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 | ₩19,868 | ₩20,996 | ₩19,614 | ₩20,723 | +4.30% | 5.9만 |
| 2026.10.08 | ₩19,106 | ₩19,787 | ₩18,558 | ₩19,707 | +3.15% | 4.3만 |
| 2026.10.07 | ₩18,531 | ₩19,654 | ₩18,531 | ₩19,093 | +3.03% | 4.4만 |
| 2026.10.06 | ₩19,827 | ₩19,827 | ₩18,438 | ₩19,079 | -3.77% | 5.4만 |
| 2026.10.05 | ₩20,028 | ₩20,101 | ₩19,186 | ₩19,801 | -1.13% | 5만 |
| 2026.10.02 | ₩20,255 | ₩20,509 | ₩19,533 | ₩19,827 | -2.11% | 3.8만 |
| 2026.10.01 | ₩21,030 | ₩21,110 | ₩19,948 | ₩19,988 | -4.96% | 6.5만 |
| 2026.09.30 | ₩22,244 | ₩22,660 | ₩21,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,230 |
| -4.56% |
| 6.6만 |
| 2026.09.29 | ₩22,620 | ₩22,854 | ₩22,059 | ₩22,393 | -1.00% | 3.5만 |
|---|
| 2026.09.28 | ₩21,765 | ₩23,114 | ₩21,644 | ₩23,034 | +5.83% | 4.7만 |
|---|
| 2026.09.25 | ₩22,480 | ₩22,613 | ₩21,925 | ₩22,393 | -0.39% | 4.2만 |
|---|
| 2026.09.24 | ₩22,647 | ₩22,713 | ₩21,778 | ₩22,700 | +0.24% | 5.2만 |
|---|
| 2026.09.23 | ₩25,345 | ₩25,345 | ₩22,182 | ₩22,513 | -11.18% | 7.2만 |
|---|
| 2026.09.22 | ₩24,170 | ₩25,452 | ₩24,170 | ₩25,372 | +4.98% | 3.5만 |
|---|
| 2026.09.21 | ₩23,595 | ₩24,049 | ₩22,967 | ₩23,916 | +1.36% | 4.8만 |
|---|
| 2026.09.18 | ₩24,090 | ₩24,270 | ₩23,134 | ₩23,181 | -3.77% | 3.2만 |
|---|
| 2026.09.17 | ₩23,782 | ₩24,691 | ₩23,782 | ₩24,290 | +2.13% | 3만 |
|---|
| 2026.09.16 | ₩23,194 | ₩23,622 | ₩22,727 | ₩23,288 | +0.40% | 3.9만 |
|---|
| 2026.09.15 | ₩24,317 | ₩24,317 | ₩22,713 | ₩23,114 | -4.95% | 4.8만 |
|---|
| 2026.09.14 | ₩24,717 | ₩25,086 | ₩24,317 | ₩24,477 | -0.97% | 2.9만 |
|---|
| 2026.09.11 | ₩25,265 | ₩25,706 | ₩23,996 | ₩24,116 | -4.55% | 6.3만 |
|---|
| 2026.09.10 | ₩26,147 | ₩26,147 | ₩24,477 | ₩24,597 | -5.93% | 7.5만 |
|---|
| 2026.09.09 | ₩27,056 | ₩27,390 | ₩25,867 | ₩26,107 | -3.51% | 6.7만 |
|---|
| 2026.09.08 | ₩27,483 | ₩27,724 | ₩26,201 | ₩27,363 | -0.44% | 4.3만 |
|---|
| 2026.09.04 | ₩27,670 | ₩28,151 | ₩27,176 | ₩28,044 | +1.35% | 2.5만 |
|---|
| 2026.09.03 | ₩28,512 | ₩28,726 | ₩27,583 | ₩27,884 | -2.20% | 3.7만 |
|---|
| 2026.09.02 | ₩27,109 | ₩28,886 | ₩27,082 | ₩28,552 | +5.32% | 5.4만 |
|---|
| 2026.09.01 | ₩27,844 | ₩27,844 | ₩26,882 | ₩27,163 | -2.45% | 9.6만 |
|---|
| 2026.08.31 | ₩27,443 | ₩27,937 | ₩26,855 | ₩27,804 | +1.31% | 5.5만 |
|---|
| 2026.08.28 | ₩29,527 | ₩29,728 | ₩27,831 | ₩27,964 | -5.29% | 8.7만 |
|---|
| 2026.08.27 | ₩29,928 | ₩30,429 | ₩29,562 | ₩29,808 | -0.40% | 4.8만 |
|---|
