시장 데이터를 불러오는 중
전체 종목
Direxion Daily AMZN Bull 2X ETF 과거 주가
Direxion Daily AMZN Bull 2X ETF · AMZU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily AMZN Bull 2X ETF · AMZU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,932 | ₩50,411 | ₩45,932 | ₩50,290 | +9.49% | 1189.2만 |
| 2026.09.28–2026.10.02 | ₩44,698 | ₩47,145 | ₩44,027 | ₩46,388 | +3.78% | 896.7만 |
| 2026.09.21–2026.09.25 | ₩48,815 | ₩49,895 | ₩44,403 | ₩45,905 | -5.96% | 1318.8만 |
| 2026.09.14–2026.09.18 | ₩47,849 | ₩48,714 | ₩44,341 | ₩47,769 | -0.17% | 898.2만 |
| 2026.09.08–2026.09.11 | ₩49,177 | ₩49,633 | ₩46,435 | ₩49,043 | -0.27% | 548.6만 |
| 2026.08.31–2026.09.04 | ₩51,940 | ₩52,181 | ₩47,407 | ₩49,821 | -4.08% | 907.9만 |
| 2026.08.24–2026.08.28 | ₩50,545 | ₩53,549 | ₩48,761 | ₩53,080 | +5.01% | 945.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,039 |
| ₩53,361 |
| ₩49,646 |
| ₩50,236 |
| -5.28% |
| 953.8만 |
| 2026.08.10–2026.08.14 | ₩56,955 | ₩59,261 | ₩51,913 | ₩51,993 | -8.71% | 1048만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,873 | ₩62,387 | ₩55,433 | ₩56,902 | -3.35% | 1703.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,048 | ₩56,586 | ₩39,642 | ₩55,949 | +29.97% | 2583만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,211 | ₩49,794 | ₩41,533 | ₩41,801 | -13.30% | 929.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,823 | ₩51,966 | ₩46,227 | ₩47,608 | +1.68% | 1571만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,515 | ₩49,284 | ₩44,430 | ₩47,058 | +1.17% | 1483.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,129 | ₩47,849 | ₩43,008 | ₩46,012 | +6.69% | 1851.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,026 | ₩46,562 | ₩40,071 | ₩41,815 | -9.15% | 1887.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,010 | ₩49,687 | ₩44,359 | ₩47,514 | -1.03% | 1213.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,869 | ₩50,273 | ₩43,652 | ₩45,516 | -6.86% | 1694.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,143 | ₩57,257 | ₩48,493 | ₩48,614 | -14.93% | 1700.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,974 | ₩60,898 | ₩55,554 | ₩59,101 | +1.94% | 1088.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,593 | ₩58,913 | ₩52,771 | ₩57,358 | +1.35% | 1138.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,302 | ₩60,932 | ₩55,279 | ₩56,660 | -4.46% | 1052.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,940 | ₩63,218 | ₩58,940 | ₩60,482 | +2.62% | 1449.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,835 | ₩61,153 | ₩53,569 | ₩58,712 | +3.30% | 2894.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,987 | ₩57,136 | ₩49,378 | ₩56,969 | +11.73% | 1666만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,408 | ₩53,804 | ₩45,784 | ₩51,484 | +10.94% | 1586.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,457 | ₩47,581 | ₩36,209 | ₩46,777 | +28.31% | 1199.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,701 | ₩37,832 | ₩33,249 | ₩36,477 | +8.24% | 779.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,054 | ₩38,046 | ₩32,990 | ₩33,044 | -10.82% | 1052.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,732 | ₩39,240 | ₩35,136 | ₩35,512 | -3.32% | 1141.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,617 | ₩39,803 | ₩35,927 | ₩36,423 | -3.17% | 1629.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,458 | ₩41,224 | ₩34,814 | ₩38,475 | +8.51% | 2247.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,886 | ₩38,127 | ₩35,170 | ₩37,510 | +1.69% | 1623.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,601 | ₩38,046 | ₩32,910 | ₩37,697 | +12.19% | 1929.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,483 | ₩38,878 | ₩33,312 | ₩33,835 | -9.73% | 2662.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,217 | ₩52,503 | ₩34,170 | ₩37,979 | -22.83% | 3507.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,995 | ₩53,254 | ₩48,600 | ₩49,633 | -0.72% | 1038.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,581 | ₩50,223 | ₩44,832 | ₩49,687 | +4.43% | 920.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,254 | ₩54,179 | ₩48,748 | ₩49,861 | -6.37% | 911.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,918 | ₩53,710 | ₩45,382 | ₩53,495 | +16.50% | 1279.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,206 | ₩48,708 | ₩44,369 | ₩45,087 | -4.49% | 702.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,488 | ₩47,856 | ₩45,710 | ₩47,635 | +2.47% | 486.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,294 | ₩46,730 | ₩43,585 | ₩45,985 | -0.67% | 754.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,607 | ₩49,240 | ₩45,221 | ₩45,623 | -6.14% | 635.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,411 | ₩52,905 | ₩47,608 | ₩48,681 | -3.43% | 1103.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,032 | ₩50,451 | ₩45,958 | ₩50,451 | +9.60% | 719.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,726 | ₩51,430 | ₩43,089 | ₩45,288 | -10.72% | 1417.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,881 | ₩59,409 | ₩50,800 | ₩51,537 | -10.96% | 637.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,394 | ₩62,869 | ₩53,401 | ₩56,070 | -8.67% | 1480.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,351 | ₩58,913 | ₩47,246 | ₩56,365 | +14.21% | 3335.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,840 | ₩48,453 | ₩43,692 | ₩47,943 | +9.36% | 1436.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,462 | ₩46,736 | ₩42,659 | ₩43,464 | -4.40% | 1329.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,251 | ₩50,169 | ₩44,926 | ₩44,966 | -8.70% | 601.9만 |
|---|