시장 데이터를 불러오는 중
전체 종목
Direxion Daily Pharmaceutical & Medical Bull 3X ETF 과거 주가
Direxion Daily Pharmaceutical & Medical Bull 3X ETF · PILL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Pharmaceutical & Medical Bull 3X ETF · PILL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,939 | ₩21,072 | ₩19,684 | ₩20,797 | +4.30% | 5.9만 |
| 2026.10.08 | ₩19,175 | ₩19,859 | ₩18,625 | ₩19,778 | +3.15% | 4.3만 |
| 2026.10.07 | ₩18,598 | ₩19,725 | ₩18,598 | ₩19,161 | +3.03% | 4.4만 |
| 2026.10.06 | ₩19,899 | ₩19,899 | ₩18,504 | ₩19,148 | -3.77% | 5.4만 |
| 2026.10.05 | ₩20,100 | ₩20,174 | ₩19,255 | ₩19,872 | -1.13% | 5만 |
| 2026.10.02 | ₩20,328 | ₩20,583 | ₩19,604 | ₩19,899 | -2.11% | 3.8만 |
| 2026.10.01 | ₩21,106 | ₩21,186 | ₩20,020 | ₩20,060 | -4.96% | 6.5만 |
| 2026.09.30 | ₩22,325 | ₩22,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,307 |
| -4.56% |
| 6.6만 |
| 2026.09.29 | ₩22,701 | ₩22,936 | ₩22,138 | ₩22,473 | -1.00% | 3.5만 |
|---|
| 2026.09.28 | ₩21,843 | ₩23,198 | ₩21,723 | ₩23,117 | +5.83% | 4.7만 |
|---|
| 2026.09.25 | ₩22,561 | ₩22,695 | ₩22,004 | ₩22,473 | -0.39% | 4.2만 |
|---|
| 2026.09.24 | ₩22,728 | ₩22,795 | ₩21,857 | ₩22,782 | +0.24% | 5.2만 |
|---|
| 2026.09.23 | ₩25,437 | ₩25,437 | ₩22,262 | ₩22,594 | -11.18% | 7.2만 |
|---|
| 2026.09.22 | ₩24,257 | ₩25,544 | ₩24,257 | ₩25,464 | +4.98% | 3.5만 |
|---|
| 2026.09.21 | ₩23,680 | ₩24,136 | ₩23,050 | ₩24,002 | +1.36% | 4.8만 |
|---|
| 2026.09.18 | ₩24,176 | ₩24,357 | ₩23,218 | ₩23,265 | -3.77% | 3.2만 |
|---|
| 2026.09.17 | ₩23,868 | ₩24,780 | ₩23,868 | ₩24,378 | +2.13% | 3만 |
|---|
| 2026.09.16 | ₩23,278 | ₩23,707 | ₩22,809 | ₩23,372 | +0.40% | 3.9만 |
|---|
| 2026.09.15 | ₩24,404 | ₩24,404 | ₩22,795 | ₩23,198 | -4.95% | 4.8만 |
|---|
| 2026.09.14 | ₩24,807 | ₩25,177 | ₩24,404 | ₩24,565 | -0.97% | 2.9만 |
|---|
| 2026.09.11 | ₩25,356 | ₩25,799 | ₩24,083 | ₩24,203 | -4.55% | 6.3만 |
|---|
| 2026.09.10 | ₩26,241 | ₩26,241 | ₩24,565 | ₩24,686 | -5.93% | 7.5만 |
|---|
| 2026.09.09 | ₩27,153 | ₩27,488 | ₩25,960 | ₩26,201 | -3.51% | 6.7만 |
|---|
| 2026.09.08 | ₩27,582 | ₩27,824 | ₩26,295 | ₩27,462 | -0.44% | 4.3만 |
|---|
| 2026.09.04 | ₩27,770 | ₩28,253 | ₩27,274 | ₩28,145 | +1.35% | 2.5만 |
|---|
| 2026.09.03 | ₩28,615 | ₩28,829 | ₩27,683 | ₩27,985 | -2.20% | 3.7만 |
|---|
| 2026.09.02 | ₩27,207 | ₩28,990 | ₩27,180 | ₩28,655 | +5.32% | 5.4만 |
|---|
| 2026.09.01 | ₩27,944 | ₩27,944 | ₩26,979 | ₩27,260 | -2.45% | 9.6만 |
|---|
| 2026.08.31 | ₩27,542 | ₩28,038 | ₩26,952 | ₩27,904 | +1.31% | 5.5만 |
