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 | ₩19,902 | ₩21,033 | ₩19,647 | ₩20,758 | +4.30% | 5.9만 |
| 2026.10.08 | ₩19,139 | ₩19,821 | ₩18,590 | ₩19,741 | +3.15% | 4.3만 |
| 2026.10.07 | ₩18,563 | ₩19,688 | ₩18,563 | ₩19,125 | +3.03% | 4.4만 |
| 2026.10.06 | ₩19,862 | ₩19,862 | ₩18,470 | ₩19,112 | -3.77% | 5.4만 |
| 2026.10.05 | ₩20,062 | ₩20,136 | ₩19,219 | ₩19,835 | -1.13% | 5만 |
| 2026.10.02 | ₩20,290 | ₩20,544 | ₩19,567 | ₩19,862 | -2.11% | 3.8만 |
| 2026.10.01 | ₩21,066 | ₩21,146 | ₩19,982 | ₩20,022 | -4.96% | 6.5만 |
| 2026.09.30 | ₩22,283 | ₩22,699 | ₩21,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,267 |
| -4.56% |
| 6.6만 |
| 2026.09.29 | ₩22,659 | ₩22,893 | ₩22,097 | ₩22,431 | -1.00% | 3.5만 |
|---|
| 2026.09.28 | ₩21,802 | ₩23,154 | ₩21,682 | ₩23,074 | +5.83% | 4.7만 |
|---|
| 2026.09.25 | ₩22,518 | ₩22,652 | ₩21,963 | ₩22,431 | -0.39% | 4.2만 |
|---|
| 2026.09.24 | ₩22,686 | ₩22,752 | ₩21,816 | ₩22,739 | +0.24% | 5.2만 |
|---|
| 2026.09.23 | ₩25,389 | ₩25,389 | ₩22,220 | ₩22,552 | -11.18% | 7.2만 |
|---|
| 2026.09.22 | ₩24,211 | ₩25,496 | ₩24,211 | ₩25,416 | +4.98% | 3.5만 |
|---|
| 2026.09.21 | ₩23,636 | ₩24,091 | ₩23,007 | ₩23,957 | +1.36% | 4.8만 |
|---|
| 2026.09.18 | ₩24,131 | ₩24,312 | ₩23,174 | ₩23,221 | -3.77% | 3.2만 |
|---|
| 2026.09.17 | ₩23,823 | ₩24,733 | ₩23,823 | ₩24,332 | +2.13% | 3만 |
|---|
| 2026.09.16 | ₩23,234 | ₩23,663 | ₩22,766 | ₩23,328 | +0.40% | 3.9만 |
|---|
| 2026.09.15 | ₩24,359 | ₩24,359 | ₩22,752 | ₩23,154 | -4.95% | 4.8만 |
|---|
| 2026.09.14 | ₩24,760 | ₩25,129 | ₩24,359 | ₩24,519 | -0.97% | 2.9만 |
|---|
| 2026.09.11 | ₩25,309 | ₩25,750 | ₩24,037 | ₩24,158 | -4.55% | 6.3만 |
|---|
| 2026.09.10 | ₩26,192 | ₩26,192 | ₩24,519 | ₩24,640 | -5.93% | 7.5만 |
|---|
| 2026.09.09 | ₩27,102 | ₩27,437 | ₩25,911 | ₩26,152 | -3.51% | 6.7만 |
|---|
| 2026.09.08 | ₩27,530 | ₩27,771 | ₩26,246 | ₩27,410 | -0.44% | 4.3만 |
|---|
| 2026.09.04 | ₩27,718 | ₩28,200 | ₩27,223 | ₩28,093 | +1.35% | 2.5만 |
|---|
| 2026.09.03 | ₩28,561 | ₩28,775 | ₩27,631 | ₩27,932 | -2.20% | 3.7만 |
|---|
| 2026.09.02 | ₩27,156 | ₩28,936 | ₩27,129 | ₩28,601 | +5.32% | 5.4만 |
|---|
| 2026.09.01 | ₩27,892 | ₩27,892 | ₩26,928 | ₩27,209 | -2.45% | 9.6만 |
|---|
| 2026.08.31 | ₩27,490 | ₩27,986 | ₩26,901 | ₩27,852 | +1.31% | 5.5만 |
|---|
| 2026.08.28 | ₩29,578 | ₩29,779 | ₩27,878 | ₩28,012 | -5.29% | 8.7만 |
|---|
| 2026.08.27 | ₩29,980 | ₩30,482 | ₩29,613 | ₩29,859 | -0.40% | 4.8만 |
|---|
