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 | ₩34,103 | ₩34,479 | ₩33,151 | ₩33,406 | -2.04% | 63만 |
| 2026.10.08 | ₩36,946 | ₩36,987 | ₩35,136 | ₩35,605 | -3.63% | 86.1만 |
| 2026.10.07 | ₩36,464 | ₩37,550 | ₩35,954 | ₩36,772 | +0.85% | 79.7만 |
| 2026.10.06 | ₩34,358 | ₩35,284 | ₩33,513 | ₩34,090 | -0.78% | 97.3만 |
| 2026.10.05 | ₩34,184 | ₩35,632 | ₩33,969 | ₩34,559 | +1.10% | 70.2만 |
| 2026.10.02 | ₩33,366 | ₩35,176 | ₩33,084 | ₩34,023 | +1.97% | 91.1만 |
| 2026.10.01 | ₩34,063 | ₩34,935 | ₩33,782 | ₩34,707 | +1.89% | 79.9만 |
| 2026.09.30 | ₩32,226 | ₩33,875 | ₩32,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,795 |
| +4.87% |
| 40.4만 |
| 2026.09.29 | ₩33,178 | ₩33,983 | ₩32,682 | ₩32,829 | -1.05% | 73.1만 |
|---|
| 2026.09.28 | ₩33,540 | ₩33,969 | ₩32,601 | ₩33,782 | +0.72% | 82.1만 |
|---|
| 2026.09.25 | ₩30,778 | ₩31,542 | ₩30,013 | ₩30,295 | -1.57% | 73만 |
|---|
| 2026.09.24 | ₩30,751 | ₩31,864 | ₩30,603 | ₩30,885 | +0.44% | 63.9만 |
|---|
| 2026.09.23 | ₩29,007 | ₩30,469 | ₩28,967 | ₩30,174 | +4.02% | 64만 |
|---|
| 2026.09.22 | ₩29,933 | ₩29,933 | ₩27,009 | ₩27,331 | -8.69% | 66.1만 |
|---|
| 2026.09.21 | ₩29,316 | ₩30,496 | ₩29,262 | ₩30,147 | +2.84% | 48.9만 |
|---|
| 2026.09.18 | ₩29,383 | ₩30,415 | ₩29,195 | ₩29,302 | -0.27% | 63만 |
|---|
| 2026.09.17 | ₩30,281 | ₩31,086 | ₩29,235 | ₩29,718 | -1.86% | 59.2만 |
|---|
| 2026.09.16 | ₩30,214 | ₩33,956 | ₩30,147 | ₩32,749 | +8.39% | 129.5만 |
|---|
| 2026.09.15 | ₩31,113 | ₩32,373 | ₩30,952 | ₩31,649 | +1.72% | 51만 |
|---|
| 2026.09.14 | ₩31,287 | ₩32,132 | ₩30,563 | ₩31,301 | +0.04% | 102.8만 |
|---|
| 2026.09.11 | ₩28,042 | ₩29,597 | ₩27,559 | ₩29,209 | +4.16% | 84.5만 |
|---|
| 2026.09.10 | ₩29,423 | ₩29,879 | ₩28,833 | ₩29,799 | +1.28% | 72만 |
|---|
| 2026.09.09 | ₩27,063 | ₩28,109 | ₩26,473 | ₩27,586 | +1.93% | 53만 |
|---|
| 2026.09.08 | ₩28,055 | ₩28,404 | ₩27,251 | ₩28,297 | +0.86% | 63.2만 |
|---|
| 2026.09.04 | ₩28,015 | ₩28,297 | ₩27,277 | ₩27,707 | -1.10% | 80.4만 |
|---|
| 2026.09.03 | ₩26,352 | ₩27,425 | ₩26,245 | ₩26,432 | +0.31% | 81.2만 |
|---|
| 2026.09.02 | ₩29,597 | ₩29,597 | ₩27,774 | ₩28,243 | -4.58% | 92.3만 |
|---|
| 2026.09.01 | ₩30,684 | ₩31,274 | ₩28,846 | ₩31,166 | +1.57% | 136.4만 |
|---|
| 2026.08.31 | ₩28,256 | ₩29,718 | ₩28,136 | ₩28,592 | +1.19% | 90만 |
|---|
| 2026.08.28 | ₩25,668 | ₩28,846 | ₩25,413 | ₩28,203 | +9.87% | 229.6만 |
|---|
| 2026.08.27 | ₩26,728 | ₩26,982 | ₩25,735 | ₩25,936 | -2.96% | 103.9만 |
|---|
