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 | ₩34,077 | ₩34,452 | ₩33,125 | ₩33,380 | -2.04% | 63만 |
| 2026.10.08 | ₩36,918 | ₩36,958 | ₩35,109 | ₩35,578 | -3.63% | 86.1만 |
| 2026.10.07 | ₩36,435 | ₩37,521 | ₩35,926 | ₩36,743 | +0.85% | 79.7만 |
| 2026.10.06 | ₩34,331 | ₩35,256 | ₩33,487 | ₩34,063 | -0.78% | 97.3만 |
| 2026.10.05 | ₩34,157 | ₩35,604 | ₩33,943 | ₩34,532 | +1.10% | 70.2만 |
| 2026.10.02 | ₩33,340 | ₩35,149 | ₩33,058 | ₩33,996 | +1.97% | 91.1만 |
| 2026.10.01 | ₩34,037 | ₩34,908 | ₩33,755 | ₩34,680 | +1.89% | 79.9만 |
| 2026.09.30 | ₩32,201 | ₩33,849 | ₩32,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,769 |
| +4.87% |
| 40.4만 |
| 2026.09.29 | ₩33,152 | ₩33,956 | ₩32,656 | ₩32,804 | -1.05% | 73.1만 |
|---|
| 2026.09.28 | ₩33,514 | ₩33,943 | ₩32,576 | ₩33,755 | +0.72% | 82.1만 |
|---|
| 2026.09.25 | ₩30,753 | ₩31,517 | ₩29,990 | ₩30,271 | -1.57% | 73만 |
|---|
| 2026.09.24 | ₩30,727 | ₩31,839 | ₩30,579 | ₩30,861 | +0.44% | 63.9만 |
|---|
| 2026.09.23 | ₩28,985 | ₩30,445 | ₩28,944 | ₩30,150 | +4.02% | 64만 |
|---|
| 2026.09.22 | ₩29,909 | ₩29,909 | ₩26,988 | ₩27,310 | -8.69% | 66.1만 |
|---|
| 2026.09.21 | ₩29,293 | ₩30,472 | ₩29,239 | ₩30,124 | +2.84% | 48.9만 |
|---|
| 2026.09.18 | ₩29,360 | ₩30,392 | ₩29,172 | ₩29,279 | -0.27% | 63만 |
|---|
| 2026.09.17 | ₩30,258 | ₩31,062 | ₩29,212 | ₩29,695 | -1.86% | 59.2만 |
|---|
| 2026.09.16 | ₩30,191 | ₩33,929 | ₩30,124 | ₩32,723 | +8.39% | 129.5만 |
|---|
| 2026.09.15 | ₩31,088 | ₩32,348 | ₩30,928 | ₩31,624 | +1.72% | 51만 |
|---|
| 2026.09.14 | ₩31,263 | ₩32,107 | ₩30,539 | ₩31,276 | +0.04% | 102.8만 |
|---|
| 2026.09.11 | ₩28,020 | ₩29,574 | ₩27,537 | ₩29,186 | +4.16% | 84.5만 |
|---|
| 2026.09.10 | ₩29,400 | ₩29,856 | ₩28,810 | ₩29,775 | +1.28% | 72만 |
|---|
| 2026.09.09 | ₩27,042 | ₩28,087 | ₩26,452 | ₩27,564 | +1.93% | 53만 |
|---|
| 2026.09.08 | ₩28,033 | ₩28,382 | ₩27,229 | ₩28,274 | +0.86% | 63.2만 |
|---|
| 2026.09.04 | ₩27,993 | ₩28,274 | ₩27,256 | ₩27,685 | -1.10% | 80.4만 |
|---|
| 2026.09.03 | ₩26,331 | ₩27,403 | ₩26,224 | ₩26,412 | +0.31% | 81.2만 |
|---|
| 2026.09.02 | ₩29,574 | ₩29,574 | ₩27,752 | ₩28,221 | -4.58% | 92.3만 |
|---|
| 2026.09.01 | ₩30,660 | ₩31,249 | ₩28,824 | ₩31,142 | +1.57% | 136.4만 |
|---|
| 2026.08.31 | ₩28,234 | ₩29,695 | ₩28,114 | ₩28,569 | +1.19% | 90만 |
|---|
| 2026.08.28 | ₩25,648 | ₩28,824 | ₩25,393 | ₩28,181 | +9.87% | 229.6만 |
|---|
| 2026.08.27 | ₩26,707 | ₩26,961 | ₩25,715 | ₩25,916 | -2.96% | 103.9만 |
|---|
