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 | ₩19,893 | ₩21,023 | ₩19,639 | ₩20,749 | +4.30% | 5.9만 |
| 2026.10.08 | ₩19,130 | ₩19,813 | ₩18,582 | ₩19,732 | +3.15% | 4.3만 |
| 2026.10.07 | ₩18,555 | ₩19,679 | ₩18,555 | ₩19,117 | +3.03% | 4.4만 |
| 2026.10.06 | ₩19,853 | ₩19,853 | ₩18,461 | ₩19,103 | -3.77% | 5.4만 |
| 2026.10.05 | ₩20,053 | ₩20,127 | ₩19,211 | ₩19,826 | -1.13% | 5만 |
| 2026.10.02 | ₩20,281 | ₩20,535 | ₩19,558 | ₩19,853 | -2.11% | 3.8만 |
| 2026.10.01 | ₩21,057 | ₩21,137 | ₩19,973 | ₩20,013 | -4.96% | 6.5만 |
| 2026.09.30 | ₩22,273 | ₩22,689 | ₩21,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,257 |
| -4.56% |
| 6.6만 |
| 2026.09.29 | ₩22,649 | ₩22,883 | ₩22,087 | ₩22,421 | -1.00% | 3.5만 |
|---|
| 2026.09.28 | ₩21,792 | ₩23,144 | ₩21,672 | ₩23,063 | +5.83% | 4.7만 |
|---|
| 2026.09.25 | ₩22,508 | ₩22,642 | ₩21,953 | ₩22,421 | -0.39% | 4.2만 |
|---|
| 2026.09.24 | ₩22,675 | ₩22,742 | ₩21,806 | ₩22,729 | +0.24% | 5.2만 |
|---|
| 2026.09.23 | ₩25,378 | ₩25,378 | ₩22,210 | ₩22,542 | -11.18% | 7.2만 |
|---|
| 2026.09.22 | ₩24,200 | ₩25,485 | ₩24,200 | ₩25,404 | +4.98% | 3.5만 |
|---|
| 2026.09.21 | ₩23,625 | ₩24,080 | ₩22,996 | ₩23,946 | +1.36% | 4.8만 |
|---|
| 2026.09.18 | ₩24,120 | ₩24,301 | ₩23,164 | ₩23,210 | -3.77% | 3.2만 |
|---|
| 2026.09.17 | ₩23,812 | ₩24,722 | ₩23,812 | ₩24,321 | +2.13% | 3만 |
|---|
| 2026.09.16 | ₩23,224 | ₩23,652 | ₩22,756 | ₩23,318 | +0.40% | 3.9만 |
|---|
| 2026.09.15 | ₩24,348 | ₩24,348 | ₩22,742 | ₩23,144 | -4.95% | 4.8만 |
|---|
| 2026.09.14 | ₩24,749 | ₩25,118 | ₩24,348 | ₩24,508 | -0.97% | 2.9만 |
|---|
| 2026.09.11 | ₩25,297 | ₩25,739 | ₩24,027 | ₩24,147 | -4.55% | 6.3만 |
|---|
| 2026.09.10 | ₩26,180 | ₩26,180 | ₩24,508 | ₩24,629 | -5.93% | 7.5만 |
|---|
| 2026.09.09 | ₩27,090 | ₩27,424 | ₩25,899 | ₩26,140 | -3.51% | 6.7만 |
|---|
| 2026.09.08 | ₩27,518 | ₩27,759 | ₩26,234 | ₩27,398 | -0.44% | 4.3만 |
|---|
| 2026.09.04 | ₩27,705 | ₩28,187 | ₩27,210 | ₩28,080 | +1.35% | 2.5만 |
|---|
| 2026.09.03 | ₩28,548 | ₩28,762 | ₩27,618 | ₩27,919 | -2.20% | 3.7만 |
|---|
| 2026.09.02 | ₩27,144 | ₩28,923 | ₩27,117 | ₩28,588 | +5.32% | 5.4만 |
|---|
| 2026.09.01 | ₩27,879 | ₩27,879 | ₩26,916 | ₩27,197 | -2.45% | 9.6만 |
|---|
| 2026.08.31 | ₩27,478 | ₩27,973 | ₩26,889 | ₩27,839 | +1.31% | 5.5만 |
|---|
| 2026.08.28 | ₩29,565 | ₩29,766 | ₩27,866 | ₩28,000 | -5.29% | 8.7만 |
|---|
| 2026.08.27 | ₩29,966 | ₩30,468 | ₩29,600 | ₩29,846 | -0.40% | 4.8만 |
|---|