| 2026.08.26 | ₩30,983 | ₩30,983 | ₩30,234 | ₩30,555 | -1.38% | 2.4만 |
|---|
| 2026.08.25 | ₩30,876 | ₩31,465 | ₩30,876 | ₩31,345 | +1.52% | 3.7만 |
|---|
| 2026.08.24 | ₩30,395 | ₩30,395 | ₩28,989 | ₩30,274 | -0.40% | 4.1만 |
|---|
| 2026.08.21 | ₩30,609 | ₩30,997 | ₩30,127 | ₩30,542 | -0.22% | 3.7만 |
|---|
| 2026.08.20 | ₩31,987 | ₩31,987 | ₩29,632 | ₩30,033 | -6.11% | 10.4만 |
|---|
| 2026.08.19 | ₩31,452 | ₩32,322 | ₩31,278 | ₩31,961 | +1.62% | 11.1만 |
|---|
| 2026.08.18 | ₩28,307 | ₩30,179 | ₩28,106 | ₩30,033 | +6.10% | 8.4만 |
|---|
| 2026.08.17 | ₩28,093 | ₩28,093 | ₩26,835 | ₩27,919 | -0.62% | 3.9만 |
|---|
| 2026.08.14 | ₩27,678 | ₩28,427 | ₩26,841 | ₩28,427 | +2.71% | 2.4만 |
|---|
| 2026.08.13 | ₩27,892 | ₩28,427 | ₩27,129 | ₩27,263 | -2.26% | 2.4만 |
|---|
| 2026.08.12 | ₩26,901 | ₩27,397 | ₩26,714 | ₩26,928 | +0.10% | 1.9만 |
|---|
| 2026.08.11 | ₩27,571 | ₩27,791 | ₩26,808 | ₩26,848 | -2.62% | 3.7만 |
|---|
| 2026.08.10 | ₩27,638 | ₩27,986 | ₩27,029 | ₩27,584 | -0.19% | 3.9만 |
|---|
| 2026.08.07 | ₩28,026 | ₩28,554 | ₩27,236 | ₩27,785 | -0.86% | 5.4만 |
|---|
| 2026.08.06 | ₩27,182 | ₩28,106 | ₩27,182 | ₩27,731 | +2.02% | 5만 |
|---|
| 2026.08.05 | ₩27,651 | ₩28,541 | ₩26,861 | ₩27,249 | -1.45% | 7만 |
|---|
| 2026.08.04 | ₩25,764 | ₩26,968 | ₩25,483 | ₩26,955 | +4.62% | 5.3만 |
|---|
| 2026.08.03 | ₩25,228 | ₩25,496 | ₩23,957 | ₩25,389 | +0.64% | 7.4만 |
|---|
| 2026.07.31 | ₩26,701 | ₩26,701 | ₩24,202 | ₩25,228 | -5.51% | 12.5만 |
|---|
| 2026.07.30 | ₩26,326 | ₩27,370 | ₩25,777 | ₩27,370 | +3.97% | 3.3만 |
|---|
| 2026.07.29 | ₩26,580 | ₩27,009 | ₩25,696 | ₩26,112 | -1.76% | 4.8만 |
|---|
| 2026.07.28 | ₩26,366 | ₩26,567 | ₩25,510 | ₩26,246 | -0.46% | 4.5만 |
|---|
| 2026.07.27 | ₩26,058 | ₩27,035 | ₩25,670 | ₩25,858 | -0.77% | 5.5만 |
|---|
| 2026.07.24 | ₩25,710 | ₩26,100 | ₩24,733 | ₩25,068 | -2.50% | 3.6만 |
|---|
| 2026.07.23 | ₩24,292 | ₩25,777 | ₩24,292 | ₩25,697 | +5.79% | 3.1만 |
|---|
| 2026.07.22 | ₩26,353 | ₩26,353 | ₩25,182 | ₩25,215 | -4.32% | 3.4만 |
|---|
| 2026.07.21 | ₩24,198 | ₩26,165 | ₩24,198 | ₩26,031 | +7.58% | 6.3만 |
|---|
| 2026.07.20 | ₩26,058 | ₩26,594 | ₩24,171 | ₩24,171 | -7.24% | 9.3만 |
|---|
| 2026.07.17 | ₩24,666 | ₩26,500 | ₩24,581 | ₩26,072 | +5.70% | 10.5만 |
|---|
| 2026.07.16 | ₩25,791 | ₩26,232 | ₩24,385 | ₩24,680 | -4.31% | 9.8만 |
|---|
| 2026.07.15 | ₩24,827 | ₩25,376 | ₩24,031 | ₩25,376 | +2.21% | 4.7만 |
|---|
| 2026.07.14 | ₩24,265 | ₩25,067 | ₩23,609 | ₩24,533 | +1.10% | 8.2만 |
