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 | ₩11,902 | ₩12,395 | ₩11,862 | ₩12,355 | +3.81% | 10.5만 |
| 2026.10.08 | ₩11,848 | ₩11,848 | ₩10,994 | ₩11,208 | -5.41% | 8.7만 |
| 2026.10.07 | ₩11,448 | ₩11,528 | ₩11,328 | ₩11,448 | 0.00% | 12.3만 |
| 2026.10.06 | ₩12,289 | ₩12,289 | ₩11,715 | ₩11,955 | -2.71% | 3만 |
| 2026.10.05 | ₩11,635 | ₩12,409 | ₩11,635 | ₩12,315 | +5.85% | 22.7만 |
| 2026.10.02 | ₩11,395 | ₩11,501 | ₩11,128 | ₩11,275 | -1.05% | 27.8만 |
| 2026.10.01 | ₩12,022 | ₩12,022 | ₩11,528 | ₩11,595 | -3.55% | 4.2만 |
| 2026.09.30 | ₩11,928 | ₩11,928 | ₩11,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,635 |
| -2.46% |
| 3.8만 |
| 2026.09.29 | ₩11,755 | ₩11,848 | ₩11,635 | ₩11,688 | -0.57% | 5.2만 |
|---|
| 2026.09.28 | ₩12,102 | ₩12,209 | ₩11,942 | ₩11,942 | -1.32% | 5.4만 |
|---|
| 2026.09.25 | ₩12,462 | ₩12,462 | ₩12,102 | ₩12,129 | -2.68% | 7.5만 |
|---|
| 2026.09.24 | ₩12,609 | ₩12,609 | ₩12,249 | ₩12,355 | -2.01% | 12.2만 |
|---|
| 2026.09.23 | ₩12,716 | ₩12,729 | ₩12,342 | ₩12,395 | -2.52% | 19만 |
|---|
| 2026.09.22 | ₩14,677 | ₩14,677 | ₩13,663 | ₩13,690 | -6.73% | 24.2만 |
|---|
| 2026.09.21 | ₩13,343 | ₩13,716 | ₩13,103 | ₩13,663 | +2.40% | 16.4만 |
|---|
| 2026.09.18 | ₩12,662 | ₩13,156 | ₩12,649 | ₩13,063 | +3.16% | 14만 |
|---|
| 2026.09.17 | ₩11,888 | ₩12,102 | ₩11,782 | ₩12,035 | +1.23% | 4.6만 |
|---|
| 2026.09.16 | ₩11,982 | ₩12,009 | ₩11,635 | ₩11,715 | -2.23% | 5.3만 |
|---|
| 2026.09.15 | ₩12,476 | ₩12,609 | ₩12,209 | ₩12,222 | -2.03% | 4.6만 |
|---|
| 2026.09.14 | ₩12,009 | ₩12,369 | ₩11,902 | ₩12,209 | +1.67% | 7.3만 |
|---|
| 2026.09.11 | ₩12,182 | ₩12,502 | ₩12,182 | ₩12,222 | +0.33% | 3.1만 |
|---|
| 2026.09.10 | ₩12,009 | ₩12,182 | ₩11,888 | ₩12,062 | +0.44% | 7.9만 |
|---|
| 2026.09.09 | ₩12,742 | ₩12,742 | ₩12,262 | ₩12,289 | -3.56% | 5.1만 |
|---|
| 2026.09.08 | ₩13,009 | ₩13,103 | ₩12,702 | ₩12,996 | -0.10% | 3.3만 |
|---|
| 2026.09.04 | ₩12,969 | ₩13,183 | ₩12,916 | ₩13,129 | +1.23% | 4.4만 |
|---|
| 2026.09.03 | ₩12,516 | ₩12,876 | ₩12,395 | ₩12,809 | +2.35% | 6.3만 |
|---|
| 2026.09.02 | ₩12,969 | ₩13,116 | ₩12,796 | ₩12,862 | -0.82% | 6.3만 |
|---|