| 2026.08.26 | ₩30,970 | ₩30,970 | ₩30,220 | ₩30,542 | -1.38% | 2.4만 |
|---|
| 2026.08.25 | ₩30,863 | ₩31,451 | ₩30,863 | ₩31,331 | +1.52% | 3.7만 |
|---|
| 2026.08.24 | ₩30,381 | ₩30,381 | ₩28,976 | ₩30,261 | -0.40% | 4.1만 |
|---|
| 2026.08.21 | ₩30,595 | ₩30,983 | ₩30,113 | ₩30,528 | -0.22% | 3.7만 |
|---|
| 2026.08.20 | ₩31,973 | ₩31,973 | ₩29,618 | ₩30,020 | -6.11% | 10.4만 |
|---|
| 2026.08.19 | ₩31,438 | ₩32,307 | ₩31,264 | ₩31,946 | +1.62% | 11.1만 |
|---|
| 2026.08.18 | ₩28,294 | ₩30,166 | ₩28,093 | ₩30,020 | +6.10% | 8.4만 |
|---|
| 2026.08.17 | ₩28,080 | ₩28,080 | ₩26,822 | ₩27,906 | -0.62% | 3.9만 |
|---|
| 2026.08.14 | ₩27,665 | ₩28,414 | ₩26,829 | ₩28,414 | +2.71% | 2.4만 |
|---|
| 2026.08.13 | ₩27,879 | ₩28,414 | ₩27,117 | ₩27,251 | -2.26% | 2.4만 |
|---|
| 2026.08.12 | ₩26,889 | ₩27,384 | ₩26,702 | ₩26,916 | +0.10% | 1.9만 |
|---|
| 2026.08.11 | ₩27,558 | ₩27,779 | ₩26,796 | ₩26,836 | -2.62% | 3.7만 |
|---|
| 2026.08.10 | ₩27,625 | ₩27,973 | ₩27,016 | ₩27,572 | -0.19% | 3.9만 |
|---|
| 2026.08.07 | ₩28,013 | ₩28,542 | ₩27,224 | ₩27,772 | -0.86% | 5.4만 |
|---|
| 2026.08.06 | ₩27,170 | ₩28,093 | ₩27,170 | ₩27,719 | +2.02% | 5만 |
|---|
| 2026.08.05 | ₩27,639 | ₩28,528 | ₩26,849 | ₩27,237 | -1.45% | 7만 |
|---|
| 2026.08.04 | ₩25,752 | ₩26,956 | ₩25,471 | ₩26,943 | +4.62% | 5.3만 |
|---|
| 2026.08.03 | ₩25,217 | ₩25,485 | ₩23,946 | ₩25,378 | +0.64% | 7.4만 |
|---|
| 2026.07.31 | ₩26,689 | ₩26,689 | ₩24,191 | ₩25,217 | -5.51% | 12.5만 |
|---|
| 2026.07.30 | ₩26,314 | ₩27,358 | ₩25,766 | ₩27,358 | +3.97% | 3.3만 |
|---|
| 2026.07.29 | ₩26,568 | ₩26,996 | ₩25,684 | ₩26,100 | -1.76% | 4.8만 |
|---|
| 2026.07.28 | ₩26,354 | ₩26,555 | ₩25,498 | ₩26,234 | -0.46% | 4.5만 |
|---|
| 2026.07.27 | ₩26,047 | ₩27,023 | ₩25,659 | ₩25,846 | -0.77% | 5.5만 |
|---|
| 2026.07.24 | ₩25,699 | ₩26,088 | ₩24,722 | ₩25,057 | -2.50% | 3.6만 |
|---|
| 2026.07.23 | ₩24,281 | ₩25,766 | ₩24,281 | ₩25,685 | +5.79% | 3.1만 |
|---|
| 2026.07.22 | ₩26,341 | ₩26,341 | ₩25,170 | ₩25,204 | -4.32% | 3.4만 |
|---|
| 2026.07.21 | ₩24,187 | ₩26,154 | ₩24,187 | ₩26,020 | +7.58% | 6.3만 |
|---|
| 2026.07.20 | ₩26,047 | ₩26,582 | ₩24,160 | ₩24,160 | -7.24% | 9.3만 |
|---|
| 2026.07.17 | ₩24,655 | ₩26,488 | ₩24,570 | ₩26,060 | +5.70% | 10.5만 |
|---|
| 2026.07.16 | ₩25,779 | ₩26,220 | ₩24,374 | ₩24,669 | -4.31% | 9.8만 |
|---|
| 2026.07.15 | ₩24,816 | ₩25,364 | ₩24,020 | ₩25,364 | +2.21% | 4.7만 |
|---|
| 2026.07.14 | ₩24,254 | ₩25,055 | ₩23,598 | ₩24,522 | +1.10% | 8.2만 |
