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 | ₩34,109 | ₩34,485 | ₩33,157 | ₩33,412 | -2.04% | 63만 |
| 2026.10.08 | ₩36,953 | ₩36,993 | ₩35,142 | ₩35,611 | -3.63% | 86.1만 |
| 2026.10.07 | ₩36,470 | ₩37,556 | ₩35,960 | ₩36,778 | +0.85% | 79.7만 |
| 2026.10.06 | ₩34,364 | ₩35,289 | ₩33,519 | ₩34,096 | -0.78% | 97.3만 |
| 2026.10.05 | ₩34,189 | ₩35,638 | ₩33,975 | ₩34,565 | +1.10% | 70.2만 |
| 2026.10.02 | ₩33,371 | ₩35,182 | ₩33,090 | ₩34,029 | +1.97% | 91.1만 |
| 2026.10.01 | ₩34,069 | ₩34,941 | ₩33,787 | ₩34,713 | +1.89% | 79.9만 |
| 2026.09.30 | ₩32,231 | ₩33,881 | ₩32,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,801 |
| +4.87% |
| 40.4만 |
| 2026.09.29 | ₩33,184 | ₩33,988 | ₩32,687 | ₩32,835 | -1.05% | 73.1만 |
|---|
| 2026.09.28 | ₩33,546 | ₩33,975 | ₩32,607 | ₩33,787 | +0.72% | 82.1만 |
|---|
| 2026.09.25 | ₩30,783 | ₩31,547 | ₩30,018 | ₩30,300 | -1.57% | 73만 |
|---|
| 2026.09.24 | ₩30,756 | ₩31,869 | ₩30,608 | ₩30,890 | +0.44% | 63.9만 |
|---|
| 2026.09.23 | ₩29,012 | ₩30,474 | ₩28,972 | ₩30,179 | +4.02% | 64만 |
|---|
| 2026.09.22 | ₩29,938 | ₩29,938 | ₩27,014 | ₩27,335 | -8.69% | 66.1만 |
|---|
| 2026.09.21 | ₩29,321 | ₩30,501 | ₩29,267 | ₩30,152 | +2.84% | 48.9만 |
|---|
| 2026.09.18 | ₩29,388 | ₩30,420 | ₩29,200 | ₩29,307 | -0.27% | 63만 |
|---|
| 2026.09.17 | ₩30,286 | ₩31,091 | ₩29,240 | ₩29,723 | -1.86% | 59.2만 |
|---|
| 2026.09.16 | ₩30,219 | ₩33,961 | ₩30,152 | ₩32,754 | +8.39% | 129.5만 |
|---|
| 2026.09.15 | ₩31,118 | ₩32,379 | ₩30,957 | ₩31,654 | +1.72% | 51만 |
|---|
| 2026.09.14 | ₩31,292 | ₩32,137 | ₩30,568 | ₩31,306 | +0.04% | 102.8만 |
|---|
| 2026.09.11 | ₩28,046 | ₩29,602 | ₩27,564 | ₩29,213 | +4.16% | 84.5만 |
|---|
| 2026.09.10 | ₩29,428 | ₩29,884 | ₩28,838 | ₩29,803 | +1.28% | 72만 |
|---|
| 2026.09.09 | ₩27,067 | ₩28,113 | ₩26,477 | ₩27,590 | +1.93% | 53만 |
|---|
| 2026.09.08 | ₩28,060 | ₩28,409 | ₩27,255 | ₩28,301 | +0.86% | 63.2만 |
|---|
| 2026.09.04 | ₩28,020 | ₩28,301 | ₩27,282 | ₩27,711 | -1.10% | 80.4만 |
|---|
| 2026.09.03 | ₩26,356 | ₩27,429 | ₩26,249 | ₩26,437 | +0.31% | 81.2만 |
|---|
| 2026.09.02 | ₩29,602 | ₩29,602 | ₩27,778 | ₩28,248 | -4.58% | 92.3만 |
|---|
| 2026.09.01 | ₩30,689 | ₩31,279 | ₩28,851 | ₩31,172 | +1.57% | 136.4만 |
|---|
| 2026.08.31 | ₩28,261 | ₩29,723 | ₩28,140 | ₩28,596 | +1.19% | 90만 |
|---|
| 2026.08.28 | ₩25,672 | ₩28,851 | ₩25,417 | ₩28,207 | +9.87% | 229.6만 |
|---|
| 2026.08.27 | ₩26,732 | ₩26,987 | ₩25,739 | ₩25,941 | -2.96% | 103.9만 |
|---|