| 2026.08.26 | ₩26,553 | ₩26,754 | ₩25,963 | ₩26,647 | +0.35% | 79.4만 |
|---|
| 2026.08.25 | ₩27,291 | ₩27,492 | ₩25,413 | ₩25,534 | -6.44% | 120.1만 |
|---|
| 2026.08.24 | ₩26,097 | ₩27,465 | ₩25,762 | ₩26,473 | +1.44% | 131.5만 |
|---|
| 2026.08.21 | ₩26,567 | ₩27,586 | ₩26,513 | ₩26,902 | +1.26% | 104.2만 |
|---|
| 2026.08.20 | ₩30,147 | ₩30,147 | ₩27,854 | ₩28,310 | -6.09% | 95.5만 |
|---|
| 2026.08.19 | ₩32,213 | ₩32,440 | ₩29,530 | ₩29,624 | -8.03% | 134.4만 |
|---|
| 2026.08.18 | ₩35,190 | ₩36,611 | ₩34,546 | ₩36,531 | +3.81% | 84.9만 |
|---|
| 2026.08.17 | ₩34,439 | ₩34,828 | ₩33,071 | ₩33,822 | -1.79% | 60.5만 |
|---|
| 2026.08.14 | ₩35,136 | ₩35,485 | ₩34,010 | ₩35,216 | +0.23% | 37.9만 |
|---|
| 2026.08.13 | ₩35,753 | ₩37,081 | ₩35,646 | ₩36,477 | +2.03% | 92.3만 |
|---|
| 2026.08.12 | ₩33,259 | ₩35,015 | ₩33,071 | ₩34,439 | +3.55% | 48.4만 |
|---|
| 2026.08.11 | ₩35,230 | ₩35,793 | ₩34,452 | ₩35,042 | -0.53% | 51.2만 |
|---|
| 2026.08.10 | ₩36,330 | ₩37,255 | ₩34,680 | ₩34,828 | -4.13% | 89만 |
|---|
| 2026.08.07 | ₩36,879 | ₩37,335 | ₩35,243 | ₩35,646 | -3.35% | 84.3만 |
|---|
| 2026.08.06 | ₩43,115 | ₩43,357 | ₩41,184 | ₩41,828 | -2.99% | 33.7만 |
|---|
| 2026.08.05 | ₩43,732 | ₩44,148 | ₩41,157 | ₩41,828 | -4.35% | 76만 |
|---|
| 2026.08.04 | ₩50,022 | ₩50,518 | ₩47,715 | ₩48,949 | -2.14% | 43.6만 |
|---|
| 2026.08.03 | ₩55,681 | ₩57,063 | ₩52,261 | ₩52,436 | -5.83% | 38.4만 |
|---|
| 2026.07.31 | ₩55,024 | ₩57,586 | ₩54,327 | ₩56,204 | +2.14% | 30만 |
|---|
| 2026.07.30 | ₩54,394 | ₩56,231 | ₩52,302 | ₩52,396 | -3.67% | 30.2만 |
|---|
| 2026.07.29 | ₩56,043 | ₩58,886 | ₩52,771 | ₩57,223 | +2.11% | 49만 |
|---|
| 2026.07.28 | ₩54,702 | ₩56,633 | ₩53,884 | ₩55,198 | +0.91% | 24.6만 |
|---|
| 2026.07.27 | ₩52,329 | ₩55,252 | ₩52,007 | ₩52,865 | +1.03% | 19.5만 |
|---|
| 2026.07.24 | ₩53,696 | ₩54,796 | ₩51,980 | ₩54,072 | +0.70% | 24.9만 |
|---|
| 2026.07.23 | ₩54,595 | ₩55,990 | ₩53,455 | ₩54,313 | -0.52% | 24.5만 |
|---|
| 2026.07.22 | ₩52,275 | ₩52,275 | ₩48,815 | ₩51,309 | -1.85% | 52.1만 |
|---|
| 2026.07.21 | ₩58,833 | ₩59,007 | ₩55,064 | ₩55,198 | -6.18% | 29.6만 |
|---|
| 2026.07.20 | ₩62,118 | ₩62,896 | ₩60,952 | ₩62,601 | +0.78% | 8.6만 |
|---|
| 2026.07.17 | ₩63,366 | ₩64,908 | ₩60,335 | ₩61,662 | -2.69% | 27만 |
|---|
| 2026.07.16 | ₩59,678 | ₩61,823 | ₩58,725 | ₩61,059 | +2.31% | 35.4만 |
|---|
| 2026.07.15 | ₩55,333 | ₩58,699 | ₩54,394 | ₩56,526 | +2.16% | 35.6만 |
|---|
| 2026.07.14 | ₩52,892 | ₩55,292 | ₩51,591 | ₩54,608 | +3.25% | 38.1만 |
|---|