| 2026.09.01 | ₩13,049 | ₩13,303 | ₩12,983 | ₩13,076 | +0.20% | 7.1만 |
|---|
| 2026.08.31 | ₩13,930 | ₩13,943 | ₩13,369 | ₩13,383 | -3.93% | 7.4만 |
|---|
| 2026.08.28 | ₩14,263 | ₩14,717 | ₩14,263 | ₩14,530 | +1.87% | 9.4만 |
|---|
| 2026.08.27 | ₩14,277 | ₩14,330 | ₩13,690 | ₩13,930 | -2.43% | 14.8만 |
|---|
| 2026.08.26 | ₩14,717 | ₩15,211 | ₩14,717 | ₩14,811 | +0.63% | 10.1만 |
|---|
| 2026.08.25 | ₩14,344 | ₩14,744 | ₩14,303 | ₩14,717 | +2.60% | 21.6만 |
|---|
| 2026.08.24 | ₩14,250 | ₩14,957 | ₩14,050 | ₩14,504 | +1.78% | 13.9만 |
|---|
| 2026.08.21 | ₩16,185 | ₩16,185 | ₩14,704 | ₩14,704 | -9.15% | 43.9만 |
|---|
| 2026.08.20 | ₩15,718 | ₩17,786 | ₩15,384 | ₩17,773 | +13.07% | 20.6만 |
|---|
| 2026.08.19 | ₩17,292 | ₩17,479 | ₩17,039 | ₩17,359 | +0.39% | 8.6만 |
|---|
| 2026.08.18 | ₩17,079 | ₩17,279 | ₩16,719 | ₩17,186 | +0.62% | 8.4만 |
|---|
| 2026.08.17 | ₩16,625 | ₩16,625 | ₩15,971 | ₩16,265 | -2.17% | 6.1만 |
|---|
| 2026.08.14 | ₩15,745 | ₩16,318 | ₩15,745 | ₩15,985 | +1.53% | 4.2만 |
|---|
| 2026.08.13 | ₩15,945 | ₩15,945 | ₩15,491 | ₩15,611 | -2.09% | 9.7만 |
|---|
| 2026.08.12 | ₩16,545 | ₩16,545 | ₩16,065 | ₩16,412 | -0.81% | 5.7만 |
|---|
| 2026.08.11 | ₩17,466 | ₩17,466 | ₩17,105 | ₩17,132 | -1.91% | 6.7만 |
|---|
| 2026.08.10 | ₩17,332 | ₩18,413 | ₩17,332 | ₩18,400 | +6.16% | 7.5만 |
|---|
| 2026.08.07 | ₩17,052 | ₩17,346 | ₩16,719 | ₩17,319 | +1.56% | 6.9만 |
|---|
| 2026.08.06 | ₩16,839 | ₩16,999 | ₩16,638 | ₩16,905 | +0.40% | 4.1만 |
|---|
| 2026.08.05 | ₩17,999 | ₩18,053 | ₩17,346 | ₩17,439 | -3.11% | 5.6만 |
|---|
| 2026.08.04 | ₩16,825 | ₩17,679 | ₩16,825 | ₩17,572 | +4.44% | 11만 |
|---|
| 2026.08.03 | ₩16,919 | ₩17,639 | ₩16,772 | ₩17,079 | +0.95% | 34만 |
|---|
| 2026.07.31 | ₩15,331 | ₩15,851 | ₩15,051 | ₩15,798 | +3.05% | 16.4만 |
|---|
| 2026.07.30 | ₩13,716 | ₩14,330 | ₩13,596 | ₩14,290 | +4.18% | 7.5만 |
|---|
| 2026.07.29 | ₩13,997 | ₩14,557 | ₩13,770 | ₩13,997 | 0.00% | 12.8만 |
|---|
| 2026.07.28 | ₩14,010 | ₩14,237 | ₩13,703 | ₩14,077 | +0.48% | 3.1만 |
|---|
| 2026.07.27 | ₩13,783 | ₩14,010 | ₩13,463 | ₩14,010 | +1.65% | 6.8만 |
|---|
| 2026.07.24 | ₩13,556 | ₩13,623 | ₩13,183 | ₩13,343 | -1.57% | 2.8만 |