| 2026.08.26 | ₩30,930 | ₩30,930 | ₩30,182 | ₩30,503 | -1.38% | 2.4만 |
|---|
| 2026.08.25 | ₩30,823 | ₩31,411 | ₩30,823 | ₩31,291 | +1.52% | 3.7만 |
|---|
| 2026.08.24 | ₩30,342 | ₩30,342 | ₩28,939 | ₩30,222 | -0.40% | 4.1만 |
|---|
| 2026.08.21 | ₩30,556 | ₩30,944 | ₩30,075 | ₩30,489 | -0.22% | 3.7만 |
|---|
| 2026.08.20 | ₩31,932 | ₩31,932 | ₩29,581 | ₩29,982 | -6.11% | 10.4만 |
|---|
| 2026.08.19 | ₩31,398 | ₩32,266 | ₩31,224 | ₩31,906 | +1.62% | 11.1만 |
|---|
| 2026.08.18 | ₩28,258 | ₩30,127 | ₩28,058 | ₩29,982 | +6.10% | 8.4만 |
|---|
| 2026.08.17 | ₩28,044 | ₩28,044 | ₩26,788 | ₩27,871 | -0.62% | 3.9만 |
|---|
| 2026.08.14 | ₩27,630 | ₩28,378 | ₩26,795 | ₩28,378 | +2.71% | 2.4만 |
|---|
| 2026.08.13 | ₩27,844 | ₩28,378 | ₩27,082 | ₩27,216 | -2.26% | 2.4만 |
|---|
| 2026.08.12 | ₩26,855 | ₩27,350 | ₩26,668 | ₩26,882 | +0.10% | 1.9만 |
|---|
| 2026.08.11 | ₩27,523 | ₩27,744 | ₩26,762 | ₩26,802 | -2.62% | 3.7만 |
|---|
| 2026.08.10 | ₩27,590 | ₩27,937 | ₩26,982 | ₩27,537 | -0.19% | 3.9만 |
|---|
| 2026.08.07 | ₩27,978 | ₩28,505 | ₩27,189 | ₩27,737 | -0.86% | 5.4만 |
|---|
| 2026.08.06 | ₩27,136 | ₩28,058 | ₩27,136 | ₩27,684 | +2.02% | 5만 |
|---|
| 2026.08.05 | ₩27,603 | ₩28,492 | ₩26,815 | ₩27,203 | -1.45% | 7만 |
|---|
| 2026.08.04 | ₩25,720 | ₩26,922 | ₩25,439 | ₩26,909 | +4.62% | 5.3만 |
|---|
| 2026.08.03 | ₩25,185 | ₩25,452 | ₩23,916 | ₩25,345 | +0.64% | 7.4만 |
|---|
| 2026.07.31 | ₩26,655 | ₩26,655 | ₩24,160 | ₩25,185 | -5.51% | 12.5만 |
|---|
| 2026.07.30 | ₩26,281 | ₩27,323 | ₩25,733 | ₩27,323 | +3.97% | 3.3만 |
|---|
| 2026.07.29 | ₩26,535 | ₩26,962 | ₩25,651 | ₩26,067 | -1.76% | 4.8만 |
|---|
| 2026.07.28 | ₩26,321 | ₩26,521 | ₩25,466 | ₩26,201 | -0.46% | 4.5만 |
|---|
| 2026.07.27 | ₩26,013 | ₩26,989 | ₩25,626 | ₩25,813 | -0.77% | 5.5만 |
|---|
| 2026.07.24 | ₩25,666 | ₩26,055 | ₩24,691 | ₩25,025 | -2.50% | 3.6만 |
|---|
| 2026.07.23 | ₩24,250 | ₩25,733 | ₩24,250 | ₩25,653 | +5.79% | 3.1만 |
|---|
| 2026.07.22 | ₩26,307 | ₩26,307 | ₩25,138 | ₩25,172 | -4.32% | 3.4만 |
|---|
| 2026.07.21 | ₩24,156 | ₩26,120 | ₩24,156 | ₩25,987 | +7.58% | 6.3만 |
|---|
| 2026.07.20 | ₩26,013 | ₩26,548 | ₩24,130 | ₩24,130 | -7.24% | 9.3만 |
|---|
| 2026.07.17 | ₩24,624 | ₩26,454 | ₩24,538 | ₩26,027 | +5.70% | 10.5만 |
|---|
| 2026.07.16 | ₩25,746 | ₩26,187 | ₩24,343 | ₩24,637 | -4.31% | 9.8만 |
|---|
| 2026.07.15 | ₩24,784 | ₩25,332 | ₩23,989 | ₩25,332 | +2.21% | 4.7만 |
|---|
| 2026.07.14 | ₩24,223 | ₩25,023 | ₩23,568 | ₩24,490 | +1.10% | 8.2만 |