| 2026.07.13 | ₩56,593 | ₩58,940 | ₩55,842 | ₩58,176 | +2.80% | 36.7만 |
|---|
| 2026.07.10 | ₩55,078 | ₩55,856 | ₩53,308 | ₩54,287 | -1.44% | 29.9만 |
|---|
| 2026.07.09 | ₩55,453 | ₩56,513 | ₩53,468 | ₩54,139 | -2.37% | 36.9만 |
|---|
| 2026.07.08 | ₩57,451 | ₩60,844 | ₩56,070 | ₩58,337 | +1.54% | 47.7만 |
|---|
| 2026.07.07 | ₩50,692 | ₩55,453 | ₩50,210 | ₩54,608 | +7.72% | 39.9만 |
|---|
| 2026.07.06 | ₩48,587 | ₩51,175 | ₩47,863 | ₩49,807 | +2.51% | 18.9만 |
|---|
| 2026.07.02 | ₩51,658 | ₩53,240 | ₩48,332 | ₩50,880 | -1.51% | 65.6만 |
|---|
| 2026.07.01 | ₩56,177 | ₩56,379 | ₩51,779 | ₩56,231 | +0.10% | 26만 |
|---|
| 2026.06.30 | ₩55,802 | ₩57,706 | ₩55,172 | ₩55,976 | +0.31% | 25.4만 |
|---|
| 2026.06.29 | ₩55,306 | ₩57,130 | ₩54,783 | ₩55,359 | +0.10% | 27.1만 |
|---|
| 2026.06.26 | ₩54,917 | ₩55,386 | ₩51,041 | ₩53,978 | -1.71% | 44.1만 |
|---|
| 2026.06.25 | ₩55,896 | ₩58,940 | ₩54,313 | ₩56,379 | +0.86% | 46.6만 |
|---|
| 2026.06.24 | ₩58,497 | ₩59,745 | ₩55,668 | ₩58,565 | +0.11% | 60.9만 |
|---|
| 2026.06.23 | ₩53,495 | ₩54,287 | ₩51,832 | ₩53,965 | +0.88% | 43.2만 |
|---|
| 2026.06.22 | ₩49,030 | ₩50,049 | ₩48,399 | ₩49,016 | -0.03% | 39.5만 |
|---|
| 2026.06.18 | ₩45,207 | ₩49,016 | ₩43,370 | ₩48,077 | +6.35% | 87.3만 |
|---|
| 2026.06.17 | ₩42,512 | ₩45,891 | ₩39,669 | ₩45,878 | +7.92% | 121만 |
|---|
| 2026.06.16 | ₩43,303 | ₩44,282 | ₩42,029 | ₩42,525 | -1.80% | 45.9만 |
|---|
| 2026.06.15 | ₩44,242 | ₩45,275 | ₩41,774 | ₩44,524 | +0.64% | 47.2만 |
|---|
| 2026.06.12 | ₩54,595 | ₩55,440 | ₩50,987 | ₩51,966 | -4.81% | 31.7만 |
|---|
| 2026.06.11 | ₩63,500 | ₩63,620 | ₩55,105 | ₩55,467 | -12.65% | 63.7만 |
|---|
| 2026.06.10 | ₩62,789 | ₩64,573 | ₩59,557 | ₩64,318 | +2.43% | 60.9만 |
|---|
| 2026.06.09 | ₩54,850 | ₩61,917 | ₩54,059 | ₩58,404 | +6.48% | 63.3만 |
|---|
| 2026.06.08 | ₩55,507 | ₩56,553 | ₩54,407 | ₩56,137 | +1.14% | 38.4만 |
|---|
| 2026.06.05 | ₩50,599 | ₩57,304 | ₩50,585 | ₩57,130 | +12.91% | 63.4만 |
|---|
| 2026.06.04 | ₩47,018 | ₩48,547 | ₩45,985 | ₩47,621 | +1.28% | 40만 |
|---|
| 2026.06.03 | ₩46,079 | ₩48,734 | ₩46,039 | ₩48,506 | +5.27% | 79.4만 |
|---|
| 2026.06.02 | ₩44,336 | ₩46,468 | ₩43,853 | ₩44,577 | +0.54% | 31.1만 |
|---|
| 2026.06.01 | ₩44,872 | ₩47,608 | ₩44,242 | ₩45,261 | +0.87% | 55.4만 |
|---|
| 2026.05.29 | ₩45,355 | ₩46,334 | ₩41,694 | ₩42,458 | -6.39% | 59.7만 |
|---|
| 2026.05.28 | ₩49,016 | ₩50,357 | ₩44,631 | ₩45,905 | -6.35% | 41.3만 |
|---|
| 2026.05.27 | ₩47,460 | ₩47,756 | ₩45,972 | ₩47,608 | +0.31% | 42.1만 |
