시장 데이터를 불러오는 중
전체 종목
Direxion Daily Junior Gold Miners Index Bear 2X ETF 과거 주가
Direxion Daily Junior Gold Miners Index Bear 2X ETF · JDST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Junior Gold Miners Index Bear 2X ETF · JDST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,099 | ₩34,475 | ₩33,147 | ₩33,402 | -2.04% | 63만 |
| 2026.10.08 | ₩36,942 | ₩36,982 | ₩35,132 | ₩35,601 | -3.63% | 86.1만 |
| 2026.10.07 | ₩36,459 | ₩37,545 | ₩35,950 | ₩36,767 | +0.85% | 79.7만 |
| 2026.10.06 | ₩34,354 | ₩35,279 | ₩33,509 | ₩34,086 | -0.78% | 97.3만 |
| 2026.10.05 | ₩34,180 | ₩35,628 | ₩33,965 | ₩34,555 | +1.10% | 70.2만 |
| 2026.10.02 | ₩33,362 | ₩35,172 | ₩33,080 | ₩34,019 | +1.97% | 91.1만 |
| 2026.10.01 | ₩34,059 | ₩34,930 | ₩33,777 | ₩34,702 | +1.89% | 79.9만 |
| 2026.09.30 | ₩32,222 | ₩33,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,791 |
| +4.87% |
| 40.4만 |
| 2026.09.29 | ₩33,174 | ₩33,978 | ₩32,678 | ₩32,825 | -1.05% | 73.1만 |
|---|
| 2026.09.28 | ₩33,536 | ₩33,965 | ₩32,597 | ₩33,777 | +0.72% | 82.1만 |
|---|
| 2026.09.25 | ₩30,774 | ₩31,538 | ₩30,009 | ₩30,291 | -1.57% | 73만 |
|---|
| 2026.09.24 | ₩30,747 | ₩31,860 | ₩30,599 | ₩30,881 | +0.44% | 63.9만 |
|---|
| 2026.09.23 | ₩29,004 | ₩30,465 | ₩28,963 | ₩30,170 | +4.02% | 64만 |
|---|
| 2026.09.22 | ₩29,929 | ₩29,929 | ₩27,006 | ₩27,328 | -8.69% | 66.1만 |
|---|
| 2026.09.21 | ₩29,312 | ₩30,492 | ₩29,258 | ₩30,143 | +2.84% | 48.9만 |
|---|
| 2026.09.18 | ₩29,379 | ₩30,412 | ₩29,191 | ₩29,299 | -0.27% | 63만 |
|---|
| 2026.09.17 | ₩30,278 | ₩31,082 | ₩29,232 | ₩29,714 | -1.86% | 59.2만 |
|---|
| 2026.09.16 | ₩30,210 | ₩33,952 | ₩30,143 | ₩32,745 | +8.39% | 129.5만 |
|---|
| 2026.09.15 | ₩31,109 | ₩32,369 | ₩30,948 | ₩31,645 | +1.72% | 51만 |
|---|
| 2026.09.14 | ₩31,283 | ₩32,128 | ₩30,559 | ₩31,297 | +0.04% | 102.8만 |
|---|
| 2026.09.11 | ₩28,038 | ₩29,594 | ₩27,555 | ₩29,205 | +4.16% | 84.5만 |
|---|
| 2026.09.10 | ₩29,419 | ₩29,875 | ₩28,829 | ₩29,795 | +1.28% | 72만 |
|---|
| 2026.09.09 | ₩27,059 | ₩28,105 | ₩26,469 | ₩27,582 | +1.93% | 53만 |
|---|
| 2026.09.08 | ₩28,052 | ₩28,400 | ₩27,247 | ₩28,293 | +0.86% | 63.2만 |
|---|
| 2026.09.04 | ₩28,011 | ₩28,293 | ₩27,274 | ₩27,703 | -1.10% | 80.4만 |
|---|
| 2026.09.03 | ₩26,349 | ₩27,421 | ₩26,241 | ₩26,429 | +0.31% | 81.2만 |
|---|
| 2026.09.02 | ₩29,594 | ₩29,594 | ₩27,770 | ₩28,239 | -4.58% | 92.3만 |
|---|
| 2026.09.01 | ₩30,680 | ₩31,270 | ₩28,843 | ₩31,163 | +1.57% | 136.4만 |
|---|
| 2026.08.31 | ₩28,253 | ₩29,714 | ₩28,132 | ₩28,588 | +1.19% | 90만 |
