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 | ₩19,882 | ₩21,012 | ₩19,628 | ₩20,738 | +4.30% | 5.9만 |
| 2026.10.08 | ₩19,120 | ₩19,802 | ₩18,572 | ₩19,722 | +3.15% | 4.3만 |
| 2026.10.07 | ₩18,545 | ₩19,668 | ₩18,545 | ₩19,107 | +3.03% | 4.4만 |
| 2026.10.06 | ₩19,842 | ₩19,842 | ₩18,452 | ₩19,094 | -3.77% | 5.4만 |
| 2026.10.05 | ₩20,043 | ₩20,116 | ₩19,200 | ₩19,816 | -1.13% | 5만 |
| 2026.10.02 | ₩20,270 | ₩20,524 | ₩19,548 | ₩19,842 | -2.11% | 3.8만 |
| 2026.10.01 | ₩21,046 | ₩21,126 | ₩19,963 | ₩20,003 | -4.96% | 6.5만 |
| 2026.09.30 | ₩22,261 | ₩22,677 | ₩21,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,246 |
| -4.56% |
| 6.6만 |
| 2026.09.29 | ₩22,637 | ₩22,871 | ₩22,075 | ₩22,409 | -1.00% | 3.5만 |
|---|
| 2026.09.28 | ₩21,781 | ₩23,131 | ₩21,661 | ₩23,051 | +5.83% | 4.7만 |
|---|
| 2026.09.25 | ₩22,496 | ₩22,630 | ₩21,941 | ₩22,409 | -0.39% | 4.2만 |
|---|
| 2026.09.24 | ₩22,664 | ₩22,730 | ₩21,794 | ₩22,717 | +0.24% | 5.2만 |
|---|
| 2026.09.23 | ₩25,364 | ₩25,364 | ₩22,198 | ₩22,530 | -11.18% | 7.2만 |
|---|
| 2026.09.22 | ₩24,188 | ₩25,471 | ₩24,188 | ₩25,391 | +4.98% | 3.5만 |
|---|
| 2026.09.21 | ₩23,613 | ₩24,067 | ₩22,984 | ₩23,934 | +1.36% | 4.8만 |
|---|
| 2026.09.18 | ₩24,108 | ₩24,288 | ₩23,152 | ₩23,198 | -3.77% | 3.2만 |
|---|
| 2026.09.17 | ₩23,800 | ₩24,709 | ₩23,800 | ₩24,308 | +2.13% | 3만 |
|---|
| 2026.09.16 | ₩23,212 | ₩23,640 | ₩22,744 | ₩23,305 | +0.40% | 3.9만 |
|---|
| 2026.09.15 | ₩24,335 | ₩24,335 | ₩22,730 | ₩23,131 | -4.95% | 4.8만 |
|---|
| 2026.09.14 | ₩24,736 | ₩25,105 | ₩24,335 | ₩24,495 | -0.97% | 2.9만 |
|---|
| 2026.09.11 | ₩25,284 | ₩25,725 | ₩24,014 | ₩24,134 | -4.55% | 6.3만 |
|---|
| 2026.09.10 | ₩26,167 | ₩26,167 | ₩24,495 | ₩24,616 | -5.93% | 7.5만 |
|---|
| 2026.09.09 | ₩27,076 | ₩27,410 | ₩25,886 | ₩26,127 | -3.51% | 6.7만 |
|---|
| 2026.09.08 | ₩27,504 | ₩27,744 | ₩26,220 | ₩27,383 | -0.44% | 4.3만 |
|---|
| 2026.09.04 | ₩27,691 | ₩28,172 | ₩27,196 | ₩28,065 | +1.35% | 2.5만 |
|---|
| 2026.09.03 | ₩28,533 | ₩28,747 | ₩27,604 | ₩27,905 | -2.20% | 3.7만 |
|---|
| 2026.09.02 | ₩27,129 | ₩28,908 | ₩27,103 | ₩28,573 | +5.32% | 5.4만 |
|---|
| 2026.09.01 | ₩27,865 | ₩27,865 | ₩26,902 | ₩27,183 | -2.45% | 9.6만 |
|---|
| 2026.08.31 | ₩27,464 | ₩27,958 | ₩26,875 | ₩27,825 | +1.31% | 5.5만 |
|---|
| 2026.08.28 | ₩29,549 | ₩29,750 | ₩27,851 | ₩27,985 | -5.29% | 8.7만 |
|---|
| 2026.08.27 | ₩29,951 | ₩30,452 | ₩29,584 | ₩29,830 | -0.40% | 4.8만 |
|---|
