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 | ₩19,945 | ₩21,079 | ₩19,690 | ₩20,804 | +4.30% | 5.9만 |
| 2026.10.08 | ₩19,181 | ₩19,865 | ₩18,631 | ₩19,784 | +3.15% | 4.3만 |
| 2026.10.07 | ₩18,604 | ₩19,731 | ₩18,604 | ₩19,167 | +3.03% | 4.4만 |
| 2026.10.06 | ₩19,905 | ₩19,905 | ₩18,510 | ₩19,154 | -3.77% | 5.4만 |
| 2026.10.05 | ₩20,106 | ₩20,180 | ₩19,261 | ₩19,878 | -1.13% | 5만 |
| 2026.10.02 | ₩20,334 | ₩20,589 | ₩19,610 | ₩19,905 | -2.11% | 3.8만 |
| 2026.10.01 | ₩21,112 | ₩21,193 | ₩20,026 | ₩20,066 | -4.96% | 6.5만 |
| 2026.09.30 | ₩22,331 | ₩22,749 | ₩21,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,313 |
| -4.56% |
| 6.6만 |
| 2026.09.29 | ₩22,708 | ₩22,943 | ₩22,145 | ₩22,480 | -1.00% | 3.5만 |
|---|
| 2026.09.28 | ₩21,850 | ₩23,205 | ₩21,729 | ₩23,124 | +5.83% | 4.7만 |
|---|
| 2026.09.25 | ₩22,568 | ₩22,702 | ₩22,011 | ₩22,480 | -0.39% | 4.2만 |
|---|
| 2026.09.24 | ₩22,735 | ₩22,802 | ₩21,863 | ₩22,789 | +0.24% | 5.2만 |
|---|
| 2026.09.23 | ₩25,445 | ₩25,445 | ₩22,268 | ₩22,601 | -11.18% | 7.2만 |
|---|
| 2026.09.22 | ₩24,264 | ₩25,552 | ₩24,264 | ₩25,471 | +4.98% | 3.5만 |
|---|
| 2026.09.21 | ₩23,688 | ₩24,144 | ₩23,057 | ₩24,009 | +1.36% | 4.8만 |
|---|
| 2026.09.18 | ₩24,184 | ₩24,365 | ₩23,225 | ₩23,272 | -3.77% | 3.2만 |
|---|
| 2026.09.17 | ₩23,875 | ₩24,787 | ₩23,875 | ₩24,385 | +2.13% | 3만 |
|---|
| 2026.09.16 | ₩23,285 | ₩23,714 | ₩22,816 | ₩23,379 | +0.40% | 3.9만 |
|---|
| 2026.09.15 | ₩24,412 | ₩24,412 | ₩22,802 | ₩23,205 | -4.95% | 4.8만 |
|---|
| 2026.09.14 | ₩24,814 | ₩25,184 | ₩24,412 | ₩24,573 | -0.97% | 2.9만 |
|---|
| 2026.09.11 | ₩25,364 | ₩25,807 | ₩24,090 | ₩24,211 | -4.55% | 6.3만 |
|---|
| 2026.09.10 | ₩26,249 | ₩26,249 | ₩24,573 | ₩24,694 | -5.93% | 7.5만 |
|---|
| 2026.09.09 | ₩27,162 | ₩27,497 | ₩25,968 | ₩26,209 | -3.51% | 6.7만 |
|---|
| 2026.09.08 | ₩27,591 | ₩27,832 | ₩26,303 | ₩27,470 | -0.44% | 4.3만 |
|---|
| 2026.09.04 | ₩27,779 | ₩28,261 | ₩27,282 | ₩28,154 | +1.35% | 2.5만 |
|---|
| 2026.09.03 | ₩28,624 | ₩28,838 | ₩27,691 | ₩27,993 | -2.20% | 3.7만 |
|---|
| 2026.09.02 | ₩27,215 | ₩28,999 | ₩27,188 | ₩28,664 | +5.32% | 5.4만 |
|---|
| 2026.09.01 | ₩27,953 | ₩27,953 | ₩26,987 | ₩27,269 | -2.45% | 9.6만 |
|---|
| 2026.08.31 | ₩27,551 | ₩28,047 | ₩26,960 | ₩27,913 | +1.31% | 5.5만 |
|---|
| 2026.08.28 | ₩29,643 | ₩29,844 | ₩27,939 | ₩28,074 | -5.29% | 8.7만 |
|---|
| 2026.08.27 | ₩30,045 | ₩30,548 | ₩29,678 | ₩29,925 | -0.40% | 4.8만 |
|---|