|---|
| 2026.08.28 | ₩29,634 | ₩29,835 | ₩27,931 | ₩28,065 | -5.29% | 8.7만 |
|---|
| 2026.08.27 | ₩30,036 | ₩30,539 | ₩29,669 | ₩29,915 | -0.40% | 4.8만 |
|---|
| 2026.08.26 | ₩31,042 | ₩31,042 | ₩30,291 | ₩30,613 | -1.38% | 2.4만 |
|---|
| 2026.08.25 | ₩30,935 | ₩31,525 | ₩30,935 | ₩31,404 | +1.52% | 3.7만 |
|---|
| 2026.08.24 | ₩30,452 | ₩30,452 | ₩29,044 | ₩30,331 | -0.40% | 4.1만 |
|---|
| 2026.08.21 | ₩30,666 | ₩31,055 | ₩30,184 | ₩30,599 | -0.22% | 3.7만 |
|---|
| 2026.08.20 | ₩32,048 | ₩32,048 | ₩29,688 | ₩30,090 | -6.11% | 10.4만 |
|---|
| 2026.08.19 | ₩31,511 | ₩32,383 | ₩31,337 | ₩32,021 | +1.62% | 11.1만 |
|---|
| 2026.08.18 | ₩28,360 | ₩30,236 | ₩28,159 | ₩30,090 | +6.10% | 8.4만 |
|---|
| 2026.08.17 | ₩28,145 | ₩28,145 | ₩26,885 | ₩27,971 | -0.62% | 3.9만 |
|---|
| 2026.08.14 | ₩27,730 | ₩28,481 | ₩26,892 | ₩28,481 | +2.71% | 2.4만 |
|---|
| 2026.08.13 | ₩27,944 | ₩28,481 | ₩27,180 | ₩27,314 | -2.26% | 2.4만 |
|---|
| 2026.08.12 | ₩26,952 | ₩27,448 | ₩26,764 | ₩26,979 | +0.10% | 1.9만 |
|---|
| 2026.08.11 | ₩27,623 | ₩27,844 | ₩26,858 | ₩26,898 | -2.62% | 3.7만 |
|---|
| 2026.08.10 | ₩27,690 | ₩28,038 | ₩27,079 | ₩27,636 | -0.19% | 3.9만 |
|---|
| 2026.08.07 | ₩28,078 | ₩28,608 | ₩27,287 | ₩27,837 | -0.86% | 5.4만 |
|---|
| 2026.08.06 | ₩27,234 | ₩28,159 | ₩27,234 | ₩27,783 | +2.02% | 5만 |
|---|
| 2026.08.05 | ₩27,703 | ₩28,595 | ₩26,912 | ₩27,301 | -1.45% | 7만 |
|---|
| 2026.08.04 | ₩25,812 | ₩27,019 | ₩25,531 | ₩27,006 | +4.62% | 5.3만 |
|---|
| 2026.08.03 | ₩25,276 | ₩25,544 | ₩24,002 | ₩25,437 | +0.64% | 7.4만 |
|---|
| 2026.07.31 | ₩26,751 | ₩26,751 | ₩24,247 | ₩25,276 | -5.51% | 12.5만 |
|---|
| 2026.07.30 | ₩26,376 | ₩27,421 | ₩25,826 | ₩27,421 | +3.97% | 3.3만 |
|---|
| 2026.07.29 | ₩26,630 | ₩27,059 | ₩25,744 | ₩26,161 | -1.76% | 4.8만 |
|---|
| 2026.07.28 | ₩26,416 | ₩26,617 | ₩25,558 | ₩26,295 | -0.46% | 4.5만 |
|---|
| 2026.07.27 | ₩26,107 | ₩27,086 | ₩25,718 | ₩25,906 | -0.77% | 5.5만 |
|---|
| 2026.07.24 | ₩25,759 | ₩26,149 | ₩24,780 | ₩25,115 | -2.50% | 3.6만 |
|---|
| 2026.07.23 | ₩24,337 | ₩25,826 | ₩24,337 | ₩25,745 | +5.79% | 3.1만 |
|---|
| 2026.07.22 | ₩26,402 | ₩26,402 | ₩25,229 | ₩25,263 | -4.32% | 3.4만 |
|---|
| 2026.07.21 | ₩24,243 | ₩26,215 | ₩24,243 | ₩26,081 | +7.58% | 6.3만 |
|---|
| 2026.07.20 | ₩26,107 | ₩26,644 | ₩24,217 | ₩24,217 | -7.24% | 9.3만 |
|---|
| 2026.07.17 | ₩24,713 | ₩26,550 | ₩24,627 | ₩26,121 | +5.70% | 10.5만 |
|---|
