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 | ₩34,180 | ₩37,545 | ₩33,147 | ₩33,402 | -2.28% | 396.3만 |
| 2026.09.28–2026.10.02 | ₩33,536 | ₩35,172 | ₩32,222 | ₩34,019 | +1.44% | 366.6만 |
| 2026.09.21–2026.09.25 | ₩29,312 | ₩31,860 | ₩27,006 | ₩30,291 | +3.34% | 315.9만 |
| 2026.09.14–2026.09.18 | ₩31,283 | ₩33,952 | ₩29,191 | ₩29,299 | -6.34% | 405.6만 |
| 2026.09.08–2026.09.11 | ₩28,052 | ₩29,875 | ₩26,469 | ₩29,205 | +4.11% | 272.7만 |
| 2026.08.31–2026.09.04 | ₩28,253 | ₩31,270 | ₩26,241 | ₩27,703 | -1.95% | 480.2만 |
| 2026.08.24–2026.08.28 | ₩26,094 | ₩28,843 | ₩25,410 | ₩28,199 | +8.07% | 664.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,607 |
| ₩26,510 |
| ₩26,898 |
| -21.88% |
| 479.5만 |
| 2026.08.10–2026.08.14 | ₩36,325 | ₩37,250 | ₩33,067 | ₩35,212 | -3.06% | 318.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,674 | ₩57,055 | ₩35,239 | ₩35,641 | -35.98% | 276.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,322 | ₩58,879 | ₩52,000 | ₩56,197 | +7.41% | 153.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,110 | ₩62,888 | ₩48,809 | ₩54,065 | -12.95% | 139.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,586 | ₩64,900 | ₩51,584 | ₩61,655 | +8.96% | 172.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,581 | ₩60,837 | ₩47,857 | ₩54,280 | +11.73% | 173.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,299 | ₩57,699 | ₩48,326 | ₩50,874 | -8.00% | 144.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,023 | ₩59,737 | ₩48,393 | ₩53,971 | +10.09% | 234.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,236 | ₩49,010 | ₩39,664 | ₩48,071 | +8.67% | 301.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,500 | ₩64,564 | ₩50,981 | ₩51,960 | -6.38% | 257.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,867 | ₩57,297 | ₩43,847 | ₩57,122 | +27.32% | 269.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,368 | ₩50,351 | ₩41,689 | ₩42,453 | -8.44% | 182.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,022 | ₩50,860 | ₩43,539 | ₩48,983 | +11.27% | 298.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,993 | ₩45,912 | ₩36,097 | ₩45,430 | +16.51% | 520.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,546 | ₩50,324 | ₩37,143 | ₩39,476 | -20.32% | 349만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,989 | ₩50,016 | ₩42,842 | ₩48,192 | +12.10% | 351.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,015 | ₩45,497 | ₩37,612 | ₩42,305 | +11.29% | 224.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,951 | ₩41,313 | ₩35,051 | ₩37,197 | -9.17% | 317.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,370 | ₩47,669 | ₩37,384 | ₩39,986 | -9.88% | 324.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,569 | ₩57,323 | ₩40,160 | ₩44,491 | -16.95% | 252.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,708 | ₩62,687 | ₩51,678 | ₩55,755 | -9.65% | 227.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,307 | ₩66,804 | ₩44,504 | ₩64,698 | +36.76% | 253.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,439 | ₩47,857 | ₩36,432 | ₩47,602 | +12.16% | 351.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,841 | ₩42,560 | ₩30,573 | ₩39,972 | +29.61% | 1303.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,009 | ₩38,082 | ₩31,109 | ₩31,109 | -15.94% | 839.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,786 | ₩47,468 | ₩37,813 | ₩37,813 | -15.57% | 732만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,200 | ₩47,468 | ₩39,691 | ₩41,568 | -11.93% | 1081.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,172 | ₩57,122 | ₩46,663 | ₩49,345 | -8.91% | 1689.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,886 | ₩55,513 | ₩38,082 | ₩54,172 | +39.31% | 1936.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,686 | ₩51,222 | ₩41,568 | ₩42,104 | -16.93% | 936.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,659 | ₩59,536 | ₩53,904 | ₩54,977 | -4.65% | 1221.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,850 | ₩68,654 | ₩60,072 | ₩61,145 | -9.88% | 1236.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,459 | ₩75,359 | ₩65,704 | ₩71,068 | +2.32% | 958.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩65,972 | ₩67,850 | ₩61,950 | ₩62,754 | -4.88% | 682.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩73,213 | ₩79,918 | ₩69,190 | ₩70,800 | -3.30% | 1320만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,159 | ₩90,913 | ₩69,995 | ₩75,090 | -13.85% | 1261.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,527 | ₩91,181 | ₩80,990 | ₩87,427 | +7.24% | 960.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩112,904 | ₩113,440 | ₩82,868 | ₩83,136 | -26.37% | 363.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩108,077 | ₩117,999 | ₩100,299 | ₩114,781 | +6.20% | 954.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩111,027 | ₩115,317 | ₩96,813 | ₩107,004 | -3.62% | 916.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩119,876 | ₩135,431 | ₩117,463 | ₩119,340 | -0.45% | 862.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩123,631 | ₩131,676 | ₩113,172 | ₩118,536 | -4.12% | 1045.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩95,204 | ₩123,631 | ₩94,131 | ₩116,658 | +22.54% | 1122.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩104,322 | ₩104,858 | ₩86,890 | ₩101,908 | -2.31% | 1096.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩110,758 | ₩115,049 | ₩108,881 | ₩112,367 | +1.45% | 186.5만 |
|---|