|---|
| 2026.08.28 | ₩25,665 | ₩28,843 | ₩25,410 | ₩28,199 | +9.87% | 229.6만 |
|---|
| 2026.08.27 | ₩26,724 | ₩26,979 | ₩25,732 | ₩25,933 | -2.96% | 103.9만 |
|---|
| 2026.08.26 | ₩26,550 | ₩26,751 | ₩25,960 | ₩26,644 | +0.35% | 79.4만 |
|---|
| 2026.08.25 | ₩27,287 | ₩27,488 | ₩25,410 | ₩25,531 | -6.44% | 120.1만 |
|---|
| 2026.08.24 | ₩26,094 | ₩27,462 | ₩25,759 | ₩26,469 | +1.44% | 131.5만 |
|---|
| 2026.08.21 | ₩26,563 | ₩27,582 | ₩26,510 | ₩26,898 | +1.26% | 104.2만 |
|---|
| 2026.08.20 | ₩30,143 | ₩30,143 | ₩27,850 | ₩28,306 | -6.09% | 95.5만 |
|---|
| 2026.08.19 | ₩32,208 | ₩32,436 | ₩29,527 | ₩29,620 | -8.03% | 134.4만 |
|---|
| 2026.08.18 | ₩35,185 | ₩36,607 | ₩34,542 | ₩36,526 | +3.81% | 84.9만 |
|---|
| 2026.08.17 | ₩34,434 | ₩34,823 | ₩33,067 | ₩33,817 | -1.79% | 60.5만 |
|---|
| 2026.08.14 | ₩35,132 | ₩35,480 | ₩34,005 | ₩35,212 | +0.23% | 37.9만 |
|---|
| 2026.08.13 | ₩35,748 | ₩37,076 | ₩35,641 | ₩36,472 | +2.03% | 92.3만 |
|---|
| 2026.08.12 | ₩33,254 | ₩35,011 | ₩33,067 | ₩34,434 | +3.55% | 48.4만 |
|---|
| 2026.08.11 | ₩35,225 | ₩35,789 | ₩34,448 | ₩35,038 | -0.53% | 51.2만 |
|---|
| 2026.08.10 | ₩36,325 | ₩37,250 | ₩34,676 | ₩34,823 | -4.13% | 89만 |
|---|
| 2026.08.07 | ₩36,875 | ₩37,331 | ₩35,239 | ₩35,641 | -3.35% | 84.3만 |
|---|
| 2026.08.06 | ₩43,110 | ₩43,351 | ₩41,179 | ₩41,823 | -2.99% | 33.7만 |
|---|
| 2026.08.05 | ₩43,727 | ₩44,142 | ₩41,152 | ₩41,823 | -4.35% | 76만 |
|---|
| 2026.08.04 | ₩50,016 | ₩50,512 | ₩47,709 | ₩48,943 | -2.14% | 43.6만 |
|---|
| 2026.08.03 | ₩55,674 | ₩57,055 | ₩52,255 | ₩52,429 | -5.83% | 38.4만 |
|---|
| 2026.07.31 | ₩55,017 | ₩57,578 | ₩54,320 | ₩56,197 | +2.14% | 30만 |
|---|
| 2026.07.30 | ₩54,387 | ₩56,224 | ₩52,295 | ₩52,389 | -3.67% | 30.2만 |
|---|
| 2026.07.29 | ₩56,036 | ₩58,879 | ₩52,764 | ₩57,216 | +2.11% | 49만 |
|---|
| 2026.07.28 | ₩54,695 | ₩56,626 | ₩53,877 | ₩55,191 | +0.91% | 24.6만 |
|---|
| 2026.07.27 | ₩52,322 | ₩55,245 | ₩52,000 | ₩52,858 | +1.03% | 19.5만 |
|---|
| 2026.07.24 | ₩53,690 | ₩54,789 | ₩51,973 | ₩54,065 | +0.70% | 24.9만 |
|---|
| 2026.07.23 | ₩54,588 | ₩55,983 | ₩53,448 | ₩54,306 | -0.52% | 24.5만 |
|---|
| 2026.07.22 | ₩52,268 | ₩52,268 | ₩48,809 | ₩51,303 | -1.85% | 52.1만 |
|---|
| 2026.07.21 | ₩58,825 | ₩59,000 | ₩55,057 | ₩55,191 | -6.18% | 29.6만 |
|---|
| 2026.07.20 | ₩62,110 | ₩62,888 | ₩60,944 | ₩62,593 | +0.78% | 8.6만 |
|---|
| 2026.07.17 | ₩63,358 | ₩64,900 | ₩60,327 | ₩61,655 | -2.69% | 27만 |
|---|
| 2026.07.16 | ₩59,670 | ₩61,815 | ₩58,718 | ₩61,051 | +2.31% | 35.4만 |
|---|