| 2026.08.26 | ₩26,532 | ₩26,733 | ₩25,943 | ₩26,626 | +0.35% | 79.4만 |
|---|
| 2026.08.25 | ₩27,269 | ₩27,470 | ₩25,393 | ₩25,514 | -6.44% | 120.1만 |
|---|
| 2026.08.24 | ₩26,077 | ₩27,444 | ₩25,742 | ₩26,452 | +1.44% | 131.5만 |
|---|
| 2026.08.21 | ₩26,546 | ₩27,564 | ₩26,492 | ₩26,881 | +1.26% | 104.2만 |
|---|
| 2026.08.20 | ₩30,124 | ₩30,124 | ₩27,832 | ₩28,288 | -6.09% | 95.5만 |
|---|
| 2026.08.19 | ₩32,187 | ₩32,415 | ₩29,507 | ₩29,601 | -8.03% | 134.4만 |
|---|
| 2026.08.18 | ₩35,162 | ₩36,583 | ₩34,519 | ₩36,502 | +3.81% | 84.9만 |
|---|
| 2026.08.17 | ₩34,412 | ₩34,800 | ₩33,045 | ₩33,795 | -1.79% | 60.5만 |
|---|
| 2026.08.14 | ₩35,109 | ₩35,457 | ₩33,983 | ₩35,189 | +0.23% | 37.9만 |
|---|
| 2026.08.13 | ₩35,725 | ₩37,052 | ₩35,618 | ₩36,449 | +2.03% | 92.3만 |
|---|
| 2026.08.12 | ₩33,232 | ₩34,988 | ₩33,045 | ₩34,412 | +3.55% | 48.4만 |
|---|
| 2026.08.11 | ₩35,202 | ₩35,765 | ₩34,425 | ₩35,015 | -0.53% | 51.2만 |
|---|
| 2026.08.10 | ₩36,301 | ₩37,226 | ₩34,653 | ₩34,800 | -4.13% | 89만 |
|---|
| 2026.08.07 | ₩36,851 | ₩37,306 | ₩35,216 | ₩35,618 | -3.35% | 84.3만 |
|---|
| 2026.08.06 | ₩43,082 | ₩43,323 | ₩41,152 | ₩41,795 | -2.99% | 33.7만 |
|---|
| 2026.08.05 | ₩43,698 | ₩44,113 | ₩41,125 | ₩41,795 | -4.35% | 76만 |
|---|
| 2026.08.04 | ₩49,983 | ₩50,479 | ₩47,678 | ₩48,911 | -2.14% | 43.6만 |
|---|
| 2026.08.03 | ₩55,638 | ₩57,018 | ₩52,221 | ₩52,395 | -5.83% | 38.4만 |
|---|
| 2026.07.31 | ₩54,981 | ₩57,540 | ₩54,284 | ₩56,160 | +2.14% | 30만 |
|---|
| 2026.07.30 | ₩54,351 | ₩56,187 | ₩52,261 | ₩52,355 | -3.67% | 30.2만 |
|---|
| 2026.07.29 | ₩55,999 | ₩58,840 | ₩52,730 | ₩57,179 | +2.11% | 49만 |
|---|
| 2026.07.28 | ₩54,659 | ₩56,589 | ₩53,842 | ₩55,155 | +0.91% | 24.6만 |
|---|
| 2026.07.27 | ₩52,288 | ₩55,209 | ₩51,966 | ₩52,824 | +1.03% | 19.5만 |
|---|
| 2026.07.24 | ₩53,654 | ₩54,753 | ₩51,939 | ₩54,030 | +0.70% | 24.9만 |
|---|
| 2026.07.23 | ₩54,552 | ₩55,946 | ₩53,413 | ₩54,271 | -0.52% | 24.5만 |
|---|
| 2026.07.22 | ₩52,234 | ₩52,234 | ₩48,777 | ₩51,269 | -1.85% | 52.1만 |
|---|
| 2026.07.21 | ₩58,787 | ₩58,961 | ₩55,021 | ₩55,155 | -6.18% | 29.6만 |
|---|
| 2026.07.20 | ₩62,070 | ₩62,847 | ₩60,904 | ₩62,552 | +0.78% | 8.6만 |
|---|
| 2026.07.17 | ₩63,316 | ₩64,857 | ₩60,288 | ₩61,614 | -2.69% | 27만 |
|---|
| 2026.07.16 | ₩59,631 | ₩61,775 | ₩58,679 | ₩61,011 | +2.31% | 35.4만 |
|---|
| 2026.07.15 | ₩55,289 | ₩58,653 | ₩54,351 | ₩56,482 | +2.16% | 35.6만 |
|---|
| 2026.07.14 | ₩52,850 | ₩55,249 | ₩51,551 | ₩54,566 | +3.25% | 38.1만 |
|---|