| 2026.08.26 | ₩30,953 | ₩30,953 | ₩30,205 | ₩30,526 | -1.38% | 2.4만 |
|---|
| 2026.08.25 | ₩30,846 | ₩31,435 | ₩30,846 | ₩31,314 | +1.52% | 3.7만 |
|---|
| 2026.08.24 | ₩30,365 | ₩30,365 | ₩28,961 | ₩30,245 | -0.40% | 4.1만 |
|---|
| 2026.08.21 | ₩30,579 | ₩30,967 | ₩30,098 | ₩30,512 | -0.22% | 3.7만 |
|---|
| 2026.08.20 | ₩31,956 | ₩31,956 | ₩29,603 | ₩30,004 | -6.11% | 10.4만 |
|---|
| 2026.08.19 | ₩31,421 | ₩32,290 | ₩31,248 | ₩31,929 | +1.62% | 11.1만 |
|---|
| 2026.08.18 | ₩28,279 | ₩30,150 | ₩28,079 | ₩30,004 | +6.10% | 8.4만 |
|---|
| 2026.08.17 | ₩28,065 | ₩28,065 | ₩26,808 | ₩27,891 | -0.62% | 3.9만 |
|---|
| 2026.08.14 | ₩27,651 | ₩28,400 | ₩26,815 | ₩28,400 | +2.71% | 2.4만 |
|---|
| 2026.08.13 | ₩27,865 | ₩28,400 | ₩27,103 | ₩27,236 | -2.26% | 2.4만 |
|---|
| 2026.08.12 | ₩26,875 | ₩27,370 | ₩26,688 | ₩26,902 | +0.10% | 1.9만 |
|---|
| 2026.08.11 | ₩27,544 | ₩27,764 | ₩26,782 | ₩26,822 | -2.62% | 3.7만 |
|---|
| 2026.08.10 | ₩27,611 | ₩27,958 | ₩27,002 | ₩27,557 | -0.19% | 3.9만 |
|---|
| 2026.08.07 | ₩27,998 | ₩28,527 | ₩27,210 | ₩27,758 | -0.86% | 5.4만 |
|---|
| 2026.08.06 | ₩27,156 | ₩28,079 | ₩27,156 | ₩27,704 | +2.02% | 5만 |
|---|
| 2026.08.05 | ₩27,624 | ₩28,513 | ₩26,835 | ₩27,223 | -1.45% | 7만 |
|---|
| 2026.08.04 | ₩25,739 | ₩26,942 | ₩25,458 | ₩26,929 | +4.62% | 5.3만 |
|---|
| 2026.08.03 | ₩25,204 | ₩25,471 | ₩23,934 | ₩25,364 | +0.64% | 7.4만 |
|---|
| 2026.07.31 | ₩26,675 | ₩26,675 | ₩24,178 | ₩25,204 | -5.51% | 12.5만 |
|---|
| 2026.07.30 | ₩26,300 | ₩27,343 | ₩25,752 | ₩27,343 | +3.97% | 3.3만 |
|---|
| 2026.07.29 | ₩26,554 | ₩26,982 | ₩25,671 | ₩26,086 | -1.76% | 4.8만 |
|---|
| 2026.07.28 | ₩26,340 | ₩26,541 | ₩25,485 | ₩26,220 | -0.46% | 4.5만 |
|---|
| 2026.07.27 | ₩26,033 | ₩27,009 | ₩25,645 | ₩25,832 | -0.77% | 5.5만 |
|---|
| 2026.07.24 | ₩25,685 | ₩26,074 | ₩24,709 | ₩25,044 | -2.50% | 3.6만 |
|---|
| 2026.07.23 | ₩24,268 | ₩25,752 | ₩24,268 | ₩25,672 | +5.79% | 3.1만 |
|---|
| 2026.07.22 | ₩26,327 | ₩26,327 | ₩25,157 | ₩25,191 | -4.32% | 3.4만 |
|---|
| 2026.07.21 | ₩24,174 | ₩26,140 | ₩24,174 | ₩26,006 | +7.58% | 6.3만 |
|---|
| 2026.07.20 | ₩26,033 | ₩26,568 | ₩24,148 | ₩24,148 | -7.24% | 9.3만 |
|---|
| 2026.07.17 | ₩24,642 | ₩26,474 | ₩24,557 | ₩26,046 | +5.70% | 10.5만 |
|---|
| 2026.07.16 | ₩25,766 | ₩26,207 | ₩24,362 | ₩24,656 | -4.31% | 9.8만 |
|---|
| 2026.07.15 | ₩24,803 | ₩25,351 | ₩24,007 | ₩25,351 | +2.21% | 4.7만 |
|---|
| 2026.07.14 | ₩24,241 | ₩25,042 | ₩23,586 | ₩24,509 | +1.10% | 8.2만 |
