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 | ₩20,087 | ₩21,058 | ₩18,492 | ₩20,784 | +3.47% | 25만 |
| 2026.09.28–2026.10.02 | ₩21,829 | ₩23,182 | ₩19,591 | ₩19,886 | -8.90% | 25.1만 |
| 2026.09.21–2026.09.25 | ₩23,665 | ₩25,527 | ₩21,842 | ₩22,459 | -5.10% | 24.8만 |
| 2026.09.14–2026.09.18 | ₩24,790 | ₩25,160 | ₩22,780 | ₩23,249 | -6.22% | 17.7만 |
| 2026.09.08–2026.09.11 | ₩27,564 | ₩27,805 | ₩24,067 | ₩24,187 | -12.25% | 24.9만 |
| 2026.08.31–2026.09.04 | ₩27,524 | ₩28,971 | ₩26,934 | ₩28,127 | +2.19% | 26.7만 |
| 2026.08.24–2026.08.28 | ₩30,432 | ₩31,504 | ₩27,913 | ₩28,047 | -7.84% | 23.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,361 |
| ₩26,867 |
| ₩30,579 |
| +8.72% |
| 37.5만 |
| 2026.08.10–2026.08.14 | ₩27,671 | ₩28,462 | ₩26,747 | ₩28,462 | +2.86% | 14.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,259 | ₩28,589 | ₩23,986 | ₩27,819 | +10.13% | 30.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,090 | ₩27,403 | ₩24,232 | ₩25,259 | -3.18% | 30.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,090 | ₩26,626 | ₩24,201 | ₩25,099 | -3.80% | 25.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,139 | ₩26,532 | ₩23,638 | ₩26,104 | +3.84% | 44.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,563 | ₩28,181 | ₩24,348 | ₩25,876 | +5.35% | 60.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,611 | ₩25,030 | ₩22,406 | ₩24,697 | +4.60% | 37.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,524 | ₩23,598 | ₩19,524 | ₩23,584 | +20.80% | 44.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,573 | ₩19,562 | ₩17,621 | ₩18,894 | +1.73% | 25.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,799 | ₩18,546 | ₩15,410 | ₩18,130 | +14.76% | 29.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,469 | ₩16,522 | ₩14,338 | ₩15,544 | -5.61% | 59.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,362 | ₩17,286 | ₩16,174 | ₩16,697 | +2.05% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,866 | ₩16,878 | ₩14,285 | ₩16,335 | +2.96% | 27.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,380 | ₩18,117 | ₩15,517 | ₩15,544 | -10.56% | 24.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,032 | ₩19,095 | ₩16,780 | ₩17,447 | +2.44% | 40.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,723 | ₩17,527 | ₩15,316 | ₩17,219 | +2.96% | 27만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,836 | ₩18,157 | ₩15,732 | ₩16,281 | -8.72% | 25.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,955 | ₩18,023 | ₩14,928 | ₩18,010 | +20.43% | 38.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,298 | ₩16,027 | ₩13,373 | ₩15,115 | +5.72% | 25.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,422 | ₩14,754 | ₩11,779 | ₩14,191 | +14.24% | 31.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,434 | ₩13,963 | ₩12,127 | ₩12,328 | -8.23% | 32.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,749 | ₩14,352 | ₩12,650 | ₩12,811 | -6.82% | 32.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,218 | ₩16,025 | ₩13,079 | ₩13,400 | -5.75% | 49.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,375 | ₩17,152 | ₩14,017 | ₩14,660 | -10.47% | 106.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,509 | ₩18,318 | ₩16,301 | ₩17,125 | +3.73% | 77.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,589 | ₩17,554 | ₩16,154 | ₩16,817 | +1.37% | 32.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,072 | ₩17,700 | ₩16,161 | ₩16,670 | -2.35% | 43.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,571 | ₩17,568 | ₩15,437 | ₩16,938 | +8.78% | 67.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,281 | ₩16,723 | ₩15,035 | ₩15,571 | -4.36% | 44.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,223 | ₩17,943 | ₩15,089 | ₩16,362 | +7.48% | 47.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,134 | ₩17,072 | ₩15,123 | ₩15,933 | -1.25% | 36.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,893 | ₩17,186 | ₩14,780 | ₩15,960 | +0.42% | 94.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,460 | ₩17,541 | ₩15,142 | ₩15,759 | -9.75% | 89.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,697 | ₩17,862 | ₩16,630 | ₩17,661 | +5.78% | 57만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,857 | ₩17,045 | ₩15,536 | ₩16,616 | -1.43% | 45.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,067 | ₩17,620 | ₩16,053 | ₩16,656 | +3.67% | 90.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,129 | ₩15,290 | ₩13,749 | ₩15,223 | +0.62% | 55.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,655 | ₩15,678 | ₩13,655 | ₩15,464 | +13.25% | 56.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,650 | ₩14,125 | ₩12,610 | ₩13,414 | +6.04% | 90.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,095 | ₩13,172 | ₩11,095 | ₩12,569 | +13.29% | 80.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,033 | ₩12,033 | ₩10,378 | ₩10,854 | -9.80% | 30.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,229 | ₩11,993 | ₩10,854 | ₩11,913 | +6.09% | 45.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,189 | ₩11,497 | ₩10,734 | ₩11,216 | +0.24% | 22.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,519 | ₩11,323 | ₩10,037 | ₩10,894 | +3.57% | 42.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,390 | ₩11,390 | ₩10,238 | ₩10,385 | -8.82% | 18.7만 |
|---|