|---|
| 2026.07.13 | ₩25,097 | ₩25,418 | ₩23,926 | ₩24,428 | -2.67% | 11.4만 |
|---|
| 2026.07.10 | ₩28,040 | ₩28,040 | ₩24,936 | ₩25,833 | -7.87% | 12.9만 |
|---|
| 2026.07.09 | ₩27,224 | ₩28,134 | ₩27,224 | ₩28,026 | +2.95% | 7.7만 |
|---|
| 2026.07.08 | ₩27,424 | ₩27,919 | ₩26,274 | ₩27,224 | -0.73% | 11.9만 |
|---|
| 2026.07.07 | ₩26,515 | ₩28,093 | ₩26,488 | ₩27,759 | +4.69% | 21만 |
|---|
| 2026.07.06 | ₩24,522 | ₩25,217 | ₩24,307 | ₩24,936 | +1.69% | 7.2만 |
|---|
| 2026.07.02 | ₩22,889 | ₩24,742 | ₩22,889 | ₩24,655 | +7.71% | 10.5만 |
|---|
| 2026.07.01 | ₩24,374 | ₩24,374 | ₩22,916 | ₩22,916 | -5.98% | 7.9만 |
|---|
| 2026.06.30 | ₩24,588 | ₩24,988 | ₩23,953 | ₩24,160 | -1.74% | 8.4만 |
|---|
| 2026.06.29 | ₩23,572 | ₩24,040 | ₩22,369 | ₩24,040 | +1.99% | 10.4만 |
|---|
| 2026.06.26 | ₩21,846 | ₩23,545 | ₩21,485 | ₩23,545 | +7.78% | 10.2만 |
|---|
| 2026.06.25 | ₩22,542 | ₩23,558 | ₩21,873 | ₩21,993 | -2.43% | 8.7만 |
|---|
| 2026.06.24 | ₩21,324 | ₩22,823 | ₩21,324 | ₩22,100 | +3.64% | 10.9만 |
|---|
| 2026.06.23 | ₩19,839 | ₩21,445 | ₩19,839 | ₩20,829 | +4.99% | 8.9만 |
|---|
| 2026.06.22 | ₩19,491 | ₩20,200 | ₩19,491 | ₩19,813 | +1.65% | 6만 |
|---|
| 2026.06.18 | ₩19,117 | ₩19,529 | ₩18,100 | ₩18,863 | -1.33% | 4.8만 |
|---|
| 2026.06.17 | ₩18,100 | ₩18,983 | ₩18,100 | ₩18,501 | +2.22% | 6.3만 |
|---|
| 2026.06.16 | ₩18,114 | ₩18,247 | ₩17,592 | ₩18,033 | -0.44% | 7.6만 |
|---|
| 2026.06.15 | ₩18,542 | ₩18,635 | ₩18,047 | ₩18,100 | -2.38% | 6.4만 |
|---|
| 2026.06.12 | ₩17,819 | ₩18,515 | ₩17,592 | ₩18,100 | +1.58% | 6만 |
|---|
| 2026.06.11 | ₩16,923 | ₩18,047 | ₩16,803 | ₩17,672 | +4.43% | 4.8만 |
|---|
| 2026.06.10 | ₩16,388 | ₩17,405 | ₩16,241 | ₩16,481 | +0.57% | 9.8만 |
|---|
| 2026.06.09 | ₩15,933 | ₩16,467 | ₩15,478 | ₩16,294 | +2.27% | 7.4만 |
|---|
| 2026.06.08 | ₩15,772 | ₩15,980 | ₩15,384 | ₩15,478 | -1.87% | 1.6만 |
|---|
| 2026.06.05 | ₩16,027 | ₩16,481 | ₩15,411 | ₩15,518 | -3.17% | 6.9만 |
|---|
| 2026.06.04 | ₩15,318 | ₩16,495 | ₩15,318 | ₩16,160 | +5.50% | 16.3만 |
|---|
| 2026.06.03 | ₩14,354 | ₩14,930 | ₩14,314 | ₩14,930 | +4.01% | 6.9만 |
|---|
| 2026.06.02 | ₩15,585 | ₩15,585 | ₩14,328 | ₩14,515 | -6.87% | 14.3만 |
|---|
| 2026.06.01 | ₩16,441 | ₩16,441 | ₩15,491 | ₩15,920 | -3.17% | 14.7만 |
|---|
| 2026.05.29 | ₩16,655 | ₩16,762 | ₩16,455 | ₩16,669 | +0.08% | 2.3만 |
|---|
| 2026.05.28 | ₩16,602 | ₩16,956 | ₩16,361 | ₩16,803 | +1.21% | 3.4만 |
|---|