|---|
| 2026.07.13 | ₩25,084 | ₩25,405 | ₩23,914 | ₩24,415 | -2.67% | 11.4만 |
|---|
| 2026.07.10 | ₩28,025 | ₩28,025 | ₩24,923 | ₩25,819 | -7.87% | 12.9만 |
|---|
| 2026.07.09 | ₩27,210 | ₩28,119 | ₩27,210 | ₩28,012 | +2.95% | 7.7만 |
|---|
| 2026.07.08 | ₩27,410 | ₩27,905 | ₩26,260 | ₩27,210 | -0.73% | 11.9만 |
|---|
| 2026.07.07 | ₩26,501 | ₩28,079 | ₩26,474 | ₩27,744 | +4.69% | 21만 |
|---|
| 2026.07.06 | ₩24,509 | ₩25,204 | ₩24,295 | ₩24,923 | +1.69% | 7.2만 |
|---|
| 2026.07.02 | ₩22,877 | ₩24,729 | ₩22,877 | ₩24,642 | +7.71% | 10.5만 |
|---|
| 2026.07.01 | ₩24,362 | ₩24,362 | ₩22,904 | ₩22,904 | -5.98% | 7.9만 |
|---|
| 2026.06.30 | ₩24,576 | ₩24,975 | ₩23,940 | ₩24,148 | -1.74% | 8.4만 |
|---|
| 2026.06.29 | ₩23,559 | ₩24,027 | ₩22,357 | ₩24,027 | +1.99% | 10.4만 |
|---|
| 2026.06.26 | ₩21,835 | ₩23,533 | ₩21,474 | ₩23,533 | +7.78% | 10.2만 |
|---|
| 2026.06.25 | ₩22,530 | ₩23,546 | ₩21,861 | ₩21,982 | -2.43% | 8.7만 |
|---|
| 2026.06.24 | ₩21,313 | ₩22,811 | ₩21,313 | ₩22,089 | +3.64% | 10.9만 |
|---|
| 2026.06.23 | ₩19,829 | ₩21,433 | ₩19,829 | ₩20,818 | +4.99% | 8.9만 |
|---|
| 2026.06.22 | ₩19,481 | ₩20,190 | ₩19,481 | ₩19,802 | +1.65% | 6만 |
|---|
| 2026.06.18 | ₩19,107 | ₩19,519 | ₩18,091 | ₩18,853 | -1.33% | 4.8만 |
|---|
| 2026.06.17 | ₩18,091 | ₩18,973 | ₩18,091 | ₩18,492 | +2.22% | 6.3만 |
|---|
| 2026.06.16 | ₩18,104 | ₩18,238 | ₩17,583 | ₩18,024 | -0.44% | 7.6만 |
|---|
| 2026.06.15 | ₩18,532 | ₩18,626 | ₩18,037 | ₩18,091 | -2.38% | 6.4만 |
|---|
| 2026.06.12 | ₩17,810 | ₩18,505 | ₩17,583 | ₩18,091 | +1.58% | 6만 |
|---|
| 2026.06.11 | ₩16,914 | ₩18,037 | ₩16,794 | ₩17,663 | +4.43% | 4.8만 |
|---|
| 2026.06.10 | ₩16,379 | ₩17,395 | ₩16,232 | ₩16,473 | +0.57% | 9.8만 |
|---|
| 2026.06.09 | ₩15,925 | ₩16,458 | ₩15,470 | ₩16,286 | +2.27% | 7.4만 |
|---|
| 2026.06.08 | ₩15,764 | ₩15,971 | ₩15,376 | ₩15,470 | -1.87% | 1.6만 |
|---|
| 2026.06.05 | ₩16,018 | ₩16,473 | ₩15,403 | ₩15,510 | -3.17% | 6.9만 |
|---|
| 2026.06.04 | ₩15,310 | ₩16,486 | ₩15,310 | ₩16,152 | +5.50% | 16.3만 |
|---|
| 2026.06.03 | ₩14,347 | ₩14,922 | ₩14,307 | ₩14,922 | +4.01% | 6.9만 |
|---|
| 2026.06.02 | ₩15,577 | ₩15,577 | ₩14,320 | ₩14,507 | -6.87% | 14.3만 |
|---|
| 2026.06.01 | ₩16,433 | ₩16,433 | ₩15,483 | ₩15,911 | -3.17% | 14.7만 |
|---|
| 2026.05.29 | ₩16,647 | ₩16,754 | ₩16,446 | ₩16,660 | +0.08% | 2.3만 |
|---|
| 2026.05.28 | ₩16,593 | ₩16,947 | ₩16,352 | ₩16,794 | +1.21% | 3.4만 |
|---|
