시장 데이터를 불러오는 중
전체 종목
Direxion Daily BABA Bull 2X ETF 과거 주가
Direxion Daily BABA Bull 2X ETF · BABU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily BABA Bull 2X ETF · BABU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,953 | ₩12,449 | ₩11,913 | ₩12,409 | +3.81% | 10.5만 |
| 2026.10.08 | ₩11,899 | ₩11,899 | ₩11,042 | ₩11,256 | -5.41% | 8.7만 |
| 2026.10.07 | ₩11,497 | ₩11,578 | ₩11,377 | ₩11,497 | 0.00% | 12.3만 |
| 2026.10.06 | ₩12,342 | ₩12,342 | ₩11,765 | ₩12,007 | -2.71% | 3만 |
| 2026.10.05 | ₩11,685 | ₩12,462 | ₩11,685 | ₩12,368 | +5.85% | 22.7만 |
| 2026.10.02 | ₩11,444 | ₩11,551 | ₩11,176 | ₩11,323 | -1.05% | 27.8만 |
| 2026.10.01 | ₩12,074 | ₩12,074 | ₩11,578 | ₩11,645 | -3.55% | 4.2만 |
| 2026.09.30 | ₩11,980 | ₩11,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,685 |
| -2.46% |
| 3.8만 |
| 2026.09.29 | ₩11,806 | ₩11,899 | ₩11,685 | ₩11,739 | -0.57% | 5.2만 |
|---|
| 2026.09.28 | ₩12,154 | ₩12,261 | ₩11,993 | ₩11,993 | -1.32% | 5.4만 |
|---|
| 2026.09.25 | ₩12,516 | ₩12,516 | ₩12,154 | ₩12,181 | -2.68% | 7.5만 |
|---|
| 2026.09.24 | ₩12,663 | ₩12,663 | ₩12,301 | ₩12,409 | -2.01% | 12.2만 |
|---|
| 2026.09.23 | ₩12,770 | ₩12,784 | ₩12,395 | ₩12,449 | -2.52% | 19만 |
|---|
| 2026.09.22 | ₩14,740 | ₩14,740 | ₩13,722 | ₩13,749 | -6.73% | 24.2만 |
|---|
| 2026.09.21 | ₩13,400 | ₩13,775 | ₩13,159 | ₩13,722 | +2.40% | 16.4만 |
|---|
| 2026.09.18 | ₩12,717 | ₩13,213 | ₩12,703 | ₩13,119 | +3.16% | 14만 |
|---|
| 2026.09.17 | ₩11,940 | ₩12,154 | ₩11,832 | ₩12,087 | +1.23% | 4.6만 |
|---|
| 2026.09.16 | ₩12,033 | ₩12,060 | ₩11,685 | ₩11,765 | -2.23% | 5.3만 |
|---|
| 2026.09.15 | ₩12,529 | ₩12,663 | ₩12,261 | ₩12,275 | -2.03% | 4.6만 |
|---|
| 2026.09.14 | ₩12,060 | ₩12,422 | ₩11,953 | ₩12,261 | +1.67% | 7.3만 |
|---|
| 2026.09.11 | ₩12,234 | ₩12,556 | ₩12,234 | ₩12,275 | +0.33% | 3.1만 |
|---|
| 2026.09.10 | ₩12,060 | ₩12,234 | ₩11,940 | ₩12,114 | +0.44% | 7.9만 |
|---|
| 2026.09.09 | ₩12,797 | ₩12,797 | ₩12,315 | ₩12,342 | -3.56% | 5.1만 |
|---|
| 2026.09.08 | ₩13,065 | ₩13,159 | ₩12,757 | ₩13,052 | -0.10% | 3.3만 |
|---|
| 2026.09.04 | ₩13,025 | ₩13,239 | ₩12,971 | ₩13,186 | +1.23% | 4.4만 |
|---|
| 2026.09.03 | ₩12,569 | ₩12,931 | ₩12,449 | ₩12,864 | +2.35% | 6.3만 |