| 2026.07.13 | ₩56,549 | ₩58,894 | ₩55,798 | ₩58,130 | +2.80% | 36.7만 |
|---|
| 2026.07.10 | ₩55,035 | ₩55,812 | ₩53,266 | ₩54,244 | -1.44% | 29.9만 |
|---|
| 2026.07.09 | ₩55,410 | ₩56,468 | ₩53,427 | ₩54,097 | -2.37% | 36.9만 |
|---|
| 2026.07.08 | ₩57,406 | ₩60,797 | ₩56,026 | ₩58,291 | +1.54% | 47.7만 |
|---|
| 2026.07.07 | ₩50,653 | ₩55,410 | ₩50,170 | ₩54,566 | +7.72% | 39.9만 |
|---|
| 2026.07.06 | ₩48,549 | ₩51,135 | ₩47,825 | ₩49,768 | +2.51% | 18.9만 |
|---|
| 2026.07.02 | ₩51,618 | ₩53,199 | ₩48,294 | ₩50,840 | -1.51% | 65.6만 |
|---|
| 2026.07.01 | ₩56,133 | ₩56,334 | ₩51,738 | ₩56,187 | +0.10% | 26만 |
|---|
| 2026.06.30 | ₩55,758 | ₩57,661 | ₩55,128 | ₩55,932 | +0.31% | 25.4만 |
|---|
| 2026.06.29 | ₩55,262 | ₩57,085 | ₩54,740 | ₩55,316 | +0.10% | 27.1만 |
|---|
| 2026.06.26 | ₩54,874 | ₩55,343 | ₩51,001 | ₩53,936 | -1.71% | 44.1만 |
|---|
| 2026.06.25 | ₩55,852 | ₩58,894 | ₩54,271 | ₩56,334 | +0.86% | 46.6만 |
|---|
| 2026.06.24 | ₩58,452 | ₩59,698 | ₩55,624 | ₩58,519 | +0.11% | 60.9만 |
|---|
| 2026.06.23 | ₩53,453 | ₩54,244 | ₩51,792 | ₩53,922 | +0.88% | 43.2만 |
|---|
| 2026.06.22 | ₩48,991 | ₩50,010 | ₩48,361 | ₩48,978 | -0.03% | 39.5만 |
|---|
| 2026.06.18 | ₩45,172 | ₩48,978 | ₩43,336 | ₩48,040 | +6.35% | 87.3만 |
|---|
| 2026.06.17 | ₩42,479 | ₩45,855 | ₩39,638 | ₩45,842 | +7.92% | 121만 |
|---|
| 2026.06.16 | ₩43,269 | ₩44,247 | ₩41,996 | ₩42,492 | -1.80% | 45.9만 |
|---|
| 2026.06.15 | ₩44,207 | ₩45,239 | ₩41,742 | ₩44,489 | +0.64% | 47.2만 |
|---|
| 2026.06.12 | ₩54,552 | ₩55,396 | ₩50,948 | ₩51,926 | -4.81% | 31.7만 |
|---|
| 2026.06.11 | ₩63,450 | ₩63,571 | ₩55,061 | ₩55,423 | -12.65% | 63.7만 |
|---|
| 2026.06.10 | ₩62,740 | ₩64,522 | ₩59,510 | ₩64,267 | +2.43% | 60.9만 |
|---|
| 2026.06.09 | ₩54,807 | ₩61,869 | ₩54,016 | ₩58,358 | +6.48% | 63.3만 |
|---|
| 2026.06.08 | ₩55,463 | ₩56,509 | ₩54,365 | ₩56,093 | +1.14% | 38.4만 |
|---|
| 2026.06.05 | ₩50,559 | ₩57,259 | ₩50,546 | ₩57,085 | +12.91% | 63.4만 |
|---|
| 2026.06.04 | ₩46,981 | ₩48,509 | ₩45,949 | ₩47,584 | +1.28% | 40만 |
|---|
| 2026.06.03 | ₩46,043 | ₩48,696 | ₩46,003 | ₩48,469 | +5.27% | 79.4만 |
|---|
| 2026.06.02 | ₩44,301 | ₩46,432 | ₩43,819 | ₩44,542 | +0.54% | 31.1만 |
|---|
| 2026.06.01 | ₩44,837 | ₩47,571 | ₩44,207 | ₩45,226 | +0.87% | 55.4만 |
|---|
| 2026.05.29 | ₩45,319 | ₩46,298 | ₩41,661 | ₩42,425 | -6.39% | 59.7만 |
|---|
| 2026.05.28 | ₩48,978 | ₩50,318 | ₩44,596 | ₩45,869 | -6.35% | 41.3만 |
|---|
| 2026.05.27 | ₩47,423 | ₩47,718 | ₩45,936 | ₩47,571 | +0.31% | 42.1만 |