| 2026.07.15 | ₩55,326 | ₩58,691 | ₩54,387 | ₩56,519 | +2.16% | 35.6만 |
|---|
| 2026.07.14 | ₩52,885 | ₩55,285 | ₩51,584 | ₩54,601 | +3.25% | 38.1만 |
|---|
| 2026.07.13 | ₩56,586 | ₩58,933 | ₩55,835 | ₩58,168 | +2.80% | 36.7만 |
|---|
| 2026.07.10 | ₩55,071 | ₩55,848 | ₩53,301 | ₩54,280 | -1.44% | 29.9만 |
|---|
| 2026.07.09 | ₩55,446 | ₩56,506 | ₩53,462 | ₩54,132 | -2.37% | 36.9만 |
|---|
| 2026.07.08 | ₩57,444 | ₩60,837 | ₩56,063 | ₩58,329 | +1.54% | 47.7만 |
|---|
| 2026.07.07 | ₩50,686 | ₩55,446 | ₩50,203 | ₩54,601 | +7.72% | 39.9만 |
|---|
| 2026.07.06 | ₩48,581 | ₩51,169 | ₩47,857 | ₩49,801 | +2.51% | 18.9만 |
|---|
| 2026.07.02 | ₩51,651 | ₩53,234 | ₩48,326 | ₩50,874 | -1.51% | 65.6만 |
|---|
| 2026.07.01 | ₩56,170 | ₩56,371 | ₩51,772 | ₩56,224 | +0.10% | 26만 |
|---|
| 2026.06.30 | ₩55,795 | ₩57,699 | ₩55,165 | ₩55,969 | +0.31% | 25.4만 |
|---|
| 2026.06.29 | ₩55,299 | ₩57,122 | ₩54,776 | ₩55,352 | +0.10% | 27.1만 |
|---|
| 2026.06.26 | ₩54,910 | ₩55,379 | ₩51,035 | ₩53,971 | -1.71% | 44.1만 |
|---|
| 2026.06.25 | ₩55,889 | ₩58,933 | ₩54,306 | ₩56,371 | +0.86% | 46.6만 |
|---|
| 2026.06.24 | ₩58,490 | ₩59,737 | ₩55,661 | ₩58,557 | +0.11% | 60.9만 |
|---|
| 2026.06.23 | ₩53,489 | ₩54,280 | ₩51,826 | ₩53,958 | +0.88% | 43.2만 |
|---|
| 2026.06.22 | ₩49,023 | ₩50,042 | ₩48,393 | ₩49,010 | -0.03% | 39.5만 |
|---|
| 2026.06.18 | ₩45,202 | ₩49,010 | ₩43,365 | ₩48,071 | +6.35% | 87.3만 |
|---|
| 2026.06.17 | ₩42,507 | ₩45,886 | ₩39,664 | ₩45,872 | +7.92% | 121만 |
|---|
| 2026.06.16 | ₩43,298 | ₩44,277 | ₩42,024 | ₩42,520 | -1.80% | 45.9만 |
|---|
| 2026.06.15 | ₩44,236 | ₩45,269 | ₩41,769 | ₩44,518 | +0.64% | 47.2만 |
|---|
| 2026.06.12 | ₩54,588 | ₩55,433 | ₩50,981 | ₩51,960 | -4.81% | 31.7만 |
|---|
| 2026.06.11 | ₩63,492 | ₩63,612 | ₩55,098 | ₩55,460 | -12.65% | 63.7만 |
|---|
| 2026.06.10 | ₩62,781 | ₩64,564 | ₩59,549 | ₩64,310 | +2.43% | 60.9만 |
|---|
| 2026.06.09 | ₩54,843 | ₩61,909 | ₩54,052 | ₩58,396 | +6.48% | 63.3만 |
|---|
| 2026.06.08 | ₩55,500 | ₩56,546 | ₩54,400 | ₩56,130 | +1.14% | 38.4만 |
|---|
| 2026.06.05 | ₩50,592 | ₩57,297 | ₩50,579 | ₩57,122 | +12.91% | 63.4만 |
|---|
| 2026.06.04 | ₩47,012 | ₩48,541 | ₩45,979 | ₩47,615 | +1.28% | 40만 |
|---|
| 2026.06.03 | ₩46,073 | ₩48,728 | ₩46,033 | ₩48,500 | +5.27% | 79.4만 |
|---|
| 2026.06.02 | ₩44,330 | ₩46,462 | ₩43,847 | ₩44,572 | +0.54% | 31.1만 |
|---|
| 2026.06.01 | ₩44,867 | ₩47,602 | ₩44,236 | ₩45,255 | +0.87% | 55.4만 |
|---|
| 2026.05.29 | ₩45,349 | ₩46,328 | ₩41,689 | ₩42,453 | -6.39% | 59.7만 |
|---|
