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 | ₩34,184 | ₩37,550 | ₩33,151 | ₩33,406 | -2.28% | 396.3만 |
| 2026.09.28–2026.10.02 | ₩33,540 | ₩35,176 | ₩32,226 | ₩34,023 | +1.44% | 366.6만 |
| 2026.09.21–2026.09.25 | ₩29,316 | ₩31,864 | ₩27,009 | ₩30,295 | +3.34% | 315.9만 |
| 2026.09.14–2026.09.18 | ₩31,287 | ₩33,956 | ₩29,195 | ₩29,302 | -6.34% | 405.6만 |
| 2026.09.08–2026.09.11 | ₩28,055 | ₩29,879 | ₩26,473 | ₩29,209 | +4.11% | 272.7만 |
| 2026.08.31–2026.09.04 | ₩28,256 | ₩31,274 | ₩26,245 | ₩27,707 | -1.95% | 480.2만 |
| 2026.08.24–2026.08.28 | ₩26,097 | ₩28,846 | ₩25,413 | ₩28,203 | +8.07% | 664.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,611 |
| ₩26,513 |
| ₩26,902 |
| -21.88% |
| 479.5만 |
| 2026.08.10–2026.08.14 | ₩36,330 | ₩37,255 | ₩33,071 | ₩35,216 | -3.06% | 318.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,681 | ₩57,063 | ₩35,243 | ₩35,646 | -35.98% | 276.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,329 | ₩58,886 | ₩52,007 | ₩56,204 | +7.41% | 153.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,118 | ₩62,896 | ₩48,815 | ₩54,072 | -12.95% | 139.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,593 | ₩64,908 | ₩51,591 | ₩61,662 | +8.96% | 172.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,587 | ₩60,844 | ₩47,863 | ₩54,287 | +11.73% | 173.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,306 | ₩57,706 | ₩48,332 | ₩50,880 | -8.00% | 144.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,030 | ₩59,745 | ₩48,399 | ₩53,978 | +10.09% | 234.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,242 | ₩49,016 | ₩39,669 | ₩48,077 | +8.67% | 301.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,507 | ₩64,573 | ₩50,987 | ₩51,966 | -6.38% | 257.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,872 | ₩57,304 | ₩43,853 | ₩57,130 | +27.32% | 269.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,374 | ₩50,357 | ₩41,694 | ₩42,458 | -8.44% | 182.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,027 | ₩50,867 | ₩43,545 | ₩48,989 | +11.27% | 298.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,998 | ₩45,918 | ₩36,102 | ₩45,435 | +16.51% | 520.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,553 | ₩50,330 | ₩37,148 | ₩39,481 | -20.32% | 349만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,995 | ₩50,022 | ₩42,847 | ₩48,198 | +12.10% | 351.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,019 | ₩45,503 | ₩37,617 | ₩42,311 | +11.29% | 224.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,956 | ₩41,318 | ₩35,056 | ₩37,201 | -9.17% | 317.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,376 | ₩47,675 | ₩37,389 | ₩39,991 | -9.88% | 324.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,576 | ₩57,331 | ₩40,165 | ₩44,497 | -16.95% | 252.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,716 | ₩62,695 | ₩51,685 | ₩55,762 | -9.65% | 227.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,313 | ₩66,812 | ₩44,510 | ₩64,707 | +36.76% | 253.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,445 | ₩47,863 | ₩36,437 | ₩47,608 | +12.16% | 351.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,845 | ₩42,566 | ₩30,576 | ₩39,977 | +29.61% | 1303.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,014 | ₩38,086 | ₩31,113 | ₩31,113 | -15.94% | 839.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,792 | ₩47,474 | ₩37,818 | ₩37,818 | -15.57% | 732만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,206 | ₩47,474 | ₩39,696 | ₩41,573 | -11.93% | 1081.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,179 | ₩57,130 | ₩46,669 | ₩49,351 | -8.91% | 1689.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,891 | ₩55,520 | ₩38,086 | ₩54,179 | +39.31% | 1936.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,692 | ₩51,229 | ₩41,573 | ₩42,110 | -16.93% | 936.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,666 | ₩59,544 | ₩53,911 | ₩54,984 | -4.65% | 1221.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,858 | ₩68,663 | ₩60,080 | ₩61,153 | -9.88% | 1236.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,467 | ₩75,368 | ₩65,712 | ₩71,077 | +2.32% | 958.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩65,981 | ₩67,858 | ₩61,957 | ₩62,762 | -4.88% | 682.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩73,222 | ₩79,928 | ₩69,199 | ₩70,808 | -3.30% | 1320만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,170 | ₩90,925 | ₩70,004 | ₩75,100 | -13.85% | 1261.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,537 | ₩91,193 | ₩81,001 | ₩87,438 | +7.24% | 960.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩112,918 | ₩113,455 | ₩82,878 | ₩83,146 | -26.37% | 363.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩108,090 | ₩118,014 | ₩100,312 | ₩114,796 | +6.20% | 954.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩111,041 | ₩115,332 | ₩96,825 | ₩107,017 | -3.62% | 916.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩119,892 | ₩135,448 | ₩117,478 | ₩119,355 | -0.45% | 862.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩123,647 | ₩131,693 | ₩113,186 | ₩118,551 | -4.12% | 1045.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩95,216 | ₩123,647 | ₩94,143 | ₩116,673 | +22.54% | 1122.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩104,335 | ₩104,872 | ₩86,901 | ₩101,921 | -2.31% | 1096.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩110,772 | ₩115,064 | ₩108,895 | ₩112,382 | +1.45% | 186.5만 |
|---|