| 2026.05.27 | ₩16,633 | ₩17,248 | ₩16,633 | ₩16,660 | +0.16% | 2.7만 |
|---|
| 2026.05.26 | ₩16,326 | ₩16,526 | ₩16,139 | ₩16,446 | +0.74% | 3.5만 |
|---|
| 2026.05.22 | ₩16,352 | ₩16,841 | ₩16,224 | ₩16,299 | -0.33% | 3.1만 |
|---|
| 2026.05.21 | ₩15,390 | ₩16,433 | ₩15,288 | ₩16,312 | +5.99% | 4.6만 |
|---|
| 2026.05.20 | ₩14,975 | ₩15,851 | ₩14,975 | ₩15,844 | +5.80% | 6.1만 |
|---|
| 2026.05.19 | ₩14,440 | ₩14,908 | ₩14,253 | ₩14,735 | +2.04% | 6.7만 |
|---|
| 2026.05.18 | ₩15,831 | ₩15,831 | ₩14,534 | ₩14,641 | -7.52% | 7.3만 |
|---|
| 2026.05.15 | ₩16,954 | ₩17,115 | ₩15,483 | ₩15,510 | -8.52% | 8.8만 |
|---|
| 2026.05.14 | ₩18,051 | ₩18,051 | ₩16,687 | ₩17,262 | -4.37% | 3만 |
|---|
| 2026.05.13 | ₩16,914 | ₩17,563 | ₩16,573 | ₩17,436 | +3.08% | 4.2만 |
|---|
| 2026.05.12 | ₩16,714 | ₩16,807 | ₩16,299 | ₩16,740 | +0.16% | 5.7만 |
|---|
| 2026.05.11 | ₩17,342 | ₩18,077 | ₩16,714 | ₩16,861 | -2.78% | 2.8만 |
|---|
| 2026.05.08 | ₩18,184 | ₩18,184 | ₩17,181 | ₩17,409 | -4.26% | 4.2만 |
|---|
| 2026.05.07 | ₩18,946 | ₩18,946 | ₩17,276 | ₩18,131 | -4.30% | 8.8만 |
|---|
| 2026.05.06 | ₩18,759 | ₩19,053 | ₩18,385 | ₩18,973 | +1.14% | 9.5만 |
|---|
| 2026.05.05 | ₩18,131 | ₩18,465 | ₩17,823 | ₩18,291 | +0.88% | 6만 |
|---|
| 2026.05.04 | ₩16,994 | ₩18,024 | ₩16,743 | ₩17,663 | +3.93% | 11.8만 |
|---|
| 2026.05.01 | ₩16,887 | ₩17,315 | ₩16,680 | ₩17,181 | +1.74% | 4.9만 |
|---|
| 2026.04.30 | ₩15,911 | ₩16,459 | ₩15,697 | ₩16,459 | +3.45% | 8.9만 |
|---|
| 2026.04.29 | ₩15,858 | ₩15,858 | ₩15,283 | ₩15,550 | -1.94% | 4.7만 |
|---|
| 2026.04.28 | ₩16,553 | ₩17,248 | ₩15,951 | ₩16,205 | -2.10% | 3.9만 |
|---|
| 2026.04.27 | ₩16,687 | ₩17,489 | ₩16,453 | ₩16,620 | -0.40% | 4.7만 |
|---|
| 2026.04.24 | ₩16,112 | ₩16,272 | ₩15,731 | ₩16,246 | +0.83% | 3.6만 |
|---|
| 2026.04.23 | ₩16,446 | ₩16,772 | ₩15,697 | ₩16,165 | -1.71% | 5.8만 |
|---|
| 2026.04.22 | ₩16,834 | ₩16,994 | ₩16,393 | ₩16,660 | -1.03% | 4만 |
|---|
| 2026.04.21 | ₩17,690 | ₩17,690 | ₩16,419 | ₩16,647 | -5.90% | 6.5만 |
|---|
| 2026.04.20 | ₩17,797 | ₩18,117 | ₩17,612 | ₩17,730 | -0.38% | 5.9만 |
|---|
| 2026.04.17 | ₩16,807 | ₩17,984 | ₩16,660 | ₩17,970 | +6.92% | 10만 |
|---|
| 2026.04.16 | ₩16,379 | ₩16,419 | ₩16,032 | ₩16,419 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩15,871 | ₩16,406 | ₩15,751 | ₩16,406 | +3.37% | 11.1만 |
|---|
| 2026.04.14 | ₩15,684 | ₩16,492 | ₩15,684 | ₩16,205 | +3.32% | 9.2만 |
|---|