| 2026.07.16 | ₩25,839 | ₩26,282 | ₩24,431 | ₩24,726 | -4.31% | 9.8만 |
|---|
| 2026.07.15 | ₩24,874 | ₩25,423 | ₩24,076 | ₩25,423 | +2.21% | 4.7만 |
|---|
| 2026.07.14 | ₩24,311 | ₩25,114 | ₩23,653 | ₩24,579 | +1.10% | 8.2만 |
|---|
| 2026.07.13 | ₩25,155 | ₩25,477 | ₩23,982 | ₩24,485 | -2.67% | 11.4만 |
|---|
| 2026.07.10 | ₩28,105 | ₩28,105 | ₩24,994 | ₩25,893 | -7.87% | 12.9만 |
|---|
| 2026.07.09 | ₩27,287 | ₩28,199 | ₩27,287 | ₩28,092 | +2.95% | 7.7만 |
|---|
| 2026.07.08 | ₩27,488 | ₩27,985 | ₩26,335 | ₩27,287 | -0.73% | 11.9만 |
|---|
| 2026.07.07 | ₩26,577 | ₩28,159 | ₩26,550 | ₩27,824 | +4.69% | 21만 |
|---|
| 2026.07.06 | ₩24,579 | ₩25,276 | ₩24,364 | ₩24,994 | +1.69% | 7.2만 |
|---|
| 2026.07.02 | ₩22,943 | ₩24,800 | ₩22,943 | ₩24,713 | +7.71% | 10.5만 |
|---|
| 2026.07.01 | ₩24,431 | ₩24,431 | ₩22,970 | ₩22,970 | -5.98% | 7.9만 |
|---|
| 2026.06.30 | ₩24,646 | ₩25,047 | ₩24,009 | ₩24,217 | -1.74% | 8.4만 |
|---|
| 2026.06.29 | ₩23,627 | ₩24,096 | ₩22,421 | ₩24,096 | +1.99% | 10.4만 |
|---|
| 2026.06.26 | ₩21,897 | ₩23,600 | ₩21,535 | ₩23,600 | +7.78% | 10.2만 |
|---|
| 2026.06.25 | ₩22,594 | ₩23,613 | ₩21,924 | ₩22,044 | -2.43% | 8.7만 |
|---|
| 2026.06.24 | ₩21,374 | ₩22,876 | ₩21,374 | ₩22,152 | +3.64% | 10.9만 |
|---|
| 2026.06.23 | ₩19,886 | ₩21,495 | ₩19,886 | ₩20,878 | +4.99% | 8.9만 |
|---|
| 2026.06.22 | ₩19,537 | ₩20,248 | ₩19,537 | ₩19,859 | +1.65% | 6만 |
|---|
| 2026.06.18 | ₩19,161 | ₩19,574 | ₩18,142 | ₩18,907 | -1.33% | 4.8만 |
|---|
| 2026.06.17 | ₩18,142 | ₩19,027 | ₩18,142 | ₩18,545 | +2.22% | 6.3만 |
|---|
| 2026.06.16 | ₩18,156 | ₩18,290 | ₩17,633 | ₩18,075 | -0.44% | 7.6만 |
|---|
| 2026.06.15 | ₩18,585 | ₩18,679 | ₩18,089 | ₩18,142 | -2.38% | 6.4만 |
|---|
| 2026.06.12 | ₩17,861 | ₩18,558 | ₩17,633 | ₩18,142 | +1.58% | 6만 |
|---|
| 2026.06.11 | ₩16,962 | ₩18,089 | ₩16,842 | ₩17,713 | +4.43% | 4.8만 |
|---|
| 2026.06.10 | ₩16,426 | ₩17,445 | ₩16,279 | ₩16,520 | +0.57% | 9.8만 |
|---|
| 2026.06.09 | ₩15,970 | ₩16,505 | ₩15,514 | ₩16,332 | +2.27% | 7.4만 |
|---|
| 2026.06.08 | ₩15,809 | ₩16,017 | ₩15,420 | ₩15,514 | -1.87% | 1.6만 |
|---|
| 2026.06.05 | ₩16,064 | ₩16,520 | ₩15,447 | ₩15,554 | -3.17% | 6.9만 |
|---|
| 2026.06.04 | ₩15,353 | ₩16,533 | ₩15,353 | ₩16,198 | +5.50% | 16.3만 |
|---|
| 2026.06.03 | ₩14,388 | ₩14,964 | ₩14,348 | ₩14,964 | +4.01% | 6.9만 |
|---|
| 2026.06.02 | ₩15,621 | ₩15,621 | ₩14,361 | ₩14,549 | -6.87% | 14.3만 |
|---|
| 2026.06.01 | ₩16,480 | ₩16,480 | ₩15,528 | ₩15,957 | -3.17% | 14.7만 |
|---|