|---|
| 2026.07.13 | ₩25,108 | ₩25,429 | ₩23,937 | ₩24,439 | -2.67% | 11.4만 |
|---|
| 2026.07.10 | ₩28,052 | ₩28,052 | ₩24,947 | ₩25,844 | -7.87% | 12.9만 |
|---|
| 2026.07.09 | ₩27,236 | ₩28,146 | ₩27,236 | ₩28,039 | +2.95% | 7.7만 |
|---|
| 2026.07.08 | ₩27,437 | ₩27,932 | ₩26,286 | ₩27,236 | -0.73% | 11.9만 |
|---|
| 2026.07.07 | ₩26,527 | ₩28,106 | ₩26,500 | ₩27,771 | +4.69% | 21만 |
|---|
| 2026.07.06 | ₩24,533 | ₩25,228 | ₩24,318 | ₩24,947 | +1.69% | 7.2만 |
|---|
| 2026.07.02 | ₩22,900 | ₩24,753 | ₩22,900 | ₩24,666 | +7.71% | 10.5만 |
|---|
| 2026.07.01 | ₩24,385 | ₩24,385 | ₩22,926 | ₩22,926 | -5.98% | 7.9만 |
|---|
| 2026.06.30 | ₩24,599 | ₩25,000 | ₩23,964 | ₩24,171 | -1.74% | 8.4만 |
|---|
| 2026.06.29 | ₩23,582 | ₩24,051 | ₩22,379 | ₩24,051 | +1.99% | 10.4만 |
|---|
| 2026.06.26 | ₩21,856 | ₩23,555 | ₩21,494 | ₩23,555 | +7.78% | 10.2만 |
|---|
| 2026.06.25 | ₩22,552 | ₩23,569 | ₩21,883 | ₩22,003 | -2.43% | 8.7만 |
|---|
| 2026.06.24 | ₩21,334 | ₩22,833 | ₩21,334 | ₩22,110 | +3.64% | 10.9만 |
|---|
| 2026.06.23 | ₩19,848 | ₩21,454 | ₩19,848 | ₩20,839 | +4.99% | 8.9만 |
|---|
| 2026.06.22 | ₩19,500 | ₩20,210 | ₩19,500 | ₩19,821 | +1.65% | 6만 |
|---|
| 2026.06.18 | ₩19,125 | ₩19,538 | ₩18,108 | ₩18,871 | -1.33% | 4.8만 |
|---|
| 2026.06.17 | ₩18,108 | ₩18,992 | ₩18,108 | ₩18,510 | +2.22% | 6.3만 |
|---|
| 2026.06.16 | ₩18,122 | ₩18,256 | ₩17,600 | ₩18,041 | -0.44% | 7.6만 |
|---|
| 2026.06.15 | ₩18,550 | ₩18,644 | ₩18,055 | ₩18,108 | -2.38% | 6.4만 |
|---|
| 2026.06.12 | ₩17,827 | ₩18,523 | ₩17,600 | ₩18,108 | +1.58% | 6만 |
|---|
| 2026.06.11 | ₩16,931 | ₩18,055 | ₩16,810 | ₩17,680 | +4.43% | 4.8만 |
|---|
| 2026.06.10 | ₩16,395 | ₩17,412 | ₩16,248 | ₩16,489 | +0.57% | 9.8만 |
|---|
| 2026.06.09 | ₩15,940 | ₩16,474 | ₩15,485 | ₩16,301 | +2.27% | 7.4만 |
|---|
| 2026.06.08 | ₩15,780 | ₩15,987 | ₩15,391 | ₩15,485 | -1.87% | 1.6만 |
|---|
| 2026.06.05 | ₩16,034 | ₩16,489 | ₩15,418 | ₩15,525 | -3.17% | 6.9만 |
|---|
| 2026.06.04 | ₩15,324 | ₩16,502 | ₩15,324 | ₩16,168 | +5.50% | 16.3만 |
|---|
| 2026.06.03 | ₩14,361 | ₩14,936 | ₩14,321 | ₩14,936 | +4.01% | 6.9만 |
|---|
| 2026.06.02 | ₩15,592 | ₩15,592 | ₩14,334 | ₩14,521 | -6.87% | 14.3만 |
|---|
| 2026.06.01 | ₩16,449 | ₩16,449 | ₩15,498 | ₩15,927 | -3.17% | 14.7만 |
|---|
| 2026.05.29 | ₩16,663 | ₩16,770 | ₩16,462 | ₩16,676 | +0.08% | 2.3만 |
|---|
| 2026.05.28 | ₩16,609 | ₩16,964 | ₩16,368 | ₩16,810 | +1.21% | 3.4만 |
|---|
