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 | ₩19,949 | ₩21,082 | ₩19,694 | ₩20,807 | +4.30% | 5.9만 |
| 2026.10.08 | ₩19,184 | ₩19,868 | ₩18,634 | ₩19,788 | +3.15% | 4.3만 |
| 2026.10.07 | ₩18,607 | ₩19,734 | ₩18,607 | ₩19,171 | +3.03% | 4.4만 |
| 2026.10.06 | ₩19,908 | ₩19,908 | ₩18,513 | ₩19,157 | -3.77% | 5.4만 |
| 2026.10.05 | ₩20,110 | ₩20,183 | ₩19,265 | ₩19,882 | -1.13% | 5만 |
| 2026.10.02 | ₩20,338 | ₩20,593 | ₩19,613 | ₩19,908 | -2.11% | 3.8만 |
| 2026.10.01 | ₩21,116 | ₩21,196 | ₩20,029 | ₩20,069 | -4.96% | 6.5만 |
| 2026.09.30 | ₩22,335 | ₩22,753 | ₩21,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,317 |
| -4.56% |
| 6.6만 |
| 2026.09.29 | ₩22,712 | ₩22,947 | ₩22,149 | ₩22,484 | -1.00% | 3.5만 |
|---|
| 2026.09.28 | ₩21,854 | ₩23,209 | ₩21,733 | ₩23,128 | +5.83% | 4.7만 |
|---|
| 2026.09.25 | ₩22,571 | ₩22,706 | ₩22,015 | ₩22,484 | -0.39% | 4.2만 |
|---|
| 2026.09.24 | ₩22,739 | ₩22,806 | ₩21,867 | ₩22,793 | +0.24% | 5.2만 |
|---|
| 2026.09.23 | ₩25,449 | ₩25,449 | ₩22,272 | ₩22,605 | -11.18% | 7.2만 |
|---|
| 2026.09.22 | ₩24,268 | ₩25,556 | ₩24,268 | ₩25,476 | +4.98% | 3.5만 |
|---|
| 2026.09.21 | ₩23,692 | ₩24,148 | ₩23,061 | ₩24,014 | +1.36% | 4.8만 |
|---|
| 2026.09.18 | ₩24,188 | ₩24,369 | ₩23,229 | ₩23,276 | -3.77% | 3.2만 |
|---|
| 2026.09.17 | ₩23,879 | ₩24,792 | ₩23,879 | ₩24,389 | +2.13% | 3만 |
|---|
| 2026.09.16 | ₩23,289 | ₩23,718 | ₩22,820 | ₩23,383 | +0.40% | 3.9만 |
|---|
| 2026.09.15 | ₩24,416 | ₩24,416 | ₩22,806 | ₩23,209 | -4.95% | 4.8만 |
|---|
| 2026.09.14 | ₩24,818 | ₩25,189 | ₩24,416 | ₩24,577 | -0.97% | 2.9만 |
|---|
| 2026.09.11 | ₩25,369 | ₩25,811 | ₩24,094 | ₩24,215 | -4.55% | 6.3만 |
|---|
| 2026.09.10 | ₩26,254 | ₩26,254 | ₩24,577 | ₩24,698 | -5.93% | 7.5만 |
|---|
| 2026.09.09 | ₩27,166 | ₩27,502 | ₩25,972 | ₩26,214 | -3.51% | 6.7만 |
|---|
| 2026.09.08 | ₩27,595 | ₩27,837 | ₩26,308 | ₩27,475 | -0.44% | 4.3만 |
|---|
| 2026.09.04 | ₩27,783 | ₩28,266 | ₩27,287 | ₩28,159 | +1.35% | 2.5만 |
|---|
| 2026.09.03 | ₩28,628 | ₩28,843 | ₩27,696 | ₩27,998 | -2.20% | 3.7만 |
|---|
| 2026.09.02 | ₩27,220 | ₩29,004 | ₩27,193 | ₩28,669 | +5.32% | 5.4만 |
|---|
| 2026.09.01 | ₩27,958 | ₩27,958 | ₩26,992 | ₩27,274 | -2.45% | 9.6만 |
|---|
| 2026.08.31 | ₩27,555 | ₩28,052 | ₩26,965 | ₩27,917 | +1.31% | 5.5만 |
|---|
| 2026.08.28 | ₩29,648 | ₩29,849 | ₩27,944 | ₩28,078 | -5.29% | 8.7만 |
|---|
| 2026.08.27 | ₩30,050 | ₩30,554 | ₩29,683 | ₩29,930 | -0.40% | 4.8만 |
|---|