| 2026.05.29 | ₩16,694 | ₩16,801 | ₩16,493 | ₩16,708 | +0.08% | 2.3만 |
|---|
| 2026.05.28 | ₩16,641 | ₩16,996 | ₩16,399 | ₩16,842 | +1.21% | 3.4만 |
|---|
| 2026.05.27 | ₩16,681 | ₩17,298 | ₩16,681 | ₩16,708 | +0.16% | 2.7만 |
|---|
| 2026.05.26 | ₩16,372 | ₩16,574 | ₩16,185 | ₩16,493 | +0.74% | 3.5만 |
|---|
| 2026.05.22 | ₩16,399 | ₩16,889 | ₩16,270 | ₩16,346 | -0.33% | 3.1만 |
|---|
| 2026.05.21 | ₩15,434 | ₩16,480 | ₩15,332 | ₩16,359 | +5.99% | 4.6만 |
|---|
| 2026.05.20 | ₩15,018 | ₩15,896 | ₩15,018 | ₩15,890 | +5.80% | 6.1만 |
|---|
| 2026.05.19 | ₩14,482 | ₩14,951 | ₩14,294 | ₩14,777 | +2.04% | 6.7만 |
|---|
| 2026.05.18 | ₩15,876 | ₩15,876 | ₩14,576 | ₩14,683 | -7.52% | 7.3만 |
|---|
| 2026.05.15 | ₩17,003 | ₩17,164 | ₩15,528 | ₩15,554 | -8.52% | 8.8만 |
|---|
| 2026.05.14 | ₩18,102 | ₩18,102 | ₩16,734 | ₩17,311 | -4.37% | 3만 |
|---|
| 2026.05.13 | ₩16,962 | ₩17,613 | ₩16,620 | ₩17,485 | +3.08% | 4.2만 |
|---|
| 2026.05.12 | ₩16,761 | ₩16,855 | ₩16,346 | ₩16,788 | +0.16% | 5.7만 |
|---|
| 2026.05.11 | ₩17,391 | ₩18,129 | ₩16,761 | ₩16,909 | -2.78% | 2.8만 |
|---|
| 2026.05.08 | ₩18,236 | ₩18,236 | ₩17,231 | ₩17,459 | -4.26% | 4.2만 |
|---|
| 2026.05.07 | ₩19,001 | ₩19,001 | ₩17,326 | ₩18,183 | -4.30% | 8.8만 |
|---|
| 2026.05.06 | ₩18,813 | ₩19,108 | ₩18,437 | ₩19,027 | +1.14% | 9.5만 |
|---|
| 2026.05.05 | ₩18,183 | ₩18,518 | ₩17,874 | ₩18,344 | +0.88% | 6만 |
|---|
| 2026.05.04 | ₩17,043 | ₩18,075 | ₩16,791 | ₩17,713 | +3.93% | 11.8만 |
|---|
| 2026.05.01 | ₩16,936 | ₩17,365 | ₩16,728 | ₩17,231 | +1.74% | 4.9만 |
|---|
| 2026.04.30 | ₩15,957 | ₩16,506 | ₩15,742 | ₩16,506 | +3.45% | 8.9만 |
|---|
| 2026.04.29 | ₩15,903 | ₩15,903 | ₩15,326 | ₩15,595 | -1.94% | 4.7만 |
|---|
| 2026.04.28 | ₩16,600 | ₩17,298 | ₩15,997 | ₩16,252 | -2.10% | 3.9만 |
|---|
| 2026.04.27 | ₩16,734 | ₩17,539 | ₩16,500 | ₩16,667 | -0.40% | 4.7만 |
|---|
| 2026.04.24 | ₩16,158 | ₩16,319 | ₩15,776 | ₩16,292 | +0.83% | 3.6만 |
|---|
| 2026.04.23 | ₩16,493 | ₩16,820 | ₩15,742 | ₩16,211 | -1.71% | 5.8만 |
|---|
| 2026.04.22 | ₩16,882 | ₩17,043 | ₩16,439 | ₩16,708 | -1.03% | 4만 |
|---|
| 2026.04.21 | ₩17,740 | ₩17,740 | ₩16,466 | ₩16,694 | -5.90% | 6.5만 |
|---|
| 2026.04.20 | ₩17,847 | ₩18,169 | ₩17,662 | ₩17,780 | -0.38% | 5.9만 |
|---|
| 2026.04.17 | ₩16,855 | ₩18,035 | ₩16,708 | ₩18,022 | +6.92% | 10만 |
|---|
| 2026.04.16 | ₩16,426 | ₩16,466 | ₩16,077 | ₩16,466 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩15,916 | ₩16,453 | ₩15,796 | ₩16,453 | +3.37% | 11.1만 |
|---|