| 2026.05.27 | ₩16,642 | ₩17,257 | ₩16,642 | ₩16,669 | +0.16% | 2.7만 |
|---|
| 2026.05.26 | ₩16,334 | ₩16,535 | ₩16,147 | ₩16,455 | +0.74% | 3.5만 |
|---|
| 2026.05.22 | ₩16,361 | ₩16,849 | ₩16,233 | ₩16,308 | -0.33% | 3.1만 |
|---|
| 2026.05.21 | ₩15,398 | ₩16,441 | ₩15,296 | ₩16,321 | +5.99% | 4.6만 |
|---|
| 2026.05.20 | ₩14,983 | ₩15,859 | ₩14,983 | ₩15,853 | +5.80% | 6.1만 |
|---|
| 2026.05.19 | ₩14,448 | ₩14,916 | ₩14,261 | ₩14,742 | +2.04% | 6.7만 |
|---|
| 2026.05.18 | ₩15,839 | ₩15,839 | ₩14,542 | ₩14,649 | -7.52% | 7.3만 |
|---|
| 2026.05.15 | ₩16,963 | ₩17,124 | ₩15,491 | ₩15,518 | -8.52% | 8.8만 |
|---|
| 2026.05.14 | ₩18,060 | ₩18,060 | ₩16,695 | ₩17,271 | -4.37% | 3만 |
|---|
| 2026.05.13 | ₩16,923 | ₩17,572 | ₩16,582 | ₩17,445 | +3.08% | 4.2만 |
|---|
| 2026.05.12 | ₩16,722 | ₩16,816 | ₩16,308 | ₩16,749 | +0.16% | 5.7만 |
|---|
| 2026.05.11 | ₩17,351 | ₩18,087 | ₩16,722 | ₩16,869 | -2.78% | 2.8만 |
|---|
| 2026.05.08 | ₩18,194 | ₩18,194 | ₩17,190 | ₩17,418 | -4.26% | 4.2만 |
|---|
| 2026.05.07 | ₩18,956 | ₩18,956 | ₩17,285 | ₩18,140 | -4.30% | 8.8만 |
|---|
| 2026.05.06 | ₩18,769 | ₩19,063 | ₩18,394 | ₩18,983 | +1.14% | 9.5만 |
|---|
| 2026.05.05 | ₩18,140 | ₩18,475 | ₩17,833 | ₩18,301 | +0.88% | 6만 |
|---|
| 2026.05.04 | ₩17,003 | ₩18,033 | ₩16,752 | ₩17,672 | +3.93% | 11.8만 |
|---|
| 2026.05.01 | ₩16,896 | ₩17,324 | ₩16,689 | ₩17,190 | +1.74% | 4.9만 |
|---|
| 2026.04.30 | ₩15,920 | ₩16,468 | ₩15,706 | ₩16,468 | +3.45% | 8.9만 |
|---|
| 2026.04.29 | ₩15,866 | ₩15,866 | ₩15,291 | ₩15,558 | -1.94% | 4.7만 |
|---|
| 2026.04.28 | ₩16,562 | ₩17,257 | ₩15,960 | ₩16,214 | -2.10% | 3.9만 |
|---|
| 2026.04.27 | ₩16,695 | ₩17,498 | ₩16,461 | ₩16,629 | -0.40% | 4.7만 |
|---|
| 2026.04.24 | ₩16,120 | ₩16,281 | ₩15,739 | ₩16,254 | +0.83% | 3.6만 |
|---|
| 2026.04.23 | ₩16,455 | ₩16,781 | ₩15,706 | ₩16,174 | -1.71% | 5.8만 |
|---|
| 2026.04.22 | ₩16,843 | ₩17,003 | ₩16,401 | ₩16,669 | -1.03% | 4만 |
|---|
| 2026.04.21 | ₩17,699 | ₩17,699 | ₩16,428 | ₩16,655 | -5.90% | 6.5만 |
|---|
| 2026.04.20 | ₩17,806 | ₩18,127 | ₩17,621 | ₩17,739 | -0.38% | 5.9만 |
|---|
| 2026.04.17 | ₩16,816 | ₩17,993 | ₩16,669 | ₩17,980 | +6.92% | 10만 |
|---|
| 2026.04.16 | ₩16,388 | ₩16,428 | ₩16,040 | ₩16,428 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩15,879 | ₩16,415 | ₩15,759 | ₩16,415 | +3.37% | 11.1만 |
|---|
| 2026.04.14 | ₩15,692 | ₩16,500 | ₩15,692 | ₩16,214 | +3.32% | 9.2만 |
|---|