| 2026.08.26 | ₩26,558 | ₩26,759 | ₩25,967 | ₩26,651 | +0.35% | 79.4만 |
|---|
| 2026.08.25 | ₩27,295 | ₩27,496 | ₩25,417 | ₩25,538 | -6.44% | 120.1만 |
|---|
| 2026.08.24 | ₩26,102 | ₩27,470 | ₩25,766 | ₩26,477 | +1.44% | 131.5만 |
|---|
| 2026.08.21 | ₩26,571 | ₩27,590 | ₩26,517 | ₩26,906 | +1.26% | 104.2만 |
|---|
| 2026.08.20 | ₩30,152 | ₩30,152 | ₩27,859 | ₩28,315 | -6.09% | 95.5만 |
|---|
| 2026.08.19 | ₩32,218 | ₩32,446 | ₩29,535 | ₩29,629 | -8.03% | 134.4만 |
|---|
| 2026.08.18 | ₩35,195 | ₩36,617 | ₩34,552 | ₩36,537 | +3.81% | 84.9만 |
|---|
| 2026.08.17 | ₩34,444 | ₩34,833 | ₩33,076 | ₩33,827 | -1.79% | 60.5만 |
|---|
| 2026.08.14 | ₩35,142 | ₩35,491 | ₩34,015 | ₩35,222 | +0.23% | 37.9만 |
|---|
| 2026.08.13 | ₩35,759 | ₩37,087 | ₩35,651 | ₩36,483 | +2.03% | 92.3만 |
|---|
| 2026.08.12 | ₩33,264 | ₩35,021 | ₩33,076 | ₩34,444 | +3.55% | 48.4만 |
|---|
| 2026.08.11 | ₩35,236 | ₩35,799 | ₩34,458 | ₩35,048 | -0.53% | 51.2만 |
|---|
| 2026.08.10 | ₩36,336 | ₩37,261 | ₩34,686 | ₩34,833 | -4.13% | 89만 |
|---|
| 2026.08.07 | ₩36,885 | ₩37,342 | ₩35,249 | ₩35,651 | -3.35% | 84.3만 |
|---|
| 2026.08.06 | ₩43,122 | ₩43,364 | ₩41,191 | ₩41,835 | -2.99% | 33.7만 |
|---|
| 2026.08.05 | ₩43,739 | ₩44,155 | ₩41,164 | ₩41,835 | -4.35% | 76만 |
|---|
| 2026.08.04 | ₩50,030 | ₩50,526 | ₩47,723 | ₩48,957 | -2.14% | 43.6만 |
|---|
| 2026.08.03 | ₩55,690 | ₩57,072 | ₩52,270 | ₩52,444 | -5.83% | 38.4만 |
|---|
| 2026.07.31 | ₩55,033 | ₩57,595 | ₩54,336 | ₩56,213 | +2.14% | 30만 |
|---|
| 2026.07.30 | ₩54,403 | ₩56,240 | ₩52,310 | ₩52,404 | -3.67% | 30.2만 |
|---|
| 2026.07.29 | ₩56,053 | ₩58,896 | ₩52,780 | ₩57,233 | +2.11% | 49만 |
|---|
| 2026.07.28 | ₩54,711 | ₩56,643 | ₩53,893 | ₩55,207 | +0.91% | 24.6만 |
|---|
| 2026.07.27 | ₩52,337 | ₩55,261 | ₩52,015 | ₩52,874 | +1.03% | 19.5만 |
|---|
| 2026.07.24 | ₩53,705 | ₩54,805 | ₩51,988 | ₩54,081 | +0.70% | 24.9만 |
|---|
| 2026.07.23 | ₩54,604 | ₩55,999 | ₩53,464 | ₩54,322 | -0.52% | 24.5만 |
|---|
| 2026.07.22 | ₩52,283 | ₩52,283 | ₩48,823 | ₩51,318 | -1.85% | 52.1만 |
|---|
| 2026.07.21 | ₩58,842 | ₩59,017 | ₩55,073 | ₩55,207 | -6.18% | 29.6만 |
|---|
| 2026.07.20 | ₩62,129 | ₩62,907 | ₩60,962 | ₩62,611 | +0.78% | 8.6만 |
|---|
| 2026.07.17 | ₩63,376 | ₩64,918 | ₩60,345 | ₩61,673 | -2.69% | 27만 |
|---|
| 2026.07.16 | ₩59,687 | ₩61,833 | ₩58,735 | ₩61,069 | +2.31% | 35.4만 |
|---|
| 2026.07.15 | ₩55,342 | ₩58,708 | ₩54,403 | ₩56,535 | +2.16% | 35.6만 |
|---|
| 2026.07.14 | ₩52,900 | ₩55,301 | ₩51,599 | ₩54,617 | +3.25% | 38.1만 |
|---|