| 2026.08.26 | ₩31,057 | ₩31,057 | ₩30,305 | ₩30,627 | -1.38% | 2.4만 |
|---|
| 2026.08.25 | ₩30,949 | ₩31,540 | ₩30,949 | ₩31,419 | +1.52% | 3.7만 |
|---|
| 2026.08.24 | ₩30,466 | ₩30,466 | ₩29,058 | ₩30,346 | -0.40% | 4.1만 |
|---|
| 2026.08.21 | ₩30,681 | ₩31,070 | ₩30,198 | ₩30,614 | -0.22% | 3.7만 |
|---|
| 2026.08.20 | ₩32,063 | ₩32,063 | ₩29,702 | ₩30,104 | -6.11% | 10.4만 |
|---|
| 2026.08.19 | ₩31,526 | ₩32,398 | ₩31,352 | ₩32,036 | +1.62% | 11.1만 |
|---|
| 2026.08.18 | ₩28,374 | ₩30,250 | ₩28,172 | ₩30,104 | +6.10% | 8.4만 |
|---|
| 2026.08.17 | ₩28,159 | ₩28,159 | ₩26,898 | ₩27,985 | -0.62% | 3.9만 |
|---|
| 2026.08.14 | ₩27,743 | ₩28,494 | ₩26,905 | ₩28,494 | +2.71% | 2.4만 |
|---|
| 2026.08.13 | ₩27,958 | ₩28,494 | ₩27,193 | ₩27,327 | -2.26% | 2.4만 |
|---|
| 2026.08.12 | ₩26,965 | ₩27,461 | ₩26,777 | ₩26,992 | +0.10% | 1.9만 |
|---|
| 2026.08.11 | ₩27,636 | ₩27,857 | ₩26,871 | ₩26,911 | -2.62% | 3.7만 |
|---|
| 2026.08.10 | ₩27,703 | ₩28,052 | ₩27,092 | ₩27,649 | -0.19% | 3.9만 |
|---|
| 2026.08.07 | ₩28,092 | ₩28,622 | ₩27,300 | ₩27,850 | -0.86% | 5.4만 |
|---|
| 2026.08.06 | ₩27,247 | ₩28,172 | ₩27,247 | ₩27,797 | +2.02% | 5만 |
|---|
| 2026.08.05 | ₩27,716 | ₩28,608 | ₩26,925 | ₩27,314 | -1.45% | 7만 |
|---|
| 2026.08.04 | ₩25,825 | ₩27,032 | ₩25,543 | ₩27,019 | +4.62% | 5.3만 |
|---|
| 2026.08.03 | ₩25,288 | ₩25,556 | ₩24,014 | ₩25,449 | +0.64% | 7.4만 |
|---|
| 2026.07.31 | ₩26,764 | ₩26,764 | ₩24,259 | ₩25,288 | -5.51% | 12.5만 |
|---|
| 2026.07.30 | ₩26,388 | ₩27,434 | ₩25,838 | ₩27,434 | +3.97% | 3.3만 |
|---|
| 2026.07.29 | ₩26,643 | ₩27,072 | ₩25,756 | ₩26,173 | -1.76% | 4.8만 |
|---|
| 2026.07.28 | ₩26,428 | ₩26,630 | ₩25,570 | ₩26,308 | -0.46% | 4.5만 |
|---|
| 2026.07.27 | ₩26,120 | ₩27,099 | ₩25,731 | ₩25,919 | -0.77% | 5.5만 |
|---|
| 2026.07.24 | ₩25,771 | ₩26,161 | ₩24,792 | ₩25,127 | -2.50% | 3.6만 |
|---|
| 2026.07.23 | ₩24,349 | ₩25,838 | ₩24,349 | ₩25,758 | +5.79% | 3.1만 |
|---|
| 2026.07.22 | ₩26,415 | ₩26,415 | ₩25,241 | ₩25,275 | -4.32% | 3.4만 |
|---|
| 2026.07.21 | ₩24,255 | ₩26,227 | ₩24,255 | ₩26,093 | +7.58% | 6.3만 |
|---|
| 2026.07.20 | ₩26,120 | ₩26,656 | ₩24,228 | ₩24,228 | -7.24% | 9.3만 |
|---|
| 2026.07.17 | ₩24,725 | ₩26,562 | ₩24,639 | ₩26,133 | +5.70% | 10.5만 |
|---|
| 2026.07.16 | ₩25,851 | ₩26,294 | ₩24,443 | ₩24,738 | -4.31% | 9.8만 |
|---|
| 2026.07.15 | ₩24,886 | ₩25,436 | ₩24,087 | ₩25,436 | +2.21% | 4.7만 |
|---|
| 2026.07.14 | ₩24,322 | ₩25,126 | ₩23,665 | ₩24,590 | +1.10% | 8.2만 |