| 2026.04.13 | ₩14,930 | ₩15,732 | ₩14,903 | ₩15,692 | +5.11% | 3.5만 |
|---|
| 2026.04.10 | ₩15,920 | ₩16,000 | ₩14,876 | ₩15,090 | -5.21% | 5.9만 |
|---|
| 2026.04.09 | ₩14,689 | ₩15,719 | ₩14,629 | ₩15,625 | +6.38% | 4.6만 |
|---|
| 2026.04.08 | ₩15,184 | ₩15,518 | ₩14,662 | ₩14,849 | -2.20% | 5.9만 |
|---|
| 2026.04.07 | ₩13,512 | ₩14,154 | ₩13,351 | ₩14,114 | +4.46% | 7.9만 |
|---|
| 2026.04.06 | ₩14,274 | ₩14,435 | ₩13,980 | ₩13,993 | -1.97% | 1.5만 |
|---|
| 2026.04.02 | ₩13,565 | ₩14,488 | ₩13,279 | ₩14,167 | +4.44% | 4.1만 |
|---|
| 2026.04.01 | ₩13,873 | ₩14,729 | ₩13,873 | ₩14,234 | +2.60% | 7.1만 |
|---|
| 2026.03.31 | ₩12,227 | ₩13,739 | ₩12,227 | ₩13,672 | +11.82% | 10.1만 |
|---|
| 2026.03.30 | ₩12,401 | ₩12,508 | ₩11,759 | ₩11,933 | -3.78% | 10.7만 |
|---|
| 2026.03.27 | ₩13,217 | ₩13,351 | ₩12,254 | ₩12,308 | -6.88% | 7.5만 |
|---|
| 2026.03.26 | ₩13,003 | ₩13,719 | ₩12,805 | ₩13,378 | +2.88% | 3.5만 |
|---|
| 2026.03.25 | ₩12,923 | ₩13,940 | ₩12,923 | ₩13,645 | +5.59% | 13.1만 |
|---|
| 2026.03.24 | ₩12,508 | ₩12,782 | ₩12,107 | ₩12,722 | +1.71% | 4만 |
|---|
| 2026.03.23 | ₩13,411 | ₩13,565 | ₩12,709 | ₩12,856 | -4.14% | 4.5만 |
|---|
| 2026.03.20 | ₩13,659 | ₩13,659 | ₩12,629 | ₩12,789 | -6.37% | 12.6만 |
|---|
| 2026.03.19 | ₩13,110 | ₩14,027 | ₩12,990 | ₩13,619 | +3.88% | 6.7만 |
|---|
| 2026.03.18 | ₩13,926 | ₩13,926 | ₩13,204 | ₩13,284 | -4.61% | 4.4만 |
|---|
| 2026.03.17 | ₩13,913 | ₩14,328 | ₩13,833 | ₩14,100 | +1.35% | 4만 |
|---|
| 2026.03.16 | ₩13,726 | ₩14,234 | ₩13,685 | ₩13,766 | +0.29% | 4.5만 |
|---|
| 2026.03.13 | ₩13,980 | ₩14,194 | ₩13,057 | ₩13,378 | -4.31% | 7.5만 |
|---|
| 2026.03.12 | ₩14,689 | ₩14,689 | ₩13,351 | ₩13,605 | -7.38% | 11.4만 |
|---|
| 2026.03.11 | ₩15,692 | ₩15,692 | ₩14,716 | ₩15,170 | -3.32% | 7.8만 |
|---|
| 2026.03.10 | ₩15,318 | ₩15,999 | ₩14,997 | ₩15,371 | +0.35% | 12.3만 |
|---|
| 2026.03.09 | ₩14,194 | ₩14,943 | ₩13,901 | ₩14,849 | +4.62% | 10.5만 |
|---|
| 2026.03.06 | ₩14,475 | ₩14,889 | ₩13,993 | ₩14,635 | +1.11% | 20.2만 |
|---|
| 2026.03.05 | ₩15,906 | ₩15,906 | ₩14,675 | ₩15,104 | -5.05% | 21.1만 |
|---|
| 2026.03.04 | ₩15,853 | ₩16,388 | ₩15,431 | ₩16,214 | +2.28% | 5.9만 |
|---|
| 2026.03.03 | ₩15,786 | ₩15,972 | ₩14,983 | ₩15,465 | -2.03% | 20.6만 |
|---|
| 2026.03.02 | ₩16,348 | ₩17,124 | ₩16,114 | ₩17,097 | +4.58% | 38.9만 |
|---|
| 2026.02.27 | ₩17,097 | ₩17,363 | ₩16,649 | ₩17,097 | 0.00% | 25.9만 |
|---|
| 2026.02.26 | ₩17,859 | ₩17,859 | ₩16,883 | ₩17,766 | -0.52% | 10.9만 |
