502 | ₩2,502 | ₩2,502 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩2,542 | ₩2,582 | ₩2,502 | ₩2,502 | -1.58% | 2.3천 |
|---|
| 2026.07.31 | ₩2,542 | ₩2,622 | ₩2,542 | ₩2,542 | 0.00% | 2.9천 |
|---|
| 2026.07.30 | ₩2,622 | ₩2,622 | ₩2,542 | ₩2,555 | -2.55% | 1.2천 |
|---|
| 2026.07.29 | ₩2,636 | ₩2,636 | ₩2,542 | ₩2,582 | -2.03% | 1.4천 |
|---|
| 2026.07.28 | ₩2,622 | ₩2,622 | ₩2,502 | ₩2,555 | -2.55% | 3.1천 |
|---|
| 2026.07.27 | ₩2,515 | ₩2,569 | ₩2,515 | ₩2,542 | +1.06% | 900 |
|---|
| 2026.07.24 | ₩2,582 | ₩2,582 | ₩2,515 | ₩2,515 | -2.59% | 500 |
|---|
| 2026.07.23 | ₩2,649 | ₩2,743 | ₩2,569 | ₩2,689 | +1.52% | 1.1만 |
|---|
| 2026.07.22 | ₩2,582 | ₩2,582 | ₩2,555 | ₩2,555 | -1.04% | 400 |
|---|
| 2026.07.21 | ₩2,475 | ₩2,488 | ₩2,475 | ₩2,488 | +0.54% | 2.6천 |
|---|
| 2026.07.20 | ₩2,569 | ₩2,595 | ₩2,542 | ₩2,555 | -0.52% | 6.6천 |
|---|
| 2026.07.17 | ₩2,636 | ₩2,636 | ₩2,569 | ₩2,569 | -2.54% | 1.7천 |
|---|
| 2026.07.16 | ₩2,649 | ₩2,769 | ₩2,582 | ₩2,582 | -2.53% | 3.2천 |
|---|
| 2026.07.15 | ₩2,810 | ₩2,810 | ₩2,488 | ₩2,649 | -5.71% | 3.9천 |
|---|
| 2026.07.14 | ₩2,823 | ₩2,823 | ₩2,515 | ₩2,703 | -4.27% | 3.6천 |
|---|
| 2026.07.13 | ₩2,729 | ₩2,729 | ₩2,636 | ₩2,636 | -3.43% | 700 |
|---|
| 2026.07.10 | ₩2,555 | ₩2,555 | ₩2,542 | ₩2,542 | -0.52% | 2.7천 |
|---|
| 2026.07.09 | ₩2,555 | ₩2,555 | ₩2,555 | ₩2,555 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩2,729 | ₩2,863 | ₩2,622 | ₩2,662 | -2.45% | 1.1만 |
|---|
| 2026.07.07 | ₩2,569 | ₩2,622 | ₩2,448 | ₩2,569 | 0.00% | 5.8천 |
|---|
| 2026.07.06 | ₩2,515 | ₩2,743 | ₩2,515 | ₩2,743 | +9.04% | 500 |
|---|
| 2026.07.02 | ₩2,515 | ₩2,756 | ₩2,515 | ₩2,756 | +9.57% | 600 |
|---|
| 2026.07.01 | ₩2,783 | ₩2,810 | ₩2,689 | ₩2,810 | +0.96% | 800 |
|---|
| 2026.06.30 | ₩2,689 | ₩2,743 | ₩2,662 | ₩2,689 | 0.00% | 7.3천 |
|---|
| 2026.06.29 | ₩2,796 | ₩2,983 | ₩2,676 | ₩2,769 | -0.96% | 2만 |
|---|
| 2026.06.26 | ₩2,930 | ₩2,997 | ₩2,609 | ₩2,716 | -7.31% | 5천 |
|---|
| 2026.06.25 | ₩2,542 | ₩3,251 | ₩2,542 | ₩2,769 | +8.95% | 8.4만 |
|---|
| 2026.06.24 | ₩2,475 | ₩2,488 | ₩2,448 | ₩2,475 | 0.00% | 9.6천 |
|---|
