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 | ₩20,104 | ₩21,076 | ₩18,508 | ₩20,801 | +3.47% | 25만 |
| 2026.09.28–2026.10.02 | ₩21,847 | ₩23,202 | ₩19,607 | ₩19,903 | -8.90% | 25.1만 |
| 2026.09.21–2026.09.25 | ₩23,685 | ₩25,549 | ₩21,861 | ₩22,478 | -5.10% | 24.8만 |
| 2026.09.14–2026.09.18 | ₩24,811 | ₩25,181 | ₩22,799 | ₩23,269 | -6.22% | 17.7만 |
| 2026.09.08–2026.09.11 | ₩27,587 | ₩27,829 | ₩24,087 | ₩24,208 | -12.25% | 24.9만 |
| 2026.08.31–2026.09.04 | ₩27,547 | ₩28,995 | ₩26,957 | ₩28,151 | +2.19% | 26.7만 |
| 2026.08.24–2026.08.28 | ₩30,457 | ₩31,530 | ₩27,936 | ₩28,070 | -7.84% | 23.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,389 |
| ₩26,890 |
| ₩30,605 |
| +8.72% |
| 37.5만 |
| 2026.08.10–2026.08.14 | ₩27,695 | ₩28,486 | ₩26,769 | ₩28,486 | +2.86% | 14.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,280 | ₩28,613 | ₩24,006 | ₩27,842 | +10.13% | 30.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,112 | ₩27,426 | ₩24,252 | ₩25,280 | -3.18% | 30.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,112 | ₩26,648 | ₩24,221 | ₩25,120 | -3.80% | 25.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,160 | ₩26,555 | ₩23,658 | ₩26,125 | +3.84% | 44.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,583 | ₩28,204 | ₩24,369 | ₩25,897 | +5.35% | 60.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,631 | ₩25,051 | ₩22,425 | ₩24,717 | +4.60% | 37.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,540 | ₩23,617 | ₩19,540 | ₩23,604 | +20.80% | 44.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,588 | ₩19,578 | ₩17,636 | ₩18,910 | +1.73% | 25.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,812 | ₩18,561 | ₩15,423 | ₩18,146 | +14.76% | 29.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,483 | ₩16,536 | ₩14,350 | ₩15,557 | -5.61% | 59.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,375 | ₩17,301 | ₩16,188 | ₩16,711 | +2.05% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,879 | ₩16,892 | ₩14,297 | ₩16,348 | +2.96% | 27.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,395 | ₩18,132 | ₩15,530 | ₩15,557 | -10.56% | 24.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,046 | ₩19,111 | ₩16,794 | ₩17,462 | +2.44% | 40.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,737 | ₩17,542 | ₩15,329 | ₩17,234 | +2.96% | 27만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,851 | ₩18,172 | ₩15,745 | ₩16,295 | -8.72% | 25.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,967 | ₩18,038 | ₩14,940 | ₩18,025 | +20.43% | 38.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,310 | ₩16,040 | ₩13,385 | ₩15,128 | +5.72% | 25.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,432 | ₩14,766 | ₩11,789 | ₩14,203 | +14.24% | 31.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,445 | ₩13,975 | ₩12,137 | ₩12,338 | -8.23% | 32.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,760 | ₩14,364 | ₩12,660 | ₩12,821 | -6.82% | 32.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,229 | ₩16,039 | ₩13,090 | ₩13,411 | -5.75% | 49.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,389 | ₩17,167 | ₩14,028 | ₩14,672 | -10.47% | 106.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,523 | ₩18,333 | ₩16,315 | ₩17,140 | +3.73% | 77.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,603 | ₩17,569 | ₩16,167 | ₩16,831 | +1.37% | 32.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,086 | ₩17,715 | ₩16,174 | ₩16,684 | -2.35% | 43.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,584 | ₩17,582 | ₩15,450 | ₩16,952 | +8.78% | 67.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,295 | ₩16,737 | ₩15,048 | ₩15,584 | -4.36% | 44.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,235 | ₩17,958 | ₩15,101 | ₩16,375 | +7.48% | 47.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,147 | ₩17,086 | ₩15,136 | ₩15,946 | -1.25% | 36.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,906 | ₩17,200 | ₩14,793 | ₩15,973 | +0.42% | 94.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,475 | ₩17,556 | ₩15,155 | ₩15,772 | -9.75% | 89.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,711 | ₩17,877 | ₩16,644 | ₩17,676 | +5.78% | 57만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,872 | ₩17,059 | ₩15,549 | ₩16,630 | -1.43% | 45.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,080 | ₩17,635 | ₩16,067 | ₩16,670 | +3.67% | 90.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,141 | ₩15,302 | ₩13,760 | ₩15,235 | +0.62% | 55.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,666 | ₩15,691 | ₩13,666 | ₩15,477 | +13.25% | 56.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,660 | ₩14,137 | ₩12,620 | ₩13,425 | +6.04% | 90.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,105 | ₩13,183 | ₩11,105 | ₩12,580 | +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 | ₩11,239 | ₩12,003 | ₩10,863 | ₩11,923 | +6.09% | 45.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,199 | ₩11,507 | ₩10,743 | ₩11,225 | +0.24% | 22.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,528 | ₩11,333 | ₩10,045 | ₩10,903 | +3.57% | 42.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,400 | ₩11,400 | ₩10,246 | ₩10,394 | -8.82% | 18.7만 |
|---|