| 2026.04.13 | ₩14,922 | ₩15,724 | ₩14,895 | ₩15,684 | +5.11% | 3.5만 |
|---|
| 2026.04.10 | ₩15,911 | ₩15,991 | ₩14,868 | ₩15,082 | -5.21% | 5.9만 |
|---|
| 2026.04.09 | ₩14,681 | ₩15,711 | ₩14,621 | ₩15,617 | +6.38% | 4.6만 |
|---|
| 2026.04.08 | ₩15,176 | ₩15,510 | ₩14,654 | ₩14,842 | -2.20% | 5.9만 |
|---|
| 2026.04.07 | ₩13,505 | ₩14,146 | ₩13,344 | ₩14,106 | +4.46% | 7.9만 |
|---|
| 2026.04.06 | ₩14,267 | ₩14,427 | ₩13,972 | ₩13,986 | -1.97% | 1.5만 |
|---|
| 2026.04.02 | ₩13,558 | ₩14,481 | ₩13,272 | ₩14,160 | +4.44% | 4.1만 |
|---|
| 2026.04.01 | ₩13,866 | ₩14,721 | ₩13,866 | ₩14,227 | +2.60% | 7.1만 |
|---|
| 2026.03.31 | ₩12,221 | ₩13,732 | ₩12,221 | ₩13,665 | +11.82% | 10.1만 |
|---|
| 2026.03.30 | ₩12,395 | ₩12,502 | ₩11,753 | ₩11,927 | -3.78% | 10.7만 |
|---|
| 2026.03.27 | ₩13,210 | ₩13,344 | ₩12,248 | ₩12,301 | -6.88% | 7.5만 |
|---|
| 2026.03.26 | ₩12,996 | ₩13,712 | ₩12,799 | ₩13,371 | +2.88% | 3.5만 |
|---|
| 2026.03.25 | ₩12,916 | ₩13,932 | ₩12,916 | ₩13,638 | +5.59% | 13.1만 |
|---|
| 2026.03.24 | ₩12,502 | ₩12,776 | ₩12,101 | ₩12,716 | +1.71% | 4만 |
|---|
| 2026.03.23 | ₩13,404 | ₩13,558 | ₩12,702 | ₩12,849 | -4.14% | 4.5만 |
|---|
| 2026.03.20 | ₩13,652 | ₩13,652 | ₩12,622 | ₩12,782 | -6.37% | 12.6만 |
|---|
| 2026.03.19 | ₩13,103 | ₩14,019 | ₩12,983 | ₩13,611 | +3.88% | 6.7만 |
|---|
| 2026.03.18 | ₩13,919 | ₩13,919 | ₩13,197 | ₩13,277 | -4.61% | 4.4만 |
|---|
| 2026.03.17 | ₩13,906 | ₩14,320 | ₩13,825 | ₩14,093 | +1.35% | 4만 |
|---|
| 2026.03.16 | ₩13,718 | ₩14,227 | ₩13,678 | ₩13,759 | +0.29% | 4.5만 |
|---|
| 2026.03.13 | ₩13,972 | ₩14,186 | ₩13,050 | ₩13,371 | -4.31% | 7.5만 |
|---|
| 2026.03.12 | ₩14,681 | ₩14,681 | ₩13,344 | ₩13,598 | -7.38% | 11.4만 |
|---|
| 2026.03.11 | ₩15,684 | ₩15,684 | ₩14,708 | ₩15,162 | -3.32% | 7.8만 |
|---|
| 2026.03.10 | ₩15,310 | ₩15,990 | ₩14,989 | ₩15,363 | +0.35% | 12.3만 |
|---|
| 2026.03.09 | ₩14,186 | ₩14,935 | ₩13,894 | ₩14,842 | +4.62% | 10.5만 |
|---|
| 2026.03.06 | ₩14,467 | ₩14,882 | ₩13,986 | ₩14,628 | +1.11% | 20.2만 |
|---|
| 2026.03.05 | ₩15,898 | ₩15,898 | ₩14,668 | ₩15,096 | -5.05% | 21.1만 |
|---|
| 2026.03.04 | ₩15,844 | ₩16,379 | ₩15,423 | ₩16,205 | +2.28% | 5.9만 |
|---|
| 2026.03.03 | ₩15,778 | ₩15,963 | ₩14,975 | ₩15,457 | -2.03% | 20.6만 |
|---|
| 2026.03.02 | ₩16,339 | ₩17,115 | ₩16,105 | ₩17,088 | +4.58% | 38.9만 |
|---|
| 2026.02.27 | ₩17,088 | ₩17,354 | ₩16,640 | ₩17,088 | 0.00% | 25.9만 |
|---|
| 2026.02.26 | ₩17,850 | ₩17,850 | ₩16,874 | ₩17,756 | -0.52% | 10.9만 |
