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 | ₩20,100 | ₩21,072 | ₩18,504 | ₩20,797 | +3.47% | 25만 |
| 2026.09.28–2026.10.02 | ₩21,843 | ₩23,198 | ₩19,604 | ₩19,899 | -8.90% | 25.1만 |
| 2026.09.21–2026.09.25 | ₩23,680 | ₩25,544 | ₩21,857 | ₩22,473 | -5.10% | 24.8만 |
| 2026.09.14–2026.09.18 | ₩24,807 | ₩25,177 | ₩22,795 | ₩23,265 | -6.22% | 17.7만 |
| 2026.09.08–2026.09.11 | ₩27,582 | ₩27,824 | ₩24,083 | ₩24,203 | -12.25% | 24.9만 |
| 2026.08.31–2026.09.04 | ₩27,542 | ₩28,990 | ₩26,952 | ₩28,145 | +2.19% | 26.7만 |
| 2026.08.24–2026.08.28 | ₩30,452 | ₩31,525 | ₩27,931 | ₩28,065 | -7.84% | 23.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,145 |
| ₩32,383 |
| ₩26,885 |
| ₩30,599 |
| +8.72% |
| 37.5만 |
| 2026.08.10–2026.08.14 | ₩27,690 | ₩28,481 | ₩26,764 | ₩28,481 | +2.86% | 14.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,276 | ₩28,608 | ₩24,002 | ₩27,837 | +10.13% | 30.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,107 | ₩27,421 | ₩24,247 | ₩25,276 | -3.18% | 30.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,107 | ₩26,644 | ₩24,217 | ₩25,115 | -3.80% | 25.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,155 | ₩26,550 | ₩23,653 | ₩26,121 | +3.84% | 44.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,579 | ₩28,199 | ₩24,364 | ₩25,893 | +5.35% | 60.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,627 | ₩25,047 | ₩22,421 | ₩24,713 | +4.60% | 37.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,537 | ₩23,613 | ₩19,537 | ₩23,600 | +20.80% | 44.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,585 | ₩19,574 | ₩17,633 | ₩18,907 | +1.73% | 25.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,809 | ₩18,558 | ₩15,420 | ₩18,142 | +14.76% | 29.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,480 | ₩16,533 | ₩14,348 | ₩15,554 | -5.61% | 59.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,372 | ₩17,298 | ₩16,185 | ₩16,708 | +2.05% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,876 | ₩16,889 | ₩14,294 | ₩16,346 | +2.96% | 27.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,391 | ₩18,129 | ₩15,528 | ₩15,554 | -10.56% | 24.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,043 | ₩19,108 | ₩16,791 | ₩17,459 | +2.44% | 40.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,734 | ₩17,539 | ₩15,326 | ₩17,231 | +2.96% | 27만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,847 | ₩18,169 | ₩15,742 | ₩16,292 | -8.72% | 25.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,964 | ₩18,035 | ₩14,938 | ₩18,022 | +20.43% | 38.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,307 | ₩16,037 | ₩13,382 | ₩15,125 | +5.72% | 25.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,430 | ₩14,763 | ₩11,787 | ₩14,200 | +14.24% | 31.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,443 | ₩13,972 | ₩12,135 | ₩12,336 | -8.23% | 32.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,758 | ₩14,361 | ₩12,658 | ₩12,819 | -6.82% | 32.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,227 | ₩16,036 | ₩13,087 | ₩13,409 | -5.75% | 49.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,386 | ₩17,164 | ₩14,026 | ₩14,669 | -10.47% | 106.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,520 | ₩18,330 | ₩16,312 | ₩17,137 | +3.73% | 77.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,600 | ₩17,566 | ₩16,165 | ₩16,828 | +1.37% | 32.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,083 | ₩17,712 | ₩16,171 | ₩16,681 | -2.35% | 43.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,581 | ₩17,579 | ₩15,447 | ₩16,949 | +8.78% | 67.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,292 | ₩16,734 | ₩15,045 | ₩15,581 | -4.36% | 44.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,233 | ₩17,955 | ₩15,099 | ₩16,372 | +7.48% | 47.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,144 | ₩17,083 | ₩15,133 | ₩15,943 | -1.25% | 36.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,903 | ₩17,197 | ₩14,790 | ₩15,970 | +0.42% | 94.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,472 | ₩17,552 | ₩15,152 | ₩15,769 | -9.75% | 89.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,708 | ₩17,874 | ₩16,641 | ₩17,673 | +5.78% | 57만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,869 | ₩17,056 | ₩15,546 | ₩16,627 | -1.43% | 45.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,077 | ₩17,631 | ₩16,064 | ₩16,667 | +3.67% | 90.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,139 | ₩15,300 | ₩13,758 | ₩15,233 | +0.62% | 55.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,664 | ₩15,689 | ₩13,664 | ₩15,474 | +13.25% | 56.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,658 | ₩14,134 | ₩12,618 | ₩13,422 | +6.04% | 90.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,103 | ₩13,181 | ₩11,103 | ₩12,578 | +13.29% | 80.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,041 | ₩12,041 | ₩10,385 | ₩10,861 | -9.80% | 30.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,237 | ₩12,001 | ₩10,861 | ₩11,921 | +6.09% | 45.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,197 | ₩11,505 | ₩10,741 | ₩11,223 | +0.24% | 22.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,526 | ₩11,331 | ₩10,043 | ₩10,902 | +3.57% | 42.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,398 | ₩11,398 | ₩10,244 | ₩10,392 | -8.82% | 18.7만 |
|---|