|---|
| 2026.07.13 | ₩25,167 | ₩25,489 | ₩23,993 | ₩24,497 | -2.67% | 11.4만 |
|---|
| 2026.07.10 | ₩28,119 | ₩28,119 | ₩25,006 | ₩25,905 | -7.87% | 12.9만 |
|---|
| 2026.07.09 | ₩27,300 | ₩28,213 | ₩27,300 | ₩28,105 | +2.95% | 7.7만 |
|---|
| 2026.07.08 | ₩27,502 | ₩27,998 | ₩26,348 | ₩27,300 | -0.73% | 11.9만 |
|---|
| 2026.07.07 | ₩26,589 | ₩28,172 | ₩26,562 | ₩27,837 | +4.69% | 21만 |
|---|
| 2026.07.06 | ₩24,590 | ₩25,288 | ₩24,376 | ₩25,006 | +1.69% | 7.2만 |
|---|
| 2026.07.02 | ₩22,954 | ₩24,812 | ₩22,954 | ₩24,725 | +7.71% | 10.5만 |
|---|
| 2026.07.01 | ₩24,443 | ₩24,443 | ₩22,981 | ₩22,981 | -5.98% | 7.9만 |
|---|
| 2026.06.30 | ₩24,658 | ₩25,059 | ₩24,020 | ₩24,228 | -1.74% | 8.4만 |
|---|
| 2026.06.29 | ₩23,638 | ₩24,107 | ₩22,432 | ₩24,107 | +1.99% | 10.4만 |
|---|
| 2026.06.26 | ₩21,907 | ₩23,611 | ₩21,545 | ₩23,611 | +7.78% | 10.2만 |
|---|
| 2026.06.25 | ₩22,605 | ₩23,625 | ₩21,934 | ₩22,055 | -2.43% | 8.7만 |
|---|
| 2026.06.24 | ₩21,384 | ₩22,887 | ₩21,384 | ₩22,162 | +3.64% | 10.9만 |
|---|
| 2026.06.23 | ₩19,895 | ₩21,505 | ₩19,895 | ₩20,888 | +4.99% | 8.9만 |
|---|
| 2026.06.22 | ₩19,546 | ₩20,257 | ₩19,546 | ₩19,868 | +1.65% | 6만 |
|---|
| 2026.06.18 | ₩19,171 | ₩19,584 | ₩18,151 | ₩18,916 | -1.33% | 4.8만 |
|---|
| 2026.06.17 | ₩18,151 | ₩19,036 | ₩18,151 | ₩18,553 | +2.22% | 6.3만 |
|---|
| 2026.06.16 | ₩18,164 | ₩18,299 | ₩17,641 | ₩18,084 | -0.44% | 7.6만 |
|---|
| 2026.06.15 | ₩18,594 | ₩18,688 | ₩18,097 | ₩18,151 | -2.38% | 6.4만 |
|---|
| 2026.06.12 | ₩17,869 | ₩18,567 | ₩17,641 | ₩18,151 | +1.58% | 6만 |
|---|
| 2026.06.11 | ₩16,970 | ₩18,097 | ₩16,850 | ₩17,722 | +4.43% | 4.8만 |
|---|
| 2026.06.10 | ₩16,434 | ₩17,453 | ₩16,286 | ₩16,528 | +0.57% | 9.8만 |
|---|
| 2026.06.09 | ₩15,978 | ₩16,513 | ₩15,522 | ₩16,340 | +2.27% | 7.4만 |
|---|
| 2026.06.08 | ₩15,817 | ₩16,025 | ₩15,428 | ₩15,522 | -1.87% | 1.6만 |
|---|
| 2026.06.05 | ₩16,072 | ₩16,528 | ₩15,455 | ₩15,562 | -3.17% | 6.9만 |
|---|
| 2026.06.04 | ₩15,361 | ₩16,541 | ₩15,361 | ₩16,206 | +5.50% | 16.3만 |
|---|
| 2026.06.03 | ₩14,395 | ₩14,972 | ₩14,354 | ₩14,972 | +4.01% | 6.9만 |
|---|
| 2026.06.02 | ₩15,629 | ₩15,629 | ₩14,368 | ₩14,556 | -6.87% | 14.3만 |
|---|
| 2026.06.01 | ₩16,488 | ₩16,488 | ₩15,535 | ₩15,964 | -3.17% | 14.7만 |
|---|
| 2026.05.29 | ₩16,702 | ₩16,809 | ₩16,501 | ₩16,716 | +0.08% | 2.3만 |
|---|
| 2026.05.28 | ₩16,649 | ₩17,004 | ₩16,407 | ₩16,850 | +1.21% | 3.4만 |
|---|