|---|
| 2026.09.02 | ₩13,025 | ₩13,172 | ₩12,851 | ₩12,918 | -0.82% | 6.3만 |
|---|
| 2026.09.01 | ₩13,105 | ₩13,360 | ₩13,038 | ₩13,132 | +0.20% | 7.1만 |
|---|
| 2026.08.31 | ₩13,990 | ₩14,003 | ₩13,427 | ₩13,440 | -3.93% | 7.4만 |
|---|
| 2026.08.28 | ₩14,325 | ₩14,780 | ₩14,325 | ₩14,593 | +1.87% | 9.4만 |
|---|
| 2026.08.27 | ₩14,338 | ₩14,392 | ₩13,749 | ₩13,990 | -2.43% | 14.8만 |
|---|
| 2026.08.26 | ₩14,780 | ₩15,276 | ₩14,780 | ₩14,874 | +0.63% | 10.1만 |
|---|
| 2026.08.25 | ₩14,405 | ₩14,807 | ₩14,365 | ₩14,780 | +2.60% | 21.6만 |
|---|
| 2026.08.24 | ₩14,311 | ₩15,022 | ₩14,110 | ₩14,566 | +1.78% | 13.9만 |
|---|
| 2026.08.21 | ₩16,254 | ₩16,254 | ₩14,767 | ₩14,767 | -9.15% | 43.9만 |
|---|
| 2026.08.20 | ₩15,785 | ₩17,862 | ₩15,450 | ₩17,849 | +13.07% | 20.6만 |
|---|
| 2026.08.19 | ₩17,367 | ₩17,554 | ₩17,112 | ₩17,434 | +0.39% | 8.6만 |
|---|
| 2026.08.18 | ₩17,152 | ₩17,353 | ₩16,790 | ₩17,259 | +0.62% | 8.4만 |
|---|
| 2026.08.17 | ₩16,697 | ₩16,697 | ₩16,040 | ₩16,335 | -2.17% | 6.1만 |
|---|
| 2026.08.14 | ₩15,812 | ₩16,388 | ₩15,812 | ₩16,053 | +1.53% | 4.2만 |
|---|
| 2026.08.13 | ₩16,013 | ₩16,013 | ₩15,558 | ₩15,678 | -2.09% | 9.7만 |
|---|
| 2026.08.12 | ₩16,616 | ₩16,616 | ₩16,134 | ₩16,482 | -0.81% | 5.7만 |
|---|
| 2026.08.11 | ₩17,541 | ₩17,541 | ₩17,179 | ₩17,206 | -1.91% | 6.7만 |
|---|
| 2026.08.10 | ₩17,407 | ₩18,492 | ₩17,407 | ₩18,479 | +6.16% | 7.5만 |
|---|
| 2026.08.07 | ₩17,125 | ₩17,420 | ₩16,790 | ₩17,393 | +1.56% | 6.9만 |
|---|
| 2026.08.06 | ₩16,911 | ₩17,072 | ₩16,710 | ₩16,978 | +0.40% | 4.1만 |
|---|
| 2026.08.05 | ₩18,077 | ₩18,130 | ₩17,420 | ₩17,514 | -3.11% | 5.6만 |
|---|
| 2026.08.04 | ₩16,898 | ₩17,755 | ₩16,898 | ₩17,648 | +4.44% | 11만 |
|---|
| 2026.08.03 | ₩16,991 | ₩17,715 | ₩16,844 | ₩17,152 | +0.95% | 34만 |
|---|
| 2026.07.31 | ₩15,397 | ₩15,919 | ₩15,115 | ₩15,866 | +3.05% | 16.4만 |
|---|
| 2026.07.30 | ₩13,775 | ₩14,392 | ₩13,655 | ₩14,352 | +4.18% | 7.5만 |
|---|
| 2026.07.29 | ₩14,057 | ₩14,620 | ₩13,829 | ₩14,057 | 0.00% | 12.8만 |
|---|
| 2026.07.28 | ₩14,070 | ₩14,298 | ₩13,762 | ₩14,137 | +0.48% | 3.1만 |
|---|
| 2026.07.27 | ₩13,842 | ₩14,070 | ₩13,521 | ₩14,070 | +1.65% | 6.8만 |