| 2026.07.13 | ₩56,602 | ₩58,950 | ₩55,851 | ₩58,185 | +2.80% | 36.7만 |
|---|
| 2026.07.10 | ₩55,087 | ₩55,865 | ₩53,316 | ₩54,295 | -1.44% | 29.9만 |
|---|
| 2026.07.09 | ₩55,462 | ₩56,522 | ₩53,477 | ₩54,148 | -2.37% | 36.9만 |
|---|
| 2026.07.08 | ₩57,461 | ₩60,854 | ₩56,079 | ₩58,346 | +1.54% | 47.7만 |
|---|
| 2026.07.07 | ₩50,701 | ₩55,462 | ₩50,218 | ₩54,617 | +7.72% | 39.9만 |
|---|
| 2026.07.06 | ₩48,595 | ₩51,184 | ₩47,871 | ₩49,816 | +2.51% | 18.9만 |
|---|
| 2026.07.02 | ₩51,666 | ₩53,249 | ₩48,340 | ₩50,889 | -1.51% | 65.6만 |
|---|
| 2026.07.01 | ₩56,187 | ₩56,388 | ₩51,787 | ₩56,240 | +0.10% | 26만 |
|---|
| 2026.06.30 | ₩55,811 | ₩57,716 | ₩55,181 | ₩55,985 | +0.31% | 25.4만 |
|---|
| 2026.06.29 | ₩55,315 | ₩57,139 | ₩54,792 | ₩55,368 | +0.10% | 27.1만 |
|---|
| 2026.06.26 | ₩54,926 | ₩55,395 | ₩51,049 | ₩53,987 | -1.71% | 44.1만 |
|---|
| 2026.06.25 | ₩55,905 | ₩58,950 | ₩54,322 | ₩56,388 | +0.86% | 46.6만 |
|---|
| 2026.06.24 | ₩58,507 | ₩59,754 | ₩55,677 | ₩58,574 | +0.11% | 60.9만 |
|---|
| 2026.06.23 | ₩53,504 | ₩54,295 | ₩51,841 | ₩53,974 | +0.88% | 43.2만 |
|---|
| 2026.06.22 | ₩49,038 | ₩50,057 | ₩48,407 | ₩49,024 | -0.03% | 39.5만 |
|---|
| 2026.06.18 | ₩45,215 | ₩49,024 | ₩43,377 | ₩48,085 | +6.35% | 87.3만 |
|---|
| 2026.06.17 | ₩42,519 | ₩45,899 | ₩39,675 | ₩45,886 | +7.92% | 121만 |
|---|
| 2026.06.16 | ₩43,310 | ₩44,289 | ₩42,036 | ₩42,532 | -1.80% | 45.9만 |
|---|
| 2026.06.15 | ₩44,249 | ₩45,282 | ₩41,781 | ₩44,531 | +0.64% | 47.2만 |
|---|
| 2026.06.12 | ₩54,604 | ₩55,449 | ₩50,996 | ₩51,975 | -4.81% | 31.7만 |
|---|
| 2026.06.11 | ₩63,510 | ₩63,631 | ₩55,114 | ₩55,476 | -12.65% | 63.7만 |
|---|
| 2026.06.10 | ₩62,799 | ₩64,583 | ₩59,567 | ₩64,328 | +2.43% | 60.9만 |
|---|
| 2026.06.09 | ₩54,859 | ₩61,927 | ₩54,067 | ₩58,413 | +6.48% | 63.3만 |
|---|
| 2026.06.08 | ₩55,516 | ₩56,562 | ₩54,416 | ₩56,146 | +1.14% | 38.4만 |
|---|
| 2026.06.05 | ₩50,607 | ₩57,313 | ₩50,593 | ₩57,139 | +12.91% | 63.4만 |
|---|
| 2026.06.04 | ₩47,026 | ₩48,555 | ₩45,993 | ₩47,629 | +1.28% | 40만 |
|---|
| 2026.06.03 | ₩46,087 | ₩48,742 | ₩46,046 | ₩48,514 | +5.27% | 79.4만 |
|---|
| 2026.06.02 | ₩44,343 | ₩46,476 | ₩43,860 | ₩44,584 | +0.54% | 31.1만 |
|---|
| 2026.06.01 | ₩44,880 | ₩47,616 | ₩44,249 | ₩45,269 | +0.87% | 55.4만 |
|---|
| 2026.05.29 | ₩45,362 | ₩46,342 | ₩41,701 | ₩42,465 | -6.39% | 59.7만 |
|---|
| 2026.05.28 | ₩49,024 | ₩50,365 | ₩44,638 | ₩45,912 | -6.35% | 41.3만 |
|---|
| 2026.05.27 | ₩47,468 | ₩47,763 | ₩45,979 | ₩47,616 | +0.31% | 42.1만 |
