시장 데이터를 불러오는 중
전체 종목
Direxion Daily ADBE Bull 2X ETF 과거 주가
Direxion Daily ADBE Bull 2X ETF · ADBU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily ADBE Bull 2X ETF · ADBU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,711 | ₩28,925 | ₩28,244 | ₩28,297 | -1.44% | 8.7천 |
| 2026.10.08 | ₩26,468 | ₩28,057 | ₩26,147 | ₩28,057 | +6.00% | 1.2만 |
| 2026.10.07 | ₩26,868 | ₩26,868 | ₩24,972 | ₩26,201 | -2.49% | 1.7만 |
| 2026.10.06 | ₩27,376 | ₩27,790 | ₩27,189 | ₩27,443 | +0.24% | 1.8만 |
| 2026.10.05 | ₩27,763 | ₩27,763 | ₩27,149 | ₩27,536 | -0.82% | 6.5천 |
| 2026.10.02 | ₩28,818 | ₩28,818 | ₩27,202 | ₩27,349 | -5.10% | 7.4천 |
| 2026.10.01 | ₩29,459 | ₩29,459 | ₩27,603 | ₩28,284 | -3.99% | 1.1만 |
| 2026.09.30 | ₩26,481 | ₩28,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,017 |
| +5.80% |
| 1.3만 |
| 2026.09.29 | ₩25,813 | ₩26,414 | ₩25,813 | ₩26,414 | +2.33% | 4.9천 |
|---|
| 2026.09.28 | ₩25,733 | ₩25,987 | ₩24,598 | ₩25,934 | +0.78% | 1.7만 |
|---|
| 2026.09.25 | ₩27,763 | ₩27,883 | ₩26,868 | ₩26,949 | -2.93% | 1.7만 |
|---|
| 2026.09.24 | ₩28,578 | ₩29,059 | ₩27,376 | ₩27,790 | -2.76% | 1.8만 |
|---|
| 2026.09.23 | ₩28,244 | ₩28,404 | ₩27,683 | ₩28,191 | -0.19% | 1.4만 |
|---|
| 2026.09.22 | ₩31,783 | ₩31,783 | ₩27,603 | ₩27,683 | -12.90% | 4.9만 |
|---|
| 2026.09.21 | ₩30,674 | ₩31,022 | ₩29,486 | ₩30,634 | -0.13% | 4.5만 |
|---|
| 2026.09.18 | ₩31,209 | ₩31,209 | ₩30,421 | ₩30,474 | -2.35% | 2.1만 |
|---|
| 2026.09.17 | ₩30,314 | ₩31,529 | ₩30,167 | ₩31,529 | +4.01% | 1.6만 |
|---|
| 2026.09.16 | ₩31,663 | ₩31,850 | ₩30,861 | ₩30,995 | -2.11% | 1.6만 |
|---|
| 2026.09.15 | ₩34,360 | ₩34,507 | ₩32,784 | ₩32,905 | -4.24% | 1.2만 |
|---|
| 2026.09.14 | ₩33,692 | ₩35,055 | ₩32,918 | ₩34,948 | +3.73% | 4.4만 |
|---|
| 2026.09.11 | ₩29,152 | ₩32,250 | ₩29,099 | ₩31,623 | +8.47% | 9.4만 |
|---|
| 2026.09.10 | ₩31,422 | ₩32,143 | ₩30,514 | ₩30,714 | -2.25% | 7.5만 |
|---|
| 2026.09.09 | ₩32,958 | ₩32,998 | ₩32,317 | ₩32,357 | -1.82% | 1.3만 |
|---|
| 2026.09.08 | ₩33,385 | ₩33,385 | ₩32,517 | ₩32,985 | -1.20% | 3만 |
|---|
| 2026.09.04 | ₩38,193 | ₩38,193 | ₩34,908 | ₩35,428 | -7.24% | 2.7만 |
|---|
| 2026.09.03 | ₩42,773 | ₩42,773 | ₩40,610 | ₩40,957 | -4.25% | 2.8만 |