|---|
| 2026.02.25 | ₩17,672 | ₩18,287 | ₩17,672 | ₩17,886 | +1.21% | 9.8만 |
|---|
| 2026.02.24 | ₩16,789 | ₩17,592 | ₩16,789 | ₩17,498 | +4.22% | 25.8만 |
|---|
| 2026.02.23 | ₩16,481 | ₩17,257 | ₩16,274 | ₩16,910 | +2.60% | 5.1만 |
|---|
| 2026.02.20 | ₩16,923 | ₩17,017 | ₩16,127 | ₩16,789 | -0.79% | 8만 |
|---|
| 2026.02.19 | ₩17,057 | ₩17,057 | ₩16,468 | ₩17,057 | 0.00% | 4.9만 |
|---|
| 2026.02.18 | ₩17,190 | ₩17,525 | ₩16,856 | ₩17,057 | -0.78% | 5.4만 |
|---|
| 2026.02.17 | ₩16,562 | ₩17,471 | ₩16,455 | ₩17,204 | +3.88% | 14.7만 |
|---|
| 2026.02.13 | ₩17,057 | ₩17,671 | ₩16,575 | ₩16,642 | -2.43% | 10.6만 |
|---|
| 2026.02.12 | ₩17,003 | ₩17,003 | ₩16,386 | ₩16,522 | -2.83% | 5.5만 |
|---|
| 2026.02.11 | ₩17,284 | ₩17,578 | ₩16,441 | ₩17,177 | -0.62% | 8.8만 |
|---|
| 2026.02.10 | ₩16,990 | ₩17,510 | ₩16,976 | ₩17,297 | +1.81% | 10.3만 |
|---|
| 2026.02.09 | ₩17,043 | ₩17,043 | ₩16,134 | ₩16,789 | -1.49% | 8.3만 |
|---|
| 2026.02.06 | ₩16,374 | ₩16,990 | ₩16,293 | ₩16,910 | +3.27% | 7.8만 |
|---|
| 2026.02.05 | ₩16,495 | ₩17,538 | ₩15,411 | ₩15,652 | -5.11% | 15.1만 |
|---|
| 2026.02.04 | ₩17,164 | ₩17,303 | ₩16,201 | ₩16,642 | -3.04% | 10.8만 |
|---|
| 2026.02.03 | ₩16,976 | ₩17,425 | ₩16,314 | ₩16,856 | -0.71% | 13.9만 |
|---|
| 2026.02.02 | ₩15,545 | ₩16,869 | ₩15,545 | ₩16,762 | +7.83% | 19.8만 |
|---|
| 2026.01.30 | ₩15,532 | ₩15,920 | ₩15,010 | ₩15,545 | +0.09% | 12.1만 |
|---|
| 2026.01.29 | ₩15,572 | ₩15,986 | ₩15,429 | ₩15,893 | +2.06% | 8.4만 |
|---|
| 2026.01.28 | ₩16,535 | ₩16,535 | ₩15,585 | ₩15,652 | -5.34% | 13.3만 |
|---|
| 2026.01.27 | ₩16,134 | ₩16,695 | ₩16,134 | ₩16,695 | +3.48% | 4.7만 |
|---|
| 2026.01.26 | ₩16,254 | ₩16,334 | ₩15,867 | ₩16,267 | +0.08% | 6.5만 |
|---|
| 2026.01.23 | ₩17,619 | ₩17,619 | ₩16,254 | ₩16,334 | -7.29% | 8.6만 |
|---|
| 2026.01.22 | ₩17,137 | ₩17,913 | ₩17,137 | ₩17,364 | +1.33% | 12.3만 |
|---|
| 2026.01.21 | ₩16,736 | ₩17,097 | ₩16,354 | ₩16,950 | +1.28% | 10.3만 |
|---|
| 2026.01.20 | ₩15,197 | ₩16,695 | ₩15,063 | ₩16,615 | +9.33% | 16.4만 |
|---|
| 2026.01.16 | ₩16,147 | ₩16,348 | ₩15,826 | ₩15,906 | -1.49% | 7만 |
|---|
| 2026.01.15 | ₩17,043 | ₩17,043 | ₩15,946 | ₩16,201 | -4.95% | 7.4만 |
|---|
| 2026.01.14 | ₩15,933 | ₩16,936 | ₩15,913 | ₩16,936 | +6.30% | 6.2만 |
|---|
| 2026.01.13 | ₩16,080 | ₩16,080 | ₩15,098 | ₩16,040 | -0.25% | 9.8만 |
|---|
| 2026.01.12 | ₩16,107 | ₩16,107 | ₩15,478 | ₩15,960 | -0.91% | 6.5만 |
|---|