| 2026.06.23 | ₩2,435 | ₩2,475 | ₩2,408 | ₩2,448 | +0.55% | 8.9천 |
|---|
| 2026.06.22 | ₩2,475 | ₩2,475 | ₩2,408 | ₩2,435 | -1.62% | 9천 |
|---|
| 2026.06.18 | ₩2,475 | ₩2,542 | ₩2,408 | ₩2,408 | -2.70% | 7.5천 |
|---|
| 2026.06.17 | ₩2,448 | ₩2,542 | ₩2,422 | ₩2,502 | +2.19% | 1.2만 |
|---|
| 2026.06.16 | ₩2,435 | ₩2,462 | ₩2,408 | ₩2,448 | +0.55% | 3.1천 |
|---|
| 2026.06.15 | ₩2,435 | ₩2,475 | ₩2,408 | ₩2,448 | +0.55% | 1.2만 |
|---|
| 2026.06.12 | ₩2,542 | ₩2,555 | ₩2,408 | ₩2,448 | -3.68% | 1만 |
|---|
| 2026.06.11 | ₩2,448 | ₩2,743 | ₩2,408 | ₩2,435 | -0.55% | 1.5만 |
|---|
| 2026.06.10 | ₩2,729 | ₩2,756 | ₩2,408 | ₩2,475 | -9.31% | 2.4만 |
|---|
| 2026.06.09 | ₩2,769 | ₩2,823 | ₩2,636 | ₩2,649 | -4.35% | 9.9천 |
|---|
| 2026.06.08 | ₩2,796 | ₩2,796 | ₩2,595 | ₩2,716 | -2.87% | 6천 |
|---|
| 2026.06.05 | ₩2,662 | ₩2,743 | ₩2,609 | ₩2,729 | +2.51% | 9.2천 |
|---|
| 2026.06.04 | ₩2,569 | ₩2,609 | ₩2,515 | ₩2,529 | -1.56% | 8.3천 |
|---|
| 2026.06.03 | ₩2,689 | ₩2,743 | ₩2,609 | ₩2,662 | -1.00% | 7.5천 |
|---|
| 2026.06.02 | ₩2,582 | ₩2,649 | ₩2,582 | ₩2,622 | +1.55% | 1.8만 |
|---|
| 2026.06.01 | ₩2,689 | ₩2,823 | ₩2,649 | ₩2,729 | +1.49% | 8.6천 |
|---|
| 2026.05.29 | ₩2,810 | ₩2,876 | ₩2,595 | ₩2,689 | -4.29% | 1.6만 |
|---|
| 2026.05.28 | ₩2,876 | ₩2,890 | ₩2,783 | ₩2,823 | -1.86% | 2.3만 |
|---|
| 2026.05.27 | ₩2,769 | ₩2,850 | ₩2,769 | ₩2,850 | +2.90% | 1.1만 |
|---|
| 2026.05.26 | ₩2,609 | ₩2,783 | ₩2,609 | ₩2,769 | +6.15% | 2.1천 |
|---|
| 2026.05.22 | ₩2,796 | ₩2,810 | ₩2,676 | ₩2,796 | 0.00% | 7.8천 |
|---|
| 2026.05.21 | ₩2,850 | ₩2,890 | ₩2,756 | ₩2,769 | -2.82% | 5.5천 |
|---|
| 2026.05.20 | ₩2,943 | ₩2,943 | ₩2,716 | ₩2,836 | -3.64% | 6.6천 |
|---|
| 2026.05.19 | ₩2,462 | ₩2,903 | ₩2,462 | ₩2,876 | +16.85% | 1.2만 |
|---|
| 2026.05.18 | ₩2,689 | ₩2,810 | ₩2,288 | ₩2,743 | +1.99% | 3만 |
|---|
| 2026.05.15 | ₩2,903 | ₩2,903 | ₩2,769 | ₩2,796 | -3.69% | 1.2만 |
|---|
| 2026.05.14 | ₩2,836 | ₩2,876 | ₩2,689 | ₩2,703 | -4.72% | 1.2만 |
|---|
| 2026.05.13 | ₩2,676 | ₩2,676 | ₩2,341 | ₩2,582 | -3.50% | 4.3천 |
|---|
| 2026.05.12 | ₩2,689 | ₩2,756 | ₩2,689 | ₩2,716 | +1.00% | 8.2천 |
|---|
| 2026.05.11 | ₩2,649 | ₩2,890 | ₩2,502 | ₩2,649 | 0.00% | 2.8만 |