| 2026.05.27 | ₩16,649 | ₩17,265 | ₩16,649 | ₩16,676 | +0.16% | 2.7만 |
|---|
| 2026.05.26 | ₩16,342 | ₩16,542 | ₩16,154 | ₩16,462 | +0.74% | 3.5만 |
|---|
| 2026.05.22 | ₩16,368 | ₩16,857 | ₩16,240 | ₩16,315 | -0.33% | 3.1만 |
|---|
| 2026.05.21 | ₩15,405 | ₩16,449 | ₩15,303 | ₩16,328 | +5.99% | 4.6만 |
|---|
| 2026.05.20 | ₩14,990 | ₩15,866 | ₩14,990 | ₩15,860 | +5.80% | 6.1만 |
|---|
| 2026.05.19 | ₩14,455 | ₩14,923 | ₩14,267 | ₩14,749 | +2.04% | 6.7만 |
|---|
| 2026.05.18 | ₩15,846 | ₩15,846 | ₩14,548 | ₩14,655 | -7.52% | 7.3만 |
|---|
| 2026.05.15 | ₩16,971 | ₩17,131 | ₩15,498 | ₩15,525 | -8.52% | 8.8만 |
|---|
| 2026.05.14 | ₩18,068 | ₩18,068 | ₩16,703 | ₩17,278 | -4.37% | 3만 |
|---|
| 2026.05.13 | ₩16,931 | ₩17,580 | ₩16,589 | ₩17,452 | +3.08% | 4.2만 |
|---|
| 2026.05.12 | ₩16,730 | ₩16,823 | ₩16,315 | ₩16,757 | +0.16% | 5.7만 |
|---|
| 2026.05.11 | ₩17,359 | ₩18,095 | ₩16,730 | ₩16,877 | -2.78% | 2.8만 |
|---|
| 2026.05.08 | ₩18,202 | ₩18,202 | ₩17,198 | ₩17,426 | -4.26% | 4.2만 |
|---|
| 2026.05.07 | ₩18,965 | ₩18,965 | ₩17,293 | ₩18,148 | -4.30% | 8.8만 |
|---|
| 2026.05.06 | ₩18,777 | ₩19,072 | ₩18,403 | ₩18,992 | +1.14% | 9.5만 |
|---|
| 2026.05.05 | ₩18,148 | ₩18,483 | ₩17,841 | ₩18,309 | +0.88% | 6만 |
|---|
| 2026.05.04 | ₩17,011 | ₩18,041 | ₩16,759 | ₩17,680 | +3.93% | 11.8만 |
|---|
| 2026.05.01 | ₩16,904 | ₩17,332 | ₩16,696 | ₩17,198 | +1.74% | 4.9만 |
|---|
| 2026.04.30 | ₩15,927 | ₩16,475 | ₩15,713 | ₩16,475 | +3.45% | 8.9만 |
|---|
| 2026.04.29 | ₩15,873 | ₩15,873 | ₩15,298 | ₩15,565 | -1.94% | 4.7만 |
|---|
| 2026.04.28 | ₩16,569 | ₩17,265 | ₩15,967 | ₩16,221 | -2.10% | 3.9만 |
|---|
| 2026.04.27 | ₩16,703 | ₩17,506 | ₩16,469 | ₩16,636 | -0.40% | 4.7만 |
|---|
| 2026.04.24 | ₩16,127 | ₩16,288 | ₩15,746 | ₩16,261 | +0.83% | 3.6만 |
|---|
| 2026.04.23 | ₩16,462 | ₩16,789 | ₩15,713 | ₩16,181 | -1.71% | 5.8만 |
|---|
| 2026.04.22 | ₩16,850 | ₩17,011 | ₩16,409 | ₩16,676 | -1.03% | 4만 |
|---|
| 2026.04.21 | ₩17,707 | ₩17,707 | ₩16,435 | ₩16,663 | -5.90% | 6.5만 |
|---|
| 2026.04.20 | ₩17,814 | ₩18,135 | ₩17,629 | ₩17,747 | -0.38% | 5.9만 |
|---|
| 2026.04.17 | ₩16,823 | ₩18,001 | ₩16,676 | ₩17,988 | +6.92% | 10만 |
|---|
| 2026.04.16 | ₩16,395 | ₩16,435 | ₩16,047 | ₩16,435 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩15,887 | ₩16,422 | ₩15,766 | ₩16,422 | +3.37% | 11.1만 |
|---|
| 2026.04.14 | ₩15,699 | ₩16,508 | ₩15,699 | ₩16,221 | +3.32% | 9.2만 |
|---|