|---|
| 2026.07.23 | ₩14,103 | ₩14,357 | ₩13,596 | ₩13,836 | -1.89% | 5.5만 |
|---|
| 2026.07.22 | ₩14,370 | ₩14,477 | ₩14,130 | ₩14,384 | +0.09% | 5.9만 |
|---|
| 2026.07.21 | ₩14,957 | ₩15,104 | ₩14,704 | ₩14,770 | -1.25% | 21.7만 |
|---|
| 2026.07.20 | ₩15,011 | ₩15,758 | ₩14,877 | ₩15,398 | +2.58% | 18.3만 |
|---|
| 2026.07.17 | ₩14,023 | ₩14,277 | ₩13,850 | ₩14,103 | +0.57% | 159.2만 |
|---|
| 2026.07.16 | ₩15,051 | ₩15,344 | ₩14,744 | ₩14,757 | -1.95% | 11.2만 |
|---|
| 2026.07.15 | ₩14,757 | ₩15,651 | ₩14,677 | ₩14,784 | +0.18% | 125.6만 |
|---|
| 2026.07.14 | ₩13,703 | ₩13,743 | ₩13,410 | ₩13,543 | -1.17% | 20.3만 |
|---|
| 2026.07.13 | ₩13,596 | ₩13,943 | ₩13,410 | ₩13,543 | -0.39% | 20.1만 |
|---|
| 2026.07.10 | ₩13,743 | ₩14,290 | ₩13,450 | ₩13,530 | -1.55% | 36.7만 |
|---|
| 2026.07.09 | ₩12,796 | ₩13,490 | ₩12,729 | ₩13,276 | +3.75% | 82.4만 |
|---|
| 2026.07.08 | ₩12,409 | ₩12,916 | ₩12,062 | ₩12,756 | +2.80% | 83만 |
|---|
| 2026.07.07 | ₩10,381 | ₩10,768 | ₩10,301 | ₩10,434 | +0.51% | 12.5만 |
|---|
| 2026.07.06 | ₩10,341 | ₩10,407 | ₩10,087 | ₩10,407 | +0.65% | 18.3만 |
|---|
| 2026.07.02 | ₩10,247 | ₩10,394 | ₩9,847 | ₩10,034 | -2.08% | 48.8만 |
|---|
| 2026.07.01 | ₩9,900 | ₩10,741 | ₩9,900 | ₩10,434 | +5.39% | 18.8만 |
|---|
| 2026.06.30 | ₩9,807 | ₩10,207 | ₩9,714 | ₩10,034 | +2.31% | 7.2만 |
|---|
| 2026.06.29 | ₩10,060 | ₩10,154 | ₩9,740 | ₩9,927 | -1.33% | 8.8만 |
|---|
| 2026.06.26 | ₩9,220 | ₩9,980 | ₩9,167 | ₩9,794 | +6.22% | 14만 |
|---|
| 2026.06.25 | ₩10,514 | ₩10,541 | ₩9,807 | ₩9,860 | -6.22% | 13만 |
|---|
| 2026.06.24 | ₩11,261 | ₩11,301 | ₩10,781 | ₩10,874 | -3.44% | 7.8만 |
|---|
| 2026.06.23 | ₩11,501 | ₩11,755 | ₩11,368 | ₩11,515 | +0.12% | 13.3만 |
|---|
| 2026.06.22 | ₩12,142 | ₩12,502 | ₩11,928 | ₩12,129 | -0.11% | 9.4만 |
|---|
| 2026.06.18 | ₩12,489 | ₩12,702 | ₩12,275 | ₩12,689 | +1.60% | 6.1만 |
|---|
| 2026.06.17 | ₩13,236 | ₩13,463 | ₩12,756 | ₩12,756 | -3.63% | 3.8만 |
|---|
| 2026.06.16 | ₩13,276 | ₩13,650 | ₩13,169 | ₩13,623 | +2.61% | 12만 |
|---|
| 2026.06.15 | ₩14,090 | ₩14,317 | ₩13,943 | ₩14,010 | -0.57% | 1.8만 |
|---|
| 2026.06.12 | ₩14,344 | ₩14,344 | ₩13,650 | ₩14,077 | -1.86% | 2.1만 |