| 2026.08.26 | ₩31,051 | ₩31,051 | ₩30,300 | ₩30,622 | -1.38% | 2.4만 |
|---|
| 2026.08.25 | ₩30,944 | ₩31,534 | ₩30,944 | ₩31,413 | +1.52% | 3.7만 |
|---|
| 2026.08.24 | ₩30,461 | ₩30,461 | ₩29,053 | ₩30,340 | -0.40% | 4.1만 |
|---|
| 2026.08.21 | ₩30,676 | ₩31,065 | ₩30,193 | ₩30,609 | -0.22% | 3.7만 |
|---|
| 2026.08.20 | ₩32,057 | ₩32,057 | ₩29,697 | ₩30,099 | -6.11% | 10.4만 |
|---|
| 2026.08.19 | ₩31,521 | ₩32,393 | ₩31,346 | ₩32,030 | +1.62% | 11.1만 |
|---|
| 2026.08.18 | ₩28,369 | ₩30,245 | ₩28,168 | ₩30,099 | +6.10% | 8.4만 |
|---|
| 2026.08.17 | ₩28,154 | ₩28,154 | ₩26,893 | ₩27,980 | -0.62% | 3.9만 |
|---|
| 2026.08.14 | ₩27,738 | ₩28,489 | ₩26,900 | ₩28,489 | +2.71% | 2.4만 |
|---|
| 2026.08.13 | ₩27,953 | ₩28,489 | ₩27,188 | ₩27,322 | -2.26% | 2.4만 |
|---|
| 2026.08.12 | ₩26,960 | ₩27,457 | ₩26,773 | ₩26,987 | +0.10% | 1.9만 |
|---|
| 2026.08.11 | ₩27,631 | ₩27,852 | ₩26,866 | ₩26,907 | -2.62% | 3.7만 |
|---|
| 2026.08.10 | ₩27,698 | ₩28,047 | ₩27,088 | ₩27,644 | -0.19% | 3.9만 |
|---|
| 2026.08.07 | ₩28,087 | ₩28,617 | ₩27,296 | ₩27,846 | -0.86% | 5.4만 |
|---|
| 2026.08.06 | ₩27,242 | ₩28,168 | ₩27,242 | ₩27,792 | +2.02% | 5만 |
|---|
| 2026.08.05 | ₩27,711 | ₩28,603 | ₩26,920 | ₩27,309 | -1.45% | 7만 |
|---|
| 2026.08.04 | ₩25,820 | ₩27,027 | ₩25,539 | ₩27,014 | +4.62% | 5.3만 |
|---|
| 2026.08.03 | ₩25,284 | ₩25,552 | ₩24,009 | ₩25,445 | +0.64% | 7.4만 |
|---|
| 2026.07.31 | ₩26,759 | ₩26,759 | ₩24,255 | ₩25,284 | -5.51% | 12.5만 |
|---|
| 2026.07.30 | ₩26,384 | ₩27,430 | ₩25,834 | ₩27,430 | +3.97% | 3.3만 |
|---|
| 2026.07.29 | ₩26,638 | ₩27,068 | ₩25,752 | ₩26,169 | -1.76% | 4.8만 |
|---|
| 2026.07.28 | ₩26,424 | ₩26,625 | ₩25,565 | ₩26,303 | -0.46% | 4.5만 |
|---|
| 2026.07.27 | ₩26,115 | ₩27,094 | ₩25,726 | ₩25,914 | -0.77% | 5.5만 |
|---|
| 2026.07.24 | ₩25,767 | ₩26,157 | ₩24,787 | ₩25,123 | -2.50% | 3.6만 |
|---|
| 2026.07.23 | ₩24,345 | ₩25,834 | ₩24,345 | ₩25,753 | +5.79% | 3.1만 |
|---|
| 2026.07.22 | ₩26,410 | ₩26,410 | ₩25,237 | ₩25,270 | -4.32% | 3.4만 |
|---|
| 2026.07.21 | ₩24,251 | ₩26,223 | ₩24,251 | ₩26,088 | +7.58% | 6.3만 |
|---|
| 2026.07.20 | ₩26,115 | ₩26,652 | ₩24,224 | ₩24,224 | -7.24% | 9.3만 |
|---|
| 2026.07.17 | ₩24,720 | ₩26,558 | ₩24,634 | ₩26,129 | +5.70% | 10.5만 |
|---|
| 2026.07.16 | ₩25,847 | ₩26,290 | ₩24,439 | ₩24,734 | -4.31% | 9.8만 |
|---|
| 2026.07.15 | ₩24,881 | ₩25,431 | ₩24,083 | ₩25,431 | +2.21% | 4.7만 |
|---|
| 2026.07.14 | ₩24,318 | ₩25,121 | ₩23,661 | ₩24,586 | +1.10% | 8.2만 |