|---|
| 2026.07.13 | ₩25,065 | ₩25,386 | ₩23,896 | ₩24,397 | -2.67% | 11.4만 |
|---|
| 2026.07.10 | ₩28,004 | ₩28,004 | ₩24,905 | ₩25,800 | -7.87% | 12.9만 |
|---|
| 2026.07.09 | ₩27,189 | ₩28,098 | ₩27,189 | ₩27,991 | +2.95% | 7.7만 |
|---|
| 2026.07.08 | ₩27,390 | ₩27,884 | ₩26,241 | ₩27,189 | -0.73% | 11.9만 |
|---|
| 2026.07.07 | ₩26,481 | ₩28,058 | ₩26,454 | ₩27,724 | +4.69% | 21만 |
|---|
| 2026.07.06 | ₩24,490 | ₩25,185 | ₩24,277 | ₩24,905 | +1.69% | 7.2만 |
|---|
| 2026.07.02 | ₩22,860 | ₩24,711 | ₩22,860 | ₩24,624 | +7.71% | 10.5만 |
|---|
| 2026.07.01 | ₩24,343 | ₩24,343 | ₩22,887 | ₩22,887 | -5.98% | 7.9만 |
|---|
| 2026.06.30 | ₩24,557 | ₩24,957 | ₩23,923 | ₩24,130 | -1.74% | 8.4만 |
|---|
| 2026.06.29 | ₩23,542 | ₩24,009 | ₩22,341 | ₩24,009 | +1.99% | 10.4만 |
|---|
| 2026.06.26 | ₩21,818 | ₩23,515 | ₩21,457 | ₩23,515 | +7.78% | 10.2만 |
|---|
| 2026.06.25 | ₩22,513 | ₩23,528 | ₩21,845 | ₩21,965 | -2.43% | 8.7만 |
|---|
| 2026.06.24 | ₩21,297 | ₩22,794 | ₩21,297 | ₩22,072 | +3.64% | 10.9만 |
|---|
| 2026.06.23 | ₩19,814 | ₩21,417 | ₩19,814 | ₩20,803 | +4.99% | 8.9만 |
|---|
| 2026.06.22 | ₩19,467 | ₩20,175 | ₩19,467 | ₩19,787 | +1.65% | 6만 |
|---|
| 2026.06.18 | ₩19,093 | ₩19,504 | ₩18,077 | ₩18,839 | -1.33% | 4.8만 |
|---|
| 2026.06.17 | ₩18,077 | ₩18,959 | ₩18,077 | ₩18,478 | +2.22% | 6.3만 |
|---|
| 2026.06.16 | ₩18,091 | ₩18,224 | ₩17,569 | ₩18,010 | -0.44% | 7.6만 |
|---|
| 2026.06.15 | ₩18,518 | ₩18,612 | ₩18,024 | ₩18,077 | -2.38% | 6.4만 |
|---|
| 2026.06.12 | ₩17,797 | ₩18,491 | ₩17,569 | ₩18,077 | +1.58% | 6만 |
|---|
| 2026.06.11 | ₩16,901 | ₩18,024 | ₩16,781 | ₩17,650 | +4.43% | 4.8만 |
|---|
| 2026.06.10 | ₩16,367 | ₩17,382 | ₩16,220 | ₩16,461 | +0.57% | 9.8만 |
|---|
| 2026.06.09 | ₩15,913 | ₩16,446 | ₩15,458 | ₩16,273 | +2.27% | 7.4만 |
|---|
| 2026.06.08 | ₩15,752 | ₩15,959 | ₩15,365 | ₩15,458 | -1.87% | 1.6만 |
|---|
| 2026.06.05 | ₩16,006 | ₩16,461 | ₩15,392 | ₩15,499 | -3.17% | 6.9만 |
|---|
| 2026.06.04 | ₩15,298 | ₩16,474 | ₩15,298 | ₩16,140 | +5.50% | 16.3만 |
|---|
| 2026.06.03 | ₩14,336 | ₩14,911 | ₩14,296 | ₩14,911 | +4.01% | 6.9만 |
|---|
| 2026.06.02 | ₩15,565 | ₩15,565 | ₩14,309 | ₩14,496 | -6.87% | 14.3만 |
|---|
| 2026.06.01 | ₩16,420 | ₩16,420 | ₩15,472 | ₩15,899 | -3.17% | 14.7만 |
|---|
| 2026.05.29 | ₩16,634 | ₩16,741 | ₩16,434 | ₩16,648 | +0.08% | 2.3만 |
|---|
| 2026.05.28 | ₩16,581 | ₩16,935 | ₩16,340 | ₩16,781 | +1.21% | 3.4만 |
|---|