| 2026.05.28 | ₩49,010 | ₩50,351 | ₩44,625 | ₩45,899 | -6.35% | 41.3만 |
|---|
| 2026.05.27 | ₩47,454 | ₩47,749 | ₩45,966 | ₩47,602 | +0.31% | 42.1만 |
|---|
| 2026.05.26 | ₩46,368 | ₩46,569 | ₩44,545 | ₩44,665 | -3.67% | 39만 |
|---|
| 2026.05.22 | ₩48,165 | ₩50,311 | ₩47,508 | ₩48,983 | +1.70% | 25.4만 |
|---|
| 2026.05.21 | ₩49,667 | ₩50,150 | ₩46,100 | ₩48,326 | -2.70% | 50.9만 |
|---|
| 2026.05.20 | ₩49,372 | ₩50,740 | ₩46,663 | ₩47,454 | -3.88% | 61.6만 |
|---|
| 2026.05.19 | ₩48,018 | ₩50,860 | ₩48,018 | ₩50,109 | +4.36% | 95.3만 |
|---|
| 2026.05.18 | ₩44,022 | ₩47,012 | ₩43,539 | ₩46,154 | +4.84% | 65.3만 |
|---|
| 2026.05.15 | ₩43,405 | ₩45,912 | ₩43,311 | ₩45,430 | +4.66% | 84.3만 |
|---|
| 2026.05.14 | ₩37,934 | ₩39,999 | ₩37,934 | ₩39,463 | +4.03% | 84.2만 |
|---|
| 2026.05.13 | ₩38,028 | ₩39,074 | ₩36,969 | ₩37,639 | -1.02% | 100.2만 |
|---|
| 2026.05.12 | ₩38,739 | ₩40,777 | ₩36,647 | ₩36,942 | -4.64% | 118.9만 |
|---|
| 2026.05.11 | ₩38,993 | ₩39,047 | ₩36,097 | ₩37,089 | -4.88% | 133.1만 |
|---|
| 2026.05.08 | ₩40,495 | ₩41,192 | ₩38,296 | ₩39,476 | -2.52% | 99.7만 |
|---|
| 2026.05.07 | ₩39,034 | ₩41,876 | ₩37,143 | ₩41,756 | +6.97% | 93.3만 |
|---|
| 2026.05.06 | ₩44,250 | ₩44,652 | ₩40,468 | ₩41,715 | -5.73% | 69.9만 |
|---|
| 2026.05.05 | ₩47,615 | ₩50,069 | ₩47,602 | ₩50,029 | +5.07% | 24.6만 |
|---|
| 2026.05.04 | ₩49,546 | ₩50,324 | ₩48,004 | ₩50,150 | +1.22% | 61.6만 |
|---|
| 2026.05.01 | ₩47,951 | ₩48,527 | ₩46,114 | ₩48,192 | +0.50% | 46.9만 |
|---|
| 2026.04.30 | ₩46,610 | ₩48,594 | ₩45,939 | ₩47,521 | +1.96% | 91.5만 |
|---|
| 2026.04.29 | ₩48,594 | ₩50,016 | ₩48,447 | ₩49,774 | +2.43% | 104.1만 |
|---|
| 2026.04.28 | ₩45,966 | ₩47,602 | ₩45,457 | ₩47,119 | +2.51% | 50.6만 |
|---|
| 2026.04.27 | ₩42,989 | ₩44,357 | ₩42,842 | ₩43,727 | +1.72% | 58.7만 |
|---|
| 2026.04.24 | ₩42,828 | ₩44,089 | ₩42,051 | ₩42,305 | -1.22% | 37만 |
|---|
| 2026.04.23 | ₩41,729 | ₩45,497 | ₩41,259 | ₩43,365 | +3.92% | 59.4만 |
|---|
| 2026.04.22 | ₩40,924 | ₩41,729 | ₩39,717 | ₩41,058 | +0.33% | 40.3만 |
|---|
| 2026.04.21 | ₩38,886 | ₩43,324 | ₩38,551 | ₩43,083 | +10.79% | 53.5만 |
|---|
| 2026.04.20 | ₩38,015 | ₩38,819 | ₩37,612 | ₩37,974 | -0.11% | 34.6만 |
|---|
| 2026.04.17 | ₩37,237 | ₩37,572 | ₩35,051 | ₩37,197 | -0.11% | 85만 |
|---|
| 2026.04.16 | ₩38,993 | ₩39,650 | ₩38,256 | ₩39,342 | +0.89% | 46.6만 |
|---|
| 2026.04.15 | ₩37,880 | ₩39,583 | ₩37,438 | ₩39,275 | +3.68% | 56.9만 |
|---|
| 2026.04.14 | ₩38,685 | ₩38,993 | ₩37,089 | ₩37,532 | -2.98% | 61.2만 |
|---|