|---|
| 2026.07.13 | ₩25,163 | ₩25,485 | ₩23,989 | ₩24,492 | -2.67% | 11.4만 |
|---|
| 2026.07.10 | ₩28,114 | ₩28,114 | ₩25,002 | ₩25,901 | -7.87% | 12.9만 |
|---|
| 2026.07.09 | ₩27,296 | ₩28,208 | ₩27,296 | ₩28,100 | +2.95% | 7.7만 |
|---|
| 2026.07.08 | ₩27,497 | ₩27,993 | ₩26,343 | ₩27,296 | -0.73% | 11.9만 |
|---|
| 2026.07.07 | ₩26,585 | ₩28,168 | ₩26,558 | ₩27,832 | +4.69% | 21만 |
|---|
| 2026.07.06 | ₩24,586 | ₩25,284 | ₩24,372 | ₩25,002 | +1.69% | 7.2만 |
|---|
| 2026.07.02 | ₩22,950 | ₩24,808 | ₩22,950 | ₩24,720 | +7.71% | 10.5만 |
|---|
| 2026.07.01 | ₩24,439 | ₩24,439 | ₩22,977 | ₩22,977 | -5.98% | 7.9만 |
|---|
| 2026.06.30 | ₩24,653 | ₩25,054 | ₩24,016 | ₩24,224 | -1.74% | 8.4만 |
|---|
| 2026.06.29 | ₩23,634 | ₩24,103 | ₩22,428 | ₩24,103 | +1.99% | 10.4만 |
|---|
| 2026.06.26 | ₩21,904 | ₩23,607 | ₩21,541 | ₩23,607 | +7.78% | 10.2만 |
|---|
| 2026.06.25 | ₩22,601 | ₩23,620 | ₩21,930 | ₩22,051 | -2.43% | 8.7만 |
|---|
| 2026.06.24 | ₩21,380 | ₩22,883 | ₩21,380 | ₩22,158 | +3.64% | 10.9만 |
|---|
| 2026.06.23 | ₩19,892 | ₩21,501 | ₩19,892 | ₩20,884 | +4.99% | 8.9만 |
|---|
| 2026.06.22 | ₩19,543 | ₩20,254 | ₩19,543 | ₩19,865 | +1.65% | 6만 |
|---|
| 2026.06.18 | ₩19,167 | ₩19,580 | ₩18,148 | ₩18,912 | -1.33% | 4.8만 |
|---|
| 2026.06.17 | ₩18,148 | ₩19,033 | ₩18,148 | ₩18,550 | +2.22% | 6.3만 |
|---|
| 2026.06.16 | ₩18,161 | ₩18,295 | ₩17,638 | ₩18,081 | -0.44% | 7.6만 |
|---|
| 2026.06.15 | ₩18,591 | ₩18,684 | ₩18,094 | ₩18,148 | -2.38% | 6.4만 |
|---|
| 2026.06.12 | ₩17,866 | ₩18,564 | ₩17,638 | ₩18,148 | +1.58% | 6만 |
|---|
| 2026.06.11 | ₩16,968 | ₩18,094 | ₩16,847 | ₩17,719 | +4.43% | 4.8만 |
|---|
| 2026.06.10 | ₩16,431 | ₩17,450 | ₩16,284 | ₩16,525 | +0.57% | 9.8만 |
|---|
| 2026.06.09 | ₩15,975 | ₩16,510 | ₩15,519 | ₩16,337 | +2.27% | 7.4만 |
|---|
| 2026.06.08 | ₩15,814 | ₩16,022 | ₩15,425 | ₩15,519 | -1.87% | 1.6만 |
|---|
| 2026.06.05 | ₩16,069 | ₩16,525 | ₩15,452 | ₩15,559 | -3.17% | 6.9만 |
|---|
| 2026.06.04 | ₩15,358 | ₩16,538 | ₩15,358 | ₩16,203 | +5.50% | 16.3만 |
|---|
| 2026.06.03 | ₩14,392 | ₩14,969 | ₩14,352 | ₩14,969 | +4.01% | 6.9만 |
|---|
| 2026.06.02 | ₩15,626 | ₩15,626 | ₩14,365 | ₩14,553 | -6.87% | 14.3만 |
|---|
| 2026.06.01 | ₩16,485 | ₩16,485 | ₩15,532 | ₩15,962 | -3.17% | 14.7만 |
|---|
| 2026.05.29 | ₩16,699 | ₩16,807 | ₩16,498 | ₩16,713 | +0.08% | 2.3만 |
|---|
| 2026.05.28 | ₩16,646 | ₩17,001 | ₩16,404 | ₩16,847 | +1.21% | 3.4만 |
|---|