| 2026.05.27 | ₩16,621 | ₩17,235 | ₩16,621 | ₩16,648 | +0.16% | 2.7만 |
|---|
| 2026.05.26 | ₩16,314 | ₩16,514 | ₩16,126 | ₩16,434 | +0.74% | 3.5만 |
|---|
| 2026.05.22 | ₩16,340 | ₩16,828 | ₩16,212 | ₩16,287 | -0.33% | 3.1만 |
|---|
| 2026.05.21 | ₩15,378 | ₩16,420 | ₩15,277 | ₩16,300 | +5.99% | 4.6만 |
|---|
| 2026.05.20 | ₩14,964 | ₩15,839 | ₩14,964 | ₩15,833 | +5.80% | 6.1만 |
|---|
| 2026.05.19 | ₩14,430 | ₩14,897 | ₩14,243 | ₩14,724 | +2.04% | 6.7만 |
|---|
| 2026.05.18 | ₩15,819 | ₩15,819 | ₩14,523 | ₩14,630 | -7.52% | 7.3만 |
|---|
| 2026.05.15 | ₩16,941 | ₩17,102 | ₩15,472 | ₩15,499 | -8.52% | 8.8만 |
|---|
| 2026.05.14 | ₩18,037 | ₩18,037 | ₩16,674 | ₩17,249 | -4.37% | 3만 |
|---|
| 2026.05.13 | ₩16,901 | ₩17,549 | ₩16,561 | ₩17,422 | +3.08% | 4.2만 |
|---|
| 2026.05.12 | ₩16,701 | ₩16,795 | ₩16,287 | ₩16,728 | +0.16% | 5.7만 |
|---|
| 2026.05.11 | ₩17,329 | ₩18,064 | ₩16,701 | ₩16,848 | -2.78% | 2.8만 |
|---|
| 2026.05.08 | ₩18,171 | ₩18,171 | ₩17,169 | ₩17,396 | -4.26% | 4.2만 |
|---|
| 2026.05.07 | ₩18,932 | ₩18,932 | ₩17,263 | ₩18,117 | -4.30% | 8.8만 |
|---|
| 2026.05.06 | ₩18,745 | ₩19,039 | ₩18,371 | ₩18,959 | +1.14% | 9.5만 |
|---|
| 2026.05.05 | ₩18,117 | ₩18,451 | ₩17,810 | ₩18,278 | +0.88% | 6만 |
|---|
| 2026.05.04 | ₩16,982 | ₩18,010 | ₩16,730 | ₩17,650 | +3.93% | 11.8만 |
|---|
| 2026.05.01 | ₩16,875 | ₩17,302 | ₩16,668 | ₩17,169 | +1.74% | 4.9만 |
|---|
| 2026.04.30 | ₩15,899 | ₩16,447 | ₩15,686 | ₩16,447 | +3.45% | 8.9만 |
|---|
| 2026.04.29 | ₩15,846 | ₩15,846 | ₩15,271 | ₩15,539 | -1.94% | 4.7만 |
|---|
| 2026.04.28 | ₩16,541 | ₩17,235 | ₩15,939 | ₩16,193 | -2.10% | 3.9만 |
|---|
| 2026.04.27 | ₩16,674 | ₩17,476 | ₩16,440 | ₩16,607 | -0.40% | 4.7만 |
|---|
| 2026.04.24 | ₩16,100 | ₩16,260 | ₩15,719 | ₩16,233 | +0.83% | 3.6만 |
|---|
| 2026.04.23 | ₩16,434 | ₩16,760 | ₩15,686 | ₩16,153 | -1.71% | 5.8만 |
|---|
| 2026.04.22 | ₩16,821 | ₩16,982 | ₩16,380 | ₩16,648 | -1.03% | 4만 |
|---|
| 2026.04.21 | ₩17,676 | ₩17,676 | ₩16,407 | ₩16,634 | -5.90% | 6.5만 |
|---|
| 2026.04.20 | ₩17,783 | ₩18,104 | ₩17,599 | ₩17,716 | -0.38% | 5.9만 |
|---|
| 2026.04.17 | ₩16,795 | ₩17,970 | ₩16,648 | ₩17,957 | +6.92% | 10만 |
|---|
| 2026.04.16 | ₩16,367 | ₩16,407 | ₩16,020 | ₩16,407 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩15,859 | ₩16,394 | ₩15,739 | ₩16,394 | +3.37% | 11.1만 |
|---|
| 2026.04.14 | ₩15,672 | ₩16,479 | ₩15,672 | ₩16,193 | +3.32% | 9.2만 |
|---|