| 2026.04.14 | ₩15,729 | ₩16,539 | ₩15,729 | ₩16,252 | +3.32% | 9.2만 |
|---|
| 2026.04.13 | ₩14,964 | ₩15,769 | ₩14,938 | ₩15,729 | +5.11% | 3.5만 |
|---|
| 2026.04.10 | ₩15,957 | ₩16,037 | ₩14,911 | ₩15,125 | -5.21% | 5.9만 |
|---|
| 2026.04.09 | ₩14,723 | ₩15,756 | ₩14,663 | ₩15,662 | +6.38% | 4.6만 |
|---|
| 2026.04.08 | ₩15,219 | ₩15,554 | ₩14,696 | ₩14,884 | -2.20% | 5.9만 |
|---|
| 2026.04.07 | ₩13,543 | ₩14,187 | ₩13,382 | ₩14,146 | +4.46% | 7.9만 |
|---|
| 2026.04.06 | ₩14,307 | ₩14,468 | ₩14,012 | ₩14,026 | -1.97% | 1.5만 |
|---|
| 2026.04.02 | ₩13,597 | ₩14,522 | ₩13,310 | ₩14,200 | +4.44% | 4.1만 |
|---|
| 2026.04.01 | ₩13,905 | ₩14,763 | ₩13,905 | ₩14,267 | +2.60% | 7.1만 |
|---|
| 2026.03.31 | ₩12,256 | ₩13,771 | ₩12,256 | ₩13,704 | +11.82% | 10.1만 |
|---|
| 2026.03.30 | ₩12,430 | ₩12,537 | ₩11,787 | ₩11,961 | -3.78% | 10.7만 |
|---|
| 2026.03.27 | ₩13,248 | ₩13,382 | ₩12,283 | ₩12,336 | -6.88% | 7.5만 |
|---|
| 2026.03.26 | ₩13,034 | ₩13,751 | ₩12,835 | ₩13,409 | +2.88% | 3.5만 |
|---|
| 2026.03.25 | ₩12,953 | ₩13,972 | ₩12,953 | ₩13,677 | +5.59% | 13.1만 |
|---|
| 2026.03.24 | ₩12,537 | ₩12,812 | ₩12,135 | ₩12,752 | +1.71% | 4만 |
|---|
| 2026.03.23 | ₩13,443 | ₩13,597 | ₩12,739 | ₩12,886 | -4.14% | 4.5만 |
|---|
| 2026.03.20 | ₩13,691 | ₩13,691 | ₩12,658 | ₩12,819 | -6.37% | 12.6만 |
|---|
| 2026.03.19 | ₩13,141 | ₩14,059 | ₩13,020 | ₩13,650 | +3.88% | 6.7만 |
|---|
| 2026.03.18 | ₩13,959 | ₩13,959 | ₩13,235 | ₩13,315 | -4.61% | 4.4만 |
|---|
| 2026.03.17 | ₩13,945 | ₩14,361 | ₩13,865 | ₩14,133 | +1.35% | 4만 |
|---|
| 2026.03.16 | ₩13,758 | ₩14,267 | ₩13,717 | ₩13,798 | +0.29% | 4.5만 |
|---|
| 2026.03.13 | ₩14,012 | ₩14,227 | ₩13,087 | ₩13,409 | -4.31% | 7.5만 |
|---|
| 2026.03.12 | ₩14,723 | ₩14,723 | ₩13,382 | ₩13,637 | -7.38% | 11.4만 |
|---|
| 2026.03.11 | ₩15,729 | ₩15,729 | ₩14,750 | ₩15,206 | -3.32% | 7.8만 |
|---|
| 2026.03.10 | ₩15,353 | ₩16,036 | ₩15,031 | ₩15,407 | +0.35% | 12.3만 |
|---|
| 2026.03.09 | ₩14,227 | ₩14,978 | ₩13,933 | ₩14,884 | +4.62% | 10.5만 |
|---|
| 2026.03.06 | ₩14,509 | ₩14,924 | ₩14,026 | ₩14,669 | +1.11% | 20.2만 |
|---|
| 2026.03.05 | ₩15,943 | ₩15,943 | ₩14,710 | ₩15,139 | -5.05% | 21.1만 |
|---|
| 2026.03.04 | ₩15,890 | ₩16,426 | ₩15,467 | ₩16,252 | +2.28% | 5.9만 |
|---|
| 2026.03.03 | ₩15,823 | ₩16,009 | ₩15,018 | ₩15,501 | -2.03% | 20.6만 |
|---|
| 2026.03.02 | ₩16,386 | ₩17,164 | ₩16,151 | ₩17,137 | +4.58% | 38.9만 |
|---|
| 2026.02.27 | ₩17,137 | ₩17,404 | ₩16,688 | ₩17,137 | 0.00% | 25.9만 |