| 2026.05.27 | ₩16,686 | ₩17,303 | ₩16,686 | ₩16,713 | +0.16% | 2.7만 |
|---|
| 2026.05.26 | ₩16,377 | ₩16,579 | ₩16,190 | ₩16,498 | +0.74% | 3.5만 |
|---|
| 2026.05.22 | ₩16,404 | ₩16,894 | ₩16,275 | ₩16,351 | -0.33% | 3.1만 |
|---|
| 2026.05.21 | ₩15,438 | ₩16,485 | ₩15,337 | ₩16,364 | +5.99% | 4.6만 |
|---|
| 2026.05.20 | ₩15,023 | ₩15,901 | ₩15,023 | ₩15,895 | +5.80% | 6.1만 |
|---|
| 2026.05.19 | ₩14,486 | ₩14,956 | ₩14,298 | ₩14,781 | +2.04% | 6.7만 |
|---|
| 2026.05.18 | ₩15,881 | ₩15,881 | ₩14,580 | ₩14,687 | -7.52% | 7.3만 |
|---|
| 2026.05.15 | ₩17,008 | ₩17,169 | ₩15,532 | ₩15,559 | -8.52% | 8.8만 |
|---|
| 2026.05.14 | ₩18,108 | ₩18,108 | ₩16,740 | ₩17,316 | -4.37% | 3만 |
|---|
| 2026.05.13 | ₩16,968 | ₩17,618 | ₩16,626 | ₩17,491 | +3.08% | 4.2만 |
|---|
| 2026.05.12 | ₩16,766 | ₩16,860 | ₩16,351 | ₩16,793 | +0.16% | 5.7만 |
|---|
| 2026.05.11 | ₩17,397 | ₩18,135 | ₩16,766 | ₩16,914 | -2.78% | 2.8만 |
|---|
| 2026.05.08 | ₩18,242 | ₩18,242 | ₩17,236 | ₩17,464 | -4.26% | 4.2만 |
|---|
| 2026.05.07 | ₩19,006 | ₩19,006 | ₩17,331 | ₩18,188 | -4.30% | 8.8만 |
|---|
| 2026.05.06 | ₩18,819 | ₩19,114 | ₩18,443 | ₩19,033 | +1.14% | 9.5만 |
|---|
| 2026.05.05 | ₩18,188 | ₩18,523 | ₩17,880 | ₩18,349 | +0.88% | 6만 |
|---|
| 2026.05.04 | ₩17,048 | ₩18,081 | ₩16,796 | ₩17,719 | +3.93% | 11.8만 |
|---|
| 2026.05.01 | ₩16,941 | ₩17,370 | ₩16,733 | ₩17,236 | +1.74% | 4.9만 |
|---|
| 2026.04.30 | ₩15,962 | ₩16,512 | ₩15,747 | ₩16,512 | +3.45% | 8.9만 |
|---|
| 2026.04.29 | ₩15,908 | ₩15,908 | ₩15,331 | ₩15,599 | -1.94% | 4.7만 |
|---|
| 2026.04.28 | ₩16,605 | ₩17,303 | ₩16,002 | ₩16,257 | -2.10% | 3.9만 |
|---|
| 2026.04.27 | ₩16,740 | ₩17,544 | ₩16,505 | ₩16,672 | -0.40% | 4.7만 |
|---|
| 2026.04.24 | ₩16,163 | ₩16,324 | ₩15,781 | ₩16,297 | +0.83% | 3.6만 |
|---|
| 2026.04.23 | ₩16,498 | ₩16,825 | ₩15,747 | ₩16,216 | -1.71% | 5.8만 |
|---|
| 2026.04.22 | ₩16,887 | ₩17,048 | ₩16,444 | ₩16,713 | -1.03% | 4만 |
|---|
| 2026.04.21 | ₩17,746 | ₩17,746 | ₩16,471 | ₩16,699 | -5.90% | 6.5만 |
|---|
| 2026.04.20 | ₩17,853 | ₩18,175 | ₩17,668 | ₩17,786 | -0.38% | 5.9만 |
|---|
| 2026.04.17 | ₩16,860 | ₩18,041 | ₩16,713 | ₩18,027 | +6.92% | 10만 |
|---|
| 2026.04.16 | ₩16,431 | ₩16,471 | ₩16,082 | ₩16,471 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩15,921 | ₩16,458 | ₩15,801 | ₩16,458 | +3.37% | 11.1만 |
|---|
| 2026.04.14 | ₩15,734 | ₩16,544 | ₩15,734 | ₩16,257 | +3.32% | 9.2만 |
|---|