| 2026.04.13 | ₩14,911 | ₩15,712 | ₩14,884 | ₩15,672 | +5.11% | 3.5만 |
|---|
| 2026.04.10 | ₩15,899 | ₩15,980 | ₩14,857 | ₩15,071 | -5.21% | 5.9만 |
|---|
| 2026.04.09 | ₩14,670 | ₩15,699 | ₩14,610 | ₩15,605 | +6.38% | 4.6만 |
|---|
| 2026.04.08 | ₩15,165 | ₩15,499 | ₩14,643 | ₩14,830 | -2.20% | 5.9만 |
|---|
| 2026.04.07 | ₩13,494 | ₩14,136 | ₩13,334 | ₩14,096 | +4.46% | 7.9만 |
|---|
| 2026.04.06 | ₩14,256 | ₩14,416 | ₩13,962 | ₩13,975 | -1.97% | 1.5만 |
|---|
| 2026.04.02 | ₩13,548 | ₩14,470 | ₩13,262 | ₩14,149 | +4.44% | 4.1만 |
|---|
| 2026.04.01 | ₩13,855 | ₩14,710 | ₩13,855 | ₩14,216 | +2.60% | 7.1만 |
|---|
| 2026.03.31 | ₩12,212 | ₩13,722 | ₩12,212 | ₩13,655 | +11.82% | 10.1만 |
|---|
| 2026.03.30 | ₩12,385 | ₩12,492 | ₩11,744 | ₩11,918 | -3.78% | 10.7만 |
|---|
| 2026.03.27 | ₩13,200 | ₩13,334 | ₩12,238 | ₩12,292 | -6.88% | 7.5만 |
|---|
| 2026.03.26 | ₩12,987 | ₩13,702 | ₩12,789 | ₩13,361 | +2.88% | 3.5만 |
|---|
| 2026.03.25 | ₩12,907 | ₩13,922 | ₩12,907 | ₩13,628 | +5.59% | 13.1만 |
|---|
| 2026.03.24 | ₩12,492 | ₩12,766 | ₩12,092 | ₩12,706 | +1.71% | 4만 |
|---|
| 2026.03.23 | ₩13,394 | ₩13,548 | ₩12,693 | ₩12,840 | -4.14% | 4.5만 |
|---|
| 2026.03.20 | ₩13,641 | ₩13,641 | ₩12,613 | ₩12,773 | -6.37% | 12.6만 |
|---|
| 2026.03.19 | ₩13,094 | ₩14,009 | ₩12,973 | ₩13,601 | +3.88% | 6.7만 |
|---|
| 2026.03.18 | ₩13,909 | ₩13,909 | ₩13,187 | ₩13,267 | -4.61% | 4.4만 |
|---|
| 2026.03.17 | ₩13,895 | ₩14,309 | ₩13,815 | ₩14,082 | +1.35% | 4만 |
|---|
| 2026.03.16 | ₩13,708 | ₩14,216 | ₩13,668 | ₩13,748 | +0.29% | 4.5만 |
|---|
| 2026.03.13 | ₩13,962 | ₩14,176 | ₩13,040 | ₩13,361 | -4.31% | 7.5만 |
|---|
| 2026.03.12 | ₩14,670 | ₩14,670 | ₩13,334 | ₩13,588 | -7.38% | 11.4만 |
|---|
| 2026.03.11 | ₩15,672 | ₩15,672 | ₩14,697 | ₩15,151 | -3.32% | 7.8만 |
|---|
| 2026.03.10 | ₩15,298 | ₩15,978 | ₩14,977 | ₩15,352 | +0.35% | 12.3만 |
|---|
| 2026.03.09 | ₩14,176 | ₩14,924 | ₩13,883 | ₩14,830 | +4.62% | 10.5만 |
|---|
| 2026.03.06 | ₩14,456 | ₩14,871 | ₩13,975 | ₩14,617 | +1.11% | 20.2만 |
|---|
| 2026.03.05 | ₩15,886 | ₩15,886 | ₩14,657 | ₩15,084 | -5.05% | 21.1만 |
|---|
| 2026.03.04 | ₩15,833 | ₩16,367 | ₩15,412 | ₩16,193 | +2.28% | 5.9만 |
|---|
| 2026.03.03 | ₩15,766 | ₩15,951 | ₩14,964 | ₩15,445 | -2.03% | 20.6만 |
|---|
| 2026.03.02 | ₩16,327 | ₩17,102 | ₩16,093 | ₩17,075 | +4.58% | 38.9만 |
|---|
| 2026.02.27 | ₩17,075 | ₩17,341 | ₩16,628 | ₩17,075 | 0.00% | 25.9만 |
|---|
| 2026.02.26 | ₩17,837 | ₩17,837 | ₩16,861 | ₩17,743 | -0.52% | 10.9만 |