| 2026.05.27 | ₩16,689 | ₩17,306 | ₩16,689 | ₩16,716 | +0.16% | 2.7만 |
|---|
| 2026.05.26 | ₩16,380 | ₩16,581 | ₩16,192 | ₩16,501 | +0.74% | 3.5만 |
|---|
| 2026.05.22 | ₩16,407 | ₩16,897 | ₩16,278 | ₩16,353 | -0.33% | 3.1만 |
|---|
| 2026.05.21 | ₩15,441 | ₩16,488 | ₩15,339 | ₩16,367 | +5.99% | 4.6만 |
|---|
| 2026.05.20 | ₩15,025 | ₩15,904 | ₩15,025 | ₩15,897 | +5.80% | 6.1만 |
|---|
| 2026.05.19 | ₩14,489 | ₩14,958 | ₩14,301 | ₩14,784 | +2.04% | 6.7만 |
|---|
| 2026.05.18 | ₩15,884 | ₩15,884 | ₩14,583 | ₩14,690 | -7.52% | 7.3만 |
|---|
| 2026.05.15 | ₩17,011 | ₩17,172 | ₩15,535 | ₩15,562 | -8.52% | 8.8만 |
|---|
| 2026.05.14 | ₩18,111 | ₩18,111 | ₩16,742 | ₩17,319 | -4.37% | 3만 |
|---|
| 2026.05.13 | ₩16,970 | ₩17,621 | ₩16,628 | ₩17,494 | +3.08% | 4.2만 |
|---|
| 2026.05.12 | ₩16,769 | ₩16,863 | ₩16,353 | ₩16,796 | +0.16% | 5.7만 |
|---|
| 2026.05.11 | ₩17,400 | ₩18,138 | ₩16,769 | ₩16,917 | -2.78% | 2.8만 |
|---|
| 2026.05.08 | ₩18,245 | ₩18,245 | ₩17,239 | ₩17,467 | -4.26% | 4.2만 |
|---|
| 2026.05.07 | ₩19,010 | ₩19,010 | ₩17,334 | ₩18,191 | -4.30% | 8.8만 |
|---|
| 2026.05.06 | ₩18,822 | ₩19,117 | ₩18,446 | ₩19,036 | +1.14% | 9.5만 |
|---|
| 2026.05.05 | ₩18,191 | ₩18,527 | ₩17,883 | ₩18,352 | +0.88% | 6만 |
|---|
| 2026.05.04 | ₩17,051 | ₩18,084 | ₩16,799 | ₩17,722 | +3.93% | 11.8만 |
|---|
| 2026.05.01 | ₩16,944 | ₩17,373 | ₩16,736 | ₩17,239 | +1.74% | 4.9만 |
|---|
| 2026.04.30 | ₩15,964 | ₩16,514 | ₩15,750 | ₩16,514 | +3.45% | 8.9만 |
|---|
| 2026.04.29 | ₩15,911 | ₩15,911 | ₩15,334 | ₩15,602 | -1.94% | 4.7만 |
|---|
| 2026.04.28 | ₩16,608 | ₩17,306 | ₩16,005 | ₩16,259 | -2.10% | 3.9만 |
|---|
| 2026.04.27 | ₩16,742 | ₩17,547 | ₩16,508 | ₩16,675 | -0.40% | 4.7만 |
|---|
| 2026.04.24 | ₩16,166 | ₩16,327 | ₩15,783 | ₩16,300 | +0.83% | 3.6만 |
|---|
| 2026.04.23 | ₩16,501 | ₩16,828 | ₩15,750 | ₩16,219 | -1.71% | 5.8만 |
|---|
| 2026.04.22 | ₩16,890 | ₩17,051 | ₩16,447 | ₩16,716 | -1.03% | 4만 |
|---|
| 2026.04.21 | ₩17,749 | ₩17,749 | ₩16,474 | ₩16,702 | -5.90% | 6.5만 |
|---|
| 2026.04.20 | ₩17,856 | ₩18,178 | ₩17,671 | ₩17,789 | -0.38% | 5.9만 |
|---|
| 2026.04.17 | ₩16,863 | ₩18,044 | ₩16,716 | ₩18,030 | +6.92% | 10만 |
|---|
| 2026.04.16 | ₩16,434 | ₩16,474 | ₩16,085 | ₩16,474 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩15,924 | ₩16,461 | ₩15,803 | ₩16,461 | +3.37% | 11.1만 |
|---|
| 2026.04.14 | ₩15,736 | ₩16,547 | ₩15,736 | ₩16,259 | +3.32% | 9.2만 |
|---|