|---|
| 2026.02.25 | ₩17,663 | ₩18,278 | ₩17,663 | ₩17,877 | +1.21% | 9.8만 |
|---|
| 2026.02.24 | ₩16,780 | ₩17,583 | ₩16,780 | ₩17,489 | +4.22% | 25.8만 |
|---|
| 2026.02.23 | ₩16,473 | ₩17,248 | ₩16,266 | ₩16,901 | +2.60% | 5.1만 |
|---|
| 2026.02.20 | ₩16,914 | ₩17,008 | ₩16,118 | ₩16,780 | -0.79% | 8만 |
|---|
| 2026.02.19 | ₩17,048 | ₩17,048 | ₩16,459 | ₩17,048 | 0.00% | 4.9만 |
|---|
| 2026.02.18 | ₩17,181 | ₩17,516 | ₩16,847 | ₩17,048 | -0.78% | 5.4만 |
|---|
| 2026.02.17 | ₩16,553 | ₩17,462 | ₩16,446 | ₩17,195 | +3.88% | 14.7만 |
|---|
| 2026.02.13 | ₩17,048 | ₩17,661 | ₩16,566 | ₩16,633 | -2.43% | 10.6만 |
|---|
| 2026.02.12 | ₩16,994 | ₩16,994 | ₩16,378 | ₩16,513 | -2.83% | 5.5만 |
|---|
| 2026.02.11 | ₩17,275 | ₩17,569 | ₩16,433 | ₩17,168 | -0.62% | 8.8만 |
|---|
| 2026.02.10 | ₩16,981 | ₩17,501 | ₩16,968 | ₩17,288 | +1.81% | 10.3만 |
|---|
| 2026.02.09 | ₩17,034 | ₩17,034 | ₩16,125 | ₩16,780 | -1.49% | 8.3만 |
|---|
| 2026.02.06 | ₩16,366 | ₩16,981 | ₩16,284 | ₩16,901 | +3.27% | 7.8만 |
|---|
| 2026.02.05 | ₩16,486 | ₩17,529 | ₩15,403 | ₩15,644 | -5.11% | 15.1만 |
|---|
| 2026.02.04 | ₩17,155 | ₩17,294 | ₩16,192 | ₩16,633 | -3.04% | 10.8만 |
|---|
| 2026.02.03 | ₩16,968 | ₩17,415 | ₩16,306 | ₩16,847 | -0.71% | 13.9만 |
|---|
| 2026.02.02 | ₩15,537 | ₩16,861 | ₩15,537 | ₩16,754 | +7.83% | 19.8만 |
|---|
| 2026.01.30 | ₩15,523 | ₩15,911 | ₩15,002 | ₩15,537 | +0.09% | 12.1만 |
|---|
| 2026.01.29 | ₩15,564 | ₩15,978 | ₩15,421 | ₩15,885 | +2.06% | 8.4만 |
|---|
| 2026.01.28 | ₩16,526 | ₩16,526 | ₩15,577 | ₩15,644 | -5.34% | 13.3만 |
|---|
| 2026.01.27 | ₩16,125 | ₩16,687 | ₩16,125 | ₩16,687 | +3.48% | 4.7만 |
|---|
| 2026.01.26 | ₩16,246 | ₩16,326 | ₩15,859 | ₩16,259 | +0.08% | 6.5만 |
|---|
| 2026.01.23 | ₩17,609 | ₩17,609 | ₩16,246 | ₩16,326 | -7.29% | 8.6만 |
|---|
| 2026.01.22 | ₩17,128 | ₩17,904 | ₩17,128 | ₩17,355 | +1.33% | 12.3만 |
|---|
| 2026.01.21 | ₩16,727 | ₩17,088 | ₩16,346 | ₩16,941 | +1.28% | 10.3만 |
|---|
| 2026.01.20 | ₩15,189 | ₩16,687 | ₩15,056 | ₩16,607 | +9.33% | 16.4만 |
|---|
| 2026.01.16 | ₩16,139 | ₩16,339 | ₩15,818 | ₩15,898 | -1.49% | 7만 |
|---|
| 2026.01.15 | ₩17,034 | ₩17,034 | ₩15,938 | ₩16,192 | -4.95% | 7.4만 |
|---|
| 2026.01.14 | ₩15,925 | ₩16,927 | ₩15,905 | ₩16,927 | +6.30% | 6.2만 |
|---|
| 2026.01.13 | ₩16,072 | ₩16,072 | ₩15,090 | ₩16,032 | -0.25% | 9.8만 |
|---|
| 2026.01.12 | ₩16,098 | ₩16,098 | ₩15,470 | ₩15,951 | -0.91% | 6.5만 |
|---|