|---|
| 2026.05.26 | ₩46,374 | ₩46,575 | ₩44,550 | ₩44,671 | -3.67% | 39만 |
|---|
| 2026.05.22 | ₩48,171 | ₩50,317 | ₩47,514 | ₩48,989 | +1.70% | 25.4만 |
|---|
| 2026.05.21 | ₩49,673 | ₩50,156 | ₩46,106 | ₩48,332 | -2.70% | 50.9만 |
|---|
| 2026.05.20 | ₩49,378 | ₩50,746 | ₩46,669 | ₩47,460 | -3.88% | 61.6만 |
|---|
| 2026.05.19 | ₩48,024 | ₩50,867 | ₩48,024 | ₩50,116 | +4.36% | 95.3만 |
|---|
| 2026.05.18 | ₩44,027 | ₩47,018 | ₩43,545 | ₩46,160 | +4.84% | 65.3만 |
|---|
| 2026.05.15 | ₩43,410 | ₩45,918 | ₩43,317 | ₩45,435 | +4.66% | 84.3만 |
|---|
| 2026.05.14 | ₩37,939 | ₩40,004 | ₩37,939 | ₩39,468 | +4.03% | 84.2만 |
|---|
| 2026.05.13 | ₩38,033 | ₩39,079 | ₩36,973 | ₩37,644 | -1.02% | 100.2만 |
|---|
| 2026.05.12 | ₩38,744 | ₩40,782 | ₩36,651 | ₩36,946 | -4.64% | 118.9만 |
|---|
| 2026.05.11 | ₩38,998 | ₩39,052 | ₩36,102 | ₩37,094 | -4.88% | 133.1만 |
|---|
| 2026.05.08 | ₩40,500 | ₩41,198 | ₩38,301 | ₩39,481 | -2.52% | 99.7만 |
|---|
| 2026.05.07 | ₩39,039 | ₩41,882 | ₩37,148 | ₩41,761 | +6.97% | 93.3만 |
|---|
| 2026.05.06 | ₩44,255 | ₩44,658 | ₩40,473 | ₩41,721 | -5.73% | 69.9만 |
|---|
| 2026.05.05 | ₩47,621 | ₩50,076 | ₩47,608 | ₩50,035 | +5.07% | 24.6만 |
|---|
| 2026.05.04 | ₩49,553 | ₩50,330 | ₩48,010 | ₩50,156 | +1.22% | 61.6만 |
|---|
| 2026.05.01 | ₩47,957 | ₩48,533 | ₩46,119 | ₩48,198 | +0.50% | 46.9만 |
|---|
| 2026.04.30 | ₩46,616 | ₩48,600 | ₩45,945 | ₩47,528 | +1.96% | 91.5만 |
|---|
| 2026.04.29 | ₩48,600 | ₩50,022 | ₩48,453 | ₩49,781 | +2.43% | 104.1만 |
|---|
| 2026.04.28 | ₩45,972 | ₩47,608 | ₩45,462 | ₩47,125 | +2.51% | 50.6만 |
|---|
| 2026.04.27 | ₩42,995 | ₩44,363 | ₩42,847 | ₩43,732 | +1.72% | 58.7만 |
|---|
| 2026.04.24 | ₩42,834 | ₩44,094 | ₩42,056 | ₩42,311 | -1.22% | 37만 |
|---|
| 2026.04.23 | ₩41,734 | ₩45,503 | ₩41,265 | ₩43,370 | +3.92% | 59.4만 |
|---|
| 2026.04.22 | ₩40,929 | ₩41,734 | ₩39,722 | ₩41,064 | +0.33% | 40.3만 |
|---|
| 2026.04.21 | ₩38,891 | ₩43,330 | ₩38,556 | ₩43,089 | +10.79% | 53.5만 |
|---|
| 2026.04.20 | ₩38,019 | ₩38,824 | ₩37,617 | ₩37,979 | -0.11% | 34.6만 |
|---|
| 2026.04.17 | ₩37,242 | ₩37,577 | ₩35,056 | ₩37,201 | -0.11% | 85만 |
|---|
| 2026.04.16 | ₩38,998 | ₩39,655 | ₩38,261 | ₩39,347 | +0.89% | 46.6만 |
|---|
| 2026.04.15 | ₩37,885 | ₩39,588 | ₩37,443 | ₩39,280 | +3.68% | 56.9만 |
|---|
| 2026.04.14 | ₩38,690 | ₩38,998 | ₩37,094 | ₩37,537 | -2.98% | 61.2만 |
|---|
| 2026.04.13 | ₩40,956 | ₩41,318 | ₩39,401 | ₩39,776 | -2.88% | 68.3만 |
|---|
| 2026.04.10 | ₩39,937 | ₩40,487 | ₩38,837 | ₩39,991 | +0.13% | 53.4만 |