|---|
| 2026.06.11 | ₩13,743 | ₩14,077 | ₩13,343 | ₩14,077 | +2.43% | 6.4만 |
|---|
| 2026.06.10 | ₩14,677 | ₩15,171 | ₩14,504 | ₩14,504 | -1.18% | 2.4만 |
|---|
| 2026.06.09 | ₩16,038 | ₩16,091 | ₩15,344 | ₩15,611 | -2.66% | 3.4만 |
|---|
| 2026.06.08 | ₩16,265 | ₩16,332 | ₩15,638 | ₩15,745 | -3.20% | 3.3만 |
|---|
| 2026.06.05 | ₩17,012 | ₩17,039 | ₩15,838 | ₩15,998 | -5.96% | 3.5만 |
|---|
| 2026.06.04 | ₩17,773 | ₩17,959 | ₩17,386 | ₩17,426 | -1.95% | 2.4만 |
|---|
| 2026.06.03 | ₩18,186 | ₩18,186 | ₩17,666 | ₩17,826 | -1.98% | 2.2만 |
|---|
| 2026.06.02 | ₩19,080 | ₩19,654 | ₩18,680 | ₩18,840 | -1.26% | 8.5만 |
|---|
| 2026.06.01 | ₩17,052 | ₩17,506 | ₩16,959 | ₩17,292 | +1.41% | 8.8만 |
|---|
| 2026.05.29 | ₩16,825 | ₩17,132 | ₩16,759 | ₩16,932 | +0.63% | 5만 |
|---|
| 2026.05.28 | ₩17,452 | ₩17,586 | ₩16,799 | ₩17,492 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩17,693 | ₩18,266 | ₩17,693 | ₩17,973 | +1.58% | 2.2만 |
|---|
| 2026.05.26 | ₩18,546 | ₩18,667 | ₩18,400 | ₩18,506 | -0.22% | 5만 |
|---|
| 2026.05.22 | ₩17,853 | ₩18,760 | ₩17,813 | ₩18,587 | +4.11% | 4.7만 |
|---|
| 2026.05.21 | ₩18,400 | ₩19,147 | ₩18,146 | ₩19,027 | +3.41% | 5.9만 |
|---|
| 2026.05.20 | ₩20,548 | ₩20,548 | ₩19,467 | ₩19,934 | -2.99% | 1.5만 |
|---|
| 2026.05.19 | ₩20,321 | ₩20,668 | ₩20,134 | ₩20,374 | +0.26% | 2.5만 |
|---|
| 2026.05.18 | ₩19,787 | ₩20,054 | ₩19,561 | ₩19,654 | -0.67% | 3.8만 |
|---|
| 2026.05.15 | ₩20,348 | ₩20,348 | ₩19,347 | ₩19,414 | -4.59% | 4.6만 |
|---|
| 2026.05.14 | ₩22,162 | ₩23,016 | ₩21,429 | ₩22,096 | -0.30% | 6.8만 |
|---|
| 2026.05.13 | ₩19,707 | ₩23,950 | ₩19,347 | ₩23,657 | +20.04% | 24.3만 |
|---|
| 2026.05.12 | ₩20,761 | ₩20,761 | ₩20,121 | ₩20,428 | -1.61% | 6.8만 |
|---|
| 2026.05.11 | ₩21,362 | ₩21,429 | ₩20,855 | ₩21,068 | -1.37% | 5만 |
|---|
| 2026.05.08 | ₩23,003 | ₩23,110 | ₩21,949 | ₩21,976 | -4.47% | 2.8만 |
|---|
| 2026.05.07 | ₩23,283 | ₩23,283 | ₩22,216 | ₩22,349 | -4.01% | 5.6만 |
|---|
| 2026.05.06 | ₩21,415 | ₩22,683 | ₩21,415 | ₩22,456 | +4.86% | 3.8만 |
|---|
| 2026.05.05 | ₩20,201 | ₩20,281 | ₩19,734 | ₩19,734 | -2.31% | 1.6만 |
|---|