|---|
| 2026.05.26 | ₩46,338 | ₩46,539 | ₩44,515 | ₩44,636 | -3.67% | 39만 |
|---|
| 2026.05.22 | ₩48,134 | ₩50,278 | ₩47,477 | ₩48,951 | +1.70% | 25.4만 |
|---|
| 2026.05.21 | ₩49,634 | ₩50,117 | ₩46,070 | ₩48,294 | -2.70% | 50.9만 |
|---|
| 2026.05.20 | ₩49,340 | ₩50,706 | ₩46,633 | ₩47,423 | -3.88% | 61.6만 |
|---|
| 2026.05.19 | ₩47,986 | ₩50,827 | ₩47,986 | ₩50,077 | +4.36% | 95.3만 |
|---|
| 2026.05.18 | ₩43,993 | ₩46,981 | ₩43,510 | ₩46,123 | +4.84% | 65.3만 |
|---|
| 2026.05.15 | ₩43,376 | ₩45,882 | ₩43,283 | ₩45,400 | +4.66% | 84.3만 |
|---|
| 2026.05.14 | ₩37,909 | ₩39,973 | ₩37,909 | ₩39,437 | +4.03% | 84.2만 |
|---|
| 2026.05.13 | ₩38,003 | ₩39,048 | ₩36,944 | ₩37,614 | -1.02% | 100.2만 |
|---|
| 2026.05.12 | ₩38,713 | ₩40,750 | ₩36,623 | ₩36,918 | -4.64% | 118.9만 |
|---|
| 2026.05.11 | ₩38,968 | ₩39,021 | ₩36,073 | ₩37,065 | -4.88% | 133.1만 |
|---|
| 2026.05.08 | ₩40,469 | ₩41,165 | ₩38,271 | ₩39,450 | -2.52% | 99.7만 |
|---|
| 2026.05.07 | ₩39,008 | ₩41,849 | ₩37,119 | ₩41,728 | +6.97% | 93.3만 |
|---|
| 2026.05.06 | ₩44,221 | ₩44,623 | ₩40,442 | ₩41,688 | -5.73% | 69.9만 |
|---|
| 2026.05.05 | ₩47,584 | ₩50,036 | ₩47,571 | ₩49,996 | +5.07% | 24.6만 |
|---|
| 2026.05.04 | ₩49,514 | ₩50,291 | ₩47,973 | ₩50,117 | +1.22% | 61.6만 |
|---|
| 2026.05.01 | ₩47,919 | ₩48,495 | ₩46,083 | ₩48,160 | +0.50% | 46.9만 |
|---|
| 2026.04.30 | ₩46,579 | ₩48,562 | ₩45,909 | ₩47,490 | +1.96% | 91.5만 |
|---|
| 2026.04.29 | ₩48,562 | ₩49,983 | ₩48,415 | ₩49,742 | +2.43% | 104.1만 |
|---|
| 2026.04.28 | ₩45,936 | ₩47,571 | ₩45,427 | ₩47,088 | +2.51% | 50.6만 |
|---|
| 2026.04.27 | ₩42,961 | ₩44,328 | ₩42,814 | ₩43,698 | +1.72% | 58.7만 |
|---|
| 2026.04.24 | ₩42,800 | ₩44,060 | ₩42,023 | ₩42,278 | -1.22% | 37만 |
|---|
| 2026.04.23 | ₩41,701 | ₩45,467 | ₩41,232 | ₩43,336 | +3.92% | 59.4만 |
|---|
| 2026.04.22 | ₩40,897 | ₩41,701 | ₩39,691 | ₩41,031 | +0.33% | 40.3만 |
|---|
| 2026.04.21 | ₩38,861 | ₩43,296 | ₩38,526 | ₩43,055 | +10.79% | 53.5만 |
|---|
| 2026.04.20 | ₩37,990 | ₩38,794 | ₩37,588 | ₩37,949 | -0.11% | 34.6만 |
|---|
| 2026.04.17 | ₩37,212 | ₩37,547 | ₩35,028 | ₩37,172 | -0.11% | 85만 |
|---|
| 2026.04.16 | ₩38,968 | ₩39,624 | ₩38,231 | ₩39,316 | +0.89% | 46.6만 |
|---|
| 2026.04.15 | ₩37,856 | ₩39,557 | ₩37,413 | ₩39,249 | +3.68% | 56.9만 |
|---|
| 2026.04.14 | ₩38,660 | ₩38,968 | ₩37,065 | ₩37,507 | -2.98% | 61.2만 |
|---|
| 2026.04.13 | ₩40,924 | ₩41,286 | ₩39,370 | ₩39,745 | -2.88% | 68.3만 |
|---|
| 2026.04.10 | ₩39,906 | ₩40,455 | ₩38,807 | ₩39,959 | +0.13% | 53.4만 |