|---|
| 2026.04.09 | ₩40,232 | ₩42,029 | ₩39,092 | ₩40,514 | +0.70% | 83.2만 |
|---|
| 2026.04.08 | ₩37,899 | ₩42,485 | ₩37,389 | ₩40,956 | +8.07% | 65.6만 |
|---|
| 2026.04.07 | ₩45,301 | ₩47,675 | ₩43,705 | ₩44,068 | -2.72% | 75.5만 |
|---|
| 2026.04.06 | ₩44,376 | ₩45,596 | ₩43,960 | ₩45,127 | +1.69% | 46.5만 |
|---|
| 2026.04.02 | ₩48,480 | ₩48,533 | ₩43,169 | ₩44,497 | -8.22% | 64.6만 |
|---|
| 2026.04.01 | ₩43,531 | ₩44,872 | ₩40,165 | ₩42,431 | -2.53% | 82.6만 |
|---|
| 2026.03.31 | ₩52,624 | ₩52,811 | ₩46,267 | ₩46,549 | -11.54% | 67.8만 |
|---|
| 2026.03.30 | ₩53,576 | ₩57,331 | ₩52,543 | ₩55,963 | +4.46% | 38만 |
|---|
| 2026.03.27 | ₩59,771 | ₩60,898 | ₩53,308 | ₩55,762 | -6.71% | 49.6만 |
|---|
| 2026.03.26 | ₩58,310 | ₩61,153 | ₩55,091 | ₩61,032 | +4.67% | 45.2만 |
|---|
| 2026.03.25 | ₩52,034 | ₩55,520 | ₩51,685 | ₩54,394 | +4.54% | 32.7만 |
|---|
| 2026.03.24 | ₩60,120 | ₩62,011 | ₩57,183 | ₩57,706 | -4.02% | 31.8만 |
|---|
| 2026.03.23 | ₩61,716 | ₩62,695 | ₩55,359 | ₩58,135 | -5.80% | 68.2만 |
|---|
| 2026.03.20 | ₩59,517 | ₩66,812 | ₩59,490 | ₩64,707 | +8.72% | 54.8만 |
|---|
| 2026.03.19 | ₩62,172 | ₩64,371 | ₩59,356 | ₩60,214 | -3.15% | 70.3만 |
|---|
| 2026.03.18 | ₩50,572 | ₩53,509 | ₩50,451 | ₩53,200 | +5.20% | 63.9만 |
|---|
| 2026.03.17 | ₩45,865 | ₩47,568 | ₩44,510 | ₩46,736 | +1.90% | 27.8만 |
|---|
| 2026.03.16 | ₩47,313 | ₩48,802 | ₩44,658 | ₩46,160 | -2.44% | 37만 |
|---|
| 2026.03.13 | ₩42,914 | ₩47,863 | ₩42,914 | ₩47,608 | +10.94% | 40.8만 |
|---|
| 2026.03.12 | ₩40,889 | ₩43,410 | ₩40,889 | ₩42,767 | +4.59% | 33.4만 |
|---|
| 2026.03.11 | ₩39,267 | ₩41,962 | ₩39,267 | ₩40,313 | +2.66% | 72.4만 |
|---|
| 2026.03.10 | ₩38,207 | ₩38,811 | ₩36,437 | ₩38,435 | +0.60% | 57만 |
|---|
| 2026.03.09 | ₩42,445 | ₩44,953 | ₩39,213 | ₩39,401 | -7.17% | 148.4만 |
|---|
| 2026.03.06 | ₩41,546 | ₩42,566 | ₩39,065 | ₩39,977 | -3.78% | 64.5만 |
|---|
| 2026.03.05 | ₩37,644 | ₩41,157 | ₩37,644 | ₩39,669 | +5.38% | 95.1만 |
|---|
| 2026.03.04 | ₩34,868 | ₩37,818 | ₩34,600 | ₩36,477 | +4.62% | 328만 |
|---|
| 2026.03.03 | ₩35,941 | ₩38,891 | ₩35,941 | ₩37,282 | +3.73% | 471.1만 |
|---|
| 2026.03.02 | ₩30,845 | ₩33,795 | ₩30,576 | ₩31,649 | +2.61% | 344.6만 |
|---|
| 2026.02.27 | ₩31,917 | ₩32,722 | ₩31,113 | ₩31,113 | -2.52% | 155.7만 |
|---|
| 2026.02.26 | ₩35,136 | ₩36,209 | ₩32,454 | ₩32,454 | -7.63% | 153.5만 |
|---|
| 2026.02.25 | ₩34,331 | ₩35,404 | ₩33,527 | ₩35,136 | +2.34% | 169.2만 |
|---|