|---|
| 2026.02.26 | ₩17,901 | ₩17,901 | ₩16,922 | ₩17,807 | -0.52% | 10.9만 |
|---|
| 2026.02.25 | ₩17,713 | ₩18,330 | ₩17,713 | ₩17,928 | +1.21% | 9.8만 |
|---|
| 2026.02.24 | ₩16,828 | ₩17,633 | ₩16,828 | ₩17,539 | +4.22% | 25.8만 |
|---|
| 2026.02.23 | ₩16,520 | ₩17,298 | ₩16,312 | ₩16,949 | +2.60% | 5.1만 |
|---|
| 2026.02.20 | ₩16,962 | ₩17,056 | ₩16,165 | ₩16,828 | -0.79% | 8만 |
|---|
| 2026.02.19 | ₩17,096 | ₩17,096 | ₩16,506 | ₩17,096 | 0.00% | 4.9만 |
|---|
| 2026.02.18 | ₩17,231 | ₩17,566 | ₩16,895 | ₩17,096 | -0.78% | 5.4만 |
|---|
| 2026.02.17 | ₩16,600 | ₩17,512 | ₩16,493 | ₩17,244 | +3.88% | 14.7만 |
|---|
| 2026.02.13 | ₩17,096 | ₩17,712 | ₩16,614 | ₩16,681 | -2.43% | 10.6만 |
|---|
| 2026.02.12 | ₩17,043 | ₩17,043 | ₩16,425 | ₩16,560 | -2.83% | 5.5만 |
|---|
| 2026.02.11 | ₩17,324 | ₩17,619 | ₩16,480 | ₩17,217 | -0.62% | 8.8만 |
|---|
| 2026.02.10 | ₩17,029 | ₩17,551 | ₩17,016 | ₩17,338 | +1.81% | 10.3만 |
|---|
| 2026.02.09 | ₩17,083 | ₩17,083 | ₩16,171 | ₩16,828 | -1.49% | 8.3만 |
|---|
| 2026.02.06 | ₩16,413 | ₩17,029 | ₩16,331 | ₩16,949 | +3.27% | 7.8만 |
|---|
| 2026.02.05 | ₩16,533 | ₩17,579 | ₩15,447 | ₩15,689 | -5.11% | 15.1만 |
|---|
| 2026.02.04 | ₩17,204 | ₩17,343 | ₩16,238 | ₩16,681 | -3.04% | 10.8만 |
|---|
| 2026.02.03 | ₩17,016 | ₩17,465 | ₩16,352 | ₩16,895 | -0.71% | 13.9만 |
|---|
| 2026.02.02 | ₩15,581 | ₩16,909 | ₩15,581 | ₩16,801 | +7.83% | 19.8만 |
|---|
| 2026.01.30 | ₩15,568 | ₩15,957 | ₩15,045 | ₩15,581 | +0.09% | 12.1만 |
|---|
| 2026.01.29 | ₩15,608 | ₩16,024 | ₩15,465 | ₩15,930 | +2.06% | 8.4만 |
|---|
| 2026.01.28 | ₩16,574 | ₩16,574 | ₩15,621 | ₩15,689 | -5.34% | 13.3만 |
|---|
| 2026.01.27 | ₩16,171 | ₩16,734 | ₩16,171 | ₩16,734 | +3.48% | 4.7만 |
|---|
| 2026.01.26 | ₩16,292 | ₩16,372 | ₩15,904 | ₩16,305 | +0.08% | 6.5만 |
|---|
| 2026.01.23 | ₩17,660 | ₩17,660 | ₩16,292 | ₩16,372 | -7.29% | 8.6만 |
|---|
| 2026.01.22 | ₩17,177 | ₩17,955 | ₩17,177 | ₩17,405 | +1.33% | 12.3만 |
|---|
| 2026.01.21 | ₩16,775 | ₩17,137 | ₩16,393 | ₩16,989 | +1.28% | 10.3만 |
|---|
| 2026.01.20 | ₩15,233 | ₩16,734 | ₩15,099 | ₩16,654 | +9.33% | 16.4만 |
|---|
| 2026.01.16 | ₩16,185 | ₩16,386 | ₩15,863 | ₩15,943 | -1.49% | 7만 |
|---|
| 2026.01.15 | ₩17,083 | ₩17,083 | ₩15,984 | ₩16,238 | -4.95% | 7.4만 |
|---|
| 2026.01.14 | ₩15,970 | ₩16,976 | ₩15,950 | ₩16,976 | +6.30% | 6.2만 |
|---|
| 2026.01.13 | ₩16,118 | ₩16,118 | ₩15,133 | ₩16,077 | -0.25% | 9.8만 |
|---|
| 2026.01.12 | ₩16,144 | ₩16,144 | ₩15,514 | ₩15,997 | -0.91% | 6.5만 |
