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 | ₩11,935 | ₩12,430 | ₩11,895 | ₩12,390 | +3.81% | 10.5만 |
| 2026.10.08 | ₩11,882 | ₩11,882 | ₩11,025 | ₩11,239 | -5.41% | 8.7만 |
| 2026.10.07 | ₩11,480 | ₩11,560 | ₩11,360 | ₩11,480 | 0.00% | 12.3만 |
| 2026.10.06 | ₩12,323 | ₩12,323 | ₩11,748 | ₩11,989 | -2.71% | 3만 |
| 2026.10.05 | ₩11,667 | ₩12,443 | ₩11,667 | ₩12,350 | +5.85% | 22.7만 |
| 2026.10.02 | ₩11,427 | ₩11,534 | ₩11,159 | ₩11,306 | -1.05% | 27.8만 |
| 2026.10.01 | ₩12,055 | ₩12,055 | ₩11,560 | ₩11,627 | -3.55% | 4.2만 |
| 2026.09.30 | ₩11,962 | ₩11,962 | ₩11,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,667 |
| -2.46% |
| 3.8만 |
| 2026.09.29 | ₩11,788 | ₩11,882 | ₩11,667 | ₩11,721 | -0.57% | 5.2만 |
|---|
| 2026.09.28 | ₩12,136 | ₩12,243 | ₩11,975 | ₩11,975 | -1.32% | 5.4만 |
|---|
| 2026.09.25 | ₩12,497 | ₩12,497 | ₩12,136 | ₩12,163 | -2.68% | 7.5만 |
|---|
| 2026.09.24 | ₩12,644 | ₩12,644 | ₩12,283 | ₩12,390 | -2.01% | 12.2만 |
|---|
| 2026.09.23 | ₩12,751 | ₩12,765 | ₩12,377 | ₩12,430 | -2.52% | 19만 |
|---|
| 2026.09.22 | ₩14,718 | ₩14,718 | ₩13,701 | ₩13,728 | -6.73% | 24.2만 |
|---|
| 2026.09.21 | ₩13,380 | ₩13,755 | ₩13,139 | ₩13,701 | +2.40% | 16.4만 |
|---|
| 2026.09.18 | ₩12,698 | ₩13,193 | ₩12,684 | ₩13,099 | +3.16% | 14만 |
|---|
| 2026.09.17 | ₩11,922 | ₩12,136 | ₩11,815 | ₩12,069 | +1.23% | 4.6만 |
|---|
| 2026.09.16 | ₩12,015 | ₩12,042 | ₩11,667 | ₩11,748 | -2.23% | 5.3만 |
|---|
| 2026.09.15 | ₩12,510 | ₩12,644 | ₩12,243 | ₩12,256 | -2.03% | 4.6만 |
|---|
| 2026.09.14 | ₩12,042 | ₩12,403 | ₩11,935 | ₩12,243 | +1.67% | 7.3만 |
|---|
| 2026.09.11 | ₩12,216 | ₩12,537 | ₩12,216 | ₩12,256 | +0.33% | 3.1만 |
|---|
| 2026.09.10 | ₩12,042 | ₩12,216 | ₩11,922 | ₩12,096 | +0.44% | 7.9만 |
|---|
| 2026.09.09 | ₩12,778 | ₩12,778 | ₩12,296 | ₩12,323 | -3.56% | 5.1만 |
|---|
| 2026.09.08 | ₩13,046 | ₩13,139 | ₩12,738 | ₩13,032 | -0.10% | 3.3만 |
|---|
| 2026.09.04 | ₩13,005 | ₩13,220 | ₩12,952 | ₩13,166 | +1.23% | 4.4만 |
|---|
| 2026.09.03 | ₩12,551 | ₩12,912 | ₩12,430 | ₩12,845 | +2.35% | 6.3만 |
|---|
| 2026.09.02 | ₩13,005 | ₩13,153 | ₩12,832 | ₩12,898 | -0.82% | 6.3만 |
|---|
| 2026.09.01 | ₩13,086 | ₩13,340 | ₩13,019 | ₩13,112 | +0.20% | 7.1만 |
|---|
| 2026.08.31 | ₩13,969 | ₩13,982 | ₩13,407 | ₩13,420 | -3.93% | 7.4만 |
|---|
| 2026.08.28 | ₩14,303 | ₩14,758 | ₩14,303 | ₩14,571 | +1.87% | 9.4만 |
|---|
| 2026.08.27 | ₩14,317 | ₩14,370 | ₩13,728 | ₩13,969 | -2.43% | 14.8만 |