| 2026.02.24 | ₩37,818 | ₩38,086 | ₩34,600 | ₩35,136 | -7.09% | 105만 |
|---|
| 2026.02.23 | ₩37,014 | ₩37,014 | ₩34,868 | ₩35,672 | -3.62% | 256.3만 |
|---|
| 2026.02.20 | ₩39,964 | ₩41,841 | ₩37,818 | ₩37,818 | -5.37% | 206.8만 |
|---|
| 2026.02.19 | ₩43,182 | ₩43,719 | ₩40,232 | ₩40,500 | -6.21% | 190.8만 |
|---|
| 2026.02.18 | ₩43,182 | ₩43,987 | ₩41,841 | ₩42,914 | -0.62% | 167.2만 |
|---|
| 2026.02.17 | ₩44,792 | ₩47,474 | ₩43,987 | ₩44,792 | 0.00% | 167.3만 |
|---|
| 2026.02.13 | ₩44,255 | ₩45,596 | ₩41,305 | ₩41,573 | -6.06% | 243.3만 |
|---|
| 2026.02.12 | ₩41,305 | ₩47,206 | ₩40,769 | ₩47,206 | +14.29% | 330.9만 |
|---|
| 2026.02.11 | ₩40,500 | ₩43,451 | ₩39,696 | ₩40,232 | -0.66% | 214만 |
|---|
| 2026.02.10 | ₩43,182 | ₩43,987 | ₩42,378 | ₩43,182 | 0.00% | 136.3만 |
|---|
| 2026.02.09 | ₩47,206 | ₩47,474 | ₩42,646 | ₩42,646 | -9.66% | 156.8만 |
|---|
| 2026.02.06 | ₩52,570 | ₩52,838 | ₩48,815 | ₩49,351 | -6.12% | 187.4만 |
|---|
| 2026.02.05 | ₩53,911 | ₩56,057 | ₩51,229 | ₩56,057 | +3.98% | 338.1만 |
|---|
| 2026.02.04 | ₩46,669 | ₩53,106 | ₩46,669 | ₩49,083 | +5.17% | 289.9만 |
|---|
| 2026.02.03 | ₩47,474 | ₩52,570 | ₩47,206 | ₩49,083 | +3.39% | 346.7만 |
|---|
| 2026.02.02 | ₩54,179 | ₩57,130 | ₩50,961 | ₩54,179 | 0.00% | 527.6만 |
|---|
| 2026.01.30 | ₩50,692 | ₩55,520 | ₩47,742 | ₩54,179 | +6.88% | 619.7만 |
|---|
| 2026.01.29 | ₩38,355 | ₩45,060 | ₩38,355 | ₩42,646 | +11.19% | 509.3만 |
|---|
| 2026.01.28 | ₩40,232 | ₩41,841 | ₩38,891 | ₩39,427 | -2.00% | 232.3만 |
|---|
| 2026.01.27 | ₩42,646 | ₩45,596 | ₩40,500 | ₩40,500 | -5.03% | 243.9만 |
|---|
| 2026.01.26 | ₩38,891 | ₩42,646 | ₩38,086 | ₩42,646 | +9.66% | 331.3만 |
|---|
| 2026.01.23 | ₩43,451 | ₩44,255 | ₩41,573 | ₩42,110 | -3.09% | 155.8만 |
|---|
| 2026.01.22 | ₩49,351 | ₩49,351 | ₩43,182 | ₩43,987 | -10.87% | 252만 |
|---|
| 2026.01.21 | ₩46,401 | ₩50,692 | ₩46,133 | ₩49,620 | +6.94% | 269.4만 |
|---|
| 2026.01.20 | ₩50,692 | ₩51,229 | ₩48,010 | ₩48,279 | -4.76% | 259.4만 |
|---|
| 2026.01.16 | ₩56,861 | ₩59,544 | ₩54,984 | ₩54,984 | -3.30% | 276.9만 |
|---|
| 2026.01.15 | ₩57,666 | ₩59,007 | ₩55,252 | ₩55,789 | -3.26% | 228.4만 |
|---|
| 2026.01.14 | ₩54,447 | ₩58,202 | ₩54,179 | ₩56,593 | +3.94% | 296.9만 |
|---|
| 2026.01.13 | ₩54,984 | ₩57,130 | ₩53,911 | ₩57,130 | +3.90% | 176.4만 |
|---|
| 2026.01.12 | ₩57,666 | ₩58,202 | ₩54,984 | ₩56,593 | -1.86% | 242.6만 |
|---|
| 2026.01.09 | ₩61,957 | ₩62,762 | ₩60,080 | ₩61,153 | -1.30% | 270.9만 |
|---|
| 2026.01.08 | ₩65,712 | ₩66,249 | ₩61,957 | ₩61,957 | -5.71% | 244.9만 |