| 2026.05.04 | ₩20,268 | ₩20,841 | ₩20,081 | ₩20,081 | -0.92% | 4.6만 |
|---|
| 2026.05.01 | ₩19,707 | ₩19,827 | ₩19,480 | ₩19,521 | -0.95% | 1만 |
|---|
| 2026.04.30 | ₩19,054 | ₩19,734 | ₩19,000 | ₩19,721 | +3.50% | 7.1천 |
|---|
| 2026.04.29 | ₩19,507 | ₩19,521 | ₩19,214 | ₩19,254 | -1.30% | 7.3천 |
|---|
| 2026.04.28 | ₩19,013 | ₩19,334 | ₩18,907 | ₩19,334 | +1.68% | 6.6천 |
|---|
| 2026.04.27 | ₩20,028 | ₩20,028 | ₩19,774 | ₩19,827 | -1.00% | 2만 |
|---|
| 2026.04.24 | ₩20,281 | ₩20,975 | ₩20,121 | ₩20,908 | +3.09% | 3만 |
|---|
| 2026.04.23 | ₩20,281 | ₩20,281 | ₩19,080 | ₩19,627 | -3.22% | 1.3만 |
|---|
| 2026.04.22 | ₩21,348 | ₩21,362 | ₩20,908 | ₩21,108 | -1.13% | 1.3만 |
|---|
| 2026.04.21 | ₩22,096 | ₩22,096 | ₩20,561 | ₩20,775 | -5.98% | 1.7만 |
|---|
| 2026.04.20 | ₩22,616 | ₩22,616 | ₩22,016 | ₩22,376 | -1.06% | 5.7만 |
|---|
| 2026.04.17 | ₩22,523 | ₩23,510 | ₩22,523 | ₩22,669 | +0.65% | 11.8만 |
|---|
| 2026.04.16 | ₩21,469 | ₩22,496 | ₩21,242 | ₩21,949 | +2.24% | 6.7만 |
|---|
| 2026.04.15 | ₩19,881 | ₩20,374 | ₩19,761 | ₩20,308 | +2.15% | 1.2만 |
|---|
| 2026.04.14 | ₩18,947 | ₩20,121 | ₩18,947 | ₩19,747 | +4.23% | 3.9만 |
|---|
| 2026.04.13 | ₩18,253 | ₩18,747 | ₩18,039 | ₩18,707 | +2.49% | 2.7만 |
|---|
| 2026.04.10 | ₩19,120 | ₩19,214 | ₩18,560 | ₩18,560 | -2.93% | 2만 |
|---|
| 2026.04.09 | ₩18,200 | ₩18,693 | ₩17,866 | ₩18,653 | +2.49% | 3.5만 |
|---|
| 2026.04.08 | ₩18,747 | ₩18,960 | ₩17,906 | ₩17,986 | -4.06% | 5.2만 |
|---|
| 2026.04.07 | ₩16,812 | ₩16,812 | ₩16,025 | ₩16,425 | -2.30% | 1.6만 |
|---|
| 2026.04.06 | ₩17,292 | ₩17,492 | ₩17,105 | ₩17,239 | -0.31% | 6.8천 |
|---|
| 2026.04.02 | ₩16,692 | ₩17,226 | ₩16,612 | ₩17,105 | +2.48% | 2.8만 |
|---|
| 2026.04.01 | ₩18,226 | ₩18,226 | ₩17,653 | ₩17,679 | -3.00% | 3.2만 |
|---|
| 2026.03.31 | ₩17,145 | ₩18,173 | ₩16,959 | ₩18,146 | +5.84% | 7.7천 |
|---|
| 2026.03.30 | ₩17,479 | ₩17,479 | ₩17,199 | ₩17,212 | -1.53% | 2.7천 |
|---|
| 2026.03.27 | ₩17,799 | ₩17,799 | ₩17,279 | ₩17,359 | -2.47% | 1.8만 |
|---|
| 2026.03.26 | ₩18,600 | ₩18,667 | ₩18,013 | ₩18,173 | -2.30% | 1.3만 |
|---|
| 2026.03.25 | ₩19,347 | ₩19,654 | ₩19,227 | ₩19,614 | +1.38% | 2.5만 |
|---|