| 2026.04.13 | ₩14,936 | ₩15,739 | ₩14,910 | ₩15,699 | +5.11% | 3.5만 |
|---|
| 2026.04.10 | ₩15,927 | ₩16,007 | ₩14,883 | ₩15,097 | -5.21% | 5.9만 |
|---|
| 2026.04.09 | ₩14,695 | ₩15,726 | ₩14,635 | ₩15,632 | +6.38% | 4.6만 |
|---|
| 2026.04.08 | ₩15,191 | ₩15,525 | ₩14,669 | ₩14,856 | -2.20% | 5.9만 |
|---|
| 2026.04.07 | ₩13,518 | ₩14,160 | ₩13,357 | ₩14,120 | +4.46% | 7.9만 |
|---|
| 2026.04.06 | ₩14,281 | ₩14,441 | ₩13,986 | ₩13,999 | -1.97% | 1.5만 |
|---|
| 2026.04.02 | ₩13,571 | ₩14,495 | ₩13,285 | ₩14,173 | +4.44% | 4.1만 |
|---|
| 2026.04.01 | ₩13,879 | ₩14,736 | ₩13,879 | ₩14,240 | +2.60% | 7.1만 |
|---|
| 2026.03.31 | ₩12,233 | ₩13,745 | ₩12,233 | ₩13,678 | +11.82% | 10.1만 |
|---|
| 2026.03.30 | ₩12,407 | ₩12,514 | ₩11,764 | ₩11,938 | -3.78% | 10.7만 |
|---|
| 2026.03.27 | ₩13,223 | ₩13,357 | ₩12,260 | ₩12,313 | -6.88% | 7.5만 |
|---|
| 2026.03.26 | ₩13,009 | ₩13,725 | ₩12,811 | ₩13,384 | +2.88% | 3.5만 |
|---|
| 2026.03.25 | ₩12,929 | ₩13,946 | ₩12,929 | ₩13,651 | +5.59% | 13.1만 |
|---|
| 2026.03.24 | ₩12,514 | ₩12,788 | ₩12,112 | ₩12,728 | +1.71% | 4만 |
|---|
| 2026.03.23 | ₩13,417 | ₩13,571 | ₩12,715 | ₩12,862 | -4.14% | 4.5만 |
|---|
| 2026.03.20 | ₩13,665 | ₩13,665 | ₩12,634 | ₩12,795 | -6.37% | 12.6만 |
|---|
| 2026.03.19 | ₩13,116 | ₩14,033 | ₩12,996 | ₩13,625 | +3.88% | 6.7만 |
|---|
| 2026.03.18 | ₩13,933 | ₩13,933 | ₩13,210 | ₩13,290 | -4.61% | 4.4만 |
|---|
| 2026.03.17 | ₩13,919 | ₩14,334 | ₩13,839 | ₩14,107 | +1.35% | 4만 |
|---|
| 2026.03.16 | ₩13,732 | ₩14,240 | ₩13,692 | ₩13,772 | +0.29% | 4.5만 |
|---|
| 2026.03.13 | ₩13,986 | ₩14,200 | ₩13,063 | ₩13,384 | -4.31% | 7.5만 |
|---|
| 2026.03.12 | ₩14,695 | ₩14,695 | ₩13,357 | ₩13,611 | -7.38% | 11.4만 |
|---|
| 2026.03.11 | ₩15,699 | ₩15,699 | ₩14,722 | ₩15,177 | -3.32% | 7.8만 |
|---|
| 2026.03.10 | ₩15,324 | ₩16,006 | ₩15,003 | ₩15,378 | +0.35% | 12.3만 |
|---|
| 2026.03.09 | ₩14,200 | ₩14,950 | ₩13,907 | ₩14,856 | +4.62% | 10.5만 |
|---|
| 2026.03.06 | ₩14,481 | ₩14,896 | ₩13,999 | ₩14,642 | +1.11% | 20.2만 |
|---|
| 2026.03.05 | ₩15,913 | ₩15,913 | ₩14,682 | ₩15,110 | -5.05% | 21.1만 |
|---|
| 2026.03.04 | ₩15,860 | ₩16,395 | ₩15,438 | ₩16,221 | +2.28% | 5.9만 |
|---|
| 2026.03.03 | ₩15,793 | ₩15,979 | ₩14,990 | ₩15,472 | -2.03% | 20.6만 |
|---|
| 2026.03.02 | ₩16,355 | ₩17,131 | ₩16,121 | ₩17,104 | +4.58% | 38.9만 |
|---|
| 2026.02.27 | ₩17,104 | ₩17,371 | ₩16,656 | ₩17,104 | 0.00% | 25.9만 |
|---|
| 2026.02.26 | ₩17,867 | ₩17,867 | ₩16,890 | ₩17,774 | -0.52% | 10.9만 |