|---|
| 2026.08.26 | ₩14,758 | ₩15,253 | ₩14,758 | ₩14,852 | +0.63% | 10.1만 |
|---|
| 2026.08.25 | ₩14,384 | ₩14,785 | ₩14,343 | ₩14,758 | +2.60% | 21.6만 |
|---|
| 2026.08.24 | ₩14,290 | ₩14,999 | ₩14,089 | ₩14,544 | +1.78% | 13.9만 |
|---|
| 2026.08.21 | ₩16,230 | ₩16,230 | ₩14,745 | ₩14,745 | -9.15% | 43.9만 |
|---|
| 2026.08.20 | ₩15,762 | ₩17,836 | ₩15,427 | ₩17,822 | +13.07% | 20.6만 |
|---|
| 2026.08.19 | ₩17,341 | ₩17,528 | ₩17,086 | ₩17,408 | +0.39% | 8.6만 |
|---|
| 2026.08.18 | ₩17,127 | ₩17,327 | ₩16,765 | ₩17,234 | +0.62% | 8.4만 |
|---|
| 2026.08.17 | ₩16,672 | ₩16,672 | ₩16,016 | ₩16,310 | -2.17% | 6.1만 |
|---|
| 2026.08.14 | ₩15,789 | ₩16,364 | ₩15,789 | ₩16,029 | +1.53% | 4.2만 |
|---|
| 2026.08.13 | ₩15,989 | ₩15,989 | ₩15,534 | ₩15,655 | -2.09% | 9.7만 |
|---|
| 2026.08.12 | ₩16,591 | ₩16,591 | ₩16,110 | ₩16,458 | -0.81% | 5.7만 |
|---|
| 2026.08.11 | ₩17,515 | ₩17,515 | ₩17,153 | ₩17,180 | -1.91% | 6.7만 |
|---|
| 2026.08.10 | ₩17,381 | ₩18,465 | ₩17,381 | ₩18,451 | +6.16% | 7.5만 |
|---|
| 2026.08.07 | ₩17,100 | ₩17,394 | ₩16,765 | ₩17,367 | +1.56% | 6.9만 |
|---|
| 2026.08.06 | ₩16,886 | ₩17,046 | ₩16,685 | ₩16,953 | +0.40% | 4.1만 |
|---|
| 2026.08.05 | ₩18,050 | ₩18,103 | ₩17,394 | ₩17,488 | -3.11% | 5.6만 |
|---|
| 2026.08.04 | ₩16,872 | ₩17,729 | ₩16,872 | ₩17,622 | +4.44% | 11만 |
|---|
| 2026.08.03 | ₩16,966 | ₩17,688 | ₩16,819 | ₩17,127 | +0.95% | 34만 |
|---|
| 2026.07.31 | ₩15,374 | ₩15,896 | ₩15,093 | ₩15,842 | +3.05% | 16.4만 |
|---|
| 2026.07.30 | ₩13,755 | ₩14,370 | ₩13,634 | ₩14,330 | +4.18% | 7.5만 |
|---|
| 2026.07.29 | ₩14,036 | ₩14,598 | ₩13,808 | ₩14,036 | 0.00% | 12.8만 |
|---|
| 2026.07.28 | ₩14,049 | ₩14,277 | ₩13,741 | ₩14,116 | +0.48% | 3.1만 |
|---|
| 2026.07.27 | ₩13,822 | ₩14,049 | ₩13,501 | ₩14,049 | +1.65% | 6.8만 |
|---|
| 2026.07.24 | ₩13,594 | ₩13,661 | ₩13,220 | ₩13,380 | -1.57% | 2.8만 |
|---|
| 2026.07.23 | ₩14,143 | ₩14,397 | ₩13,634 | ₩13,875 | -1.89% | 5.5만 |
|---|
| 2026.07.22 | ₩14,410 | ₩14,517 | ₩14,170 | ₩14,424 | +0.09% | 5.9만 |
|---|
| 2026.07.21 | ₩14,999 | ₩15,146 | ₩14,745 | ₩14,812 | -1.25% | 21.7만 |
|---|
| 2026.07.20 | ₩15,053 | ₩15,802 | ₩14,919 | ₩15,441 | +2.58% | 18.3만 |
|---|
| 2026.07.17 | ₩14,062 | ₩14,317 | ₩13,889 | ₩14,143 | +0.57% | 159.2만 |
|---|
| 2026.07.16 | ₩15,093 | ₩15,387 | ₩14,785 | ₩14,798 | -1.95% | 11.2만 |
|---|
| 2026.07.15 | ₩14,798 | ₩15,695 | ₩14,718 | ₩14,825 | +0.18% | 125.6만 |
|---|