| 2026.04.13 | ₩14,969 | ₩15,774 | ₩14,942 | ₩15,734 | +5.11% | 3.5만 |
|---|
| 2026.04.10 | ₩15,962 | ₩16,042 | ₩14,915 | ₩15,130 | -5.21% | 5.9만 |
|---|
| 2026.04.09 | ₩14,728 | ₩15,760 | ₩14,667 | ₩15,667 | +6.38% | 4.6만 |
|---|
| 2026.04.08 | ₩15,224 | ₩15,559 | ₩14,701 | ₩14,889 | -2.20% | 5.9만 |
|---|
| 2026.04.07 | ₩13,547 | ₩14,191 | ₩13,386 | ₩14,151 | +4.46% | 7.9만 |
|---|
| 2026.04.06 | ₩14,312 | ₩14,473 | ₩14,017 | ₩14,030 | -1.97% | 1.5만 |
|---|
| 2026.04.02 | ₩13,601 | ₩14,526 | ₩13,314 | ₩14,204 | +4.44% | 4.1만 |
|---|
| 2026.04.01 | ₩13,909 | ₩14,768 | ₩13,909 | ₩14,272 | +2.60% | 7.1만 |
|---|
| 2026.03.31 | ₩12,260 | ₩13,775 | ₩12,260 | ₩13,708 | +11.82% | 10.1만 |
|---|
| 2026.03.30 | ₩12,434 | ₩12,541 | ₩11,790 | ₩11,964 | -3.78% | 10.7만 |
|---|
| 2026.03.27 | ₩13,252 | ₩13,386 | ₩12,286 | ₩12,340 | -6.88% | 7.5만 |
|---|
| 2026.03.26 | ₩13,038 | ₩13,755 | ₩12,839 | ₩13,413 | +2.88% | 3.5만 |
|---|
| 2026.03.25 | ₩12,957 | ₩13,976 | ₩12,957 | ₩13,681 | +5.59% | 13.1만 |
|---|
| 2026.03.24 | ₩12,541 | ₩12,816 | ₩12,139 | ₩12,756 | +1.71% | 4만 |
|---|
| 2026.03.23 | ₩13,447 | ₩13,601 | ₩12,742 | ₩12,890 | -4.14% | 4.5만 |
|---|
| 2026.03.20 | ₩13,695 | ₩13,695 | ₩12,662 | ₩12,823 | -6.37% | 12.6만 |
|---|
| 2026.03.19 | ₩13,145 | ₩14,064 | ₩13,024 | ₩13,655 | +3.88% | 6.7만 |
|---|
| 2026.03.18 | ₩13,963 | ₩13,963 | ₩13,239 | ₩13,319 | -4.61% | 4.4만 |
|---|
| 2026.03.17 | ₩13,950 | ₩14,365 | ₩13,869 | ₩14,137 | +1.35% | 4만 |
|---|
| 2026.03.16 | ₩13,762 | ₩14,272 | ₩13,722 | ₩13,802 | +0.29% | 4.5만 |
|---|
| 2026.03.13 | ₩14,017 | ₩14,231 | ₩13,091 | ₩13,413 | -4.31% | 7.5만 |
|---|
| 2026.03.12 | ₩14,728 | ₩14,728 | ₩13,386 | ₩13,641 | -7.38% | 11.4만 |
|---|
| 2026.03.11 | ₩15,734 | ₩15,734 | ₩14,754 | ₩15,210 | -3.32% | 7.8만 |
|---|
| 2026.03.10 | ₩15,358 | ₩16,041 | ₩15,036 | ₩15,412 | +0.35% | 12.3만 |
|---|
| 2026.03.09 | ₩14,231 | ₩14,982 | ₩13,938 | ₩14,889 | +4.62% | 10.5만 |
|---|
| 2026.03.06 | ₩14,513 | ₩14,929 | ₩14,030 | ₩14,674 | +1.11% | 20.2만 |
|---|
| 2026.03.05 | ₩15,948 | ₩15,948 | ₩14,714 | ₩15,143 | -5.05% | 21.1만 |
|---|
| 2026.03.04 | ₩15,895 | ₩16,431 | ₩15,472 | ₩16,257 | +2.28% | 5.9만 |
|---|
| 2026.03.03 | ₩15,827 | ₩16,014 | ₩15,023 | ₩15,506 | -2.03% | 20.6만 |
|---|
| 2026.03.02 | ₩16,391 | ₩17,169 | ₩16,156 | ₩17,142 | +4.58% | 38.9만 |
|---|
| 2026.02.27 | ₩17,142 | ₩17,409 | ₩16,693 | ₩17,142 | 0.00% | 25.9만 |
|---|
| 2026.02.26 | ₩17,906 | ₩17,906 | ₩16,927 | ₩17,813 | -0.52% | 10.9만 |
