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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩20,103 | ₩21,075 | ₩18,507 | ₩20,800 | +3.47% | 25만 |
| 2026.09.28–2026.10.02 | ₩21,846 | ₩23,201 | ₩19,606 | ₩19,901 | -8.90% | 25.1만 |
| 2026.09.21–2026.09.25 | ₩23,683 | ₩25,547 | ₩21,859 | ₩22,476 | -5.10% | 24.8만 |
| 2026.09.14–2026.09.18 | ₩24,810 | ₩25,180 | ₩22,798 | ₩23,268 | -6.22% | 17.7만 |
| 2026.09.08–2026.09.11 | ₩27,586 | ₩27,827 | ₩24,086 | ₩24,206 | -12.25% | 24.9만 |
| 2026.08.31–2026.09.04 | ₩27,546 | ₩28,994 | ₩26,956 | ₩28,149 | +2.19% | 26.7만 |
| 2026.08.24–2026.08.28 | ₩30,456 | ₩31,529 | ₩27,934 | ₩28,069 | -7.84% | 23.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,387 |
| ₩26,888 |
| ₩30,603 |
| +8.72% |
| 37.5만 |
| 2026.08.10–2026.08.14 | ₩27,693 | ₩28,484 | ₩26,768 | ₩28,484 | +2.86% | 14.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,279 | ₩28,612 | ₩24,005 | ₩27,841 | +10.13% | 30.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,111 | ₩27,425 | ₩24,251 | ₩25,279 | -3.18% | 30.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,111 | ₩26,647 | ₩24,220 | ₩25,118 | -3.80% | 25.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,158 | ₩26,553 | ₩23,656 | ₩26,124 | +3.84% | 44.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,582 | ₩28,203 | ₩24,367 | ₩25,896 | +5.35% | 60.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,630 | ₩25,050 | ₩22,424 | ₩24,716 | +4.60% | 37.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,539 | ₩23,616 | ₩19,539 | ₩23,603 | +20.80% | 44.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,587 | ₩19,577 | ₩17,635 | ₩18,909 | +1.73% | 25.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,811 | ₩18,560 | ₩15,422 | ₩18,145 | +14.76% | 29.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,482 | ₩16,535 | ₩14,349 | ₩15,556 | -5.61% | 59.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,374 | ₩17,300 | ₩16,187 | ₩16,710 | +2.05% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,878 | ₩16,891 | ₩14,296 | ₩16,348 | +2.96% | 27.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,394 | ₩18,131 | ₩15,530 | ₩15,556 | -10.56% | 24.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,045 | ₩19,110 | ₩16,793 | ₩17,461 | +2.44% | 40.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,737 | ₩17,541 | ₩15,328 | ₩17,233 | +2.96% | 27만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,850 | ₩18,171 | ₩15,744 | ₩16,294 | -8.72% | 25.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,966 | ₩18,037 | ₩14,940 | ₩18,024 | +20.43% | 38.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,309 | ₩16,039 | ₩13,384 | ₩15,127 | +5.72% | 25.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,432 | ₩14,765 | ₩11,788 | ₩14,202 | +14.24% | 31.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,444 | ₩13,974 | ₩12,137 | ₩12,338 | -8.23% | 32.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,759 | ₩14,363 | ₩12,660 | ₩12,821 | -6.82% | 32.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,229 | ₩16,038 | ₩13,089 | ₩13,411 | -5.75% | 49.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,388 | ₩17,166 | ₩14,028 | ₩14,671 | -10.47% | 106.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,522 | ₩18,332 | ₩16,314 | ₩17,139 | +3.73% | 77.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,602 | ₩17,568 | ₩16,167 | ₩16,830 | +1.37% | 32.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,085 | ₩17,714 | ₩16,173 | ₩16,683 | -2.35% | 43.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,583 | ₩17,581 | ₩15,449 | ₩16,951 | +8.78% | 67.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,294 | ₩16,737 | ₩15,047 | ₩15,583 | -4.36% | 44.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,235 | ₩17,957 | ₩15,100 | ₩16,374 | +7.48% | 47.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,146 | ₩17,085 | ₩15,135 | ₩15,945 | -1.25% | 36.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,905 | ₩17,199 | ₩14,792 | ₩15,972 | +0.42% | 94.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,474 | ₩17,555 | ₩15,154 | ₩15,771 | -9.75% | 89.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,710 | ₩17,876 | ₩16,643 | ₩17,675 | +5.78% | 57만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,871 | ₩17,058 | ₩15,548 | ₩16,629 | -1.43% | 45.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,079 | ₩17,634 | ₩16,066 | ₩16,670 | +3.67% | 90.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,141 | ₩15,302 | ₩13,759 | ₩15,235 | +0.62% | 55.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,666 | ₩15,691 | ₩13,666 | ₩15,476 | +13.25% | 56.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,660 | ₩14,136 | ₩12,619 | ₩13,424 | +6.04% | 90.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,104 | ₩13,183 | ₩11,104 | ₩12,579 | +13.29% | 80.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,043 | ₩12,043 | ₩10,387 | ₩10,863 | -9.80% | 30.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,238 | ₩12,003 | ₩10,863 | ₩11,922 | +6.09% | 45.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,198 | ₩11,506 | ₩10,742 | ₩11,225 | +0.24% | 22.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,527 | ₩11,332 | ₩10,045 | ₩10,903 | +3.57% | 42.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,399 | ₩11,399 | ₩10,246 | ₩10,393 | -8.82% | 18.7만 |
|---|