|---|
| 2026.01.09 | ₩16,560 | ₩16,594 | ₩15,970 | ₩15,970 | -3.56% | 7.8만 |
|---|
| 2026.01.08 | ₩16,694 | ₩17,174 | ₩16,399 | ₩16,614 | -0.48% | 8.3만 |
|---|
| 2026.01.07 | ₩16,118 | ₩17,197 | ₩16,118 | ₩17,003 | +5.49% | 21.6만 |
|---|
| 2026.01.06 | ₩15,930 | ₩16,131 | ₩15,234 | ₩15,756 | -1.09% | 22.8만 |
|---|
| 2026.01.05 | ₩15,903 | ₩15,967 | ₩14,790 | ₩15,581 | -2.02% | 34만 |
|---|
| 2026.01.02 | ₩16,936 | ₩17,257 | ₩15,152 | ₩15,769 | -6.89% | 47.4만 |
|---|
| 2025.12.31 | ₩16,600 | ₩16,708 | ₩16,372 | ₩16,493 | -0.65% | 7.7만 |
|---|
| 2025.12.30 | ₩17,197 | ₩17,214 | ₩16,453 | ₩16,734 | -2.69% | 20.8만 |
|---|
| 2025.12.29 | ₩17,472 | ₩17,552 | ₩17,164 | ₩17,338 | -0.77% | 13.3만 |
|---|
| 2025.12.26 | ₩17,740 | ₩17,740 | ₩17,184 | ₩17,673 | -0.38% | 19.7만 |
|---|
| 2025.12.24 | ₩17,096 | ₩17,874 | ₩16,895 | ₩17,807 | +4.16% | 23.2만 |
|---|
| 2025.12.23 | ₩17,244 | ₩17,623 | ₩16,641 | ₩16,882 | -2.10% | 6.7만 |
|---|
| 2025.12.22 | ₩16,708 | ₩17,472 | ₩16,694 | ₩17,445 | +4.41% | 7.4만 |
|---|
| 2025.12.19 | ₩15,796 | ₩16,784 | ₩15,782 | ₩16,627 | +5.26% | 13.2만 |
|---|
| 2025.12.18 | ₩15,957 | ₩16,372 | ₩15,546 | ₩15,796 | -1.01% | 10.8만 |
|---|
| 2025.12.17 | ₩16,198 | ₩16,386 | ₩15,756 | ₩15,876 | -1.99% | 4.4만 |
|---|
| 2025.12.16 | ₩16,614 | ₩16,627 | ₩15,957 | ₩16,211 | -2.42% | 10.2만 |
|---|
| 2025.12.15 | ₩16,869 | ₩17,056 | ₩16,524 | ₩16,614 | -1.51% | 6.8만 |
|---|
| 2025.12.12 | ₩17,003 | ₩17,123 | ₩16,523 | ₩16,667 | -1.97% | 15.5만 |
|---|
| 2025.12.11 | ₩16,976 | ₩17,271 | ₩16,721 | ₩16,815 | -0.95% | 12.8만 |
|---|
| 2025.12.10 | ₩16,426 | ₩17,083 | ₩16,346 | ₩16,855 | +2.61% | 9.4만 |
|---|
| 2025.12.09 | ₩17,056 | ₩17,631 | ₩16,413 | ₩16,493 | -3.30% | 17.1만 |
|---|
| 2025.12.08 | ₩16,077 | ₩17,164 | ₩16,064 | ₩16,909 | +5.17% | 35.4만 |
|---|
| 2025.12.05 | ₩15,058 | ₩15,300 | ₩14,911 | ₩15,233 | +1.16% | 5.7만 |
|---|
| 2025.12.04 | ₩14,804 | ₩15,159 | ₩14,549 | ₩15,072 | +1.81% | 4만 |
|---|
| 2025.12.03 | ₩13,986 | ₩14,924 | ₩13,986 | ₩14,924 | +6.71% | 14만 |
|---|
| 2025.12.02 | ₩14,804 | ₩14,804 | ₩13,758 | ₩13,758 | -7.07% | 13.4만 |
|---|
| 2025.12.01 | ₩15,139 | ₩15,233 | ₩14,629 | ₩14,736 | -2.66% | 18.4만 |
|---|
| 2025.11.28 | ₩15,554 | ₩15,689 | ₩15,326 | ₩15,474 | -0.52% | 10.4만 |
|---|
| 2025.11.26 | ₩15,099 | ₩15,689 | ₩14,964 | ₩15,514 | +2.75% | 16만 |
|---|
| 2025.11.25 | ₩14,522 | ₩15,125 | ₩14,509 | ₩15,112 | +4.06% | 16만 |
|---|