| 2026.03.24 | ₩18,186 | ₩18,306 | ₩17,839 | ₩18,280 | +0.51% | 1.1만 |
|---|
| 2026.03.23 | ₩17,906 | ₩18,827 | ₩17,586 | ₩18,506 | +3.35% | 3.6만 |
|---|
| 2026.03.20 | ₩18,280 | ₩18,280 | ₩17,506 | ₩17,506 | -4.23% | 2만 |
|---|
| 2026.03.19 | ₩17,586 | ₩18,720 | ₩17,052 | ₩18,240 | +3.72% | 17.1만 |
|---|
| 2026.03.18 | ₩22,629 | ₩22,629 | ₩21,348 | ₩21,375 | -5.54% | 4.1만 |
|---|
| 2026.03.17 | ₩22,469 | ₩22,509 | ₩21,775 | ₩21,896 | -2.55% | 4.4만 |
|---|
| 2026.03.16 | ₩22,990 | ₩22,990 | ₩22,016 | ₩22,056 | -4.06% | 1.6만 |
|---|
| 2026.03.13 | ₩21,682 | ₩21,989 | ₩21,442 | ₩21,589 | -0.43% | 9.7천 |
|---|
| 2026.03.12 | ₩21,815 | ₩21,815 | ₩21,042 | ₩21,202 | -2.81% | 5.2천 |
|---|
| 2026.03.11 | ₩21,749 | ₩21,976 | ₩21,535 | ₩21,909 | +0.74% | 7.4천 |
|---|
| 2026.03.10 | ₩21,509 | ₩22,669 | ₩21,482 | ₩22,109 | +2.79% | 2.3만 |
|---|
| 2026.03.09 | ₩19,801 | ₩20,908 | ₩19,561 | ₩20,908 | +5.59% | 3.1만 |
|---|
| 2026.03.06 | ₩19,801 | ₩20,801 | ₩19,801 | ₩20,348 | +2.76% | 3.4만 |
|---|
| 2026.03.05 | ₩20,188 | ₩20,535 | ₩19,774 | ₩20,014 | -0.86% | 2.9만 |
|---|
| 2026.03.04 | ₩21,549 | ₩21,549 | ₩20,908 | ₩21,028 | -2.41% | 4.1만 |
|---|
| 2026.03.03 | ₩21,962 | ₩22,109 | ₩21,135 | ₩21,789 | -0.79% | 3.1만 |
|---|
| 2026.03.02 | ₩23,297 | ₩24,204 | ₩23,297 | ₩24,204 | +3.89% | 8.2천 |
|---|
| 2026.02.27 | ₩24,844 | ₩24,858 | ₩24,524 | ₩24,738 | -0.43% | 1.2천 |
|---|
| 2026.02.26 | ₩25,778 | ₩26,192 | ₩25,498 | ₩26,192 | +1.60% | 1.4천 |
|---|
| 2026.02.25 | ₩27,273 | ₩27,926 | ₩27,273 | ₩27,726 | +1.66% | 400 |
|---|
| 2026.02.24 | ₩27,500 | ₩28,087 | ₩27,500 | ₩28,087 | +2.13% | 600 |
|---|
| 2026.02.23 | ₩28,047 | ₩28,047 | ₩28,047 | ₩28,047 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩27,406 | ₩28,901 | ₩27,406 | ₩28,540 | +4.14% | 4.9천 |
|---|
| 2026.02.19 | ₩28,434 | ₩28,860 | ₩28,220 | ₩28,527 | +0.33% | 4.7천 |
|---|
| 2026.02.18 | ₩29,501 | ₩29,594 | ₩29,154 | ₩29,181 | -1.09% | 5.3천 |
|---|
| 2026.02.17 | ₩29,021 | ₩29,021 | ₩28,994 | ₩28,994 | -0.09% | 1천 |
|---|
| 2026.02.13 | ₩28,847 | ₩29,781 | ₩28,754 | ₩29,034 | +0.65% | 4.3천 |
|---|
| 2026.02.12 | ₩32,663 | ₩32,663 | ₩29,741 | ₩30,235 | -7.43% | 2.2천 |
|---|