|---|
| 2026.02.25 | ₩17,719 | ₩18,336 | ₩17,719 | ₩17,933 | +1.21% | 9.8만 |
|---|
| 2026.02.24 | ₩16,833 | ₩17,638 | ₩16,833 | ₩17,544 | +4.22% | 25.8만 |
|---|
| 2026.02.23 | ₩16,525 | ₩17,303 | ₩16,317 | ₩16,954 | +2.60% | 5.1만 |
|---|
| 2026.02.20 | ₩16,968 | ₩17,061 | ₩16,169 | ₩16,833 | -0.79% | 8만 |
|---|
| 2026.02.19 | ₩17,102 | ₩17,102 | ₩16,512 | ₩17,102 | 0.00% | 4.9만 |
|---|
| 2026.02.18 | ₩17,236 | ₩17,571 | ₩16,901 | ₩17,102 | -0.78% | 5.4만 |
|---|
| 2026.02.17 | ₩16,605 | ₩17,518 | ₩16,498 | ₩17,249 | +3.88% | 14.7만 |
|---|
| 2026.02.13 | ₩17,102 | ₩17,717 | ₩16,619 | ₩16,686 | -2.43% | 10.6만 |
|---|
| 2026.02.12 | ₩17,048 | ₩17,048 | ₩16,430 | ₩16,565 | -2.83% | 5.5만 |
|---|
| 2026.02.11 | ₩17,330 | ₩17,625 | ₩16,485 | ₩17,222 | -0.62% | 8.8만 |
|---|
| 2026.02.10 | ₩17,035 | ₩17,556 | ₩17,021 | ₩17,343 | +1.81% | 10.3만 |
|---|
| 2026.02.09 | ₩17,088 | ₩17,088 | ₩16,176 | ₩16,833 | -1.49% | 8.3만 |
|---|
| 2026.02.06 | ₩16,418 | ₩17,035 | ₩16,336 | ₩16,954 | +3.27% | 7.8만 |
|---|
| 2026.02.05 | ₩16,538 | ₩17,585 | ₩15,452 | ₩15,693 | -5.11% | 15.1만 |
|---|
| 2026.02.04 | ₩17,209 | ₩17,349 | ₩16,243 | ₩16,686 | -3.04% | 10.8만 |
|---|
| 2026.02.03 | ₩17,021 | ₩17,471 | ₩16,357 | ₩16,901 | -0.71% | 13.9만 |
|---|
| 2026.02.02 | ₩15,586 | ₩16,914 | ₩15,586 | ₩16,807 | +7.83% | 19.8만 |
|---|
| 2026.01.30 | ₩15,573 | ₩15,962 | ₩15,049 | ₩15,586 | +0.09% | 12.1만 |
|---|
| 2026.01.29 | ₩15,613 | ₩16,029 | ₩15,469 | ₩15,935 | +2.06% | 8.4만 |
|---|
| 2026.01.28 | ₩16,579 | ₩16,579 | ₩15,626 | ₩15,693 | -5.34% | 13.3만 |
|---|
| 2026.01.27 | ₩16,176 | ₩16,740 | ₩16,176 | ₩16,740 | +3.48% | 4.7만 |
|---|
| 2026.01.26 | ₩16,297 | ₩16,377 | ₩15,909 | ₩16,310 | +0.08% | 6.5만 |
|---|
| 2026.01.23 | ₩17,665 | ₩17,665 | ₩16,297 | ₩16,377 | -7.29% | 8.6만 |
|---|
| 2026.01.22 | ₩17,182 | ₩17,960 | ₩17,182 | ₩17,410 | +1.33% | 12.3만 |
|---|
| 2026.01.21 | ₩16,780 | ₩17,142 | ₩16,398 | ₩16,994 | +1.28% | 10.3만 |
|---|
| 2026.01.20 | ₩15,237 | ₩16,740 | ₩15,103 | ₩16,659 | +9.33% | 16.4만 |
|---|
| 2026.01.16 | ₩16,190 | ₩16,391 | ₩15,868 | ₩15,948 | -1.49% | 7만 |
|---|
| 2026.01.15 | ₩17,088 | ₩17,088 | ₩15,988 | ₩16,243 | -4.95% | 7.4만 |
|---|
| 2026.01.14 | ₩15,975 | ₩16,981 | ₩15,955 | ₩16,981 | +6.30% | 6.2만 |
|---|
| 2026.01.13 | ₩16,123 | ₩16,123 | ₩15,138 | ₩16,082 | -0.25% | 9.8만 |
|---|
| 2026.01.12 | ₩16,149 | ₩16,149 | ₩15,519 | ₩16,002 | -0.91% | 6.5만 |
|---|