|---|
| 2026.01.07 | ₩64,640 | ₩67,322 | ₩62,762 | ₩62,762 | -2.90% | 229.7만 |
|---|
| 2026.01.06 | ₩64,908 | ₩65,444 | ₩61,153 | ₩61,153 | -5.79% | 206.8만 |
|---|
| 2026.01.05 | ₩67,858 | ₩68,663 | ₩62,226 | ₩66,249 | -2.37% | 283.7만 |
|---|
| 2026.01.02 | ₩67,590 | ₩75,368 | ₩67,322 | ₩71,077 | +5.16% | 247.7만 |
|---|
| 2025.12.31 | ₩69,736 | ₩70,808 | ₩67,322 | ₩70,540 | +1.15% | 213.1만 |
|---|
| 2025.12.30 | ₩66,785 | ₩69,199 | ₩65,712 | ₩68,663 | +2.81% | 214.9만 |
|---|
| 2025.12.29 | ₩69,467 | ₩71,881 | ₩68,395 | ₩70,540 | +1.54% | 282.6만 |
|---|
| 2025.12.26 | ₩63,299 | ₩65,444 | ₩61,957 | ₩62,762 | -0.85% | 222만 |
|---|
| 2025.12.24 | ₩65,176 | ₩67,858 | ₩64,908 | ₩65,176 | 0.00% | 126.6만 |
|---|
| 2025.12.23 | ₩63,835 | ₩66,785 | ₩63,835 | ₩64,103 | +0.42% | 162.9만 |
|---|
| 2025.12.22 | ₩65,981 | ₩67,054 | ₩63,299 | ₩65,176 | -1.22% | 171만 |
|---|
| 2025.12.19 | ₩74,832 | ₩74,832 | ₩69,199 | ₩70,808 | -5.38% | 211.1만 |
|---|
| 2025.12.18 | ₩75,100 | ₩76,441 | ₩71,881 | ₩75,636 | +0.71% | 355.7만 |
|---|
| 2025.12.17 | ₩74,027 | ₩76,977 | ₩72,954 | ₩74,563 | +0.72% | 289.8만 |
|---|
| 2025.12.16 | ₩76,977 | ₩79,123 | ₩74,295 | ₩76,709 | -0.35% | 215.3만 |
|---|
| 2025.12.15 | ₩73,222 | ₩79,928 | ₩73,222 | ₩77,246 | +5.49% | 248.1만 |
|---|
| 2025.12.12 | ₩70,540 | ₩78,318 | ₩70,004 | ₩75,100 | +6.46% | 330.9만 |
|---|
| 2025.12.11 | ₩80,464 | ₩80,464 | ₩71,881 | ₩74,563 | -7.33% | 296.6만 |
|---|
| 2025.12.10 | ₩83,683 | ₩86,633 | ₩78,855 | ₩79,928 | -4.49% | 247.3만 |
|---|
| 2025.12.09 | ₩90,656 | ₩90,656 | ₩82,610 | ₩83,146 | -8.28% | 204.1만 |
|---|
| 2025.12.08 | ₩87,170 | ₩90,925 | ₩86,633 | ₩90,656 | +4.00% | 182.8만 |
|---|
| 2025.12.05 | ₩84,756 | ₩87,974 | ₩81,001 | ₩87,438 | +3.16% | 239.3만 |
|---|
| 2025.12.04 | ₩88,779 | ₩89,852 | ₩86,365 | ₩86,633 | -2.42% | 136.9만 |
|---|
| 2025.12.03 | ₩84,756 | ₩87,438 | ₩82,878 | ₩87,170 | +2.85% | 179.7만 |
|---|
| 2025.12.02 | ₩84,487 | ₩91,193 | ₩83,951 | ₩85,828 | +1.59% | 202.2만 |
|---|
| 2025.12.01 | ₩81,537 | ₩86,097 | ₩81,269 | ₩84,487 | +3.62% | 202.2만 |
|---|
| 2025.11.28 | ₩87,438 | ₩88,242 | ₩82,878 | ₩83,146 | -4.91% | 63.4만 |
|---|
| 2025.11.26 | ₩97,898 | ₩98,435 | ₩89,852 | ₩90,120 | -7.95% | 95.2만 |
|---|
| 2025.11.25 | ₩101,385 | ₩102,190 | ₩97,362 | ₩100,044 | -1.32% | 105.1만 |
|---|
| 2025.11.24 | ₩112,918 | ₩113,455 | ₩100,580 | ₩100,580 | -10.93% | 99.4만 |
|---|
| 2025.11.21 | ₩115,600 | ₩118,014 | ₩110,504 | ₩114,796 | -0.70% | 155.5만 |