|---|
| 2026.04.09 | ₩40,201 | ₩41,996 | ₩39,062 | ₩40,482 | +0.70% | 83.2만 |
|---|
| 2026.04.08 | ₩37,869 | ₩42,452 | ₩37,360 | ₩40,924 | +8.07% | 65.6만 |
|---|
| 2026.04.07 | ₩45,266 | ₩47,638 | ₩43,671 | ₩44,033 | -2.72% | 75.5만 |
|---|
| 2026.04.06 | ₩44,341 | ₩45,561 | ₩43,926 | ₩45,092 | +1.69% | 46.5만 |
|---|
| 2026.04.02 | ₩48,442 | ₩48,495 | ₩43,135 | ₩44,462 | -8.22% | 64.6만 |
|---|
| 2026.04.01 | ₩43,497 | ₩44,837 | ₩40,134 | ₩42,398 | -2.53% | 82.6만 |
|---|
| 2026.03.31 | ₩52,582 | ₩52,770 | ₩46,231 | ₩46,512 | -11.54% | 67.8만 |
|---|
| 2026.03.30 | ₩53,534 | ₩57,286 | ₩52,502 | ₩55,919 | +4.46% | 38만 |
|---|
| 2026.03.27 | ₩59,725 | ₩60,850 | ₩53,266 | ₩55,718 | -6.71% | 49.6만 |
|---|
| 2026.03.26 | ₩58,264 | ₩61,105 | ₩55,048 | ₩60,984 | +4.67% | 45.2만 |
|---|
| 2026.03.25 | ₩51,993 | ₩55,477 | ₩51,644 | ₩54,351 | +4.54% | 32.7만 |
|---|
| 2026.03.24 | ₩60,073 | ₩61,963 | ₩57,138 | ₩57,661 | -4.02% | 31.8만 |
|---|
| 2026.03.23 | ₩61,668 | ₩62,646 | ₩55,316 | ₩58,090 | -5.80% | 68.2만 |
|---|
| 2026.03.20 | ₩59,470 | ₩66,760 | ₩59,443 | ₩64,656 | +8.72% | 54.8만 |
|---|
| 2026.03.19 | ₩62,123 | ₩64,321 | ₩59,309 | ₩60,167 | -3.15% | 70.3만 |
|---|
| 2026.03.18 | ₩50,532 | ₩53,467 | ₩50,412 | ₩53,159 | +5.20% | 63.9만 |
|---|
| 2026.03.17 | ₩45,829 | ₩47,531 | ₩44,475 | ₩46,700 | +1.90% | 27.8만 |
|---|
| 2026.03.16 | ₩47,276 | ₩48,763 | ₩44,623 | ₩46,123 | -2.44% | 37만 |
|---|
| 2026.03.13 | ₩42,881 | ₩47,825 | ₩42,881 | ₩47,571 | +10.94% | 40.8만 |
|---|
| 2026.03.12 | ₩40,857 | ₩43,376 | ₩40,857 | ₩42,733 | +4.59% | 33.4만 |
|---|
| 2026.03.11 | ₩39,236 | ₩41,929 | ₩39,236 | ₩40,281 | +2.66% | 72.4만 |
|---|
| 2026.03.10 | ₩38,177 | ₩38,780 | ₩36,408 | ₩38,405 | +0.60% | 57만 |
|---|
| 2026.03.09 | ₩42,412 | ₩44,917 | ₩39,182 | ₩39,370 | -7.17% | 148.4만 |
|---|
| 2026.03.06 | ₩41,514 | ₩42,532 | ₩39,035 | ₩39,946 | -3.78% | 64.5만 |
|---|
| 2026.03.05 | ₩37,614 | ₩41,125 | ₩37,614 | ₩39,638 | +5.38% | 95.1만 |
|---|
| 2026.03.04 | ₩34,841 | ₩37,789 | ₩34,573 | ₩36,449 | +4.62% | 328만 |
|---|
| 2026.03.03 | ₩35,913 | ₩38,861 | ₩35,913 | ₩37,253 | +3.73% | 471.1만 |
|---|
| 2026.03.02 | ₩30,820 | ₩33,769 | ₩30,552 | ₩31,624 | +2.61% | 344.6만 |
|---|
| 2026.02.27 | ₩31,892 | ₩32,696 | ₩31,088 | ₩31,088 | -2.52% | 155.7만 |
|---|
| 2026.02.26 | ₩35,109 | ₩36,181 | ₩32,428 | ₩32,428 | -7.63% | 153.5만 |
|---|
| 2026.02.25 | ₩34,305 | ₩35,377 | ₩33,501 | ₩35,109 | +2.34% | 169.2만 |
|---|