| 2026.01.09 | ₩16,522 | ₩16,555 | ₩15,933 | ₩15,933 | -3.56% | 7.8만 |
|---|
| 2026.01.08 | ₩16,655 | ₩17,134 | ₩16,361 | ₩16,575 | -0.48% | 8.3만 |
|---|
| 2026.01.07 | ₩16,080 | ₩17,157 | ₩16,080 | ₩16,963 | +5.49% | 21.6만 |
|---|
| 2026.01.06 | ₩15,893 | ₩16,093 | ₩15,199 | ₩15,719 | -1.09% | 22.8만 |
|---|
| 2026.01.05 | ₩15,866 | ₩15,930 | ₩14,756 | ₩15,545 | -2.02% | 34만 |
|---|
| 2026.01.02 | ₩16,896 | ₩17,217 | ₩15,117 | ₩15,732 | -6.89% | 47.4만 |
|---|
| 2025.12.31 | ₩16,562 | ₩16,669 | ₩16,334 | ₩16,455 | -0.65% | 7.7만 |
|---|
| 2025.12.30 | ₩17,157 | ₩17,174 | ₩16,415 | ₩16,695 | -2.69% | 20.8만 |
|---|
| 2025.12.29 | ₩17,431 | ₩17,512 | ₩17,124 | ₩17,297 | -0.77% | 13.3만 |
|---|
| 2025.12.26 | ₩17,699 | ₩17,699 | ₩17,144 | ₩17,632 | -0.38% | 19.7만 |
|---|
| 2025.12.24 | ₩17,057 | ₩17,833 | ₩16,856 | ₩17,766 | +4.16% | 23.2만 |
|---|
| 2025.12.23 | ₩17,204 | ₩17,582 | ₩16,602 | ₩16,843 | -2.10% | 6.7만 |
|---|
| 2025.12.22 | ₩16,669 | ₩17,431 | ₩16,655 | ₩17,405 | +4.41% | 7.4만 |
|---|
| 2025.12.19 | ₩15,759 | ₩16,745 | ₩15,746 | ₩16,588 | +5.26% | 13.2만 |
|---|
| 2025.12.18 | ₩15,920 | ₩16,334 | ₩15,510 | ₩15,759 | -1.01% | 10.8만 |
|---|
| 2025.12.17 | ₩16,160 | ₩16,348 | ₩15,719 | ₩15,839 | -1.99% | 4.4만 |
|---|
| 2025.12.16 | ₩16,575 | ₩16,588 | ₩15,920 | ₩16,174 | -2.42% | 10.2만 |
|---|
| 2025.12.15 | ₩16,829 | ₩17,017 | ₩16,485 | ₩16,575 | -1.51% | 6.8만 |
|---|
| 2025.12.12 | ₩16,963 | ₩17,083 | ₩16,484 | ₩16,629 | -1.97% | 15.5만 |
|---|
| 2025.12.11 | ₩16,936 | ₩17,231 | ₩16,682 | ₩16,776 | -0.95% | 12.8만 |
|---|
| 2025.12.10 | ₩16,388 | ₩17,043 | ₩16,308 | ₩16,816 | +2.61% | 9.4만 |
|---|
| 2025.12.09 | ₩17,017 | ₩17,590 | ₩16,374 | ₩16,455 | -3.30% | 17.1만 |
|---|
| 2025.12.08 | ₩16,040 | ₩17,124 | ₩16,027 | ₩16,869 | +5.17% | 35.4만 |
|---|
| 2025.12.05 | ₩15,023 | ₩15,264 | ₩14,876 | ₩15,197 | +1.16% | 5.7만 |
|---|
| 2025.12.04 | ₩14,769 | ₩15,124 | ₩14,515 | ₩15,037 | +1.81% | 4만 |
|---|
| 2025.12.03 | ₩13,953 | ₩14,889 | ₩13,953 | ₩14,889 | +6.71% | 14만 |
|---|
| 2025.12.02 | ₩14,769 | ₩14,769 | ₩13,726 | ₩13,726 | -7.07% | 13.4만 |
|---|
| 2025.12.01 | ₩15,104 | ₩15,197 | ₩14,595 | ₩14,702 | -2.66% | 18.4만 |
|---|
| 2025.11.28 | ₩15,518 | ₩15,652 | ₩15,291 | ₩15,438 | -0.52% | 10.4만 |
|---|
| 2025.11.26 | ₩15,063 | ₩15,652 | ₩14,930 | ₩15,478 | +2.75% | 16만 |
|---|
| 2025.11.25 | ₩14,488 | ₩15,090 | ₩14,475 | ₩15,077 | +4.06% | 16만 |
|---|
| 2025.11.24 | ₩13,632 | ₩14,328 | ₩13,632 | ₩14,328 | +5.10% | 13.8만 |