|---|
| 2025.11.20 | ₩105,408 | ₩116,405 | ₩101,921 | ₩115,600 | +9.67% | 223.5만 |
|---|
| 2025.11.19 | ₩104,603 | ₩109,431 | ₩100,312 | ₩106,749 | +2.05% | 146.3만 |
|---|
| 2025.11.18 | ₩108,358 | ₩112,650 | ₩106,213 | ₩108,627 | +0.25% | 191.1만 |
|---|
| 2025.11.17 | ₩108,090 | ₩113,186 | ₩105,140 | ₩110,236 | +1.99% | 237.8만 |
|---|
| 2025.11.14 | ₩114,796 | ₩115,332 | ₩105,140 | ₩107,017 | -6.78% | 227.2만 |
|---|
| 2025.11.13 | ₩98,166 | ₩106,481 | ₩97,093 | ₩104,603 | +6.56% | 165.8만 |
|---|
| 2025.11.12 | ₩105,945 | ₩107,822 | ₩96,825 | ₩98,971 | -6.58% | 178.6만 |
|---|
| 2025.11.11 | ₩105,945 | ₩111,309 | ₩105,676 | ₩106,749 | +0.76% | 152.8만 |
|---|
| 2025.11.10 | ₩111,041 | ₩112,113 | ₩105,408 | ₩107,554 | -3.14% | 192.3만 |
|---|
| 2025.11.07 | ₩124,720 | ₩127,402 | ₩119,087 | ₩119,355 | -4.30% | 148.7만 |
|---|
| 2025.11.06 | ₩124,451 | ₩127,133 | ₩118,551 | ₩126,597 | +1.72% | 183.6만 |
|---|
| 2025.11.05 | ₩129,816 | ₩132,766 | ₩126,597 | ₩127,670 | -1.65% | 162.2만 |
|---|
| 2025.11.04 | ₩130,084 | ₩135,448 | ₩129,011 | ₩135,180 | +3.92% | 188.7만 |
|---|
| 2025.11.03 | ₩119,892 | ₩124,988 | ₩117,478 | ₩123,110 | +2.68% | 179.7만 |
|---|
| 2025.10.31 | ₩116,137 | ₩122,306 | ₩116,137 | ₩118,551 | +2.08% | 172.9만 |
|---|
| 2025.10.30 | ₩122,306 | ₩123,915 | ₩115,332 | ₩116,137 | -5.04% | 167.4만 |
|---|
| 2025.10.29 | ₩113,186 | ₩122,574 | ₩113,186 | ₩121,233 | +7.11% | 234만 |
|---|
| 2025.10.28 | ₩130,352 | ₩131,425 | ₩119,892 | ₩120,428 | -7.61% | 226만 |
|---|
| 2025.10.27 | ₩123,647 | ₩131,693 | ₩120,428 | ₩124,720 | +0.87% | 244.9만 |
|---|
| 2025.10.24 | ₩116,673 | ₩117,210 | ₩112,113 | ₩116,673 | 0.00% | 190.5만 |
|---|
| 2025.10.23 | ₩109,431 | ₩114,527 | ₩109,163 | ₩113,455 | +3.68% | 219.2만 |
|---|
| 2025.10.22 | ₩123,110 | ₩123,647 | ₩114,259 | ₩115,600 | -6.10% | 257.9만 |
|---|
| 2025.10.21 | ₩109,968 | ₩118,014 | ₩109,700 | ₩115,600 | +5.12% | 251.3만 |
|---|
| 2025.10.20 | ₩95,216 | ₩99,776 | ₩94,143 | ₩96,021 | +0.85% | 203.7만 |
|---|
| 2025.10.17 | ₩94,680 | ₩104,603 | ₩93,338 | ₩101,921 | +7.65% | 365.3만 |
|---|
| 2025.10.16 | ₩91,729 | ₩93,607 | ₩86,901 | ₩87,974 | -4.09% | 230.4만 |
|---|
| 2025.10.15 | ₩98,971 | ₩99,776 | ₩92,266 | ₩93,607 | -5.42% | 198.4만 |
|---|
| 2025.10.14 | ₩104,067 | ₩104,872 | ₩100,044 | ₩103,531 | -0.52% | 135.4만 |
|---|
| 2025.10.13 | ₩104,335 | ₩104,872 | ₩99,507 | ₩100,312 | -3.86% | 167만 |
|---|
| 2025.10.10 | ₩110,772 | ₩115,064 | ₩108,895 | ₩112,382 | +1.45% | 186.5만 |
|---|