|---|
| 2026.05.08 | ₩2,542 | ₩2,542 | ₩2,328 | ₩2,448 | -3.68% | 4.8천 |
|---|
| 2026.05.07 | ₩2,341 | ₩2,515 | ₩2,167 | ₩2,462 | +5.14% | 4.2만 |
|---|
| 2026.05.06 | ₩2,863 | ₩2,863 | ₩2,395 | ₩2,435 | -14.95% | 9.4만 |
|---|
| 2026.05.05 | ₩3,238 | ₩3,238 | ₩3,144 | ₩3,157 | -2.48% | 3.9천 |
|---|
| 2026.05.04 | ₩3,278 | ₩3,291 | ₩3,184 | ₩3,184 | -2.86% | 4.1천 |
|---|
| 2026.05.01 | ₩3,291 | ₩3,318 | ₩3,184 | ₩3,238 | -1.63% | 2.4천 |
|---|
| 2026.04.30 | ₩3,345 | ₩3,345 | ₩3,198 | ₩3,278 | -2.00% | 5.7천 |
|---|
| 2026.04.29 | ₩3,371 | ₩3,452 | ₩3,291 | ₩3,385 | +0.40% | 7.9천 |
|---|
| 2026.04.28 | ₩3,465 | ₩3,465 | ₩3,412 | ₩3,412 | -1.54% | 4.5천 |
|---|
| 2026.04.27 | ₩3,412 | ₩3,412 | ₩3,305 | ₩3,358 | -1.57% | 700 |
|---|
| 2026.04.24 | ₩3,398 | ₩3,559 | ₩3,131 | ₩3,291 | -3.15% | 2.3만 |
|---|
| 2026.04.23 | ₩3,693 | ₩3,693 | ₩3,478 | ₩3,559 | -3.62% | 1.3만 |
|---|
| 2026.04.22 | ₩3,519 | ₩3,826 | ₩3,478 | ₩3,545 | +0.76% | 6.9만 |
|---|
| 2026.04.21 | ₩3,492 | ₩3,893 | ₩3,492 | ₩3,866 | +10.73% | 5.6만 |
|---|
| 2026.04.20 | ₩3,478 | ₩3,532 | ₩3,478 | ₩3,505 | +0.77% | 1.4천 |
|---|
| 2026.04.17 | ₩3,492 | ₩3,559 | ₩3,478 | ₩3,492 | 0.00% | 5천 |
|---|
| 2026.04.16 | ₩3,519 | ₩3,519 | ₩3,478 | ₩3,492 | -0.76% | 9천 |
|---|
| 2026.04.15 | ₩3,492 | ₩3,572 | ₩3,478 | ₩3,532 | +1.15% | 4.2천 |
|---|
| 2026.04.14 | ₩3,532 | ₩3,532 | ₩3,478 | ₩3,492 | -1.14% | 4.8천 |
|---|
| 2026.04.13 | ₩3,492 | ₩3,519 | ₩3,492 | ₩3,519 | +0.77% | 900 |
|---|
| 2026.04.10 | ₩3,478 | ₩3,572 | ₩3,478 | ₩3,519 | +1.15% | 9천 |
|---|
| 2026.04.09 | ₩3,478 | ₩3,572 | ₩3,478 | ₩3,492 | +0.38% | 8.7천 |
|---|
| 2026.04.08 | ₩3,532 | ₩3,572 | ₩3,492 | ₩3,519 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩3,492 | ₩3,639 | ₩3,492 | ₩3,639 | +4.21% | 4.4천 |
|---|
| 2026.04.06 | ₩3,652 | ₩3,679 | ₩3,652 | ₩3,679 | +0.73% | 1.1천 |
|---|
| 2026.04.02 | ₩3,478 | ₩3,666 | ₩3,478 | ₩3,666 | +5.38% | 6천 |
|---|
| 2026.04.01 | ₩3,478 | ₩3,639 | ₩3,438 | ₩3,559 | +2.31% | 9.7천 |
|---|
| 2026.03.31 | ₩3,586 | ₩3,586 | ₩3,492 | ₩3,519 | -1.87% | 5.6천 |
|---|
| 2026.03.30 | ₩3,478 | ₩3,652 | ₩3,478 | ₩3,626 | +4.23% | 5.1천 |