|---|
| 2026.09.02 | ₩40,383 | ₩40,476 | ₩39,341 | ₩39,341 | -2.58% | 9.7천 |
|---|
| 2026.09.01 | ₩42,613 | ₩42,840 | ₩41,117 | ₩41,157 | -3.42% | 4.3천 |
|---|
| 2026.08.31 | ₩42,039 | ₩43,387 | ₩41,678 | ₩43,214 | +2.80% | 5.6천 |
|---|
| 2026.08.28 | ₩41,571 | ₩43,321 | ₩41,571 | ₩42,733 | +2.79% | 2.7만 |
|---|
| 2026.08.27 | ₩39,755 | ₩42,546 | ₩39,755 | ₩42,186 | +6.11% | 1.9만 |
|---|
| 2026.08.26 | ₩37,565 | ₩38,019 | ₩36,791 | ₩37,992 | +1.14% | 9천 |
|---|
| 2026.08.25 | ₩37,485 | ₩38,326 | ₩37,178 | ₩38,046 | +1.50% | 1.7만 |
|---|
| 2026.08.24 | ₩39,128 | ₩39,208 | ₩38,420 | ₩38,860 | -0.68% | 2.2만 |
|---|
| 2026.08.21 | ₩37,685 | ₩38,673 | ₩37,498 | ₩38,246 | +1.49% | 7.7천 |
|---|
| 2026.08.20 | ₩37,498 | ₩37,886 | ₩37,378 | ₩37,498 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩34,614 | ₩38,420 | ₩34,614 | ₩37,699 | +8.91% | 7.5천 |
|---|
| 2026.08.18 | ₩34,600 | ₩36,016 | ₩33,959 | ₩35,068 | +1.35% | 2.8만 |
|---|
| 2026.08.17 | ₩34,387 | ₩34,520 | ₩32,050 | ₩32,798 | -4.62% | 1.5만 |
|---|
| 2026.08.14 | ₩37,472 | ₩37,952 | ₩34,961 | ₩35,602 | -4.99% | 1.5만 |
|---|
| 2026.08.13 | ₩34,681 | ₩37,618 | ₩33,492 | ₩37,205 | +7.28% | 2.5만 |
|---|
| 2026.08.12 | ₩34,587 | ₩34,694 | ₩33,265 | ₩34,120 | -1.35% | 1.5만 |
|---|
| 2026.08.11 | ₩38,313 | ₩38,313 | ₩35,442 | ₩35,522 | -7.28% | 1.9만 |
|---|
| 2026.08.10 | ₩36,337 | ₩38,179 | ₩36,270 | ₩38,179 | +5.07% | 9.1천 |
|---|
| 2026.08.07 | ₩35,402 | ₩37,325 | ₩35,188 | ₩35,923 | +1.47% | 3.2만 |
|---|
| 2026.08.06 | ₩32,504 | ₩34,801 | ₩32,370 | ₩34,801 | +7.07% | 1.1만 |
|---|
| 2026.08.05 | ₩34,414 | ₩34,934 | ₩33,786 | ₩34,600 | +0.54% | 8.9천 |
|---|
| 2026.08.04 | ₩32,197 | ₩34,080 | ₩31,342 | ₩34,040 | +5.72% | 2.5만 |
|---|
| 2026.08.03 | ₩35,175 | ₩35,175 | ₩32,410 | ₩32,410 | -7.86% | 3.2만 |
|---|
| 2026.07.31 | ₩30,541 | ₩32,277 | ₩29,967 | ₩32,250 | +5.60% | 1.9만 |
|---|
| 2026.07.30 | ₩32,544 | ₩33,425 | ₩30,260 | ₩31,609 | -2.87% | 4.5만 |
|---|
| 2026.07.29 | ₩32,330 | ₩37,151 | ₩32,090 | ₩35,909 | +11.07% | 4.3만 |
|---|
| 2026.07.28 | ₩30,594 | ₩33,305 | ₩30,594 | ₩32,197 | +5.24% | 3.8만 |
|---|
| 2026.07.27 | ₩27,563 | ₩30,341 | ₩27,563 | ₩29,326 | +6.40% | 4.1만 |