| 2026.01.09 | ₩16,565 | ₩16,599 | ₩15,975 | ₩15,975 | -3.56% | 7.8만 |
|---|
| 2026.01.08 | ₩16,699 | ₩17,179 | ₩16,404 | ₩16,619 | -0.48% | 8.3만 |
|---|
| 2026.01.07 | ₩16,123 | ₩17,202 | ₩16,123 | ₩17,008 | +5.49% | 21.6만 |
|---|
| 2026.01.06 | ₩15,935 | ₩16,136 | ₩15,239 | ₩15,760 | -1.09% | 22.8만 |
|---|
| 2026.01.05 | ₩15,908 | ₩15,972 | ₩14,795 | ₩15,586 | -2.02% | 34만 |
|---|
| 2026.01.02 | ₩16,941 | ₩17,263 | ₩15,157 | ₩15,774 | -6.89% | 47.4만 |
|---|
| 2025.12.31 | ₩16,605 | ₩16,713 | ₩16,377 | ₩16,498 | -0.65% | 7.7만 |
|---|
| 2025.12.30 | ₩17,202 | ₩17,220 | ₩16,458 | ₩16,740 | -2.69% | 20.8만 |
|---|
| 2025.12.29 | ₩17,477 | ₩17,558 | ₩17,169 | ₩17,343 | -0.77% | 13.3만 |
|---|
| 2025.12.26 | ₩17,746 | ₩17,746 | ₩17,189 | ₩17,678 | -0.38% | 19.7만 |
|---|
| 2025.12.24 | ₩17,102 | ₩17,880 | ₩16,901 | ₩17,813 | +4.16% | 23.2만 |
|---|
| 2025.12.23 | ₩17,249 | ₩17,629 | ₩16,646 | ₩16,887 | -2.10% | 6.7만 |
|---|
| 2025.12.22 | ₩16,713 | ₩17,477 | ₩16,699 | ₩17,450 | +4.41% | 7.4만 |
|---|
| 2025.12.19 | ₩15,801 | ₩16,789 | ₩15,787 | ₩16,632 | +5.26% | 13.2만 |
|---|
| 2025.12.18 | ₩15,962 | ₩16,377 | ₩15,551 | ₩15,801 | -1.01% | 10.8만 |
|---|
| 2025.12.17 | ₩16,203 | ₩16,391 | ₩15,760 | ₩15,881 | -1.99% | 4.4만 |
|---|
| 2025.12.16 | ₩16,619 | ₩16,632 | ₩15,962 | ₩16,216 | -2.42% | 10.2만 |
|---|
| 2025.12.15 | ₩16,874 | ₩17,061 | ₩16,529 | ₩16,619 | -1.51% | 6.8만 |
|---|
| 2025.12.12 | ₩17,008 | ₩17,129 | ₩16,528 | ₩16,672 | -1.97% | 15.5만 |
|---|
| 2025.12.11 | ₩16,981 | ₩17,276 | ₩16,726 | ₩16,820 | -0.95% | 12.8만 |
|---|
| 2025.12.10 | ₩16,431 | ₩17,088 | ₩16,351 | ₩16,860 | +2.61% | 9.4만 |
|---|
| 2025.12.09 | ₩17,061 | ₩17,637 | ₩16,418 | ₩16,498 | -3.30% | 17.1만 |
|---|
| 2025.12.08 | ₩16,082 | ₩17,169 | ₩16,069 | ₩16,914 | +5.17% | 35.4만 |
|---|
| 2025.12.05 | ₩15,063 | ₩15,304 | ₩14,915 | ₩15,237 | +1.16% | 5.7만 |
|---|
| 2025.12.04 | ₩14,808 | ₩15,164 | ₩14,553 | ₩15,076 | +1.81% | 4만 |
|---|
| 2025.12.03 | ₩13,990 | ₩14,929 | ₩13,990 | ₩14,929 | +6.71% | 14만 |
|---|
| 2025.12.02 | ₩14,808 | ₩14,808 | ₩13,762 | ₩13,762 | -7.07% | 13.4만 |
|---|
| 2025.12.01 | ₩15,143 | ₩15,237 | ₩14,634 | ₩14,741 | -2.66% | 18.4만 |
|---|
| 2025.11.28 | ₩15,559 | ₩15,693 | ₩15,331 | ₩15,479 | -0.52% | 10.4만 |
|---|
| 2025.11.26 | ₩15,103 | ₩15,693 | ₩14,969 | ₩15,519 | +2.75% | 16만 |
|---|
| 2025.11.25 | ₩14,526 | ₩15,130 | ₩14,513 | ₩15,117 | +4.06% | 16만 |
|---|
| 2025.11.24 | ₩13,668 | ₩14,365 | ₩13,668 | ₩14,365 | +5.10% | 13.8만 |