|---|
| 2026.05.26 | ₩46,382 | ₩46,583 | ₩44,558 | ₩44,678 | -3.67% | 39만 |
|---|
| 2026.05.22 | ₩48,179 | ₩50,325 | ₩47,522 | ₩48,997 | +1.70% | 25.4만 |
|---|
| 2026.05.21 | ₩49,681 | ₩50,164 | ₩46,114 | ₩48,340 | -2.70% | 50.9만 |
|---|
| 2026.05.20 | ₩49,386 | ₩50,754 | ₩46,677 | ₩47,468 | -3.88% | 61.6만 |
|---|
| 2026.05.19 | ₩48,032 | ₩50,875 | ₩48,032 | ₩50,124 | +4.36% | 95.3만 |
|---|
| 2026.05.18 | ₩44,035 | ₩47,026 | ₩43,552 | ₩46,167 | +4.84% | 65.3만 |
|---|
| 2026.05.15 | ₩43,418 | ₩45,926 | ₩43,324 | ₩45,443 | +4.66% | 84.3만 |
|---|
| 2026.05.14 | ₩37,945 | ₩40,011 | ₩37,945 | ₩39,474 | +4.03% | 84.2만 |
|---|
| 2026.05.13 | ₩38,039 | ₩39,085 | ₩36,979 | ₩37,650 | -1.02% | 100.2만 |
|---|
| 2026.05.12 | ₩38,750 | ₩40,789 | ₩36,657 | ₩36,953 | -4.64% | 118.9만 |
|---|
| 2026.05.11 | ₩39,005 | ₩39,058 | ₩36,108 | ₩37,100 | -4.88% | 133.1만 |
|---|
| 2026.05.08 | ₩40,507 | ₩41,204 | ₩38,307 | ₩39,488 | -2.52% | 99.7만 |
|---|
| 2026.05.07 | ₩39,045 | ₩41,888 | ₩37,154 | ₩41,768 | +6.97% | 93.3만 |
|---|
| 2026.05.06 | ₩44,263 | ₩44,665 | ₩40,480 | ₩41,728 | -5.73% | 69.9만 |
|---|
| 2026.05.05 | ₩47,629 | ₩50,084 | ₩47,616 | ₩50,044 | +5.07% | 24.6만 |
|---|
| 2026.05.04 | ₩49,561 | ₩50,339 | ₩48,018 | ₩50,164 | +1.22% | 61.6만 |
|---|
| 2026.05.01 | ₩47,965 | ₩48,541 | ₩46,127 | ₩48,206 | +0.50% | 46.9만 |
|---|
| 2026.04.30 | ₩46,623 | ₩48,608 | ₩45,953 | ₩47,535 | +1.96% | 91.5만 |
|---|
| 2026.04.29 | ₩48,608 | ₩50,030 | ₩48,461 | ₩49,789 | +2.43% | 104.1만 |
|---|
| 2026.04.28 | ₩45,979 | ₩47,616 | ₩45,470 | ₩47,133 | +2.51% | 50.6만 |
|---|
| 2026.04.27 | ₩43,002 | ₩44,370 | ₩42,854 | ₩43,739 | +1.72% | 58.7만 |
|---|
| 2026.04.24 | ₩42,841 | ₩44,102 | ₩42,063 | ₩42,318 | -1.22% | 37만 |
|---|
| 2026.04.23 | ₩41,741 | ₩45,510 | ₩41,271 | ₩43,377 | +3.92% | 59.4만 |
|---|
| 2026.04.22 | ₩40,936 | ₩41,741 | ₩39,729 | ₩41,070 | +0.33% | 40.3만 |
|---|
| 2026.04.21 | ₩38,897 | ₩43,337 | ₩38,562 | ₩43,096 | +10.79% | 53.5만 |
|---|
| 2026.04.20 | ₩38,026 | ₩38,830 | ₩37,623 | ₩37,985 | -0.11% | 34.6만 |
|---|
| 2026.04.17 | ₩37,248 | ₩37,583 | ₩35,061 | ₩37,207 | -0.11% | 85만 |
|---|
| 2026.04.16 | ₩39,005 | ₩39,662 | ₩38,267 | ₩39,353 | +0.89% | 46.6만 |
|---|
| 2026.04.15 | ₩37,891 | ₩39,595 | ₩37,449 | ₩39,286 | +3.68% | 56.9만 |
|---|
| 2026.04.14 | ₩38,696 | ₩39,005 | ₩37,100 | ₩37,543 | -2.98% | 61.2만 |
|---|
| 2026.04.13 | ₩40,963 | ₩41,325 | ₩39,407 | ₩39,783 | -2.88% | 68.3만 |
|---|
| 2026.04.10 | ₩39,944 | ₩40,494 | ₩38,844 | ₩39,997 | +0.13% | 53.4만 |