|---|
| 2025.11.21 | ₩12,816 | ₩13,645 | ₩12,589 | ₩13,391 | +4.49% | 13.9만 |
|---|
| 2025.11.20 | ₩13,739 | ₩14,102 | ₩12,642 | ₩12,736 | -7.30% | 15.8만 |
|---|
| 2025.11.19 | ₩13,485 | ₩13,766 | ₩13,284 | ₩13,418 | -0.50% | 12.4만 |
|---|
| 2025.11.18 | ₩12,856 | ₩13,752 | ₩12,856 | ₩13,485 | +4.89% | 32.6만 |
|---|
| 2025.11.17 | ₩12,629 | ₩13,229 | ₩12,629 | ₩12,936 | +2.44% | 15.7만 |
|---|
| 2025.11.14 | ₩11,906 | ₩12,962 | ₩11,839 | ₩12,548 | +5.39% | 12.2만 |
|---|
| 2025.11.13 | ₩12,508 | ₩12,837 | ₩12,027 | ₩12,147 | -2.89% | 26.2만 |
|---|
| 2025.11.12 | ₩12,789 | ₩13,150 | ₩12,602 | ₩12,602 | -1.46% | 14.8만 |
|---|
| 2025.11.11 | ₩11,532 | ₩12,709 | ₩11,532 | ₩12,629 | +9.51% | 19.2만 |
|---|
| 2025.11.10 | ₩11,077 | ₩11,572 | ₩11,077 | ₩11,532 | +4.11% | 8.5만 |
|---|
| 2025.11.07 | ₩10,783 | ₩10,836 | ₩10,361 | ₩10,836 | +0.50% | 7.4만 |
|---|
| 2025.11.06 | ₩11,184 | ₩11,211 | ₩10,890 | ₩11,050 | -1.20% | 6만 |
|---|
| 2025.11.05 | ₩11,117 | ₩11,291 | ₩10,796 | ₩11,063 | -0.48% | 6.5만 |
|---|
| 2025.11.04 | ₩11,291 | ₩11,772 | ₩11,117 | ₩11,652 | +3.20% | 4.3만 |
|---|
| 2025.11.03 | ₩12,013 | ₩12,013 | ₩11,251 | ₩11,826 | -1.56% | 6.5만 |
|---|
| 2025.10.31 | ₩11,518 | ₩11,973 | ₩11,358 | ₩11,893 | +3.25% | 10.2만 |
|---|
| 2025.10.30 | ₩11,063 | ₩11,759 | ₩11,063 | ₩11,572 | +4.59% | 13.4만 |
|---|
| 2025.10.29 | ₩11,318 | ₩11,625 | ₩10,836 | ₩11,130 | -1.65% | 12.3만 |
|---|
| 2025.10.28 | ₩11,398 | ₩11,398 | ₩11,077 | ₩11,277 | -1.06% | 7.1만 |
|---|
| 2025.10.27 | ₩11,211 | ₩11,438 | ₩11,063 | ₩11,385 | +1.55% | 2.9만 |
|---|
| 2025.10.24 | ₩11,237 | ₩11,391 | ₩11,144 | ₩11,197 | -0.36% | 2만 |
|---|
| 2025.10.23 | ₩11,144 | ₩11,192 | ₩10,916 | ₩11,050 | -0.84% | 2.3만 |
|---|
| 2025.10.22 | ₩11,344 | ₩11,425 | ₩10,716 | ₩11,023 | -2.83% | 4.1만 |
|---|
| 2025.10.21 | ₩11,451 | ₩11,451 | ₩11,104 | ₩11,398 | -0.47% | 4.5만 |
|---|
| 2025.10.20 | ₩11,170 | ₩11,478 | ₩10,956 | ₩11,425 | +2.28% | 10만 |
|---|
| 2025.10.17 | ₩10,555 | ₩10,876 | ₩10,435 | ₩10,876 | +3.04% | 6만 |
|---|
| 2025.10.16 | ₩11,144 | ₩11,304 | ₩10,635 | ₩10,796 | -3.12% | 6.4만 |
|---|
| 2025.10.15 | ₩10,435 | ₩11,104 | ₩10,368 | ₩11,037 | +5.77% | 13.8만 |
|---|
| 2025.10.14 | ₩10,114 | ₩10,514 | ₩10,020 | ₩10,368 | +2.51% | 6.7만 |
|---|
| 2025.10.13 | ₩10,502 | ₩10,502 | ₩10,114 | ₩10,341 | -1.53% | 9.8만 |
|---|
| 2025.10.10 | ₩11,371 | ₩11,371 | ₩10,221 | ₩10,368 | -8.82% | 18.7만 |
|---|