|---|
| 2026.07.24 | ₩24,545 | ₩26,815 | ₩24,545 | ₩26,414 | +7.62% | 3.6만 |
|---|
| 2026.07.23 | ₩25,586 | ₩25,586 | ₩23,303 | ₩23,597 | -7.78% | 3.6만 |
|---|
| 2026.07.22 | ₩27,349 | ₩27,349 | ₩24,959 | ₩24,959 | -8.74% | 3.7만 |
|---|
| 2026.07.21 | ₩26,067 | ₩28,030 | ₩26,067 | ₩27,122 | +4.05% | 3.8만 |
|---|
| 2026.07.20 | ₩29,232 | ₩29,379 | ₩27,296 | ₩28,952 | -0.96% | 8.9만 |
|---|
| 2026.07.17 | ₩29,312 | ₩30,300 | ₩28,551 | ₩29,686 | +1.28% | 2.8만 |
|---|
| 2026.07.16 | ₩27,202 | ₩29,179 | ₩26,134 | ₩29,152 | +7.17% | 3.9만 |
|---|
| 2026.07.15 | ₩26,708 | ₩28,231 | ₩26,414 | ₩26,668 | -0.15% | 2.3만 |
|---|
| 2026.07.14 | ₩25,894 | ₩26,521 | ₩25,199 | ₩25,747 | -0.57% | 3.2만 |
|---|
| 2026.07.13 | ₩27,162 | ₩28,458 | ₩27,069 | ₩28,204 | +3.83% | 4.4만 |
|---|
| 2026.07.10 | ₩27,082 | ₩27,496 | ₩26,401 | ₩26,481 | -2.22% | 1.9만 |
|---|
| 2026.07.09 | ₩24,438 | ₩26,268 | ₩24,144 | ₩26,268 | +7.49% | 3.1만 |
|---|
| 2026.07.08 | ₩25,920 | ₩26,107 | ₩25,052 | ₩25,894 | -0.10% | 5.2만 |
|---|
| 2026.07.07 | ₩26,308 | ₩28,164 | ₩25,787 | ₩26,094 | -0.81% | 6.6만 |
|---|
| 2026.07.06 | ₩24,772 | ₩25,600 | ₩24,104 | ₩25,333 | +2.26% | 2.3만 |
|---|
| 2026.07.02 | ₩24,652 | ₩26,134 | ₩24,638 | ₩25,680 | +4.17% | 9.4만 |
|---|
| 2026.07.01 | ₩23,303 | ₩24,264 | ₩23,156 | ₩23,744 | +1.89% | 18.4만 |
|---|
| 2026.06.30 | ₩22,368 | ₩22,542 | ₩21,634 | ₩22,435 | +0.30% | 4만 |
|---|
| 2026.06.29 | ₩22,956 | ₩23,410 | ₩22,381 | ₩22,782 | -0.76% | 8.9만 |
|---|
| 2026.06.26 | ₩20,712 | ₩22,088 | ₩20,632 | ₩21,967 | +6.06% | 4.4만 |
|---|
| 2026.06.25 | ₩20,045 | ₩21,206 | ₩20,031 | ₩20,058 | +0.07% | 7만 |
|---|
| 2026.06.24 | ₩21,059 | ₩21,594 | ₩20,659 | ₩20,739 | -1.52% | 1.2만 |
|---|
| 2026.06.23 | ₩21,286 | ₩21,487 | ₩20,645 | ₩20,899 | -1.82% | 5.3만 |
|---|
| 2026.06.22 | ₩20,031 | ₩21,126 | ₩19,804 | ₩20,445 | +2.07% | 5만 |
|---|
| 2026.06.18 | ₩20,272 | ₩20,752 | ₩19,497 | ₩20,579 | +1.52% | 8.2만 |
|---|
| 2026.06.17 | ₩22,448 | ₩22,996 | ₩20,605 | ₩20,792 | -7.38% | 7.4만 |
|---|
| 2026.06.16 | ₩22,769 | ₩24,077 | ₩22,689 | ₩23,303 | +2.35% | 17.9만 |
|---|
| 2026.06.15 | ₩23,196 | ₩24,251 | ₩22,969 | ₩23,089 | -0.46% | 11.9만 |