|---|
| 2026.04.09 | ₩40,239 | ₩42,036 | ₩39,099 | ₩40,520 | +0.70% | 83.2만 |
|---|
| 2026.04.08 | ₩37,905 | ₩42,492 | ₩37,395 | ₩40,963 | +8.07% | 65.6만 |
|---|
| 2026.04.07 | ₩45,309 | ₩47,683 | ₩43,713 | ₩44,075 | -2.72% | 75.5만 |
|---|
| 2026.04.06 | ₩44,383 | ₩45,604 | ₩43,967 | ₩45,134 | +1.69% | 46.5만 |
|---|
| 2026.04.02 | ₩48,488 | ₩48,541 | ₩43,176 | ₩44,504 | -8.22% | 64.6만 |
|---|
| 2026.04.01 | ₩43,538 | ₩44,880 | ₩40,172 | ₩42,438 | -2.53% | 82.6만 |
|---|
| 2026.03.31 | ₩52,632 | ₩52,820 | ₩46,275 | ₩46,556 | -11.54% | 67.8만 |
|---|
| 2026.03.30 | ₩53,585 | ₩57,340 | ₩52,552 | ₩55,972 | +4.46% | 38만 |
|---|
| 2026.03.27 | ₩59,781 | ₩60,908 | ₩53,316 | ₩55,771 | -6.71% | 49.6만 |
|---|
| 2026.03.26 | ₩58,319 | ₩61,163 | ₩55,100 | ₩61,042 | +4.67% | 45.2만 |
|---|
| 2026.03.25 | ₩52,042 | ₩55,529 | ₩51,693 | ₩54,403 | +4.54% | 32.7만 |
|---|
| 2026.03.24 | ₩60,130 | ₩62,021 | ₩57,193 | ₩57,716 | -4.02% | 31.8만 |
|---|
| 2026.03.23 | ₩61,726 | ₩62,705 | ₩55,368 | ₩58,145 | -5.80% | 68.2만 |
|---|
| 2026.03.20 | ₩59,526 | ₩66,823 | ₩59,500 | ₩64,717 | +8.72% | 54.8만 |
|---|
| 2026.03.19 | ₩62,182 | ₩64,382 | ₩59,365 | ₩60,224 | -3.15% | 70.3만 |
|---|
| 2026.03.18 | ₩50,580 | ₩53,517 | ₩50,459 | ₩53,209 | +5.20% | 63.9만 |
|---|
| 2026.03.17 | ₩45,872 | ₩47,576 | ₩44,517 | ₩46,744 | +1.90% | 27.8만 |
|---|
| 2026.03.16 | ₩47,321 | ₩48,810 | ₩44,665 | ₩46,167 | -2.44% | 37만 |
|---|
| 2026.03.13 | ₩42,921 | ₩47,871 | ₩42,921 | ₩47,616 | +10.94% | 40.8만 |
|---|
| 2026.03.12 | ₩40,896 | ₩43,418 | ₩40,896 | ₩42,774 | +4.59% | 33.4만 |
|---|
| 2026.03.11 | ₩39,273 | ₩41,969 | ₩39,273 | ₩40,319 | +2.66% | 72.4만 |
|---|
| 2026.03.10 | ₩38,213 | ₩38,817 | ₩36,443 | ₩38,441 | +0.60% | 57만 |
|---|
| 2026.03.09 | ₩42,452 | ₩44,960 | ₩39,219 | ₩39,407 | -7.17% | 148.4만 |
|---|
| 2026.03.06 | ₩41,553 | ₩42,573 | ₩39,072 | ₩39,984 | -3.78% | 64.5만 |
|---|
| 2026.03.05 | ₩37,650 | ₩41,164 | ₩37,650 | ₩39,675 | +5.38% | 95.1만 |
|---|
| 2026.03.04 | ₩34,874 | ₩37,824 | ₩34,605 | ₩36,483 | +4.62% | 328만 |
|---|
| 2026.03.03 | ₩35,947 | ₩38,897 | ₩35,947 | ₩37,288 | +3.73% | 471.1만 |
|---|
| 2026.03.02 | ₩30,850 | ₩33,801 | ₩30,581 | ₩31,654 | +2.61% | 344.6만 |
|---|
| 2026.02.27 | ₩31,923 | ₩32,727 | ₩31,118 | ₩31,118 | -2.52% | 155.7만 |
|---|
| 2026.02.26 | ₩35,142 | ₩36,215 | ₩32,459 | ₩32,459 | -7.63% | 153.5만 |
|---|
| 2026.02.25 | ₩34,337 | ₩35,410 | ₩33,532 | ₩35,142 | +2.34% | 169.2만 |
|---|