| 2026.02.24 | ₩37,789 | ₩38,057 | ₩34,573 | ₩35,109 | -7.09% | 105만 |
|---|
| 2026.02.23 | ₩36,985 | ₩36,985 | ₩34,841 | ₩35,645 | -3.62% | 256.3만 |
|---|
| 2026.02.20 | ₩39,933 | ₩41,809 | ₩37,789 | ₩37,789 | -5.37% | 206.8만 |
|---|
| 2026.02.19 | ₩43,149 | ₩43,685 | ₩40,201 | ₩40,469 | -6.21% | 190.8만 |
|---|
| 2026.02.18 | ₩43,149 | ₩43,953 | ₩41,809 | ₩42,881 | -0.62% | 167.2만 |
|---|
| 2026.02.17 | ₩44,757 | ₩47,437 | ₩43,953 | ₩44,757 | 0.00% | 167.3만 |
|---|
| 2026.02.13 | ₩44,221 | ₩45,561 | ₩41,273 | ₩41,541 | -6.06% | 243.3만 |
|---|
| 2026.02.12 | ₩41,273 | ₩47,169 | ₩40,737 | ₩47,169 | +14.29% | 330.9만 |
|---|
| 2026.02.11 | ₩40,469 | ₩43,417 | ₩39,665 | ₩40,201 | -0.66% | 214만 |
|---|
| 2026.02.10 | ₩43,149 | ₩43,953 | ₩42,345 | ₩43,149 | 0.00% | 136.3만 |
|---|
| 2026.02.09 | ₩47,169 | ₩47,437 | ₩42,613 | ₩42,613 | -9.66% | 156.8만 |
|---|
| 2026.02.06 | ₩52,529 | ₩52,797 | ₩48,777 | ₩49,313 | -6.12% | 187.4만 |
|---|
| 2026.02.05 | ₩53,869 | ₩56,013 | ₩51,189 | ₩56,013 | +3.98% | 338.1만 |
|---|
| 2026.02.04 | ₩46,633 | ₩53,065 | ₩46,633 | ₩49,045 | +5.17% | 289.9만 |
|---|
| 2026.02.03 | ₩47,437 | ₩52,529 | ₩47,169 | ₩49,045 | +3.39% | 346.7만 |
|---|
| 2026.02.02 | ₩54,137 | ₩57,085 | ₩50,921 | ₩54,137 | 0.00% | 527.6만 |
|---|
| 2026.01.30 | ₩50,653 | ₩55,477 | ₩47,705 | ₩54,137 | +6.88% | 619.7만 |
|---|
| 2026.01.29 | ₩38,325 | ₩45,025 | ₩38,325 | ₩42,613 | +11.19% | 509.3만 |
|---|
| 2026.01.28 | ₩40,201 | ₩41,809 | ₩38,861 | ₩39,397 | -2.00% | 232.3만 |
|---|
| 2026.01.27 | ₩42,613 | ₩45,561 | ₩40,469 | ₩40,469 | -5.03% | 243.9만 |
|---|
| 2026.01.26 | ₩38,861 | ₩42,613 | ₩38,057 | ₩42,613 | +9.66% | 331.3만 |
|---|
| 2026.01.23 | ₩43,417 | ₩44,221 | ₩41,541 | ₩42,077 | -3.09% | 155.8만 |
|---|
| 2026.01.22 | ₩49,313 | ₩49,313 | ₩43,149 | ₩43,953 | -10.87% | 252만 |
|---|
| 2026.01.21 | ₩46,365 | ₩50,653 | ₩46,097 | ₩49,581 | +6.94% | 269.4만 |
|---|
| 2026.01.20 | ₩50,653 | ₩51,189 | ₩47,973 | ₩48,241 | -4.76% | 259.4만 |
|---|
| 2026.01.16 | ₩56,817 | ₩59,497 | ₩54,941 | ₩54,941 | -3.30% | 276.9만 |
|---|
| 2026.01.15 | ₩57,621 | ₩58,961 | ₩55,209 | ₩55,745 | -3.26% | 228.4만 |
|---|
| 2026.01.14 | ₩54,405 | ₩58,157 | ₩54,137 | ₩56,549 | +3.94% | 296.9만 |
|---|
| 2026.01.13 | ₩54,941 | ₩57,085 | ₩53,869 | ₩57,085 | +3.90% | 176.4만 |
|---|
| 2026.01.12 | ₩57,621 | ₩58,157 | ₩54,941 | ₩56,549 | -1.86% | 242.6만 |
|---|
| 2026.01.09 | ₩61,909 | ₩62,713 | ₩60,033 | ₩61,105 | -1.30% | 270.9만 |
|---|
| 2026.01.08 | ₩65,661 | ₩66,197 | ₩61,909 | ₩61,909 | -5.71% | 244.9만 |