|---|
| 2026.03.27 | ₩3,545 | ₩3,693 | ₩3,519 | ₩3,519 | -0.75% | 6.9천 |
|---|
| 2026.03.26 | ₩3,666 | ₩3,679 | ₩3,532 | ₩3,545 | -3.28% | 9천 |
|---|
| 2026.03.25 | ₩3,532 | ₩3,773 | ₩3,519 | ₩3,612 | +2.27% | 2.2만 |
|---|
| 2026.03.24 | ₩3,519 | ₩3,693 | ₩3,519 | ₩3,679 | +4.56% | 2.3만 |
|---|
| 2026.03.23 | ₩4,040 | ₩4,040 | ₩3,519 | ₩3,786 | -6.29% | 4.2만 |
|---|
| 2026.03.20 | ₩4,147 | ₩4,147 | ₩3,786 | ₩3,987 | -3.87% | 3.8만 |
|---|
| 2026.03.19 | ₩4,214 | ₩4,335 | ₩3,746 | ₩3,947 | -6.35% | 6.2만 |
|---|
| 2026.03.18 | ₩3,693 | ₩3,746 | ₩3,545 | ₩3,746 | +1.45% | 2.4만 |
|---|
| 2026.03.17 | ₩3,519 | ₩3,559 | ₩3,519 | ₩3,532 | +0.38% | 4.5천 |
|---|
| 2026.03.16 | ₩3,559 | ₩3,559 | ₩3,505 | ₩3,545 | -0.38% | 9.1천 |
|---|
| 2026.03.13 | ₩3,425 | ₩3,478 | ₩3,425 | ₩3,478 | +1.56% | 1.1만 |
|---|
| 2026.03.12 | ₩3,452 | ₩3,478 | ₩3,412 | ₩3,465 | +0.39% | 9.7천 |
|---|
| 2026.03.11 | ₩3,345 | ₩3,478 | ₩3,345 | ₩3,438 | +2.80% | 4.7천 |
|---|
| 2026.03.10 | ₩3,398 | ₩3,438 | ₩3,064 | ₩3,184 | -6.30% | 7.7천 |
|---|
| 2026.03.09 | ₩3,532 | ₩3,545 | ₩3,198 | ₩3,278 | -7.20% | 9.9천 |
|---|
| 2026.03.06 | ₩3,572 | ₩3,572 | ₩3,305 | ₩3,345 | -6.37% | 6.5천 |
|---|
| 2026.03.05 | ₩3,358 | ₩3,612 | ₩3,278 | ₩3,452 | +2.79% | 9.7천 |
|---|
| 2026.03.04 | ₩3,345 | ₩3,345 | ₩3,238 | ₩3,318 | -0.80% | 1.3만 |
|---|
| 2026.03.03 | ₩3,505 | ₩3,559 | ₩3,305 | ₩3,345 | -4.58% | 3.2만 |
|---|
| 2026.03.02 | ₩3,184 | ₩3,371 | ₩3,157 | ₩3,251 | +2.10% | 2.7만 |
|---|
| 2026.02.27 | ₩3,345 | ₩3,425 | ₩3,331 | ₩3,412 | +2.00% | 5.9천 |
|---|
| 2026.02.26 | ₩3,639 | ₩3,639 | ₩3,398 | ₩3,452 | -5.15% | 8천 |
|---|
| 2026.02.25 | ₩3,492 | ₩3,505 | ₩3,478 | ₩3,505 | +0.38% | 7.1천 |
|---|
| 2026.02.24 | ₩3,599 | ₩3,599 | ₩3,478 | ₩3,478 | -3.35% | 8.4천 |
|---|
| 2026.02.23 | ₩3,371 | ₩3,438 | ₩3,278 | ₩3,385 | +0.40% | 2만 |
|---|
| 2026.02.20 | ₩3,505 | ₩3,519 | ₩3,358 | ₩3,465 | -1.15% | 1.7만 |
|---|
| 2026.02.19 | ₩3,519 | ₩3,532 | ₩3,465 | ₩3,465 | -1.52% | 9.1천 |
|---|
| 2026.02.18 | ₩3,519 | ₩3,652 | ₩3,519 | ₩3,532 | +0.38% | 1.4만 |
|---|
| 2026.02.17 | ₩3,733 | ₩3,866 | ₩3,626 | ₩3,626 | -2.87% | 4만 |