|---|
| 2026.02.25 | ₩17,680 | ₩18,296 | ₩17,680 | ₩17,894 | +1.21% | 9.8만 |
|---|
| 2026.02.24 | ₩16,797 | ₩17,600 | ₩16,797 | ₩17,506 | +4.22% | 25.8만 |
|---|
| 2026.02.23 | ₩16,489 | ₩17,265 | ₩16,281 | ₩16,917 | +2.60% | 5.1만 |
|---|
| 2026.02.20 | ₩16,931 | ₩17,024 | ₩16,134 | ₩16,797 | -0.79% | 8만 |
|---|
| 2026.02.19 | ₩17,064 | ₩17,064 | ₩16,475 | ₩17,064 | 0.00% | 4.9만 |
|---|
| 2026.02.18 | ₩17,198 | ₩17,533 | ₩16,864 | ₩17,064 | -0.78% | 5.4만 |
|---|
| 2026.02.17 | ₩16,569 | ₩17,479 | ₩16,462 | ₩17,212 | +3.88% | 14.7만 |
|---|
| 2026.02.13 | ₩17,064 | ₩17,679 | ₩16,583 | ₩16,649 | -2.43% | 10.6만 |
|---|
| 2026.02.12 | ₩17,011 | ₩17,011 | ₩16,394 | ₩16,529 | -2.83% | 5.5만 |
|---|
| 2026.02.11 | ₩17,292 | ₩17,586 | ₩16,449 | ₩17,185 | -0.62% | 8.8만 |
|---|
| 2026.02.10 | ₩16,997 | ₩17,518 | ₩16,984 | ₩17,305 | +1.81% | 10.3만 |
|---|
| 2026.02.09 | ₩17,051 | ₩17,051 | ₩16,141 | ₩16,797 | -1.49% | 8.3만 |
|---|
| 2026.02.06 | ₩16,382 | ₩16,997 | ₩16,300 | ₩16,917 | +3.27% | 7.8만 |
|---|
| 2026.02.05 | ₩16,502 | ₩17,546 | ₩15,418 | ₩15,659 | -5.11% | 15.1만 |
|---|
| 2026.02.04 | ₩17,171 | ₩17,311 | ₩16,208 | ₩16,649 | -3.04% | 10.8만 |
|---|
| 2026.02.03 | ₩16,984 | ₩17,432 | ₩16,322 | ₩16,864 | -0.71% | 13.9만 |
|---|
| 2026.02.02 | ₩15,552 | ₩16,877 | ₩15,552 | ₩16,770 | +7.83% | 19.8만 |
|---|
| 2026.01.30 | ₩15,539 | ₩15,927 | ₩15,017 | ₩15,552 | +0.09% | 12.1만 |
|---|
| 2026.01.29 | ₩15,579 | ₩15,994 | ₩15,436 | ₩15,900 | +2.06% | 8.4만 |
|---|
| 2026.01.28 | ₩16,542 | ₩16,542 | ₩15,592 | ₩15,659 | -5.34% | 13.3만 |
|---|
| 2026.01.27 | ₩16,141 | ₩16,703 | ₩16,141 | ₩16,703 | +3.48% | 4.7만 |
|---|
| 2026.01.26 | ₩16,261 | ₩16,342 | ₩15,875 | ₩16,275 | +0.08% | 6.5만 |
|---|
| 2026.01.23 | ₩17,626 | ₩17,626 | ₩16,261 | ₩16,342 | -7.29% | 8.6만 |
|---|
| 2026.01.22 | ₩17,145 | ₩17,921 | ₩17,145 | ₩17,372 | +1.33% | 12.3만 |
|---|
| 2026.01.21 | ₩16,743 | ₩17,104 | ₩16,362 | ₩16,957 | +1.28% | 10.3만 |
|---|
| 2026.01.20 | ₩15,204 | ₩16,703 | ₩15,070 | ₩16,623 | +9.33% | 16.4만 |
|---|
| 2026.01.16 | ₩16,154 | ₩16,355 | ₩15,833 | ₩15,913 | -1.49% | 7만 |
|---|
| 2026.01.15 | ₩17,051 | ₩17,051 | ₩15,953 | ₩16,208 | -4.95% | 7.4만 |
|---|
| 2026.01.14 | ₩15,940 | ₩16,944 | ₩15,920 | ₩16,944 | +6.30% | 6.2만 |
|---|
| 2026.01.13 | ₩16,087 | ₩16,087 | ₩15,105 | ₩16,047 | -0.25% | 9.8만 |
|---|
| 2026.01.12 | ₩16,114 | ₩16,114 | ₩15,485 | ₩15,967 | -0.91% | 6.5만 |
|---|