| 2026.02.24 | ₩37,824 | ₩38,093 | ₩34,605 | ₩35,142 | -7.09% | 105만 |
|---|
| 2026.02.23 | ₩37,020 | ₩37,020 | ₩34,874 | ₩35,678 | -3.62% | 256.3만 |
|---|
| 2026.02.20 | ₩39,970 | ₩41,848 | ₩37,824 | ₩37,824 | -5.37% | 206.8만 |
|---|
| 2026.02.19 | ₩43,190 | ₩43,726 | ₩40,239 | ₩40,507 | -6.21% | 190.8만 |
|---|
| 2026.02.18 | ₩43,190 | ₩43,994 | ₩41,848 | ₩42,921 | -0.62% | 167.2만 |
|---|
| 2026.02.17 | ₩44,799 | ₩47,482 | ₩43,994 | ₩44,799 | 0.00% | 167.3만 |
|---|
| 2026.02.13 | ₩44,263 | ₩45,604 | ₩41,312 | ₩41,580 | -6.06% | 243.3만 |
|---|
| 2026.02.12 | ₩41,312 | ₩47,213 | ₩40,775 | ₩47,213 | +14.29% | 330.9만 |
|---|
| 2026.02.11 | ₩40,507 | ₩43,458 | ₩39,702 | ₩40,239 | -0.66% | 214만 |
|---|
| 2026.02.10 | ₩43,190 | ₩43,994 | ₩42,385 | ₩43,190 | 0.00% | 136.3만 |
|---|
| 2026.02.09 | ₩47,213 | ₩47,482 | ₩42,653 | ₩42,653 | -9.66% | 156.8만 |
|---|
| 2026.02.06 | ₩52,579 | ₩52,847 | ₩48,823 | ₩49,359 | -6.12% | 187.4만 |
|---|
| 2026.02.05 | ₩53,920 | ₩56,066 | ₩51,237 | ₩56,066 | +3.98% | 338.1만 |
|---|
| 2026.02.04 | ₩46,677 | ₩53,115 | ₩46,677 | ₩49,091 | +5.17% | 289.9만 |
|---|
| 2026.02.03 | ₩47,482 | ₩52,579 | ₩47,213 | ₩49,091 | +3.39% | 346.7만 |
|---|
| 2026.02.02 | ₩54,188 | ₩57,139 | ₩50,969 | ₩54,188 | 0.00% | 527.6만 |
|---|
| 2026.01.30 | ₩50,701 | ₩55,529 | ₩47,750 | ₩54,188 | +6.88% | 619.7만 |
|---|
| 2026.01.29 | ₩38,361 | ₩45,067 | ₩38,361 | ₩42,653 | +11.19% | 509.3만 |
|---|
| 2026.01.28 | ₩40,239 | ₩41,848 | ₩38,897 | ₩39,434 | -2.00% | 232.3만 |
|---|
| 2026.01.27 | ₩42,653 | ₩45,604 | ₩40,507 | ₩40,507 | -5.03% | 243.9만 |
|---|
| 2026.01.26 | ₩38,897 | ₩42,653 | ₩38,093 | ₩42,653 | +9.66% | 331.3만 |
|---|
| 2026.01.23 | ₩43,458 | ₩44,263 | ₩41,580 | ₩42,117 | -3.09% | 155.8만 |
|---|
| 2026.01.22 | ₩49,359 | ₩49,359 | ₩43,190 | ₩43,994 | -10.87% | 252만 |
|---|
| 2026.01.21 | ₩46,409 | ₩50,701 | ₩46,140 | ₩49,628 | +6.94% | 269.4만 |
|---|
| 2026.01.20 | ₩50,701 | ₩51,237 | ₩48,018 | ₩48,286 | -4.76% | 259.4만 |
|---|
| 2026.01.16 | ₩56,871 | ₩59,553 | ₩54,993 | ₩54,993 | -3.30% | 276.9만 |
|---|
| 2026.01.15 | ₩57,675 | ₩59,017 | ₩55,261 | ₩55,798 | -3.26% | 228.4만 |
|---|
| 2026.01.14 | ₩54,456 | ₩58,212 | ₩54,188 | ₩56,602 | +3.94% | 296.9만 |
|---|
| 2026.01.13 | ₩54,993 | ₩57,139 | ₩53,920 | ₩57,139 | +3.90% | 176.4만 |
|---|
| 2026.01.12 | ₩57,675 | ₩58,212 | ₩54,993 | ₩56,602 | -1.86% | 242.6만 |
|---|
| 2026.01.09 | ₩61,968 | ₩62,772 | ₩60,090 | ₩61,163 | -1.30% | 270.9만 |
|---|
| 2026.01.08 | ₩65,723 | ₩66,260 | ₩61,968 | ₩61,968 | -5.71% | 244.9만 |