|---|
| 2026.06.12 | ₩22,568 | ₩22,956 | ₩20,899 | ₩22,288 | -1.24% | 67.3만 |
|---|
| 2026.06.11 | ₩29,072 | ₩29,392 | ₩25,934 | ₩26,227 | -9.78% | 23.3만 |
|---|
| 2026.06.10 | ₩29,766 | ₩31,048 | ₩29,766 | ₩29,846 | +0.27% | 3.2만 |
|---|
| 2026.06.09 | ₩32,250 | ₩32,985 | ₩29,846 | ₩31,102 | -3.56% | 5.3만 |
|---|
| 2026.06.08 | ₩34,400 | ₩34,667 | ₩32,891 | ₩33,105 | -3.77% | 1.9만 |
|---|
| 2026.06.05 | ₩36,377 | ₩37,458 | ₩34,120 | ₩34,827 | -4.26% | 3.2만 |
|---|
| 2026.06.04 | ₩37,391 | ₩38,807 | ₩36,737 | ₩36,737 | -1.75% | 4.3만 |
|---|
| 2026.06.03 | ₩36,644 | ₩37,124 | ₩35,255 | ₩36,216 | -1.17% | 3.6만 |
|---|
| 2026.06.02 | ₩39,849 | ₩40,730 | ₩37,325 | ₩37,886 | -4.93% | 7.7만 |
|---|
| 2026.06.01 | ₩41,197 | ₩41,919 | ₩38,286 | ₩41,625 | +1.04% | 13.2만 |
|---|
| 2026.05.29 | ₩34,160 | ₩37,338 | ₩33,572 | ₩37,338 | +9.30% | 4.2만 |
|---|
| 2026.05.28 | ₩32,304 | ₩33,385 | ₩31,716 | ₩32,491 | +0.58% | 1.9만 |
|---|
| 2026.05.27 | ₩32,677 | ₩32,945 | ₩31,689 | ₩31,716 | -2.94% | 2.3만 |
|---|
| 2026.05.26 | ₩32,090 | ₩33,105 | ₩31,983 | ₩32,344 | +0.79% | 2.5만 |
|---|
| 2026.05.22 | ₩34,547 | ₩34,894 | ₩32,905 | ₩33,439 | -3.21% | 1.2만 |
|---|
| 2026.05.21 | ₩33,666 | ₩33,826 | ₩33,051 | ₩33,305 | -1.07% | 7.9천 |
|---|
| 2026.05.20 | ₩34,841 | ₩35,989 | ₩34,507 | ₩35,989 | +3.30% | 5.8천 |
|---|
| 2026.05.19 | ₩38,860 | ₩39,261 | ₩35,642 | ₩36,457 | -6.19% | 2.6만 |
|---|
| 2026.05.18 | ₩34,520 | ₩36,764 | ₩33,839 | ₩36,670 | +6.23% | 1.2만 |
|---|
| 2026.05.15 | ₩33,452 | ₩34,547 | ₩32,637 | ₩34,427 | +2.91% | 2.7만 |
|---|
| 2026.05.14 | ₩31,623 | ₩31,703 | ₩30,581 | ₩31,703 | +0.25% | 3천 |
|---|
| 2026.05.13 | ₩31,369 | ₩31,636 | ₩30,608 | ₩31,502 | +0.43% | 1.2만 |
|---|
| 2026.05.12 | ₩34,040 | ₩34,040 | ₩32,691 | ₩32,744 | -3.81% | 7.6천 |
|---|
| 2026.05.11 | ₩35,522 | ₩36,443 | ₩33,773 | ₩34,053 | -4.14% | 1.3만 |
|---|
| 2026.05.08 | ₩35,789 | ₩36,150 | ₩34,654 | ₩36,150 | +1.01% | 1.7만 |
|---|
| 2026.05.07 | ₩36,924 | ₩37,912 | ₩36,644 | ₩37,151 | +0.61% | 1.2만 |
|---|
| 2026.05.06 | ₩35,642 | ₩36,256 | ₩34,213 | ₩35,415 | -0.64% | 1.4만 |
|---|
| 2026.05.05 | ₩36,056 | ₩37,058 | ₩35,241 | ₩36,978 | +2.56% | 2.7만 |