|---|
| 2026.02.13 | ₩3,425 | ₩3,719 | ₩3,425 | ₩3,519 | +2.73% | 1.3만 |
|---|
| 2026.02.12 | ₩3,572 | ₩3,786 | ₩3,532 | ₩3,679 | +3.00% | 2.2만 |
|---|
| 2026.02.11 | ₩3,586 | ₩3,639 | ₩3,545 | ₩3,599 | +0.37% | 1.2만 |
|---|
| 2026.02.10 | ₩3,612 | ₩3,679 | ₩3,519 | ₩3,572 | -1.11% | 4.5만 |
|---|
| 2026.02.09 | ₩3,639 | ₩3,800 | ₩3,465 | ₩3,559 | -2.21% | 2.6만 |
|---|
| 2026.02.06 | ₩3,920 | ₩4,040 | ₩3,746 | ₩3,746 | -4.44% | 6.2만 |
|---|
| 2026.02.05 | ₩4,147 | ₩4,254 | ₩3,947 | ₩4,121 | -0.65% | 7.2만 |
|---|
| 2026.02.04 | ₩3,933 | ₩4,174 | ₩3,866 | ₩3,866 | -1.70% | 4.8만 |
|---|
| 2026.02.03 | ₩4,214 | ₩4,361 | ₩3,746 | ₩3,893 | -7.62% | 7.7만 |
|---|
| 2026.02.02 | ₩5,485 | ₩5,579 | ₩4,295 | ₩4,321 | -21.22% | 13.4만 |
|---|
| 2026.01.30 | ₩6,395 | ₩6,395 | ₩5,084 | ₩5,311 | -16.95% | 29.4만 |
|---|
| 2026.01.29 | ₩4,415 | ₩6,087 | ₩4,415 | ₩5,137 | +16.36% | 29.7만 |
|---|
| 2026.01.28 | ₩4,589 | ₩4,629 | ₩4,214 | ₩4,348 | -5.25% | 5만 |
|---|
| 2026.01.27 | ₩4,562 | ₩4,883 | ₩4,388 | ₩4,388 | -3.81% | 4.3만 |
|---|
| 2026.01.26 | ₩4,388 | ₩4,669 | ₩4,188 | ₩4,642 | +5.79% | 4.3만 |
|---|
| 2026.01.23 | ₩4,375 | ₩4,535 | ₩4,361 | ₩4,442 | +1.53% | 4.1만 |
|---|
| 2026.01.22 | ₩4,428 | ₩4,683 | ₩4,295 | ₩4,469 | +0.91% | 1.8만 |
|---|
| 2026.01.21 | ₩4,535 | ₩4,576 | ₩4,388 | ₩4,482 | -1.18% | 3.5만 |
|---|
| 2026.01.20 | ₩4,428 | ₩4,642 | ₩4,375 | ₩4,616 | +4.23% | 1.2만 |
|---|
| 2026.01.16 | ₩4,749 | ₩4,857 | ₩4,656 | ₩4,736 | -0.28% | 2.4만 |
|---|
| 2026.01.15 | ₩4,576 | ₩4,790 | ₩4,576 | ₩4,736 | +3.51% | 1.1만 |
|---|
| 2026.01.14 | ₩4,495 | ₩4,669 | ₩4,495 | ₩4,669 | +3.87% | 4.8천 |
|---|
| 2026.01.13 | ₩4,402 | ₩4,723 | ₩4,388 | ₩4,656 | +5.78% | 2만 |
|---|
| 2026.01.12 | ₩4,375 | ₩4,749 | ₩4,281 | ₩4,629 | +5.81% | 1.3만 |
|---|
| 2026.01.09 | ₩4,723 | ₩4,776 | ₩4,428 | ₩4,442 | -5.95% | 1.6만 |
|---|
| 2026.01.08 | ₩4,857 | ₩4,857 | ₩4,616 | ₩4,616 | -4.96% | 6.6천 |
|---|
| 2026.01.07 | ₩4,923 | ₩4,923 | ₩4,642 | ₩4,696 | -4.62% | 1.4만 |
|---|
| 2026.01.06 | ₩4,629 | ₩4,937 | ₩4,616 | ₩4,749 | +2.60% | 2.3만 |
|---|
| 2026.01.05 | ₩4,723 | ₩4,723 | ₩4,562 | ₩4,576 | -3.12% | 3.2만 |
|---|
