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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩34,157 | ₩37,521 | ₩33,125 | ₩33,380 | -2.28% | 396.3만 |
| 2026.09.28–2026.10.02 | ₩33,514 | ₩35,149 | ₩32,201 | ₩33,996 | +1.44% | 366.6만 |
| 2026.09.21–2026.09.25 | ₩29,293 | ₩31,839 | ₩26,988 | ₩30,271 | +3.34% | 315.9만 |
| 2026.09.14–2026.09.18 | ₩31,263 | ₩33,929 | ₩29,172 | ₩29,279 | -6.34% | 405.6만 |
| 2026.09.08–2026.09.11 | ₩28,033 | ₩29,856 | ₩26,452 | ₩29,186 | +4.11% | 272.7만 |
| 2026.08.31–2026.09.04 | ₩28,234 | ₩31,249 | ₩26,224 | ₩27,685 | -1.95% | 480.2만 |
| 2026.08.24–2026.08.28 | ₩26,077 | ₩28,824 | ₩25,393 | ₩28,181 | +8.07% | 664.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,583 |
| ₩26,492 |
| ₩26,881 |
| -21.88% |
| 479.5만 |
| 2026.08.10–2026.08.14 | ₩36,301 | ₩37,226 | ₩33,045 | ₩35,189 | -3.06% | 318.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,638 | ₩57,018 | ₩35,216 | ₩35,618 | -35.98% | 276.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,288 | ₩58,840 | ₩51,966 | ₩56,160 | +7.41% | 153.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,070 | ₩62,847 | ₩48,777 | ₩54,030 | -12.95% | 139.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,549 | ₩64,857 | ₩51,551 | ₩61,614 | +8.96% | 172.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,549 | ₩60,797 | ₩47,825 | ₩54,244 | +11.73% | 173.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,262 | ₩57,661 | ₩48,294 | ₩50,840 | -8.00% | 144.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,991 | ₩59,698 | ₩48,361 | ₩53,936 | +10.09% | 234.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,207 | ₩48,978 | ₩39,638 | ₩48,040 | +8.67% | 301.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,463 | ₩64,522 | ₩50,948 | ₩51,926 | -6.38% | 257.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,837 | ₩57,259 | ₩43,819 | ₩57,085 | +27.32% | 269.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,338 | ₩50,318 | ₩41,661 | ₩42,425 | -8.44% | 182.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,993 | ₩50,827 | ₩43,510 | ₩48,951 | +11.27% | 298.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,968 | ₩45,882 | ₩36,073 | ₩45,400 | +16.51% | 520.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,514 | ₩50,291 | ₩37,119 | ₩39,450 | -20.32% | 349만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,961 | ₩49,983 | ₩42,814 | ₩48,160 | +12.10% | 351.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,990 | ₩45,467 | ₩37,588 | ₩42,278 | +11.29% | 224.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,924 | ₩41,286 | ₩35,028 | ₩37,172 | -9.17% | 317.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,341 | ₩47,638 | ₩37,360 | ₩39,959 | -9.88% | 324.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,534 | ₩57,286 | ₩40,134 | ₩44,462 | -16.95% | 252.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,668 | ₩62,646 | ₩51,644 | ₩55,718 | -9.65% | 227.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,276 | ₩66,760 | ₩44,475 | ₩64,656 | +36.76% | 253.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,412 | ₩47,825 | ₩36,408 | ₩47,571 | +12.16% | 351.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,820 | ₩42,532 | ₩30,552 | ₩39,946 | +29.61% | 1303.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,985 | ₩38,057 | ₩31,088 | ₩31,088 | -15.94% | 839.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,757 | ₩47,437 | ₩37,789 | ₩37,789 | -15.57% | 732만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,169 | ₩47,437 | ₩39,665 | ₩41,541 | -11.93% | 1081.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,137 | ₩57,085 | ₩46,633 | ₩49,313 | -8.91% | 1689.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,861 | ₩55,477 | ₩38,057 | ₩54,137 | +39.31% | 1936.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,653 | ₩51,189 | ₩41,541 | ₩42,077 | -16.93% | 936.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,621 | ₩59,497 | ₩53,869 | ₩54,941 | -4.65% | 1221.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,805 | ₩68,609 | ₩60,033 | ₩61,105 | -9.88% | 1236.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,413 | ₩75,309 | ₩65,661 | ₩71,021 | +2.32% | 958.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩65,929 | ₩67,805 | ₩61,909 | ₩62,713 | -4.88% | 682.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩73,165 | ₩79,865 | ₩69,145 | ₩70,753 | -3.30% | 1320만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,101 | ₩90,853 | ₩69,949 | ₩75,041 | -13.85% | 1261.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,473 | ₩91,121 | ₩80,937 | ₩87,369 | +7.24% | 960.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩112,830 | ₩113,366 | ₩82,813 | ₩83,081 | -26.37% | 363.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩108,006 | ₩117,922 | ₩100,234 | ₩114,706 | +6.20% | 954.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩110,954 | ₩115,242 | ₩96,749 | ₩106,934 | -3.62% | 916.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩119,798 | ₩135,342 | ₩117,386 | ₩119,262 | -0.45% | 862.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩123,550 | ₩131,590 | ₩113,098 | ₩118,458 | -4.12% | 1045.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩95,141 | ₩123,550 | ₩94,069 | ₩116,582 | +22.54% | 1122.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩104,254 | ₩104,790 | ₩86,833 | ₩101,842 | -2.31% | 1096.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩110,686 | ₩114,974 | ₩108,810 | ₩112,294 | +1.45% | 186.5만 |
|---|