| 2025.11.24 | ₩13,664 | ₩14,361 | ₩13,664 | ₩14,361 | +5.10% | 13.8만 |
|---|
| 2025.11.21 | ₩12,846 | ₩13,677 | ₩12,618 | ₩13,422 | +4.49% | 13.9만 |
|---|
| 2025.11.20 | ₩13,771 | ₩14,134 | ₩12,672 | ₩12,765 | -7.30% | 15.8만 |
|---|
| 2025.11.19 | ₩13,516 | ₩13,798 | ₩13,315 | ₩13,449 | -0.50% | 12.4만 |
|---|
| 2025.11.18 | ₩12,886 | ₩13,784 | ₩12,886 | ₩13,516 | +4.89% | 32.6만 |
|---|
| 2025.11.17 | ₩12,658 | ₩13,260 | ₩12,658 | ₩12,967 | +2.44% | 15.7만 |
|---|
| 2025.11.14 | ₩11,934 | ₩12,992 | ₩11,867 | ₩12,578 | +5.39% | 12.2만 |
|---|
| 2025.11.13 | ₩12,537 | ₩12,867 | ₩12,055 | ₩12,175 | -2.89% | 26.2만 |
|---|
| 2025.11.12 | ₩12,819 | ₩13,181 | ₩12,631 | ₩12,631 | -1.46% | 14.8만 |
|---|
| 2025.11.11 | ₩11,559 | ₩12,739 | ₩11,559 | ₩12,658 | +9.51% | 19.2만 |
|---|
| 2025.11.10 | ₩11,103 | ₩11,599 | ₩11,103 | ₩11,559 | +4.11% | 8.5만 |
|---|
| 2025.11.07 | ₩10,808 | ₩10,861 | ₩10,385 | ₩10,861 | +0.50% | 7.4만 |
|---|
| 2025.11.06 | ₩11,210 | ₩11,237 | ₩10,915 | ₩11,076 | -1.20% | 6만 |
|---|
| 2025.11.05 | ₩11,143 | ₩11,317 | ₩10,821 | ₩11,089 | -0.48% | 6.5만 |
|---|
| 2025.11.04 | ₩11,317 | ₩11,800 | ₩11,143 | ₩11,679 | +3.20% | 4.3만 |
|---|
| 2025.11.03 | ₩12,041 | ₩12,041 | ₩11,277 | ₩11,854 | -1.56% | 6.5만 |
|---|
| 2025.10.31 | ₩11,545 | ₩12,001 | ₩11,384 | ₩11,921 | +3.25% | 10.2만 |
|---|
| 2025.10.30 | ₩11,089 | ₩11,787 | ₩11,089 | ₩11,599 | +4.59% | 13.4만 |
|---|
| 2025.10.29 | ₩11,344 | ₩11,652 | ₩10,861 | ₩11,156 | -1.65% | 12.3만 |
|---|
| 2025.10.28 | ₩11,424 | ₩11,424 | ₩11,103 | ₩11,304 | -1.06% | 7.1만 |
|---|
| 2025.10.27 | ₩11,237 | ₩11,465 | ₩11,089 | ₩11,411 | +1.55% | 2.9만 |
|---|
| 2025.10.24 | ₩11,264 | ₩11,418 | ₩11,170 | ₩11,223 | -0.36% | 2만 |
|---|
| 2025.10.23 | ₩11,170 | ₩11,218 | ₩10,942 | ₩11,076 | -0.84% | 2.3만 |
|---|
| 2025.10.22 | ₩11,371 | ₩11,451 | ₩10,741 | ₩11,049 | -2.83% | 4.1만 |
|---|
| 2025.10.21 | ₩11,478 | ₩11,478 | ₩11,129 | ₩11,424 | -0.47% | 4.5만 |
|---|
| 2025.10.20 | ₩11,197 | ₩11,505 | ₩10,982 | ₩11,451 | +2.28% | 10만 |
|---|
| 2025.10.17 | ₩10,580 | ₩10,902 | ₩10,459 | ₩10,902 | +3.04% | 6만 |
|---|
| 2025.10.16 | ₩11,170 | ₩11,331 | ₩10,660 | ₩10,821 | -3.12% | 6.4만 |
|---|
| 2025.10.15 | ₩10,459 | ₩11,129 | ₩10,392 | ₩11,062 | +5.77% | 13.8만 |
|---|
| 2025.10.14 | ₩10,137 | ₩10,538 | ₩10,043 | ₩10,392 | +2.51% | 6.7만 |
|---|
| 2025.10.13 | ₩10,526 | ₩10,526 | ₩10,137 | ₩10,365 | -1.53% | 9.8만 |
|---|
| 2025.10.10 | ₩11,398 | ₩11,398 | ₩10,244 | ₩10,392 | -8.82% | 18.7만 |
|---|