| 2026.04.13 | ₩40,951 | ₩41,313 | ₩39,396 | ₩39,771 | -2.88% | 68.3만 |
|---|
| 2026.04.10 | ₩39,932 | ₩40,482 | ₩38,832 | ₩39,986 | +0.13% | 53.4만 |
|---|
| 2026.04.09 | ₩40,227 | ₩42,024 | ₩39,087 | ₩40,509 | +0.70% | 83.2만 |
|---|
| 2026.04.08 | ₩37,894 | ₩42,480 | ₩37,384 | ₩40,951 | +8.07% | 65.6만 |
|---|
| 2026.04.07 | ₩45,296 | ₩47,669 | ₩43,700 | ₩44,062 | -2.72% | 75.5만 |
|---|
| 2026.04.06 | ₩44,370 | ₩45,591 | ₩43,955 | ₩45,121 | +1.69% | 46.5만 |
|---|
| 2026.04.02 | ₩48,474 | ₩48,527 | ₩43,164 | ₩44,491 | -8.22% | 64.6만 |
|---|
| 2026.04.01 | ₩43,526 | ₩44,867 | ₩40,160 | ₩42,426 | -2.53% | 82.6만 |
|---|
| 2026.03.31 | ₩52,617 | ₩52,805 | ₩46,261 | ₩46,543 | -11.54% | 67.8만 |
|---|
| 2026.03.30 | ₩53,569 | ₩57,323 | ₩52,536 | ₩55,956 | +4.46% | 38만 |
|---|
| 2026.03.27 | ₩59,764 | ₩60,890 | ₩53,301 | ₩55,755 | -6.71% | 49.6만 |
|---|
| 2026.03.26 | ₩58,302 | ₩61,145 | ₩55,084 | ₩61,024 | +4.67% | 45.2만 |
|---|
| 2026.03.25 | ₩52,027 | ₩55,513 | ₩51,678 | ₩54,387 | +4.54% | 32.7만 |
|---|
| 2026.03.24 | ₩60,113 | ₩62,003 | ₩57,176 | ₩57,699 | -4.02% | 31.8만 |
|---|
| 2026.03.23 | ₩61,708 | ₩62,687 | ₩55,352 | ₩58,128 | -5.80% | 68.2만 |
|---|
| 2026.03.20 | ₩59,509 | ₩66,804 | ₩59,482 | ₩64,698 | +8.72% | 54.8만 |
|---|
| 2026.03.19 | ₩62,164 | ₩64,363 | ₩59,348 | ₩60,206 | -3.15% | 70.3만 |
|---|
| 2026.03.18 | ₩50,565 | ₩53,502 | ₩50,445 | ₩53,194 | +5.20% | 63.9만 |
|---|
| 2026.03.17 | ₩45,859 | ₩47,562 | ₩44,504 | ₩46,730 | +1.90% | 27.8만 |
|---|
| 2026.03.16 | ₩47,307 | ₩48,795 | ₩44,652 | ₩46,154 | -2.44% | 37만 |
|---|
| 2026.03.13 | ₩42,909 | ₩47,857 | ₩42,909 | ₩47,602 | +10.94% | 40.8만 |
|---|
| 2026.03.12 | ₩40,884 | ₩43,405 | ₩40,884 | ₩42,761 | +4.59% | 33.4만 |
|---|
| 2026.03.11 | ₩39,262 | ₩41,957 | ₩39,262 | ₩40,307 | +2.66% | 72.4만 |
|---|
| 2026.03.10 | ₩38,202 | ₩38,806 | ₩36,432 | ₩38,430 | +0.60% | 57만 |
|---|
| 2026.03.09 | ₩42,439 | ₩44,947 | ₩39,208 | ₩39,396 | -7.17% | 148.4만 |
|---|
| 2026.03.06 | ₩41,541 | ₩42,560 | ₩39,060 | ₩39,972 | -3.78% | 64.5만 |
|---|
| 2026.03.05 | ₩37,639 | ₩41,152 | ₩37,639 | ₩39,664 | +5.38% | 95.1만 |
|---|
| 2026.03.04 | ₩34,863 | ₩37,813 | ₩34,595 | ₩36,472 | +4.62% | 328만 |
|---|
| 2026.03.03 | ₩35,936 | ₩38,886 | ₩35,936 | ₩37,277 | +3.73% | 471.1만 |
|---|
| 2026.03.02 | ₩30,841 | ₩33,791 | ₩30,573 | ₩31,645 | +2.61% | 344.6만 |
|---|
| 2026.02.27 | ₩31,913 | ₩32,718 | ₩31,109 | ₩31,109 | -2.52% | 155.7만 |
|---|
| 2026.02.26 | ₩35,132 | ₩36,204 | ₩32,450 | ₩32,450 | -7.63% | 153.5만 |
|---|
