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 | ₩45,896 | ₩50,371 | ₩45,896 | ₩50,251 | +9.49% | 1189.2만 |
| 2026.09.28–2026.10.02 | ₩44,663 | ₩47,108 | ₩43,993 | ₩46,351 | +3.78% | 896.7만 |
| 2026.09.21–2026.09.25 | ₩48,777 | ₩49,855 | ₩44,368 | ₩45,869 | -5.96% | 1318.8만 |
| 2026.09.14–2026.09.18 | ₩47,812 | ₩48,676 | ₩44,306 | ₩47,732 | -0.17% | 898.2만 |
| 2026.09.08–2026.09.11 | ₩49,139 | ₩49,594 | ₩46,398 | ₩49,005 | -0.27% | 548.6만 |
| 2026.08.31–2026.09.04 | ₩51,899 | ₩52,140 | ₩47,370 | ₩49,782 | -4.08% | 907.9만 |
| 2026.08.24–2026.08.28 | ₩50,505 | ₩53,507 | ₩48,723 | ₩53,038 | +5.01% | 945.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,998 |
| ₩53,319 |
| ₩49,608 |
| ₩50,197 |
| -5.28% |
| 953.8만 |
| 2026.08.10–2026.08.14 | ₩56,911 | ₩59,214 | ₩51,872 | ₩51,953 | -8.71% | 1048만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,827 | ₩62,338 | ₩55,390 | ₩56,857 | -3.35% | 1703.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,015 | ₩56,542 | ₩39,611 | ₩55,906 | +29.97% | 2583만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,174 | ₩49,755 | ₩41,500 | ₩41,768 | -13.30% | 929.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,787 | ₩51,926 | ₩46,190 | ₩47,571 | +1.68% | 1571만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,479 | ₩49,246 | ₩44,395 | ₩47,021 | +1.17% | 1483.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,095 | ₩47,812 | ₩42,974 | ₩45,976 | +6.69% | 1851.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,989 | ₩46,525 | ₩40,040 | ₩41,782 | -9.15% | 1887.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,973 | ₩49,648 | ₩44,324 | ₩47,477 | -1.03% | 1213.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,830 | ₩50,233 | ₩43,618 | ₩45,480 | -6.86% | 1694.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,098 | ₩57,212 | ₩48,455 | ₩48,576 | -14.93% | 1700.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,929 | ₩60,850 | ₩55,510 | ₩59,055 | +1.94% | 1088.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,549 | ₩58,867 | ₩52,730 | ₩57,313 | +1.35% | 1138.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,256 | ₩60,884 | ₩55,236 | ₩56,616 | -4.46% | 1052.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,894 | ₩63,169 | ₩58,894 | ₩60,435 | +2.62% | 1449.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,790 | ₩61,105 | ₩53,527 | ₩58,666 | +3.30% | 2894.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,948 | ₩57,092 | ₩49,340 | ₩56,924 | +11.73% | 1666만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,371 | ₩53,762 | ₩45,748 | ₩51,443 | +10.94% | 1586.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,428 | ₩47,544 | ₩36,181 | ₩46,740 | +28.31% | 1199.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,675 | ₩37,802 | ₩33,223 | ₩36,449 | +8.24% | 779.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,025 | ₩38,016 | ₩32,964 | ₩33,018 | -10.82% | 1052.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,703 | ₩39,209 | ₩35,109 | ₩35,484 | -3.32% | 1141.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,588 | ₩39,772 | ₩35,899 | ₩36,395 | -3.17% | 1629.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,430 | ₩41,192 | ₩34,787 | ₩38,445 | +8.51% | 2247.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,857 | ₩38,097 | ₩35,142 | ₩37,480 | +1.69% | 1623.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,574 | ₩38,016 | ₩32,884 | ₩37,668 | +12.19% | 1929.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,454 | ₩38,847 | ₩33,286 | ₩33,809 | -9.73% | 2662.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,179 | ₩52,462 | ₩34,144 | ₩37,949 | -22.83% | 3507.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,956 | ₩53,212 | ₩48,562 | ₩49,594 | -0.72% | 1038.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,544 | ₩50,184 | ₩44,797 | ₩49,648 | +4.43% | 920.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,212 | ₩54,137 | ₩48,710 | ₩49,822 | -6.37% | 911.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,882 | ₩53,668 | ₩45,346 | ₩53,453 | +16.50% | 1279.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,169 | ₩48,670 | ₩44,335 | ₩45,051 | -4.49% | 702.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,452 | ₩47,819 | ₩45,675 | ₩47,598 | +2.47% | 486.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,257 | ₩46,693 | ₩43,551 | ₩45,949 | -0.67% | 754.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,569 | ₩49,202 | ₩45,185 | ₩45,587 | -6.14% | 635.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,371 | ₩52,864 | ₩47,571 | ₩48,643 | -3.43% | 1103.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,996 | ₩50,412 | ₩45,922 | ₩50,412 | +9.60% | 719.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,686 | ₩51,390 | ₩43,055 | ₩45,252 | -10.72% | 1417.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,835 | ₩59,363 | ₩50,760 | ₩51,497 | -10.96% | 637.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,346 | ₩62,820 | ₩53,360 | ₩56,026 | -8.67% | 1480.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,313 | ₩58,867 | ₩47,209 | ₩56,321 | +14.21% | 3335.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,805 | ₩48,415 | ₩43,658 | ₩47,906 | +9.36% | 1436.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,427 | ₩46,700 | ₩42,626 | ₩43,430 | -4.40% | 1329.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,212 | ₩50,130 | ₩44,891 | ₩44,931 | -8.70% | 601.9만 |
|---|