| 2026.01.09 | ₩16,529 | ₩16,562 | ₩15,940 | ₩15,940 | -3.56% | 7.8만 |
|---|
| 2026.01.08 | ₩16,663 | ₩17,142 | ₩16,368 | ₩16,583 | -0.48% | 8.3만 |
|---|
| 2026.01.07 | ₩16,087 | ₩17,165 | ₩16,087 | ₩16,971 | +5.49% | 21.6만 |
|---|
| 2026.01.06 | ₩15,900 | ₩16,101 | ₩15,205 | ₩15,726 | -1.09% | 22.8만 |
|---|
| 2026.01.05 | ₩15,873 | ₩15,937 | ₩14,762 | ₩15,552 | -2.02% | 34만 |
|---|
| 2026.01.02 | ₩16,904 | ₩17,225 | ₩15,124 | ₩15,739 | -6.89% | 47.4만 |
|---|
| 2025.12.31 | ₩16,569 | ₩16,676 | ₩16,342 | ₩16,462 | -0.65% | 7.7만 |
|---|
| 2025.12.30 | ₩17,165 | ₩17,182 | ₩16,422 | ₩16,703 | -2.69% | 20.8만 |
|---|
| 2025.12.29 | ₩17,439 | ₩17,519 | ₩17,131 | ₩17,305 | -0.77% | 13.3만 |
|---|
| 2025.12.26 | ₩17,707 | ₩17,707 | ₩17,151 | ₩17,640 | -0.38% | 19.7만 |
|---|
| 2025.12.24 | ₩17,064 | ₩17,841 | ₩16,864 | ₩17,774 | +4.16% | 23.2만 |
|---|
| 2025.12.23 | ₩17,212 | ₩17,590 | ₩16,609 | ₩16,850 | -2.10% | 6.7만 |
|---|
| 2025.12.22 | ₩16,676 | ₩17,439 | ₩16,663 | ₩17,412 | +4.41% | 7.4만 |
|---|
| 2025.12.19 | ₩15,766 | ₩16,753 | ₩15,753 | ₩16,596 | +5.26% | 13.2만 |
|---|
| 2025.12.18 | ₩15,927 | ₩16,342 | ₩15,517 | ₩15,766 | -1.01% | 10.8만 |
|---|
| 2025.12.17 | ₩16,168 | ₩16,355 | ₩15,726 | ₩15,846 | -1.99% | 4.4만 |
|---|
| 2025.12.16 | ₩16,583 | ₩16,596 | ₩15,927 | ₩16,181 | -2.42% | 10.2만 |
|---|
| 2025.12.15 | ₩16,837 | ₩17,024 | ₩16,493 | ₩16,583 | -1.51% | 6.8만 |
|---|
| 2025.12.12 | ₩16,971 | ₩17,091 | ₩16,492 | ₩16,636 | -1.97% | 15.5만 |
|---|
| 2025.12.11 | ₩16,944 | ₩17,238 | ₩16,690 | ₩16,783 | -0.95% | 12.8만 |
|---|
| 2025.12.10 | ₩16,395 | ₩17,051 | ₩16,315 | ₩16,823 | +2.61% | 9.4만 |
|---|
| 2025.12.09 | ₩17,024 | ₩17,598 | ₩16,382 | ₩16,462 | -3.30% | 17.1만 |
|---|
| 2025.12.08 | ₩16,047 | ₩17,131 | ₩16,034 | ₩16,877 | +5.17% | 35.4만 |
|---|
| 2025.12.05 | ₩15,030 | ₩15,271 | ₩14,883 | ₩15,204 | +1.16% | 5.7만 |
|---|
| 2025.12.04 | ₩14,776 | ₩15,130 | ₩14,521 | ₩15,043 | +1.81% | 4만 |
|---|
| 2025.12.03 | ₩13,959 | ₩14,896 | ₩13,959 | ₩14,896 | +6.71% | 14만 |
|---|
| 2025.12.02 | ₩14,776 | ₩14,776 | ₩13,732 | ₩13,732 | -7.07% | 13.4만 |
|---|
| 2025.12.01 | ₩15,110 | ₩15,204 | ₩14,602 | ₩14,709 | -2.66% | 18.4만 |
|---|
| 2025.11.28 | ₩15,525 | ₩15,659 | ₩15,298 | ₩15,445 | -0.52% | 10.4만 |
|---|
| 2025.11.26 | ₩15,070 | ₩15,659 | ₩14,936 | ₩15,485 | +2.75% | 16만 |
|---|
| 2025.11.25 | ₩14,495 | ₩15,097 | ₩14,481 | ₩15,084 | +4.06% | 16만 |
|---|
| 2025.11.24 | ₩13,638 | ₩14,334 | ₩13,638 | ₩14,334 | +5.10% | 13.8만 |