| 2026.02.25 | ₩34,327 | ₩35,400 | ₩33,523 | ₩35,132 | +2.34% | 169.2만 |
|---|
| 2026.02.24 | ₩37,813 | ₩38,082 | ₩34,595 | ₩35,132 | -7.09% | 105만 |
|---|
| 2026.02.23 | ₩37,009 | ₩37,009 | ₩34,863 | ₩35,668 | -3.62% | 256.3만 |
|---|
| 2026.02.20 | ₩39,959 | ₩41,836 | ₩37,813 | ₩37,813 | -5.37% | 206.8만 |
|---|
| 2026.02.19 | ₩43,177 | ₩43,713 | ₩40,227 | ₩40,495 | -6.21% | 190.8만 |
|---|
| 2026.02.18 | ₩43,177 | ₩43,982 | ₩41,836 | ₩42,909 | -0.62% | 167.2만 |
|---|
| 2026.02.17 | ₩44,786 | ₩47,468 | ₩43,982 | ₩44,786 | 0.00% | 167.3만 |
|---|
| 2026.02.13 | ₩44,250 | ₩45,591 | ₩41,300 | ₩41,568 | -6.06% | 243.3만 |
|---|
| 2026.02.12 | ₩41,300 | ₩47,200 | ₩40,763 | ₩47,200 | +14.29% | 330.9만 |
|---|
| 2026.02.11 | ₩40,495 | ₩43,445 | ₩39,691 | ₩40,227 | -0.66% | 214만 |
|---|
| 2026.02.10 | ₩43,177 | ₩43,982 | ₩42,372 | ₩43,177 | 0.00% | 136.3만 |
|---|
| 2026.02.09 | ₩47,200 | ₩47,468 | ₩42,641 | ₩42,641 | -9.66% | 156.8만 |
|---|
| 2026.02.06 | ₩52,563 | ₩52,831 | ₩48,809 | ₩49,345 | -6.12% | 187.4만 |
|---|
| 2026.02.05 | ₩53,904 | ₩56,050 | ₩51,222 | ₩56,050 | +3.98% | 338.1만 |
|---|
| 2026.02.04 | ₩46,663 | ₩53,100 | ₩46,663 | ₩49,077 | +5.17% | 289.9만 |
|---|
| 2026.02.03 | ₩47,468 | ₩52,563 | ₩47,200 | ₩49,077 | +3.39% | 346.7만 |
|---|
| 2026.02.02 | ₩54,172 | ₩57,122 | ₩50,954 | ₩54,172 | 0.00% | 527.6만 |
|---|
| 2026.01.30 | ₩50,686 | ₩55,513 | ₩47,736 | ₩54,172 | +6.88% | 619.7만 |
|---|
| 2026.01.29 | ₩38,350 | ₩45,054 | ₩38,350 | ₩42,641 | +11.19% | 509.3만 |
|---|
| 2026.01.28 | ₩40,227 | ₩41,836 | ₩38,886 | ₩39,422 | -2.00% | 232.3만 |
|---|
| 2026.01.27 | ₩42,641 | ₩45,591 | ₩40,495 | ₩40,495 | -5.03% | 243.9만 |
|---|
| 2026.01.26 | ₩38,886 | ₩42,641 | ₩38,082 | ₩42,641 | +9.66% | 331.3만 |
|---|
| 2026.01.23 | ₩43,445 | ₩44,250 | ₩41,568 | ₩42,104 | -3.09% | 155.8만 |
|---|
| 2026.01.22 | ₩49,345 | ₩49,345 | ₩43,177 | ₩43,982 | -10.87% | 252만 |
|---|
| 2026.01.21 | ₩46,395 | ₩50,686 | ₩46,127 | ₩49,613 | +6.94% | 269.4만 |
|---|
| 2026.01.20 | ₩50,686 | ₩51,222 | ₩48,004 | ₩48,272 | -4.76% | 259.4만 |
|---|
| 2026.01.16 | ₩56,854 | ₩59,536 | ₩54,977 | ₩54,977 | -3.30% | 276.9만 |
|---|
| 2026.01.15 | ₩57,659 | ₩59,000 | ₩55,245 | ₩55,781 | -3.26% | 228.4만 |
|---|
| 2026.01.14 | ₩54,441 | ₩58,195 | ₩54,172 | ₩56,586 | +3.94% | 296.9만 |
|---|
| 2026.01.13 | ₩54,977 | ₩57,122 | ₩53,904 | ₩57,122 | +3.90% | 176.4만 |
|---|
| 2026.01.12 | ₩57,659 | ₩58,195 | ₩54,977 | ₩56,586 | -1.86% | 242.6만 |
|---|
| 2026.01.09 | ₩61,950 | ₩62,754 | ₩60,072 | ₩61,145 | -1.30% | 270.9만 |