| 2026.04.13 | ₩14,972 | ₩15,777 | ₩14,945 | ₩15,736 | +5.11% | 3.5만 |
|---|
| 2026.04.10 | ₩15,964 | ₩16,045 | ₩14,918 | ₩15,133 | -5.21% | 5.9만 |
|---|
| 2026.04.09 | ₩14,730 | ₩15,763 | ₩14,670 | ₩15,669 | +6.38% | 4.6만 |
|---|
| 2026.04.08 | ₩15,226 | ₩15,562 | ₩14,703 | ₩14,891 | -2.20% | 5.9만 |
|---|
| 2026.04.07 | ₩13,550 | ₩14,193 | ₩13,389 | ₩14,153 | +4.46% | 7.9만 |
|---|
| 2026.04.06 | ₩14,314 | ₩14,475 | ₩14,019 | ₩14,033 | -1.97% | 1.5만 |
|---|
| 2026.04.02 | ₩13,603 | ₩14,529 | ₩13,316 | ₩14,207 | +4.44% | 4.1만 |
|---|
| 2026.04.01 | ₩13,912 | ₩14,770 | ₩13,912 | ₩14,274 | +2.60% | 7.1만 |
|---|
| 2026.03.31 | ₩12,262 | ₩13,778 | ₩12,262 | ₩13,711 | +11.82% | 10.1만 |
|---|
| 2026.03.30 | ₩12,436 | ₩12,543 | ₩11,792 | ₩11,967 | -3.78% | 10.7만 |
|---|
| 2026.03.27 | ₩13,254 | ₩13,389 | ₩12,289 | ₩12,342 | -6.88% | 7.5만 |
|---|
| 2026.03.26 | ₩13,040 | ₩13,757 | ₩12,841 | ₩13,415 | +2.88% | 3.5만 |
|---|
| 2026.03.25 | ₩12,959 | ₩13,979 | ₩12,959 | ₩13,684 | +5.59% | 13.1만 |
|---|
| 2026.03.24 | ₩12,543 | ₩12,818 | ₩12,141 | ₩12,758 | +1.71% | 4만 |
|---|
| 2026.03.23 | ₩13,449 | ₩13,603 | ₩12,745 | ₩12,892 | -4.14% | 4.5만 |
|---|
| 2026.03.20 | ₩13,697 | ₩13,697 | ₩12,664 | ₩12,825 | -6.37% | 12.6만 |
|---|
| 2026.03.19 | ₩13,147 | ₩14,066 | ₩13,026 | ₩13,657 | +3.88% | 6.7만 |
|---|
| 2026.03.18 | ₩13,965 | ₩13,965 | ₩13,241 | ₩13,321 | -4.61% | 4.4만 |
|---|
| 2026.03.17 | ₩13,952 | ₩14,368 | ₩13,872 | ₩14,140 | +1.35% | 4만 |
|---|
| 2026.03.16 | ₩13,764 | ₩14,274 | ₩13,724 | ₩13,804 | +0.29% | 4.5만 |
|---|
| 2026.03.13 | ₩14,019 | ₩14,234 | ₩13,093 | ₩13,415 | -4.31% | 7.5만 |
|---|
| 2026.03.12 | ₩14,730 | ₩14,730 | ₩13,389 | ₩13,643 | -7.38% | 11.4만 |
|---|
| 2026.03.11 | ₩15,736 | ₩15,736 | ₩14,757 | ₩15,213 | -3.32% | 7.8만 |
|---|
| 2026.03.10 | ₩15,361 | ₩16,043 | ₩15,039 | ₩15,414 | +0.35% | 12.3만 |
|---|
| 2026.03.09 | ₩14,234 | ₩14,985 | ₩13,940 | ₩14,891 | +4.62% | 10.5만 |
|---|
| 2026.03.06 | ₩14,515 | ₩14,931 | ₩14,033 | ₩14,676 | +1.11% | 20.2만 |
|---|
| 2026.03.05 | ₩15,951 | ₩15,951 | ₩14,717 | ₩15,146 | -5.05% | 21.1만 |
|---|
| 2026.03.04 | ₩15,897 | ₩16,434 | ₩15,475 | ₩16,259 | +2.28% | 5.9만 |
|---|
| 2026.03.03 | ₩15,830 | ₩16,017 | ₩15,025 | ₩15,508 | -2.03% | 20.6만 |
|---|
| 2026.03.02 | ₩16,394 | ₩17,172 | ₩16,159 | ₩17,145 | +4.58% | 38.9만 |
|---|
| 2026.02.27 | ₩17,145 | ₩17,412 | ₩16,695 | ₩17,145 | 0.00% | 25.9만 |
|---|
| 2026.02.26 | ₩17,910 | ₩17,910 | ₩16,930 | ₩17,816 | -0.52% | 10.9만 |