|---|
| 2026.02.25 | ₩17,650 | ₩18,264 | ₩17,650 | ₩17,863 | +1.21% | 9.8만 |
|---|
| 2026.02.24 | ₩16,768 | ₩17,569 | ₩16,768 | ₩17,476 | +4.22% | 25.8만 |
|---|
| 2026.02.23 | ₩16,461 | ₩17,235 | ₩16,253 | ₩16,888 | +2.60% | 5.1만 |
|---|
| 2026.02.20 | ₩16,901 | ₩16,995 | ₩16,106 | ₩16,768 | -0.79% | 8만 |
|---|
| 2026.02.19 | ₩17,035 | ₩17,035 | ₩16,447 | ₩17,035 | 0.00% | 4.9만 |
|---|
| 2026.02.18 | ₩17,169 | ₩17,503 | ₩16,835 | ₩17,035 | -0.78% | 5.4만 |
|---|
| 2026.02.17 | ₩16,541 | ₩17,449 | ₩16,434 | ₩17,182 | +3.88% | 14.7만 |
|---|
| 2026.02.13 | ₩17,035 | ₩17,648 | ₩16,554 | ₩16,621 | -2.43% | 10.6만 |
|---|
| 2026.02.12 | ₩16,982 | ₩16,982 | ₩16,366 | ₩16,501 | -2.83% | 5.5만 |
|---|
| 2026.02.11 | ₩17,262 | ₩17,556 | ₩16,420 | ₩17,155 | -0.62% | 8.8만 |
|---|
| 2026.02.10 | ₩16,968 | ₩17,488 | ₩16,955 | ₩17,276 | +1.81% | 10.3만 |
|---|
| 2026.02.09 | ₩17,022 | ₩17,022 | ₩16,113 | ₩16,768 | -1.49% | 8.3만 |
|---|
| 2026.02.06 | ₩16,354 | ₩16,968 | ₩16,272 | ₩16,888 | +3.27% | 7.8만 |
|---|
| 2026.02.05 | ₩16,474 | ₩17,516 | ₩15,392 | ₩15,632 | -5.11% | 15.1만 |
|---|
| 2026.02.04 | ₩17,142 | ₩17,281 | ₩16,180 | ₩16,621 | -3.04% | 10.8만 |
|---|
| 2026.02.03 | ₩16,955 | ₩17,402 | ₩16,293 | ₩16,835 | -0.71% | 13.9만 |
|---|
| 2026.02.02 | ₩15,525 | ₩16,848 | ₩15,525 | ₩16,741 | +7.83% | 19.8만 |
|---|
| 2026.01.30 | ₩15,512 | ₩15,899 | ₩14,991 | ₩15,525 | +0.09% | 12.1만 |
|---|
| 2026.01.29 | ₩15,552 | ₩15,966 | ₩15,409 | ₩15,873 | +2.06% | 8.4만 |
|---|
| 2026.01.28 | ₩16,514 | ₩16,514 | ₩15,565 | ₩15,632 | -5.34% | 13.3만 |
|---|
| 2026.01.27 | ₩16,113 | ₩16,674 | ₩16,113 | ₩16,674 | +3.48% | 4.7만 |
|---|
| 2026.01.26 | ₩16,233 | ₩16,314 | ₩15,847 | ₩16,247 | +0.08% | 6.5만 |
|---|
| 2026.01.23 | ₩17,596 | ₩17,596 | ₩16,233 | ₩16,314 | -7.29% | 8.6만 |
|---|
| 2026.01.22 | ₩17,115 | ₩17,890 | ₩17,115 | ₩17,342 | +1.33% | 12.3만 |
|---|
| 2026.01.21 | ₩16,714 | ₩17,075 | ₩16,334 | ₩16,928 | +1.28% | 10.3만 |
|---|
| 2026.01.20 | ₩15,178 | ₩16,674 | ₩15,044 | ₩16,594 | +9.33% | 16.4만 |
|---|
| 2026.01.16 | ₩16,126 | ₩16,327 | ₩15,806 | ₩15,886 | -1.49% | 7만 |
|---|
| 2026.01.15 | ₩17,022 | ₩17,022 | ₩15,926 | ₩16,180 | -4.95% | 7.4만 |
|---|
| 2026.01.14 | ₩15,913 | ₩16,915 | ₩15,893 | ₩16,915 | +6.30% | 6.2만 |
|---|
| 2026.01.13 | ₩16,060 | ₩16,060 | ₩15,079 | ₩16,020 | -0.25% | 9.8만 |
|---|
| 2026.01.12 | ₩16,086 | ₩16,086 | ₩15,458 | ₩15,939 | -0.91% | 6.5만 |
|---|