|---|
| 2026.01.08 | ₩65,704 | ₩66,240 | ₩61,950 | ₩61,950 | -5.71% | 244.9만 |
|---|
| 2026.01.07 | ₩64,631 | ₩67,313 | ₩62,754 | ₩62,754 | -2.90% | 229.7만 |
|---|
| 2026.01.06 | ₩64,900 | ₩65,436 | ₩61,145 | ₩61,145 | -5.79% | 206.8만 |
|---|
| 2026.01.05 | ₩67,850 | ₩68,654 | ₩62,218 | ₩66,240 | -2.37% | 283.7만 |
|---|
| 2026.01.02 | ₩67,581 | ₩75,359 | ₩67,313 | ₩71,068 | +5.16% | 247.7만 |
|---|
| 2025.12.31 | ₩69,727 | ₩70,800 | ₩67,313 | ₩70,531 | +1.15% | 213.1만 |
|---|
| 2025.12.30 | ₩66,777 | ₩69,190 | ₩65,704 | ₩68,654 | +2.81% | 214.9만 |
|---|
| 2025.12.29 | ₩69,459 | ₩71,872 | ₩68,386 | ₩70,531 | +1.54% | 282.6만 |
|---|
| 2025.12.26 | ₩63,290 | ₩65,436 | ₩61,950 | ₩62,754 | -0.85% | 222만 |
|---|
| 2025.12.24 | ₩65,168 | ₩67,850 | ₩64,900 | ₩65,168 | 0.00% | 126.6만 |
|---|
| 2025.12.23 | ₩63,827 | ₩66,777 | ₩63,827 | ₩64,095 | +0.42% | 162.9만 |
|---|
| 2025.12.22 | ₩65,972 | ₩67,045 | ₩63,290 | ₩65,168 | -1.22% | 171만 |
|---|
| 2025.12.19 | ₩74,822 | ₩74,822 | ₩69,190 | ₩70,800 | -5.38% | 211.1만 |
|---|
| 2025.12.18 | ₩75,090 | ₩76,431 | ₩71,872 | ₩75,627 | +0.71% | 355.7만 |
|---|
| 2025.12.17 | ₩74,018 | ₩76,968 | ₩72,945 | ₩74,554 | +0.72% | 289.8만 |
|---|
| 2025.12.16 | ₩76,968 | ₩79,113 | ₩74,286 | ₩76,699 | -0.35% | 215.3만 |
|---|
| 2025.12.15 | ₩73,213 | ₩79,918 | ₩73,213 | ₩77,236 | +5.49% | 248.1만 |
|---|
| 2025.12.12 | ₩70,531 | ₩78,309 | ₩69,995 | ₩75,090 | +6.46% | 330.9만 |
|---|
| 2025.12.11 | ₩80,454 | ₩80,454 | ₩71,872 | ₩74,554 | -7.33% | 296.6만 |
|---|
| 2025.12.10 | ₩83,672 | ₩86,622 | ₩78,845 | ₩79,918 | -4.49% | 247.3만 |
|---|
| 2025.12.09 | ₩90,645 | ₩90,645 | ₩82,599 | ₩83,136 | -8.28% | 204.1만 |
|---|
| 2025.12.08 | ₩87,159 | ₩90,913 | ₩86,622 | ₩90,645 | +4.00% | 182.8만 |
|---|
| 2025.12.05 | ₩84,745 | ₩87,963 | ₩80,990 | ₩87,427 | +3.16% | 239.3만 |
|---|
| 2025.12.04 | ₩88,768 | ₩89,840 | ₩86,354 | ₩86,622 | -2.42% | 136.9만 |
|---|
| 2025.12.03 | ₩84,745 | ₩87,427 | ₩82,868 | ₩87,159 | +2.85% | 179.7만 |
|---|
| 2025.12.02 | ₩84,477 | ₩91,181 | ₩83,940 | ₩85,818 | +1.59% | 202.2만 |
|---|
| 2025.12.01 | ₩81,527 | ₩86,086 | ₩81,259 | ₩84,477 | +3.62% | 202.2만 |
|---|
| 2025.11.28 | ₩87,427 | ₩88,231 | ₩82,868 | ₩83,136 | -4.91% | 63.4만 |
|---|
| 2025.11.26 | ₩97,886 | ₩98,422 | ₩89,840 | ₩90,108 | -7.95% | 95.2만 |
|---|
| 2025.11.25 | ₩101,372 | ₩102,177 | ₩97,349 | ₩100,031 | -1.32% | 105.1만 |
|---|
| 2025.11.24 | ₩112,904 | ₩113,440 | ₩100,568 | ₩100,568 | -10.93% | 99.4만 |
|---|
| 2025.11.21 | ₩115,586 | ₩117,999 | ₩110,490 | ₩114,781 | -0.70% | 155.5만 |