|---|
| 2026.07.24 | ₩13,615 | ₩13,682 | ₩13,239 | ₩13,400 | -1.57% | 2.8만 |
|---|
| 2026.07.23 | ₩14,164 | ₩14,419 | ₩13,655 | ₩13,896 | -1.89% | 5.5만 |
|---|
| 2026.07.22 | ₩14,432 | ₩14,539 | ₩14,191 | ₩14,445 | +0.09% | 5.9만 |
|---|
| 2026.07.21 | ₩15,022 | ₩15,169 | ₩14,767 | ₩14,834 | -1.25% | 21.7만 |
|---|
| 2026.07.20 | ₩15,075 | ₩15,826 | ₩14,941 | ₩15,464 | +2.58% | 18.3만 |
|---|
| 2026.07.17 | ₩14,084 | ₩14,338 | ₩13,909 | ₩14,164 | +0.57% | 159.2만 |
|---|
| 2026.07.16 | ₩15,115 | ₩15,410 | ₩14,807 | ₩14,821 | -1.95% | 11.2만 |
|---|
| 2026.07.15 | ₩14,821 | ₩15,718 | ₩14,740 | ₩14,847 | +0.18% | 125.6만 |
|---|
| 2026.07.14 | ₩13,762 | ₩13,802 | ₩13,467 | ₩13,601 | -1.17% | 20.3만 |
|---|
| 2026.07.13 | ₩13,655 | ₩14,003 | ₩13,467 | ₩13,601 | -0.39% | 20.1만 |
|---|
| 2026.07.10 | ₩13,802 | ₩14,352 | ₩13,507 | ₩13,588 | -1.55% | 36.7만 |
|---|
| 2026.07.09 | ₩12,851 | ₩13,548 | ₩12,784 | ₩13,333 | +3.75% | 82.4만 |
|---|
| 2026.07.08 | ₩12,462 | ₩12,971 | ₩12,114 | ₩12,811 | +2.80% | 83만 |
|---|
| 2026.07.07 | ₩10,425 | ₩10,814 | ₩10,345 | ₩10,479 | +0.51% | 12.5만 |
|---|
| 2026.07.06 | ₩10,385 | ₩10,452 | ₩10,131 | ₩10,452 | +0.65% | 18.3만 |
|---|
| 2026.07.02 | ₩10,291 | ₩10,439 | ₩9,889 | ₩10,077 | -2.08% | 48.8만 |
|---|
| 2026.07.01 | ₩9,943 | ₩10,787 | ₩9,943 | ₩10,479 | +5.39% | 18.8만 |
|---|
| 2026.06.30 | ₩9,849 | ₩10,251 | ₩9,755 | ₩10,077 | +2.31% | 7.2만 |
|---|
| 2026.06.29 | ₩10,104 | ₩10,198 | ₩9,782 | ₩9,970 | -1.33% | 8.8만 |
|---|
| 2026.06.26 | ₩9,260 | ₩10,023 | ₩9,206 | ₩9,836 | +6.22% | 14만 |
|---|
| 2026.06.25 | ₩10,559 | ₩10,586 | ₩9,849 | ₩9,903 | -6.22% | 13만 |
|---|
| 2026.06.24 | ₩11,310 | ₩11,350 | ₩10,827 | ₩10,921 | -3.44% | 7.8만 |
|---|
| 2026.06.23 | ₩11,551 | ₩11,806 | ₩11,417 | ₩11,564 | +0.12% | 13.3만 |
|---|
| 2026.06.22 | ₩12,194 | ₩12,556 | ₩11,980 | ₩12,181 | -0.11% | 9.4만 |
|---|
| 2026.06.18 | ₩12,543 | ₩12,757 | ₩12,328 | ₩12,744 | +1.60% | 6.1만 |
|---|
| 2026.06.17 | ₩13,293 | ₩13,521 | ₩12,811 | ₩12,811 | -3.63% | 3.8만 |
|---|
| 2026.06.16 | ₩13,333 | ₩13,708 | ₩13,226 | ₩13,682 | +2.61% | 12만 |
|---|
| 2026.06.15 | ₩14,151 | ₩14,378 | ₩14,003 | ₩14,070 | -0.57% | 1.8만 |