|---|
| 2026.01.07 | ₩64,650 | ₩67,333 | ₩62,772 | ₩62,772 | -2.90% | 229.7만 |
|---|
| 2026.01.06 | ₩64,918 | ₩65,455 | ₩61,163 | ₩61,163 | -5.79% | 206.8만 |
|---|
| 2026.01.05 | ₩67,869 | ₩68,674 | ₩62,236 | ₩66,260 | -2.37% | 283.7만 |
|---|
| 2026.01.02 | ₩67,601 | ₩75,380 | ₩67,333 | ₩71,088 | +5.16% | 247.7만 |
|---|
| 2025.12.31 | ₩69,747 | ₩70,820 | ₩67,333 | ₩70,552 | +1.15% | 213.1만 |
|---|
| 2025.12.30 | ₩66,796 | ₩69,211 | ₩65,723 | ₩68,674 | +2.81% | 214.9만 |
|---|
| 2025.12.29 | ₩69,479 | ₩71,893 | ₩68,406 | ₩70,552 | +1.54% | 282.6만 |
|---|
| 2025.12.26 | ₩63,309 | ₩65,455 | ₩61,968 | ₩62,772 | -0.85% | 222만 |
|---|
| 2025.12.24 | ₩65,187 | ₩67,869 | ₩64,918 | ₩65,187 | 0.00% | 126.6만 |
|---|
| 2025.12.23 | ₩63,845 | ₩66,796 | ₩63,845 | ₩64,114 | +0.42% | 162.9만 |
|---|
| 2025.12.22 | ₩65,991 | ₩67,065 | ₩63,309 | ₩65,187 | -1.22% | 171만 |
|---|
| 2025.12.19 | ₩74,844 | ₩74,844 | ₩69,211 | ₩70,820 | -5.38% | 211.1만 |
|---|
| 2025.12.18 | ₩75,112 | ₩76,454 | ₩71,893 | ₩75,649 | +0.71% | 355.7만 |
|---|
| 2025.12.17 | ₩74,039 | ₩76,990 | ₩72,966 | ₩74,576 | +0.72% | 289.8만 |
|---|
| 2025.12.16 | ₩76,990 | ₩79,136 | ₩74,307 | ₩76,722 | -0.35% | 215.3만 |
|---|
| 2025.12.15 | ₩73,234 | ₩79,941 | ₩73,234 | ₩77,258 | +5.49% | 248.1만 |
|---|
| 2025.12.12 | ₩70,552 | ₩78,331 | ₩70,015 | ₩75,112 | +6.46% | 330.9만 |
|---|
| 2025.12.11 | ₩80,477 | ₩80,477 | ₩71,893 | ₩74,576 | -7.33% | 296.6만 |
|---|
| 2025.12.10 | ₩83,696 | ₩86,647 | ₩78,868 | ₩79,941 | -4.49% | 247.3만 |
|---|
| 2025.12.09 | ₩90,671 | ₩90,671 | ₩82,623 | ₩83,160 | -8.28% | 204.1만 |
|---|
| 2025.12.08 | ₩87,184 | ₩90,939 | ₩86,647 | ₩90,671 | +4.00% | 182.8만 |
|---|
| 2025.12.05 | ₩84,770 | ₩87,989 | ₩81,014 | ₩87,452 | +3.16% | 239.3만 |
|---|
| 2025.12.04 | ₩88,793 | ₩89,866 | ₩86,379 | ₩86,647 | -2.42% | 136.9만 |
|---|
| 2025.12.03 | ₩84,770 | ₩87,452 | ₩82,892 | ₩87,184 | +2.85% | 179.7만 |
|---|
| 2025.12.02 | ₩84,501 | ₩91,208 | ₩83,965 | ₩85,843 | +1.59% | 202.2만 |
|---|
| 2025.12.01 | ₩81,550 | ₩86,111 | ₩81,282 | ₩84,501 | +3.62% | 202.2만 |
|---|
| 2025.11.28 | ₩87,452 | ₩88,257 | ₩82,892 | ₩83,160 | -4.91% | 63.4만 |
|---|
| 2025.11.26 | ₩97,914 | ₩98,451 | ₩89,866 | ₩90,135 | -7.95% | 95.2만 |
|---|
| 2025.11.25 | ₩101,402 | ₩102,206 | ₩97,378 | ₩100,060 | -1.32% | 105.1만 |
|---|
| 2025.11.24 | ₩112,937 | ₩113,473 | ₩100,597 | ₩100,597 | -10.93% | 99.4만 |
|---|
| 2025.11.21 | ₩115,619 | ₩118,034 | ₩110,522 | ₩114,814 | -0.70% | 155.5만 |