|---|
| 2025.11.21 | ₩12,822 | ₩13,651 | ₩12,594 | ₩13,397 | +4.49% | 13.9만 |
|---|
| 2025.11.20 | ₩13,745 | ₩14,108 | ₩12,648 | ₩12,741 | -7.30% | 15.8만 |
|---|
| 2025.11.19 | ₩13,491 | ₩13,772 | ₩13,290 | ₩13,424 | -0.50% | 12.4만 |
|---|
| 2025.11.18 | ₩12,862 | ₩13,759 | ₩12,862 | ₩13,491 | +4.89% | 32.6만 |
|---|
| 2025.11.17 | ₩12,634 | ₩13,235 | ₩12,634 | ₩12,942 | +2.44% | 15.7만 |
|---|
| 2025.11.14 | ₩11,912 | ₩12,968 | ₩11,845 | ₩12,554 | +5.39% | 12.2만 |
|---|
| 2025.11.13 | ₩12,514 | ₩12,843 | ₩12,032 | ₩12,152 | -2.89% | 26.2만 |
|---|
| 2025.11.12 | ₩12,795 | ₩13,156 | ₩12,608 | ₩12,608 | -1.46% | 14.8만 |
|---|
| 2025.11.11 | ₩11,537 | ₩12,715 | ₩11,537 | ₩12,634 | +9.51% | 19.2만 |
|---|
| 2025.11.10 | ₩11,082 | ₩11,577 | ₩11,082 | ₩11,537 | +4.11% | 8.5만 |
|---|
| 2025.11.07 | ₩10,787 | ₩10,841 | ₩10,366 | ₩10,841 | +0.50% | 7.4만 |
|---|
| 2025.11.06 | ₩11,189 | ₩11,216 | ₩10,894 | ₩11,055 | -1.20% | 6만 |
|---|
| 2025.11.05 | ₩11,122 | ₩11,296 | ₩10,801 | ₩11,068 | -0.48% | 6.5만 |
|---|
| 2025.11.04 | ₩11,296 | ₩11,778 | ₩11,122 | ₩11,657 | +3.20% | 4.3만 |
|---|
| 2025.11.03 | ₩12,019 | ₩12,019 | ₩11,256 | ₩11,831 | -1.56% | 6.5만 |
|---|
| 2025.10.31 | ₩11,523 | ₩11,979 | ₩11,363 | ₩11,898 | +3.25% | 10.2만 |
|---|
| 2025.10.30 | ₩11,068 | ₩11,764 | ₩11,068 | ₩11,577 | +4.59% | 13.4만 |
|---|
| 2025.10.29 | ₩11,323 | ₩11,631 | ₩10,841 | ₩11,135 | -1.65% | 12.3만 |
|---|
| 2025.10.28 | ₩11,403 | ₩11,403 | ₩11,082 | ₩11,283 | -1.06% | 7.1만 |
|---|
| 2025.10.27 | ₩11,216 | ₩11,443 | ₩11,068 | ₩11,390 | +1.55% | 2.9만 |
|---|
| 2025.10.24 | ₩11,242 | ₩11,396 | ₩11,149 | ₩11,202 | -0.36% | 2만 |
|---|
| 2025.10.23 | ₩11,149 | ₩11,197 | ₩10,921 | ₩11,055 | -0.84% | 2.3만 |
|---|
| 2025.10.22 | ₩11,349 | ₩11,430 | ₩10,720 | ₩11,028 | -2.83% | 4.1만 |
|---|
| 2025.10.21 | ₩11,457 | ₩11,457 | ₩11,109 | ₩11,403 | -0.47% | 4.5만 |
|---|
| 2025.10.20 | ₩11,175 | ₩11,483 | ₩10,961 | ₩11,430 | +2.28% | 10만 |
|---|
| 2025.10.17 | ₩10,560 | ₩10,881 | ₩10,439 | ₩10,881 | +3.04% | 6만 |
|---|
| 2025.10.16 | ₩11,149 | ₩11,309 | ₩10,640 | ₩10,801 | -3.12% | 6.4만 |
|---|
| 2025.10.15 | ₩10,439 | ₩11,109 | ₩10,372 | ₩11,042 | +5.77% | 13.8만 |
|---|
| 2025.10.14 | ₩10,118 | ₩10,518 | ₩10,024 | ₩10,372 | +2.51% | 6.7만 |
|---|
| 2025.10.13 | ₩10,506 | ₩10,506 | ₩10,118 | ₩10,346 | -1.53% | 9.8만 |
|---|
| 2025.10.10 | ₩11,376 | ₩11,376 | ₩10,225 | ₩10,372 | -8.82% | 18.7만 |
|---|