|---|
| 2026.01.07 | ₩64,589 | ₩67,269 | ₩62,713 | ₩62,713 | -2.90% | 229.7만 |
|---|
| 2026.01.06 | ₩64,857 | ₩65,393 | ₩61,105 | ₩61,105 | -5.79% | 206.8만 |
|---|
| 2026.01.05 | ₩67,805 | ₩68,609 | ₩62,177 | ₩66,197 | -2.37% | 283.7만 |
|---|
| 2026.01.02 | ₩67,537 | ₩75,309 | ₩67,269 | ₩71,021 | +5.16% | 247.7만 |
|---|
| 2025.12.31 | ₩69,681 | ₩70,753 | ₩67,269 | ₩70,485 | +1.15% | 213.1만 |
|---|
| 2025.12.30 | ₩66,733 | ₩69,145 | ₩65,661 | ₩68,609 | +2.81% | 214.9만 |
|---|
| 2025.12.29 | ₩69,413 | ₩71,825 | ₩68,341 | ₩70,485 | +1.54% | 282.6만 |
|---|
| 2025.12.26 | ₩63,249 | ₩65,393 | ₩61,909 | ₩62,713 | -0.85% | 222만 |
|---|
| 2025.12.24 | ₩65,125 | ₩67,805 | ₩64,857 | ₩65,125 | 0.00% | 126.6만 |
|---|
| 2025.12.23 | ₩63,785 | ₩66,733 | ₩63,785 | ₩64,053 | +0.42% | 162.9만 |
|---|
| 2025.12.22 | ₩65,929 | ₩67,001 | ₩63,249 | ₩65,125 | -1.22% | 171만 |
|---|
| 2025.12.19 | ₩74,773 | ₩74,773 | ₩69,145 | ₩70,753 | -5.38% | 211.1만 |
|---|
| 2025.12.18 | ₩75,041 | ₩76,381 | ₩71,825 | ₩75,577 | +0.71% | 355.7만 |
|---|
| 2025.12.17 | ₩73,969 | ₩76,917 | ₩72,897 | ₩74,505 | +0.72% | 289.8만 |
|---|
| 2025.12.16 | ₩76,917 | ₩79,061 | ₩74,237 | ₩76,649 | -0.35% | 215.3만 |
|---|
| 2025.12.15 | ₩73,165 | ₩79,865 | ₩73,165 | ₩77,185 | +5.49% | 248.1만 |
|---|
| 2025.12.12 | ₩70,485 | ₩78,257 | ₩69,949 | ₩75,041 | +6.46% | 330.9만 |
|---|
| 2025.12.11 | ₩80,401 | ₩80,401 | ₩71,825 | ₩74,505 | -7.33% | 296.6만 |
|---|
| 2025.12.10 | ₩83,617 | ₩86,565 | ₩78,793 | ₩79,865 | -4.49% | 247.3만 |
|---|
| 2025.12.09 | ₩90,585 | ₩90,585 | ₩82,545 | ₩83,081 | -8.28% | 204.1만 |
|---|
| 2025.12.08 | ₩87,101 | ₩90,853 | ₩86,565 | ₩90,585 | +4.00% | 182.8만 |
|---|
| 2025.12.05 | ₩84,689 | ₩87,905 | ₩80,937 | ₩87,369 | +3.16% | 239.3만 |
|---|
| 2025.12.04 | ₩88,709 | ₩89,781 | ₩86,297 | ₩86,565 | -2.42% | 136.9만 |
|---|
| 2025.12.03 | ₩84,689 | ₩87,369 | ₩82,813 | ₩87,101 | +2.85% | 179.7만 |
|---|
| 2025.12.02 | ₩84,421 | ₩91,121 | ₩83,885 | ₩85,761 | +1.59% | 202.2만 |
|---|
| 2025.12.01 | ₩81,473 | ₩86,029 | ₩81,205 | ₩84,421 | +3.62% | 202.2만 |
|---|
| 2025.11.28 | ₩87,369 | ₩88,173 | ₩82,813 | ₩83,081 | -4.91% | 63.4만 |
|---|
| 2025.11.26 | ₩97,821 | ₩98,357 | ₩89,781 | ₩90,049 | -7.95% | 95.2만 |
|---|
| 2025.11.25 | ₩101,306 | ₩102,110 | ₩97,285 | ₩99,965 | -1.32% | 105.1만 |
|---|
| 2025.11.24 | ₩112,830 | ₩113,366 | ₩100,502 | ₩100,502 | -10.93% | 99.4만 |
|---|
| 2025.11.21 | ₩115,510 | ₩117,922 | ₩110,418 | ₩114,706 | -0.70% | 155.5만 |