| 2026.01.09 | ₩16,513 | ₩16,546 | ₩15,925 | ₩15,925 | -3.56% | 7.8만 |
|---|
| 2026.01.08 | ₩16,647 | ₩17,125 | ₩16,352 | ₩16,566 | -0.48% | 8.3만 |
|---|
| 2026.01.07 | ₩16,072 | ₩17,148 | ₩16,072 | ₩16,954 | +5.49% | 21.6만 |
|---|
| 2026.01.06 | ₩15,885 | ₩16,085 | ₩15,191 | ₩15,711 | -1.09% | 22.8만 |
|---|
| 2026.01.05 | ₩15,858 | ₩15,922 | ₩14,748 | ₩15,537 | -2.02% | 34만 |
|---|
| 2026.01.02 | ₩16,887 | ₩17,208 | ₩15,109 | ₩15,724 | -6.89% | 47.4만 |
|---|
| 2025.12.31 | ₩16,553 | ₩16,660 | ₩16,326 | ₩16,446 | -0.65% | 7.7만 |
|---|
| 2025.12.30 | ₩17,148 | ₩17,165 | ₩16,406 | ₩16,687 | -2.69% | 20.8만 |
|---|
| 2025.12.29 | ₩17,422 | ₩17,502 | ₩17,115 | ₩17,288 | -0.77% | 13.3만 |
|---|
| 2025.12.26 | ₩17,690 | ₩17,690 | ₩17,135 | ₩17,623 | -0.38% | 19.7만 |
|---|
| 2025.12.24 | ₩17,048 | ₩17,823 | ₩16,847 | ₩17,756 | +4.16% | 23.2만 |
|---|
| 2025.12.23 | ₩17,195 | ₩17,573 | ₩16,593 | ₩16,834 | -2.10% | 6.7만 |
|---|
| 2025.12.22 | ₩16,660 | ₩17,422 | ₩16,647 | ₩17,395 | +4.41% | 7.4만 |
|---|
| 2025.12.19 | ₩15,751 | ₩16,736 | ₩15,737 | ₩16,580 | +5.26% | 13.2만 |
|---|
| 2025.12.18 | ₩15,911 | ₩16,326 | ₩15,502 | ₩15,751 | -1.01% | 10.8만 |
|---|
| 2025.12.17 | ₩16,152 | ₩16,339 | ₩15,711 | ₩15,831 | -1.99% | 4.4만 |
|---|
| 2025.12.16 | ₩16,566 | ₩16,580 | ₩15,911 | ₩16,165 | -2.42% | 10.2만 |
|---|
| 2025.12.15 | ₩16,820 | ₩17,008 | ₩16,477 | ₩16,566 | -1.51% | 6.8만 |
|---|
| 2025.12.12 | ₩16,954 | ₩17,075 | ₩16,475 | ₩16,620 | -1.97% | 15.5만 |
|---|
| 2025.12.11 | ₩16,927 | ₩17,222 | ₩16,673 | ₩16,767 | -0.95% | 12.8만 |
|---|
| 2025.12.10 | ₩16,379 | ₩17,034 | ₩16,299 | ₩16,807 | +2.61% | 9.4만 |
|---|
| 2025.12.09 | ₩17,008 | ₩17,581 | ₩16,366 | ₩16,446 | -3.30% | 17.1만 |
|---|
| 2025.12.08 | ₩16,032 | ₩17,115 | ₩16,018 | ₩16,861 | +5.17% | 35.4만 |
|---|
| 2025.12.05 | ₩15,015 | ₩15,256 | ₩14,868 | ₩15,189 | +1.16% | 5.7만 |
|---|
| 2025.12.04 | ₩14,761 | ₩15,116 | ₩14,507 | ₩15,029 | +1.81% | 4만 |
|---|
| 2025.12.03 | ₩13,946 | ₩14,882 | ₩13,946 | ₩14,882 | +6.71% | 14만 |
|---|
| 2025.12.02 | ₩14,761 | ₩14,761 | ₩13,718 | ₩13,718 | -7.07% | 13.4만 |
|---|
| 2025.12.01 | ₩15,096 | ₩15,189 | ₩14,588 | ₩14,695 | -2.66% | 18.4만 |
|---|
| 2025.11.28 | ₩15,510 | ₩15,644 | ₩15,283 | ₩15,430 | -0.52% | 10.4만 |
|---|
| 2025.11.26 | ₩15,056 | ₩15,644 | ₩14,922 | ₩15,470 | +2.75% | 16만 |
|---|
| 2025.11.25 | ₩14,481 | ₩15,082 | ₩14,467 | ₩15,069 | +4.06% | 16만 |
|---|
| 2025.11.24 | ₩13,625 | ₩14,320 | ₩13,625 | ₩14,320 | +5.10% | 13.8만 |