|---|
| 2026.06.12 | ₩14,405 | ₩14,405 | ₩13,708 | ₩14,137 | -1.86% | 2.1만 |
|---|
| 2026.06.11 | ₩13,802 | ₩14,137 | ₩13,400 | ₩14,137 | +2.43% | 6.4만 |
|---|
| 2026.06.10 | ₩14,740 | ₩15,236 | ₩14,566 | ₩14,566 | -1.18% | 2.4만 |
|---|
| 2026.06.09 | ₩16,107 | ₩16,161 | ₩15,410 | ₩15,678 | -2.66% | 3.4만 |
|---|
| 2026.06.08 | ₩16,335 | ₩16,402 | ₩15,705 | ₩15,812 | -3.20% | 3.3만 |
|---|
| 2026.06.05 | ₩17,085 | ₩17,112 | ₩15,906 | ₩16,067 | -5.96% | 3.5만 |
|---|
| 2026.06.04 | ₩17,849 | ₩18,037 | ₩17,460 | ₩17,501 | -1.95% | 2.4만 |
|---|
| 2026.06.03 | ₩18,264 | ₩18,264 | ₩17,742 | ₩17,903 | -1.98% | 2.2만 |
|---|
| 2026.06.02 | ₩19,162 | ₩19,738 | ₩18,760 | ₩18,921 | -1.26% | 8.5만 |
|---|
| 2026.06.01 | ₩17,125 | ₩17,581 | ₩17,032 | ₩17,367 | +1.41% | 8.8만 |
|---|
| 2026.05.29 | ₩16,898 | ₩17,206 | ₩16,831 | ₩17,005 | +0.63% | 5만 |
|---|
| 2026.05.28 | ₩17,527 | ₩17,661 | ₩16,871 | ₩17,568 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩17,769 | ₩18,345 | ₩17,769 | ₩18,050 | +1.58% | 2.2만 |
|---|
| 2026.05.26 | ₩18,626 | ₩18,747 | ₩18,479 | ₩18,586 | -0.22% | 5만 |
|---|
| 2026.05.22 | ₩17,929 | ₩18,841 | ₩17,889 | ₩18,666 | +4.11% | 4.7만 |
|---|
| 2026.05.21 | ₩18,479 | ₩19,229 | ₩18,224 | ₩19,109 | +3.41% | 5.9만 |
|---|
| 2026.05.20 | ₩20,636 | ₩20,636 | ₩19,551 | ₩20,020 | -2.99% | 1.5만 |
|---|
| 2026.05.19 | ₩20,409 | ₩20,757 | ₩20,221 | ₩20,462 | +0.26% | 2.5만 |
|---|
| 2026.05.18 | ₩19,872 | ₩20,141 | ₩19,645 | ₩19,738 | -0.67% | 3.8만 |
|---|
| 2026.05.15 | ₩20,435 | ₩20,435 | ₩19,430 | ₩19,497 | -4.59% | 4.6만 |
|---|
| 2026.05.14 | ₩22,258 | ₩23,115 | ₩21,521 | ₩22,191 | -0.30% | 6.8만 |
|---|
| 2026.05.13 | ₩19,792 | ₩24,053 | ₩19,430 | ₩23,759 | +20.04% | 24.3만 |
|---|
| 2026.05.12 | ₩20,851 | ₩20,851 | ₩20,208 | ₩20,516 | -1.61% | 6.8만 |
|---|
| 2026.05.11 | ₩21,454 | ₩21,521 | ₩20,945 | ₩21,159 | -1.37% | 5만 |
|---|
| 2026.05.08 | ₩23,102 | ₩23,209 | ₩22,043 | ₩22,070 | -4.47% | 2.8만 |
|---|
| 2026.05.07 | ₩23,383 | ₩23,383 | ₩22,311 | ₩22,445 | -4.01% | 5.6만 |
|---|
| 2026.05.06 | ₩21,507 | ₩22,780 | ₩21,507 | ₩22,553 | +4.86% | 3.8만 |
|---|
| 2026.05.05 | ₩20,288 | ₩20,368 | ₩19,819 | ₩19,819 | -2.31% | 1.6만 |