| 2026.01.02 | ₩4,950 | ₩4,950 | ₩4,763 | ₩4,816 | -2.70% | 1.5만 |
|---|
| 2025.12.31 | ₩4,910 | ₩5,137 | ₩4,723 | ₩5,137 | +4.63% | 2.9만 |
|---|
| 2025.12.30 | ₩4,937 | ₩4,937 | ₩4,469 | ₩4,709 | -4.61% | 4.1만 |
|---|
| 2025.12.29 | ₩5,686 | ₩5,847 | ₩4,964 | ₩5,218 | -8.24% | 15.5만 |
|---|
| 2025.12.26 | ₩4,656 | ₩4,749 | ₩4,415 | ₩4,683 | +0.57% | 2.4만 |
|---|
| 2025.12.24 | ₩5,204 | ₩5,258 | ₩4,656 | ₩4,763 | -8.48% | 4.8만 |
|---|
| 2025.12.23 | ₩3,933 | ₩6,556 | ₩3,933 | ₩4,749 | +20.75% | 32.6만 |
|---|
| 2025.12.22 | ₩3,706 | ₩3,840 | ₩3,626 | ₩3,840 | +3.61% | 2만 |
|---|
| 2025.12.19 | ₩3,960 | ₩3,960 | ₩3,652 | ₩3,733 | -5.74% | 1.5만 |
|---|
| 2025.12.18 | ₩3,759 | ₩3,880 | ₩3,679 | ₩3,786 | +0.71% | 1.5만 |
|---|
| 2025.12.17 | ₩3,746 | ₩3,840 | ₩3,719 | ₩3,773 | +0.71% | 6.3천 |
|---|
| 2025.12.16 | ₩4,027 | ₩4,027 | ₩3,759 | ₩3,907 | -2.99% | 1.1만 |
|---|
| 2025.12.15 | ₩3,853 | ₩3,933 | ₩3,826 | ₩3,840 | -0.35% | 1.8만 |
|---|
| 2025.12.12 | ₩3,786 | ₩4,000 | ₩3,679 | ₩3,866 | +2.12% | 3.5만 |
|---|
| 2025.12.11 | ₩4,027 | ₩4,027 | ₩3,786 | ₩3,813 | -5.32% | 2만 |
|---|
| 2025.12.10 | ₩4,147 | ₩4,147 | ₩4,027 | ₩4,094 | -1.29% | 1.4만 |
|---|
| 2025.12.09 | ₩4,081 | ₩4,147 | ₩4,081 | ₩4,134 | +1.31% | 1.1만 |
|---|
| 2025.12.08 | ₩4,241 | ₩4,308 | ₩4,014 | ₩4,067 | -4.10% | 1.8만 |
|---|
| 2025.12.05 | ₩4,402 | ₩4,509 | ₩4,067 | ₩4,228 | -3.95% | 1.4만 |
|---|
| 2025.12.04 | ₩4,589 | ₩4,589 | ₩4,361 | ₩4,428 | -3.50% | 8.2천 |
|---|
| 2025.12.03 | ₩4,656 | ₩4,723 | ₩4,428 | ₩4,549 | -2.30% | 2.5만 |
|---|
| 2025.12.02 | ₩4,749 | ₩4,950 | ₩4,683 | ₩4,696 | -1.13% | 4만 |
|---|
| 2025.12.01 | ₩4,683 | ₩4,776 | ₩4,629 | ₩4,736 | +1.14% | 1.6만 |
|---|
| 2025.11.28 | ₩4,749 | ₩4,883 | ₩4,696 | ₩4,816 | +1.41% | 2.8만 |
|---|
| 2025.11.26 | ₩5,218 | ₩5,218 | ₩4,790 | ₩4,870 | -6.67% | 2.6만 |
|---|
| 2025.11.25 | ₩5,365 | ₩5,365 | ₩4,964 | ₩5,191 | -3.24% | 4.3만 |
|---|
| 2025.11.24 | ₩5,499 | ₩5,740 | ₩5,204 | ₩5,271 | -4.14% | 3만 |
|---|
| 2025.11.21 | ₩6,114 | ₩6,114 | ₩5,485 | ₩5,485 | -10.28% | 3.1만 |
|---|
| 2025.11.20 | ₩6,154 | ₩6,154 | ₩5,833 | ₩6,087 | -1.09% | 5.5만 |
|---|