|---|
| 2025.11.21 | ₩12,809 | ₩13,638 | ₩12,582 | ₩13,384 | +4.49% | 13.9만 |
|---|
| 2025.11.20 | ₩13,732 | ₩14,094 | ₩12,635 | ₩12,729 | -7.30% | 15.8만 |
|---|
| 2025.11.19 | ₩13,478 | ₩13,759 | ₩13,277 | ₩13,411 | -0.50% | 12.4만 |
|---|
| 2025.11.18 | ₩12,849 | ₩13,745 | ₩12,849 | ₩13,478 | +4.89% | 32.6만 |
|---|
| 2025.11.17 | ₩12,622 | ₩13,222 | ₩12,622 | ₩12,930 | +2.44% | 15.7만 |
|---|
| 2025.11.14 | ₩11,900 | ₩12,955 | ₩11,833 | ₩12,542 | +5.39% | 12.2만 |
|---|
| 2025.11.13 | ₩12,502 | ₩12,831 | ₩12,020 | ₩12,141 | -2.89% | 26.2만 |
|---|
| 2025.11.12 | ₩12,782 | ₩13,143 | ₩12,595 | ₩12,595 | -1.46% | 14.8만 |
|---|
| 2025.11.11 | ₩11,526 | ₩12,702 | ₩11,526 | ₩12,622 | +9.51% | 19.2만 |
|---|
| 2025.11.10 | ₩11,071 | ₩11,566 | ₩11,071 | ₩11,526 | +4.11% | 8.5만 |
|---|
| 2025.11.07 | ₩10,777 | ₩10,830 | ₩10,356 | ₩10,830 | +0.50% | 7.4만 |
|---|
| 2025.11.06 | ₩11,178 | ₩11,205 | ₩10,884 | ₩11,044 | -1.20% | 6만 |
|---|
| 2025.11.05 | ₩11,111 | ₩11,285 | ₩10,790 | ₩11,058 | -0.48% | 6.5만 |
|---|
| 2025.11.04 | ₩11,285 | ₩11,766 | ₩11,111 | ₩11,646 | +3.20% | 4.3만 |
|---|
| 2025.11.03 | ₩12,007 | ₩12,007 | ₩11,245 | ₩11,820 | -1.56% | 6.5만 |
|---|
| 2025.10.31 | ₩11,512 | ₩11,967 | ₩11,352 | ₩11,887 | +3.25% | 10.2만 |
|---|
| 2025.10.30 | ₩11,058 | ₩11,753 | ₩11,058 | ₩11,566 | +4.59% | 13.4만 |
|---|
| 2025.10.29 | ₩11,312 | ₩11,619 | ₩10,830 | ₩11,125 | -1.65% | 12.3만 |
|---|
| 2025.10.28 | ₩11,392 | ₩11,392 | ₩11,071 | ₩11,272 | -1.06% | 7.1만 |
|---|
| 2025.10.27 | ₩11,205 | ₩11,432 | ₩11,058 | ₩11,379 | +1.55% | 2.9만 |
|---|
| 2025.10.24 | ₩11,231 | ₩11,385 | ₩11,138 | ₩11,191 | -0.36% | 2만 |
|---|
| 2025.10.23 | ₩11,138 | ₩11,186 | ₩10,911 | ₩11,044 | -0.84% | 2.3만 |
|---|
| 2025.10.22 | ₩11,338 | ₩11,419 | ₩10,710 | ₩11,018 | -2.83% | 4.1만 |
|---|
| 2025.10.21 | ₩11,445 | ₩11,445 | ₩11,098 | ₩11,392 | -0.47% | 4.5만 |
|---|
| 2025.10.20 | ₩11,165 | ₩11,472 | ₩10,951 | ₩11,419 | +2.28% | 10만 |
|---|
| 2025.10.17 | ₩10,550 | ₩10,870 | ₩10,429 | ₩10,870 | +3.04% | 6만 |
|---|
| 2025.10.16 | ₩11,138 | ₩11,298 | ₩10,630 | ₩10,790 | -3.12% | 6.4만 |
|---|
| 2025.10.15 | ₩10,429 | ₩11,098 | ₩10,362 | ₩11,031 | +5.77% | 13.8만 |
|---|
| 2025.10.14 | ₩10,108 | ₩10,508 | ₩10,015 | ₩10,362 | +2.51% | 6.7만 |
|---|
| 2025.10.13 | ₩10,496 | ₩10,496 | ₩10,108 | ₩10,336 | -1.53% | 9.8만 |
|---|
| 2025.10.10 | ₩11,365 | ₩11,365 | ₩10,215 | ₩10,362 | -8.82% | 18.7만 |
|---|