|---|
| 2025.11.21 | ₩12,850 | ₩13,681 | ₩12,622 | ₩13,427 | +4.49% | 13.9만 |
|---|
| 2025.11.20 | ₩13,775 | ₩14,139 | ₩12,675 | ₩12,769 | -7.30% | 15.8만 |
|---|
| 2025.11.19 | ₩13,520 | ₩13,802 | ₩13,319 | ₩13,453 | -0.50% | 12.4만 |
|---|
| 2025.11.18 | ₩12,890 | ₩13,789 | ₩12,890 | ₩13,520 | +4.89% | 32.6만 |
|---|
| 2025.11.17 | ₩12,662 | ₩13,264 | ₩12,662 | ₩12,970 | +2.44% | 15.7만 |
|---|
| 2025.11.14 | ₩11,938 | ₩12,996 | ₩11,871 | ₩12,581 | +5.39% | 12.2만 |
|---|
| 2025.11.13 | ₩12,541 | ₩12,871 | ₩12,058 | ₩12,179 | -2.89% | 26.2만 |
|---|
| 2025.11.12 | ₩12,823 | ₩13,185 | ₩12,635 | ₩12,635 | -1.46% | 14.8만 |
|---|
| 2025.11.11 | ₩11,562 | ₩12,742 | ₩11,562 | ₩12,662 | +9.51% | 19.2만 |
|---|
| 2025.11.10 | ₩11,106 | ₩11,602 | ₩11,106 | ₩11,562 | +4.11% | 8.5만 |
|---|
| 2025.11.07 | ₩10,811 | ₩10,865 | ₩10,388 | ₩10,865 | +0.50% | 7.4만 |
|---|
| 2025.11.06 | ₩11,213 | ₩11,240 | ₩10,918 | ₩11,079 | -1.20% | 6만 |
|---|
| 2025.11.05 | ₩11,146 | ₩11,321 | ₩10,824 | ₩11,093 | -0.48% | 6.5만 |
|---|
| 2025.11.04 | ₩11,321 | ₩11,804 | ₩11,146 | ₩11,683 | +3.20% | 4.3만 |
|---|
| 2025.11.03 | ₩12,045 | ₩12,045 | ₩11,280 | ₩11,857 | -1.56% | 6.5만 |
|---|
| 2025.10.31 | ₩11,549 | ₩12,005 | ₩11,388 | ₩11,924 | +3.25% | 10.2만 |
|---|
| 2025.10.30 | ₩11,093 | ₩11,790 | ₩11,093 | ₩11,602 | +4.59% | 13.4만 |
|---|
| 2025.10.29 | ₩11,347 | ₩11,656 | ₩10,865 | ₩11,160 | -1.65% | 12.3만 |
|---|
| 2025.10.28 | ₩11,428 | ₩11,428 | ₩11,106 | ₩11,307 | -1.06% | 7.1만 |
|---|
| 2025.10.27 | ₩11,240 | ₩11,468 | ₩11,093 | ₩11,415 | +1.55% | 2.9만 |
|---|
| 2025.10.24 | ₩11,267 | ₩11,421 | ₩11,173 | ₩11,227 | -0.36% | 2만 |
|---|
| 2025.10.23 | ₩11,173 | ₩11,221 | ₩10,945 | ₩11,079 | -0.84% | 2.3만 |
|---|
| 2025.10.22 | ₩11,374 | ₩11,455 | ₩10,744 | ₩11,052 | -2.83% | 4.1만 |
|---|
| 2025.10.21 | ₩11,482 | ₩11,482 | ₩11,133 | ₩11,428 | -0.47% | 4.5만 |
|---|
| 2025.10.20 | ₩11,200 | ₩11,508 | ₩10,985 | ₩11,455 | +2.28% | 10만 |
|---|
| 2025.10.17 | ₩10,583 | ₩10,905 | ₩10,462 | ₩10,905 | +3.04% | 6만 |
|---|
| 2025.10.16 | ₩11,173 | ₩11,334 | ₩10,663 | ₩10,824 | -3.12% | 6.4만 |
|---|
| 2025.10.15 | ₩10,462 | ₩11,133 | ₩10,395 | ₩11,066 | +5.77% | 13.8만 |
|---|
| 2025.10.14 | ₩10,140 | ₩10,541 | ₩10,046 | ₩10,395 | +2.51% | 6.7만 |
|---|
| 2025.10.13 | ₩10,529 | ₩10,529 | ₩10,140 | ₩10,368 | -1.53% | 9.8만 |
|---|
| 2025.10.10 | ₩11,401 | ₩11,401 | ₩10,248 | ₩10,395 | -8.82% | 18.7만 |
|---|