| 2025.11.19 | ₩5,713 | ₩5,940 | ₩5,485 | ₩5,847 | +2.34% | 5.7만 |
|---|
| 2025.11.18 | ₩6,609 | ₩6,609 | ₩5,994 | ₩6,020 | -8.91% | 6.9만 |
|---|
| 2025.11.17 | ₩6,783 | ₩7,024 | ₩6,382 | ₩6,556 | -3.35% | 10.9만 |
|---|
| 2025.11.14 | ₩7,144 | ₩7,626 | ₩6,034 | ₩6,074 | -14.98% | 57.9만 |
|---|
| 2025.11.13 | ₩4,174 | ₩5,539 | ₩3,960 | ₩5,539 | +32.69% | 14만 |
|---|
| 2025.11.12 | ₩5,325 | ₩5,325 | ₩4,402 | ₩4,455 | -16.33% | 7.6만 |
|---|
| 2025.11.11 | ₩5,151 | ₩5,352 | ₩5,071 | ₩5,218 | +1.30% | 4.9만 |
|---|
| 2025.11.10 | ₩5,954 | ₩6,087 | ₩5,084 | ₩5,151 | -13.48% | 9.1만 |
|---|
| 2025.11.07 | ₩6,756 | ₩7,144 | ₩6,101 | ₩6,114 | -9.50% | 5.6만 |
|---|
| 2025.11.06 | ₩7,211 | ₩7,358 | ₩6,756 | ₩6,984 | -3.15% | 5만 |
|---|
| 2025.11.05 | ₩8,295 | ₩8,375 | ₩7,010 | ₩7,372 | -11.13% | 15.3만 |
|---|
| 2025.11.04 | ₩8,429 | ₩11,813 | ₩8,375 | ₩9,245 | +9.68% | 56.6만 |
|---|
| 2025.11.03 | ₩7,091 | ₩7,318 | ₩6,689 | ₩7,077 | -0.19% | 5.8만 |
|---|
| 2025.10.31 | ₩8,027 | ₩8,121 | ₩7,425 | ₩7,920 | -1.33% | 7만 |
|---|
| 2025.10.30 | ₩10,088 | ₩10,088 | ₩8,108 | ₩8,108 | -19.63% | 11.3만 |
|---|
| 2025.10.29 | ₩10,542 | ₩10,944 | ₩8,455 | ₩10,556 | +0.13% | 34.2만 |
|---|
| 2025.10.28 | ₩13,232 | ₩16,724 | ₩10,435 | ₩12,710 | -3.94% | 159.9만 |
|---|
| 2025.10.27 | ₩6,596 | ₩15,733 | ₩6,288 | ₩11,265 | +70.79% | 577.1만 |
|---|
| 2025.10.24 | ₩4,161 | ₩5,017 | ₩4,161 | ₩4,816 | +15.76% | 18.2만 |
|---|
| 2025.10.23 | ₩3,907 | ₩4,174 | ₩2,783 | ₩4,121 | +5.48% | 15.2만 |
|---|
| 2025.10.22 | ₩3,184 | ₩5,713 | ₩3,184 | ₩3,559 | +11.76% | 127만 |
|---|
| 2025.10.21 | ₩2,381 | ₩2,676 | ₩2,315 | ₩2,662 | +11.80% | 13.2만 |
|---|
| 2025.10.20 | ₩2,341 | ₩2,341 | ₩2,074 | ₩2,181 | -6.86% | 4만 |
|---|
| 2025.10.17 | ₩2,127 | ₩2,488 | ₩2,100 | ₩2,341 | +10.06% | 14만 |
|---|
| 2025.10.16 | ₩2,007 | ₩2,034 | ₩1,993 | ₩2,007 | 0.00% | 3.1만 |
|---|
| 2025.10.15 | ₩1,993 | ₩2,007 | ₩1,993 | ₩2,007 | +0.67% | 4.2천 |
|---|
| 2025.10.14 | ₩2,020 | ₩2,034 | ₩1,993 | ₩2,007 | -0.66% | 1.2만 |
|---|
| 2025.10.13 | ₩2,020 | ₩2,020 | ₩1,980 | ₩2,020 | 0.00% | 9.2천 |
|---|
| 2025.10.10 | ₩2,007 | ₩2,060 | ₩2,007 | ₩2,034 | +1.33% | 3.9천 |
|---|