|---|
| 2026.05.04 | ₩35,802 | ₩36,911 | ₩35,001 | ₩36,483 | +1.90% | 5만 |
|---|
| 2026.05.01 | ₩36,390 | ₩36,390 | ₩34,080 | ₩35,602 | -2.17% | 1.6만 |
|---|
| 2026.04.30 | ₩32,290 | ₩34,347 | ₩32,077 | ₩34,347 | +6.37% | 2.4만 |
|---|
| 2026.04.29 | ₩32,971 | ₩33,612 | ₩32,851 | ₩33,612 | +1.94% | 8.7천 |
|---|
| 2026.04.28 | ₩33,946 | ₩34,053 | ₩33,305 | ₩33,305 | -1.89% | 1.7만 |
|---|
| 2026.04.27 | ₩33,025 | ₩33,866 | ₩32,277 | ₩32,277 | -2.26% | 9천 |
|---|
| 2026.04.24 | ₩33,265 | ₩34,320 | ₩32,677 | ₩34,280 | +3.05% | 1.8만 |
|---|
| 2026.04.23 | ₩34,961 | ₩34,961 | ₩31,142 | ₩32,571 | -6.84% | 6.5만 |
|---|
| 2026.04.22 | ₩36,523 | ₩38,086 | ₩36,523 | ₩37,538 | +2.78% | 3.2만 |
|---|
| 2026.04.21 | ₩34,814 | ₩37,138 | ₩34,681 | ₩35,188 | +1.07% | 3.3만 |
|---|
| 2026.04.20 | ₩36,430 | ₩36,430 | ₩34,707 | ₩35,468 | -2.64% | 1.9만 |
|---|
| 2026.04.17 | ₩36,056 | ₩36,670 | ₩34,106 | ₩34,200 | -5.15% | 3.4만 |
|---|
| 2026.04.16 | ₩36,216 | ₩36,323 | ₩34,948 | ₩35,495 | -1.99% | 2.1만 |
|---|
| 2026.04.15 | ₩33,666 | ₩34,707 | ₩33,666 | ₩34,414 | +2.22% | 1.6만 |
|---|
| 2026.04.14 | ₩33,439 | ₩34,227 | ₩31,502 | ₩32,036 | -4.19% | 1.5만 |
|---|
| 2026.04.13 | ₩30,154 | ₩33,332 | ₩30,087 | ₩33,292 | +10.41% | 4.2만 |
|---|
| 2026.04.10 | ₩30,300 | ₩30,300 | ₩29,059 | ₩29,366 | -3.09% | 1.3만 |
|---|
| 2026.04.09 | ₩32,050 | ₩32,050 | ₩30,047 | ₩30,608 | -4.50% | 7.6천 |
|---|
| 2026.04.08 | ₩34,574 | ₩34,774 | ₩33,172 | ₩33,172 | -4.06% | 3.9천 |
|---|
| 2026.04.07 | ₩33,652 | ₩33,719 | ₩33,332 | ₩33,546 | -0.32% | 4천 |
|---|
| 2026.04.06 | ₩34,240 | ₩35,215 | ₩34,240 | ₩34,734 | +1.44% | 1.1천 |
|---|
| 2026.04.02 | ₩34,040 | ₩34,761 | ₩33,225 | ₩34,293 | +0.75% | 5.1만 |
|---|
| 2026.04.01 | ₩33,866 | ₩34,333 | ₩32,370 | ₩33,946 | +0.24% | 2.3천 |
|---|
| 2026.03.31 | ₩33,906 | ₩34,427 | ₩33,586 | ₩34,387 | +1.42% | 8.1천 |
|---|
| 2026.03.30 | ₩33,773 | ₩34,133 | ₩33,318 | ₩33,919 | +0.43% | 7.2천 |
|---|
| 2026.03.27 | ₩32,450 | ₩32,744 | ₩32,023 | ₩32,250 | -0.62% | 5.3천 |
|---|
| 2026.03.26 | ₩33,746 | ₩33,986 | ₩33,746 | ₩33,866 | +0.36% | 3천 |
|---|
| 2026.03.25 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 100 |
|---|