| 2026.01.09 | ₩16,501 | ₩16,534 | ₩15,913 | ₩15,913 | -3.56% | 7.8만 |
|---|
| 2026.01.08 | ₩16,634 | ₩17,113 | ₩16,340 | ₩16,554 | -0.48% | 8.3만 |
|---|
| 2026.01.07 | ₩16,060 | ₩17,135 | ₩16,060 | ₩16,941 | +5.49% | 21.6만 |
|---|
| 2026.01.06 | ₩15,873 | ₩16,073 | ₩15,179 | ₩15,699 | -1.09% | 22.8만 |
|---|
| 2026.01.05 | ₩15,846 | ₩15,910 | ₩14,737 | ₩15,525 | -2.02% | 34만 |
|---|
| 2026.01.02 | ₩16,875 | ₩17,195 | ₩15,098 | ₩15,712 | -6.89% | 47.4만 |
|---|
| 2025.12.31 | ₩16,541 | ₩16,648 | ₩16,314 | ₩16,434 | -0.65% | 7.7만 |
|---|
| 2025.12.30 | ₩17,135 | ₩17,153 | ₩16,394 | ₩16,674 | -2.69% | 20.8만 |
|---|
| 2025.12.29 | ₩17,409 | ₩17,489 | ₩17,102 | ₩17,276 | -0.77% | 13.3만 |
|---|
| 2025.12.26 | ₩17,676 | ₩17,676 | ₩17,122 | ₩17,610 | -0.38% | 19.7만 |
|---|
| 2025.12.24 | ₩17,035 | ₩17,810 | ₩16,835 | ₩17,743 | +4.16% | 23.2만 |
|---|
| 2025.12.23 | ₩17,182 | ₩17,560 | ₩16,581 | ₩16,821 | -2.10% | 6.7만 |
|---|
| 2025.12.22 | ₩16,648 | ₩17,409 | ₩16,634 | ₩17,382 | +4.41% | 7.4만 |
|---|
| 2025.12.19 | ₩15,739 | ₩16,724 | ₩15,726 | ₩16,567 | +5.26% | 13.2만 |
|---|
| 2025.12.18 | ₩15,899 | ₩16,314 | ₩15,491 | ₩15,739 | -1.01% | 10.8만 |
|---|
| 2025.12.17 | ₩16,140 | ₩16,327 | ₩15,699 | ₩15,819 | -1.99% | 4.4만 |
|---|
| 2025.12.16 | ₩16,554 | ₩16,567 | ₩15,899 | ₩16,153 | -2.42% | 10.2만 |
|---|
| 2025.12.15 | ₩16,808 | ₩16,995 | ₩16,465 | ₩16,554 | -1.51% | 6.8만 |
|---|
| 2025.12.12 | ₩16,941 | ₩17,062 | ₩16,463 | ₩16,607 | -1.97% | 15.5만 |
|---|
| 2025.12.11 | ₩16,915 | ₩17,209 | ₩16,661 | ₩16,754 | -0.95% | 12.8만 |
|---|
| 2025.12.10 | ₩16,367 | ₩17,022 | ₩16,287 | ₩16,795 | +2.61% | 9.4만 |
|---|
| 2025.12.09 | ₩16,995 | ₩17,568 | ₩16,354 | ₩16,434 | -3.30% | 17.1만 |
|---|
| 2025.12.08 | ₩16,020 | ₩17,102 | ₩16,006 | ₩16,848 | +5.17% | 35.4만 |
|---|
| 2025.12.05 | ₩15,004 | ₩15,245 | ₩14,857 | ₩15,178 | +1.16% | 5.7만 |
|---|
| 2025.12.04 | ₩14,750 | ₩15,104 | ₩14,496 | ₩15,018 | +1.81% | 4만 |
|---|
| 2025.12.03 | ₩13,935 | ₩14,871 | ₩13,935 | ₩14,871 | +6.71% | 14만 |
|---|
| 2025.12.02 | ₩14,750 | ₩14,750 | ₩13,708 | ₩13,708 | -7.07% | 13.4만 |
|---|
| 2025.12.01 | ₩15,084 | ₩15,178 | ₩14,577 | ₩14,684 | -2.66% | 18.4만 |
|---|
| 2025.11.28 | ₩15,499 | ₩15,632 | ₩15,271 | ₩15,418 | -0.52% | 10.4만 |
|---|
| 2025.11.26 | ₩15,044 | ₩15,632 | ₩14,911 | ₩15,458 | +2.75% | 16만 |
|---|
| 2025.11.25 | ₩14,470 | ₩15,071 | ₩14,456 | ₩15,058 | +4.06% | 16만 |
|---|
| 2025.11.24 | ₩13,615 | ₩14,309 | ₩13,615 | ₩14,309 | +5.10% | 13.8만 |