|---|
| 2025.11.20 | ₩105,425 | ₩116,424 | ₩101,938 | ₩115,619 | +9.67% | 223.5만 |
|---|
| 2025.11.19 | ₩104,621 | ₩109,449 | ₩100,328 | ₩106,767 | +2.05% | 146.3만 |
|---|
| 2025.11.18 | ₩108,376 | ₩112,668 | ₩106,230 | ₩108,644 | +0.25% | 191.1만 |
|---|
| 2025.11.17 | ₩108,108 | ₩113,205 | ₩105,157 | ₩110,254 | +1.99% | 237.8만 |
|---|
| 2025.11.14 | ₩114,814 | ₩115,351 | ₩105,157 | ₩107,035 | -6.78% | 227.2만 |
|---|
| 2025.11.13 | ₩98,182 | ₩106,498 | ₩97,109 | ₩104,621 | +6.56% | 165.8만 |
|---|
| 2025.11.12 | ₩105,962 | ₩107,840 | ₩96,841 | ₩98,987 | -6.58% | 178.6만 |
|---|
| 2025.11.11 | ₩105,962 | ₩111,327 | ₩105,694 | ₩106,767 | +0.76% | 152.8만 |
|---|
| 2025.11.10 | ₩111,059 | ₩112,132 | ₩105,425 | ₩107,571 | -3.14% | 192.3만 |
|---|
| 2025.11.07 | ₩124,740 | ₩127,423 | ₩119,107 | ₩119,375 | -4.30% | 148.7만 |
|---|
| 2025.11.06 | ₩124,472 | ₩127,154 | ₩118,570 | ₩126,618 | +1.72% | 183.6만 |
|---|
| 2025.11.05 | ₩129,837 | ₩132,788 | ₩126,618 | ₩127,691 | -1.65% | 162.2만 |
|---|
| 2025.11.04 | ₩130,105 | ₩135,470 | ₩129,032 | ₩135,202 | +3.92% | 188.7만 |
|---|
| 2025.11.03 | ₩119,911 | ₩125,008 | ₩117,497 | ₩123,130 | +2.68% | 179.7만 |
|---|
| 2025.10.31 | ₩116,156 | ₩122,326 | ₩116,156 | ₩118,570 | +2.08% | 172.9만 |
|---|
| 2025.10.30 | ₩122,326 | ₩123,935 | ₩115,351 | ₩116,156 | -5.04% | 167.4만 |
|---|
| 2025.10.29 | ₩113,205 | ₩122,594 | ₩113,205 | ₩121,253 | +7.11% | 234만 |
|---|
| 2025.10.28 | ₩130,373 | ₩131,446 | ₩119,911 | ₩120,448 | -7.61% | 226만 |
|---|
| 2025.10.27 | ₩123,667 | ₩131,715 | ₩120,448 | ₩124,740 | +0.87% | 244.9만 |
|---|
| 2025.10.24 | ₩116,692 | ₩117,229 | ₩112,132 | ₩116,692 | 0.00% | 190.5만 |
|---|
| 2025.10.23 | ₩109,449 | ₩114,546 | ₩109,181 | ₩113,473 | +3.68% | 219.2만 |
|---|
| 2025.10.22 | ₩123,130 | ₩123,667 | ₩114,278 | ₩115,619 | -6.10% | 257.9만 |
|---|
| 2025.10.21 | ₩109,986 | ₩118,034 | ₩109,718 | ₩115,619 | +5.12% | 251.3만 |
|---|
| 2025.10.20 | ₩95,232 | ₩99,792 | ₩94,159 | ₩96,036 | +0.85% | 203.7만 |
|---|
| 2025.10.17 | ₩94,695 | ₩104,621 | ₩93,354 | ₩101,938 | +7.65% | 365.3만 |
|---|
| 2025.10.16 | ₩91,744 | ₩93,622 | ₩86,916 | ₩87,989 | -4.09% | 230.4만 |
|---|
| 2025.10.15 | ₩98,987 | ₩99,792 | ₩92,281 | ₩93,622 | -5.42% | 198.4만 |
|---|
| 2025.10.14 | ₩104,084 | ₩104,889 | ₩100,060 | ₩103,548 | -0.52% | 135.4만 |
|---|
| 2025.10.13 | ₩104,352 | ₩104,889 | ₩99,524 | ₩100,328 | -3.86% | 167만 |
|---|
| 2025.10.10 | ₩110,791 | ₩115,083 | ₩108,913 | ₩112,400 | +1.45% | 186.5만 |
|---|