|---|
| 2026.05.04 | ₩20,355 | ₩20,931 | ₩20,167 | ₩20,167 | -0.92% | 4.6만 |
|---|
| 2026.05.01 | ₩19,792 | ₩19,913 | ₩19,564 | ₩19,604 | -0.95% | 1만 |
|---|
| 2026.04.30 | ₩19,135 | ₩19,819 | ₩19,082 | ₩19,805 | +3.50% | 7.1천 |
|---|
| 2026.04.29 | ₩19,591 | ₩19,604 | ₩19,296 | ₩19,336 | -1.30% | 7.3천 |
|---|
| 2026.04.28 | ₩19,095 | ₩19,417 | ₩18,988 | ₩19,417 | +1.68% | 6.6천 |
|---|
| 2026.04.27 | ₩20,114 | ₩20,114 | ₩19,859 | ₩19,913 | -1.00% | 2만 |
|---|
| 2026.04.24 | ₩20,368 | ₩21,065 | ₩20,208 | ₩20,998 | +3.09% | 3만 |
|---|
| 2026.04.23 | ₩20,368 | ₩20,368 | ₩19,162 | ₩19,712 | -3.22% | 1.3만 |
|---|
| 2026.04.22 | ₩21,440 | ₩21,454 | ₩20,998 | ₩21,199 | -1.13% | 1.3만 |
|---|
| 2026.04.21 | ₩22,191 | ₩22,191 | ₩20,650 | ₩20,864 | -5.98% | 1.7만 |
|---|
| 2026.04.20 | ₩22,713 | ₩22,713 | ₩22,110 | ₩22,472 | -1.06% | 5.7만 |
|---|
| 2026.04.17 | ₩22,620 | ₩23,611 | ₩22,620 | ₩22,767 | +0.65% | 11.8만 |
|---|
| 2026.04.16 | ₩21,561 | ₩22,593 | ₩21,333 | ₩22,043 | +2.24% | 6.7만 |
|---|
| 2026.04.15 | ₩19,966 | ₩20,462 | ₩19,846 | ₩20,395 | +2.15% | 1.2만 |
|---|
| 2026.04.14 | ₩19,028 | ₩20,208 | ₩19,028 | ₩19,832 | +4.23% | 3.9만 |
|---|
| 2026.04.13 | ₩18,331 | ₩18,827 | ₩18,117 | ₩18,787 | +2.49% | 2.7만 |
|---|
| 2026.04.10 | ₩19,202 | ₩19,296 | ₩18,640 | ₩18,640 | -2.93% | 2만 |
|---|
| 2026.04.09 | ₩18,278 | ₩18,774 | ₩17,943 | ₩18,733 | +2.49% | 3.5만 |
|---|
| 2026.04.08 | ₩18,827 | ₩19,042 | ₩17,983 | ₩18,063 | -4.06% | 5.2만 |
|---|
| 2026.04.07 | ₩16,884 | ₩16,884 | ₩16,094 | ₩16,496 | -2.30% | 1.6만 |
|---|
| 2026.04.06 | ₩17,367 | ₩17,568 | ₩17,179 | ₩17,313 | -0.31% | 6.8천 |
|---|
| 2026.04.02 | ₩16,764 | ₩17,300 | ₩16,683 | ₩17,179 | +2.48% | 2.8만 |
|---|
| 2026.04.01 | ₩18,305 | ₩18,305 | ₩17,728 | ₩17,755 | -3.00% | 3.2만 |
|---|
| 2026.03.31 | ₩17,219 | ₩18,251 | ₩17,032 | ₩18,224 | +5.84% | 7.7천 |
|---|
| 2026.03.30 | ₩17,554 | ₩17,554 | ₩17,273 | ₩17,286 | -1.53% | 2.7천 |
|---|
| 2026.03.27 | ₩17,876 | ₩17,876 | ₩17,353 | ₩17,434 | -2.47% | 1.8만 |
|---|
| 2026.03.26 | ₩18,680 | ₩18,747 | ₩18,090 | ₩18,251 | -2.30% | 1.3만 |
|---|
| 2026.03.25 | ₩19,430 | ₩19,738 | ₩19,310 | ₩19,698 | +1.38% | 2.5만 |