|---|
| 2025.11.21 | ₩12,800 | ₩13,628 | ₩12,573 | ₩13,374 | +4.49% | 13.9만 |
|---|
| 2025.11.20 | ₩13,722 | ₩14,084 | ₩12,626 | ₩12,719 | -7.30% | 15.8만 |
|---|
| 2025.11.19 | ₩13,468 | ₩13,748 | ₩13,267 | ₩13,401 | -0.50% | 12.4만 |
|---|
| 2025.11.18 | ₩12,840 | ₩13,735 | ₩12,840 | ₩13,468 | +4.89% | 32.6만 |
|---|
| 2025.11.17 | ₩12,613 | ₩13,212 | ₩12,613 | ₩12,920 | +2.44% | 15.7만 |
|---|
| 2025.11.14 | ₩11,891 | ₩12,945 | ₩11,824 | ₩12,532 | +5.39% | 12.2만 |
|---|
| 2025.11.13 | ₩12,492 | ₩12,821 | ₩12,011 | ₩12,132 | -2.89% | 26.2만 |
|---|
| 2025.11.12 | ₩12,773 | ₩13,134 | ₩12,586 | ₩12,586 | -1.46% | 14.8만 |
|---|
| 2025.11.11 | ₩11,517 | ₩12,693 | ₩11,517 | ₩12,613 | +9.51% | 19.2만 |
|---|
| 2025.11.10 | ₩11,063 | ₩11,557 | ₩11,063 | ₩11,517 | +4.11% | 8.5만 |
|---|
| 2025.11.07 | ₩10,769 | ₩10,822 | ₩10,348 | ₩10,822 | +0.50% | 7.4만 |
|---|
| 2025.11.06 | ₩11,170 | ₩11,196 | ₩10,876 | ₩11,036 | -1.20% | 6만 |
|---|
| 2025.11.05 | ₩11,103 | ₩11,277 | ₩10,782 | ₩11,049 | -0.48% | 6.5만 |
|---|
| 2025.11.04 | ₩11,277 | ₩11,758 | ₩11,103 | ₩11,637 | +3.20% | 4.3만 |
|---|
| 2025.11.03 | ₩11,998 | ₩11,998 | ₩11,236 | ₩11,811 | -1.56% | 6.5만 |
|---|
| 2025.10.31 | ₩11,504 | ₩11,958 | ₩11,343 | ₩11,878 | +3.25% | 10.2만 |
|---|
| 2025.10.30 | ₩11,049 | ₩11,744 | ₩11,049 | ₩11,557 | +4.59% | 13.4만 |
|---|
| 2025.10.29 | ₩11,303 | ₩11,611 | ₩10,822 | ₩11,116 | -1.65% | 12.3만 |
|---|
| 2025.10.28 | ₩11,383 | ₩11,383 | ₩11,063 | ₩11,263 | -1.06% | 7.1만 |
|---|
| 2025.10.27 | ₩11,196 | ₩11,423 | ₩11,049 | ₩11,370 | +1.55% | 2.9만 |
|---|
| 2025.10.24 | ₩11,223 | ₩11,377 | ₩11,130 | ₩11,183 | -0.36% | 2만 |
|---|
| 2025.10.23 | ₩11,130 | ₩11,178 | ₩10,902 | ₩11,036 | -0.84% | 2.3만 |
|---|
| 2025.10.22 | ₩11,330 | ₩11,410 | ₩10,702 | ₩11,009 | -2.83% | 4.1만 |
|---|
| 2025.10.21 | ₩11,437 | ₩11,437 | ₩11,089 | ₩11,383 | -0.47% | 4.5만 |
|---|
| 2025.10.20 | ₩11,156 | ₩11,464 | ₩10,942 | ₩11,410 | +2.28% | 10만 |
|---|
| 2025.10.17 | ₩10,542 | ₩10,862 | ₩10,421 | ₩10,862 | +3.04% | 6만 |
|---|
| 2025.10.16 | ₩11,130 | ₩11,290 | ₩10,622 | ₩10,782 | -3.12% | 6.4만 |
|---|
| 2025.10.15 | ₩10,421 | ₩11,089 | ₩10,355 | ₩11,023 | +5.77% | 13.8만 |
|---|
| 2025.10.14 | ₩10,101 | ₩10,500 | ₩10,007 | ₩10,355 | +2.51% | 6.7만 |
|---|
| 2025.10.13 | ₩10,488 | ₩10,488 | ₩10,101 | ₩10,328 | -1.53% | 9.8만 |
|---|
| 2025.10.10 | ₩11,357 | ₩11,357 | ₩10,208 | ₩10,355 | -8.82% | 18.7만 |
|---|