|---|
| 2025.11.20 | ₩105,395 | ₩116,390 | ₩101,908 | ₩115,586 | +9.67% | 223.5만 |
|---|
| 2025.11.19 | ₩104,590 | ₩109,417 | ₩100,299 | ₩106,736 | +2.05% | 146.3만 |
|---|
| 2025.11.18 | ₩108,345 | ₩112,636 | ₩106,199 | ₩108,613 | +0.25% | 191.1만 |
|---|
| 2025.11.17 | ₩108,077 | ₩113,172 | ₩105,127 | ₩110,222 | +1.99% | 237.8만 |
|---|
| 2025.11.14 | ₩114,781 | ₩115,317 | ₩105,127 | ₩107,004 | -6.78% | 227.2만 |
|---|
| 2025.11.13 | ₩98,154 | ₩106,467 | ₩97,081 | ₩104,590 | +6.56% | 165.8만 |
|---|
| 2025.11.12 | ₩105,931 | ₩107,808 | ₩96,813 | ₩98,958 | -6.58% | 178.6만 |
|---|
| 2025.11.11 | ₩105,931 | ₩111,295 | ₩105,663 | ₩106,736 | +0.76% | 152.8만 |
|---|
| 2025.11.10 | ₩111,027 | ₩112,099 | ₩105,395 | ₩107,540 | -3.14% | 192.3만 |
|---|
| 2025.11.07 | ₩124,704 | ₩127,386 | ₩119,072 | ₩119,340 | -4.30% | 148.7만 |
|---|
| 2025.11.06 | ₩124,436 | ₩127,117 | ₩118,536 | ₩126,581 | +1.72% | 183.6만 |
|---|
| 2025.11.05 | ₩129,799 | ₩132,749 | ₩126,581 | ₩127,654 | -1.65% | 162.2만 |
|---|
| 2025.11.04 | ₩130,067 | ₩135,431 | ₩128,995 | ₩135,163 | +3.92% | 188.7만 |
|---|
| 2025.11.03 | ₩119,876 | ₩124,972 | ₩117,463 | ₩123,095 | +2.68% | 179.7만 |
|---|
| 2025.10.31 | ₩116,122 | ₩122,290 | ₩116,122 | ₩118,536 | +2.08% | 172.9만 |
|---|
| 2025.10.30 | ₩122,290 | ₩123,899 | ₩115,317 | ₩116,122 | -5.04% | 167.4만 |
|---|
| 2025.10.29 | ₩113,172 | ₩122,558 | ₩113,172 | ₩121,217 | +7.11% | 234만 |
|---|
| 2025.10.28 | ₩130,335 | ₩131,408 | ₩119,876 | ₩120,413 | -7.61% | 226만 |
|---|
| 2025.10.27 | ₩123,631 | ₩131,676 | ₩120,413 | ₩124,704 | +0.87% | 244.9만 |
|---|
| 2025.10.24 | ₩116,658 | ₩117,195 | ₩112,099 | ₩116,658 | 0.00% | 190.5만 |
|---|
| 2025.10.23 | ₩109,417 | ₩114,513 | ₩109,149 | ₩113,440 | +3.68% | 219.2만 |
|---|
| 2025.10.22 | ₩123,095 | ₩123,631 | ₩114,245 | ₩115,586 | -6.10% | 257.9만 |
|---|
| 2025.10.21 | ₩109,954 | ₩117,999 | ₩109,686 | ₩115,586 | +5.12% | 251.3만 |
|---|
| 2025.10.20 | ₩95,204 | ₩99,763 | ₩94,131 | ₩96,008 | +0.85% | 203.7만 |
|---|
| 2025.10.17 | ₩94,668 | ₩104,590 | ₩93,327 | ₩101,908 | +7.65% | 365.3만 |
|---|
| 2025.10.16 | ₩91,718 | ₩93,595 | ₩86,890 | ₩87,963 | -4.09% | 230.4만 |
|---|
| 2025.10.15 | ₩98,958 | ₩99,763 | ₩92,254 | ₩93,595 | -5.42% | 198.4만 |
|---|
| 2025.10.14 | ₩104,054 | ₩104,858 | ₩100,031 | ₩103,517 | -0.52% | 135.4만 |
|---|
| 2025.10.13 | ₩104,322 | ₩104,858 | ₩99,495 | ₩100,299 | -3.86% | 167만 |
|---|
| 2025.10.10 | ₩110,758 | ₩115,049 | ₩108,881 | ₩112,367 | +1.45% | 186.5만 |
|---|