|---|
| 2026.03.24 | ₩18,264 | ₩18,385 | ₩17,916 | ₩18,358 | +0.51% | 1.1만 |
|---|
| 2026.03.23 | ₩17,983 | ₩18,908 | ₩17,661 | ₩18,586 | +3.35% | 3.6만 |
|---|
| 2026.03.20 | ₩18,358 | ₩18,358 | ₩17,581 | ₩17,581 | -4.23% | 2만 |
|---|
| 2026.03.19 | ₩17,661 | ₩18,800 | ₩17,125 | ₩18,318 | +3.72% | 17.1만 |
|---|
| 2026.03.18 | ₩22,727 | ₩22,727 | ₩21,440 | ₩21,467 | -5.54% | 4.1만 |
|---|
| 2026.03.17 | ₩22,566 | ₩22,606 | ₩21,869 | ₩21,990 | -2.55% | 4.4만 |
|---|
| 2026.03.16 | ₩23,089 | ₩23,089 | ₩22,110 | ₩22,151 | -4.06% | 1.6만 |
|---|
| 2026.03.13 | ₩21,775 | ₩22,084 | ₩21,534 | ₩21,682 | -0.43% | 9.7천 |
|---|
| 2026.03.12 | ₩21,909 | ₩21,909 | ₩21,132 | ₩21,293 | -2.81% | 5.2천 |
|---|
| 2026.03.11 | ₩21,842 | ₩22,070 | ₩21,628 | ₩22,003 | +0.74% | 7.4천 |
|---|
| 2026.03.10 | ₩21,601 | ₩22,767 | ₩21,574 | ₩22,204 | +2.79% | 2.3만 |
|---|
| 2026.03.09 | ₩19,886 | ₩20,998 | ₩19,645 | ₩20,998 | +5.59% | 3.1만 |
|---|
| 2026.03.06 | ₩19,886 | ₩20,891 | ₩19,886 | ₩20,435 | +2.76% | 3.4만 |
|---|
| 2026.03.05 | ₩20,275 | ₩20,623 | ₩19,859 | ₩20,100 | -0.86% | 2.9만 |
|---|
| 2026.03.04 | ₩21,641 | ₩21,641 | ₩20,998 | ₩21,119 | -2.41% | 4.1만 |
|---|
| 2026.03.03 | ₩22,057 | ₩22,204 | ₩21,226 | ₩21,883 | -0.79% | 3.1만 |
|---|
| 2026.03.02 | ₩23,397 | ₩24,308 | ₩23,397 | ₩24,308 | +3.89% | 8.2천 |
|---|
| 2026.02.27 | ₩24,951 | ₩24,965 | ₩24,630 | ₩24,844 | -0.43% | 1.2천 |
|---|
| 2026.02.26 | ₩25,889 | ₩26,305 | ₩25,608 | ₩26,305 | +1.60% | 1.4천 |
|---|
| 2026.02.25 | ₩27,390 | ₩28,047 | ₩27,390 | ₩27,846 | +1.66% | 400 |
|---|
| 2026.02.24 | ₩27,618 | ₩28,207 | ₩27,618 | ₩28,207 | +2.13% | 600 |
|---|
| 2026.02.23 | ₩28,167 | ₩28,167 | ₩28,167 | ₩28,167 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩27,524 | ₩29,025 | ₩27,524 | ₩28,663 | +4.14% | 4.9천 |
|---|
| 2026.02.19 | ₩28,556 | ₩28,985 | ₩28,341 | ₩28,650 | +0.33% | 4.7천 |
|---|
| 2026.02.18 | ₩29,628 | ₩29,722 | ₩29,279 | ₩29,306 | -1.09% | 5.3천 |
|---|
| 2026.02.17 | ₩29,145 | ₩29,145 | ₩29,119 | ₩29,119 | -0.09% | 1천 |
|---|
| 2026.02.13 | ₩28,971 | ₩29,909 | ₩28,877 | ₩29,159 | +0.65% | 4.3천 |
|---|
| 2026.02.12 | ₩32,804 | ₩32,804 | ₩29,869 | ₩30,365 | -7.43% | 2.2천 |
|---|