|---|
| 2026.02.25 | ₩17,722 | ₩18,339 | ₩17,722 | ₩17,936 | +1.21% | 9.8만 |
|---|
| 2026.02.24 | ₩16,836 | ₩17,641 | ₩16,836 | ₩17,547 | +4.22% | 25.8만 |
|---|
| 2026.02.23 | ₩16,528 | ₩17,306 | ₩16,320 | ₩16,957 | +2.60% | 5.1만 |
|---|
| 2026.02.20 | ₩16,970 | ₩17,064 | ₩16,172 | ₩16,836 | -0.79% | 8만 |
|---|
| 2026.02.19 | ₩17,105 | ₩17,105 | ₩16,514 | ₩17,105 | 0.00% | 4.9만 |
|---|
| 2026.02.18 | ₩17,239 | ₩17,574 | ₩16,903 | ₩17,105 | -0.78% | 5.4만 |
|---|
| 2026.02.17 | ₩16,608 | ₩17,521 | ₩16,501 | ₩17,252 | +3.88% | 14.7만 |
|---|
| 2026.02.13 | ₩17,105 | ₩17,720 | ₩16,622 | ₩16,689 | -2.43% | 10.6만 |
|---|
| 2026.02.12 | ₩17,051 | ₩17,051 | ₩16,433 | ₩16,568 | -2.83% | 5.5만 |
|---|
| 2026.02.11 | ₩17,333 | ₩17,628 | ₩16,488 | ₩17,225 | -0.62% | 8.8만 |
|---|
| 2026.02.10 | ₩17,038 | ₩17,559 | ₩17,024 | ₩17,346 | +1.81% | 10.3만 |
|---|
| 2026.02.09 | ₩17,091 | ₩17,091 | ₩16,179 | ₩16,836 | -1.49% | 8.3만 |
|---|
| 2026.02.06 | ₩16,420 | ₩17,038 | ₩16,339 | ₩16,957 | +3.27% | 7.8만 |
|---|
| 2026.02.05 | ₩16,541 | ₩17,588 | ₩15,455 | ₩15,696 | -5.11% | 15.1만 |
|---|
| 2026.02.04 | ₩17,212 | ₩17,351 | ₩16,246 | ₩16,689 | -3.04% | 10.8만 |
|---|
| 2026.02.03 | ₩17,024 | ₩17,474 | ₩16,360 | ₩16,903 | -0.71% | 13.9만 |
|---|
| 2026.02.02 | ₩15,589 | ₩16,917 | ₩15,589 | ₩16,809 | +7.83% | 19.8만 |
|---|
| 2026.01.30 | ₩15,575 | ₩15,964 | ₩15,052 | ₩15,589 | +0.09% | 12.1만 |
|---|
| 2026.01.29 | ₩15,616 | ₩16,031 | ₩15,472 | ₩15,937 | +2.06% | 8.4만 |
|---|
| 2026.01.28 | ₩16,581 | ₩16,581 | ₩15,629 | ₩15,696 | -5.34% | 13.3만 |
|---|
| 2026.01.27 | ₩16,179 | ₩16,742 | ₩16,179 | ₩16,742 | +3.48% | 4.7만 |
|---|
| 2026.01.26 | ₩16,300 | ₩16,380 | ₩15,912 | ₩16,313 | +0.08% | 6.5만 |
|---|
| 2026.01.23 | ₩17,668 | ₩17,668 | ₩16,300 | ₩16,380 | -7.29% | 8.6만 |
|---|
| 2026.01.22 | ₩17,185 | ₩17,963 | ₩17,185 | ₩17,413 | +1.33% | 12.3만 |
|---|
| 2026.01.21 | ₩16,783 | ₩17,145 | ₩16,400 | ₩16,997 | +1.28% | 10.3만 |
|---|
| 2026.01.20 | ₩15,240 | ₩16,742 | ₩15,106 | ₩16,662 | +9.33% | 16.4만 |
|---|
| 2026.01.16 | ₩16,192 | ₩16,394 | ₩15,870 | ₩15,951 | -1.49% | 7만 |
|---|
| 2026.01.15 | ₩17,091 | ₩17,091 | ₩15,991 | ₩16,246 | -4.95% | 7.4만 |
|---|
| 2026.01.14 | ₩15,978 | ₩16,984 | ₩15,958 | ₩16,984 | +6.30% | 6.2만 |
|---|
| 2026.01.13 | ₩16,125 | ₩16,125 | ₩15,141 | ₩16,085 | -0.25% | 9.8만 |
|---|
| 2026.01.12 | ₩16,152 | ₩16,152 | ₩15,522 | ₩16,005 | -0.91% | 6.5만 |
|---|