|---|
| 2025.11.20 | ₩105,326 | ₩116,314 | ₩101,842 | ₩115,510 | +9.67% | 223.5만 |
|---|
| 2025.11.19 | ₩104,522 | ₩109,346 | ₩100,234 | ₩106,666 | +2.05% | 146.3만 |
|---|
| 2025.11.18 | ₩108,274 | ₩112,562 | ₩106,130 | ₩108,542 | +0.25% | 191.1만 |
|---|
| 2025.11.17 | ₩108,006 | ₩113,098 | ₩105,058 | ₩110,150 | +1.99% | 237.8만 |
|---|
| 2025.11.14 | ₩114,706 | ₩115,242 | ₩105,058 | ₩106,934 | -6.78% | 227.2만 |
|---|
| 2025.11.13 | ₩98,089 | ₩106,398 | ₩97,017 | ₩104,522 | +6.56% | 165.8만 |
|---|
| 2025.11.12 | ₩105,862 | ₩107,738 | ₩96,749 | ₩98,893 | -6.58% | 178.6만 |
|---|
| 2025.11.11 | ₩105,862 | ₩111,222 | ₩105,594 | ₩106,666 | +0.76% | 152.8만 |
|---|
| 2025.11.10 | ₩110,954 | ₩112,026 | ₩105,326 | ₩107,470 | -3.14% | 192.3만 |
|---|
| 2025.11.07 | ₩124,622 | ₩127,302 | ₩118,994 | ₩119,262 | -4.30% | 148.7만 |
|---|
| 2025.11.06 | ₩124,354 | ₩127,034 | ₩118,458 | ₩126,498 | +1.72% | 183.6만 |
|---|
| 2025.11.05 | ₩129,714 | ₩132,662 | ₩126,498 | ₩127,570 | -1.65% | 162.2만 |
|---|
| 2025.11.04 | ₩129,982 | ₩135,342 | ₩128,910 | ₩135,074 | +3.92% | 188.7만 |
|---|
| 2025.11.03 | ₩119,798 | ₩124,890 | ₩117,386 | ₩123,014 | +2.68% | 179.7만 |
|---|
| 2025.10.31 | ₩116,046 | ₩122,210 | ₩116,046 | ₩118,458 | +2.08% | 172.9만 |
|---|
| 2025.10.30 | ₩122,210 | ₩123,818 | ₩115,242 | ₩116,046 | -5.04% | 167.4만 |
|---|
| 2025.10.29 | ₩113,098 | ₩122,478 | ₩113,098 | ₩121,138 | +7.11% | 234만 |
|---|
| 2025.10.28 | ₩130,250 | ₩131,322 | ₩119,798 | ₩120,334 | -7.61% | 226만 |
|---|
| 2025.10.27 | ₩123,550 | ₩131,590 | ₩120,334 | ₩124,622 | +0.87% | 244.9만 |
|---|
| 2025.10.24 | ₩116,582 | ₩117,118 | ₩112,026 | ₩116,582 | 0.00% | 190.5만 |
|---|
| 2025.10.23 | ₩109,346 | ₩114,438 | ₩109,078 | ₩113,366 | +3.68% | 219.2만 |
|---|
| 2025.10.22 | ₩123,014 | ₩123,550 | ₩114,170 | ₩115,510 | -6.10% | 257.9만 |
|---|
| 2025.10.21 | ₩109,882 | ₩117,922 | ₩109,614 | ₩115,510 | +5.12% | 251.3만 |
|---|
| 2025.10.20 | ₩95,141 | ₩99,697 | ₩94,069 | ₩95,945 | +0.85% | 203.7만 |
|---|
| 2025.10.17 | ₩94,605 | ₩104,522 | ₩93,265 | ₩101,842 | +7.65% | 365.3만 |
|---|
| 2025.10.16 | ₩91,657 | ₩93,533 | ₩86,833 | ₩87,905 | -4.09% | 230.4만 |
|---|
| 2025.10.15 | ₩98,893 | ₩99,697 | ₩92,193 | ₩93,533 | -5.42% | 198.4만 |
|---|
| 2025.10.14 | ₩103,986 | ₩104,790 | ₩99,965 | ₩103,450 | -0.52% | 135.4만 |
|---|
| 2025.10.13 | ₩104,254 | ₩104,790 | ₩99,429 | ₩100,234 | -3.86% | 167만 |
|---|
| 2025.10.10 | ₩110,686 | ₩114,974 | ₩108,810 | ₩112,294 | +1.45% | 186.5만 |
|---|