| 2026.01.09 | ₩16,568 | ₩16,602 | ₩15,978 | ₩15,978 | -3.56% | 7.8만 |
|---|
| 2026.01.08 | ₩16,702 | ₩17,182 | ₩16,407 | ₩16,622 | -0.48% | 8.3만 |
|---|
| 2026.01.07 | ₩16,125 | ₩17,205 | ₩16,125 | ₩17,011 | +5.49% | 21.6만 |
|---|
| 2026.01.06 | ₩15,937 | ₩16,139 | ₩15,241 | ₩15,763 | -1.09% | 22.8만 |
|---|
| 2026.01.05 | ₩15,911 | ₩15,975 | ₩14,797 | ₩15,589 | -2.02% | 34만 |
|---|
| 2026.01.02 | ₩16,944 | ₩17,266 | ₩15,159 | ₩15,777 | -6.89% | 47.4만 |
|---|
| 2025.12.31 | ₩16,608 | ₩16,716 | ₩16,380 | ₩16,501 | -0.65% | 7.7만 |
|---|
| 2025.12.30 | ₩17,205 | ₩17,223 | ₩16,461 | ₩16,742 | -2.69% | 20.8만 |
|---|
| 2025.12.29 | ₩17,480 | ₩17,561 | ₩17,172 | ₩17,346 | -0.77% | 13.3만 |
|---|
| 2025.12.26 | ₩17,749 | ₩17,749 | ₩17,192 | ₩17,681 | -0.38% | 19.7만 |
|---|
| 2025.12.24 | ₩17,105 | ₩17,883 | ₩16,903 | ₩17,816 | +4.16% | 23.2만 |
|---|
| 2025.12.23 | ₩17,252 | ₩17,632 | ₩16,649 | ₩16,890 | -2.10% | 6.7만 |
|---|
| 2025.12.22 | ₩16,716 | ₩17,480 | ₩16,702 | ₩17,453 | +4.41% | 7.4만 |
|---|
| 2025.12.19 | ₩15,803 | ₩16,792 | ₩15,790 | ₩16,635 | +5.26% | 13.2만 |
|---|
| 2025.12.18 | ₩15,964 | ₩16,380 | ₩15,554 | ₩15,803 | -1.01% | 10.8만 |
|---|
| 2025.12.17 | ₩16,206 | ₩16,394 | ₩15,763 | ₩15,884 | -1.99% | 4.4만 |
|---|
| 2025.12.16 | ₩16,622 | ₩16,635 | ₩15,964 | ₩16,219 | -2.42% | 10.2만 |
|---|
| 2025.12.15 | ₩16,877 | ₩17,064 | ₩16,532 | ₩16,622 | -1.51% | 6.8만 |
|---|
| 2025.12.12 | ₩17,011 | ₩17,131 | ₩16,530 | ₩16,675 | -1.97% | 15.5만 |
|---|
| 2025.12.11 | ₩16,984 | ₩17,279 | ₩16,729 | ₩16,823 | -0.95% | 12.8만 |
|---|
| 2025.12.10 | ₩16,434 | ₩17,091 | ₩16,353 | ₩16,863 | +2.61% | 9.4만 |
|---|
| 2025.12.09 | ₩17,064 | ₩17,640 | ₩16,420 | ₩16,501 | -3.30% | 17.1만 |
|---|
| 2025.12.08 | ₩16,085 | ₩17,172 | ₩16,072 | ₩16,917 | +5.17% | 35.4만 |
|---|
| 2025.12.05 | ₩15,065 | ₩15,307 | ₩14,918 | ₩15,240 | +1.16% | 5.7만 |
|---|
| 2025.12.04 | ₩14,811 | ₩15,166 | ₩14,556 | ₩15,079 | +1.81% | 4만 |
|---|
| 2025.12.03 | ₩13,992 | ₩14,931 | ₩13,992 | ₩14,931 | +6.71% | 14만 |
|---|
| 2025.12.02 | ₩14,811 | ₩14,811 | ₩13,764 | ₩13,764 | -7.07% | 13.4만 |
|---|
| 2025.12.01 | ₩15,146 | ₩15,240 | ₩14,636 | ₩14,744 | -2.66% | 18.4만 |
|---|
| 2025.11.28 | ₩15,562 | ₩15,696 | ₩15,334 | ₩15,481 | -0.52% | 10.4만 |
|---|
| 2025.11.26 | ₩15,106 | ₩15,696 | ₩14,972 | ₩15,522 | +2.75% | 16만 |
|---|
| 2025.11.25 | ₩14,529 | ₩15,133 | ₩14,515 | ₩15,119 | +4.06% | 16만 |
|---|
| 2025.11.24 | ₩13,670 | ₩14,368 | ₩13,670 | ₩14,368 | +5.10% | 13.8만 |
|---|
| 2025.11.21 | ₩12,852 | ₩13,684 | ₩12,624 | ₩13,429 | +4.49% | 13.9만 |
|---|
| 2025.11.20 | ₩13,778 | ₩14,141 | ₩12,678 | ₩12,771 | -7.30% | 15.8만 |
|---|
| 2025.11.19 | ₩13,523 | ₩13,804 | ₩13,321 | ₩13,456 | -0.50% | 12.4만 |
|---|
| 2025.11.18 | ₩12,892 | ₩13,791 | ₩12,892 | ₩13,523 | +4.89% | 32.6만 |
|---|
| 2025.11.17 | ₩12,664 | ₩13,266 | ₩12,664 | ₩12,973 | +2.44% | 15.7만 |
|---|
| 2025.11.14 | ₩11,940 | ₩12,998 | ₩11,873 | ₩12,584 | +5.39% | 12.2만 |
|---|
| 2025.11.13 | ₩12,543 | ₩12,873 | ₩12,060 | ₩12,181 | -2.89% | 26.2만 |
|---|
| 2025.11.12 | ₩12,825 | ₩13,187 | ₩12,637 | ₩12,637 | -1.46% | 14.8만 |
|---|
| 2025.11.11 | ₩11,564 | ₩12,745 | ₩11,564 | ₩12,664 | +9.51% | 19.2만 |
|---|
| 2025.11.10 | ₩11,108 | ₩11,604 | ₩11,108 | ₩11,564 | +4.11% | 8.5만 |
|---|
| 2025.11.07 | ₩10,813 | ₩10,866 | ₩10,390 | ₩10,866 | +0.50% | 7.4만 |
|---|
| 2025.11.06 | ₩11,215 | ₩11,242 | ₩10,920 | ₩11,081 | -1.20% | 6만 |
|---|
| 2025.11.05 | ₩11,148 | ₩11,323 | ₩10,826 | ₩11,095 | -0.48% | 6.5만 |
|---|
| 2025.11.04 | ₩11,323 | ₩11,806 | ₩11,148 | ₩11,685 | +3.20% | 4.3만 |
|---|
| 2025.11.03 | ₩12,047 | ₩12,047 | ₩11,282 | ₩11,859 | -1.56% | 6.5만 |
|---|
| 2025.10.31 | ₩11,551 | ₩12,007 | ₩11,390 | ₩11,926 | +3.25% | 10.2만 |
|---|
| 2025.10.30 | ₩11,095 | ₩11,792 | ₩11,095 | ₩11,604 | +4.59% | 13.4만 |
|---|
| 2025.10.29 | ₩11,349 | ₩11,658 | ₩10,866 | ₩11,162 | -1.65% | 12.3만 |
|---|
| 2025.10.28 | ₩11,430 | ₩11,430 | ₩11,108 | ₩11,309 | -1.06% | 7.1만 |
|---|
| 2025.10.27 | ₩11,242 | ₩11,470 | ₩11,095 | ₩11,417 | +1.55% | 2.9만 |
|---|
| 2025.10.24 | ₩11,269 | ₩11,423 | ₩11,175 | ₩11,229 | -0.36% | 2만 |
|---|
| 2025.10.23 | ₩11,175 | ₩11,223 | ₩10,947 | ₩11,081 | -0.84% | 2.3만 |
|---|
| 2025.10.22 | ₩11,376 | ₩11,457 | ₩10,746 | ₩11,054 | -2.83% | 4.1만 |
|---|
| 2025.10.21 | ₩11,484 | ₩11,484 | ₩11,135 | ₩11,430 | -0.47% | 4.5만 |
|---|
| 2025.10.20 | ₩11,202 | ₩11,510 | ₩10,987 | ₩11,457 | +2.28% | 10만 |
|---|
| 2025.10.17 | ₩10,585 | ₩10,907 | ₩10,464 | ₩10,907 | +3.04% | 6만 |
|---|
| 2025.10.16 | ₩11,175 | ₩11,336 | ₩10,665 | ₩10,826 | -3.12% | 6.4만 |
|---|
| 2025.10.15 | ₩10,464 | ₩11,135 | ₩10,397 | ₩11,068 | +5.77% | 13.8만 |
|---|
| 2025.10.14 | ₩10,142 | ₩10,543 | ₩10,048 | ₩10,397 | +2.51% | 6.7만 |
|---|
| 2025.10.13 | ₩10,531 | ₩10,531 | ₩10,142 | ₩10,370 | -1.53% | 9.8만 |
|---|
| 2025.10.10 | ₩11,403 | ₩11,403 | ₩10,249 | ₩10,397 | -8.82% | 18.7만 |
|---|