| 2026.07.14 | ₩13,741 | ₩13,782 | ₩13,447 | ₩13,581 | -1.17% | 20.3만 |
|---|
| 2026.07.13 | ₩13,634 | ₩13,982 | ₩13,447 | ₩13,581 | -0.39% | 20.1만 |
|---|
| 2026.07.10 | ₩13,782 | ₩14,330 | ₩13,487 | ₩13,567 | -1.55% | 36.7만 |
|---|
| 2026.07.09 | ₩12,832 | ₩13,527 | ₩12,765 | ₩13,313 | +3.75% | 82.4만 |
|---|
| 2026.07.08 | ₩12,443 | ₩12,952 | ₩12,096 | ₩12,791 | +2.80% | 83만 |
|---|
| 2026.07.07 | ₩10,410 | ₩10,798 | ₩10,329 | ₩10,463 | +0.51% | 12.5만 |
|---|
| 2026.07.06 | ₩10,370 | ₩10,436 | ₩10,115 | ₩10,436 | +0.65% | 18.3만 |
|---|
| 2026.07.02 | ₩10,276 | ₩10,423 | ₩9,875 | ₩10,062 | -2.08% | 48.8만 |
|---|
| 2026.07.01 | ₩9,928 | ₩10,771 | ₩9,928 | ₩10,463 | +5.39% | 18.8만 |
|---|
| 2026.06.30 | ₩9,834 | ₩10,236 | ₩9,741 | ₩10,062 | +2.31% | 7.2만 |
|---|
| 2026.06.29 | ₩10,089 | ₩10,182 | ₩9,767 | ₩9,955 | -1.33% | 8.8만 |
|---|
| 2026.06.26 | ₩9,246 | ₩10,008 | ₩9,192 | ₩9,821 | +6.22% | 14만 |
|---|
| 2026.06.25 | ₩10,544 | ₩10,570 | ₩9,834 | ₩9,888 | -6.22% | 13만 |
|---|
| 2026.06.24 | ₩11,293 | ₩11,333 | ₩10,811 | ₩10,905 | -3.44% | 7.8만 |
|---|
| 2026.06.23 | ₩11,534 | ₩11,788 | ₩11,400 | ₩11,547 | +0.12% | 13.3만 |
|---|
| 2026.06.22 | ₩12,176 | ₩12,537 | ₩11,962 | ₩12,163 | -0.11% | 9.4만 |
|---|
| 2026.06.18 | ₩12,524 | ₩12,738 | ₩12,310 | ₩12,724 | +1.60% | 6.1만 |
|---|
| 2026.06.17 | ₩13,273 | ₩13,501 | ₩12,791 | ₩12,791 | -3.63% | 3.8만 |
|---|
| 2026.06.16 | ₩13,313 | ₩13,688 | ₩13,206 | ₩13,661 | +2.61% | 12만 |
|---|
| 2026.06.15 | ₩14,129 | ₩14,357 | ₩13,982 | ₩14,049 | -0.57% | 1.8만 |
|---|
| 2026.06.12 | ₩14,384 | ₩14,384 | ₩13,688 | ₩14,116 | -1.86% | 2.1만 |
|---|
| 2026.06.11 | ₩13,782 | ₩14,116 | ₩13,380 | ₩14,116 | +2.43% | 6.4만 |
|---|
| 2026.06.10 | ₩14,718 | ₩15,213 | ₩14,544 | ₩14,544 | -1.18% | 2.4만 |
|---|
| 2026.06.09 | ₩16,083 | ₩16,136 | ₩15,387 | ₩15,655 | -2.66% | 3.4만 |
|---|
| 2026.06.08 | ₩16,310 | ₩16,377 | ₩15,681 | ₩15,789 | -3.20% | 3.3만 |
|---|
| 2026.06.05 | ₩17,060 | ₩17,086 | ₩15,882 | ₩16,043 | -5.96% | 3.5만 |
|---|
| 2026.06.04 | ₩17,822 | ₩18,010 | ₩17,434 | ₩17,474 | -1.95% | 2.4만 |
|---|
| 2026.06.03 | ₩18,237 | ₩18,237 | ₩17,715 | ₩17,876 | -1.98% | 2.2만 |
|---|
| 2026.06.02 | ₩19,134 | ₩19,709 | ₩18,732 | ₩18,893 | -1.26% | 8.5만 |
|---|
| 2026.06.01 | ₩17,100 | ₩17,555 | ₩17,006 | ₩17,341 | +1.41% | 8.8만 |
|---|
| 2026.05.29 | ₩16,872 | ₩17,180 | ₩16,805 | ₩16,979 | +0.63% | 5만 |
|---|
| 2026.05.28 | ₩17,501 | ₩17,635 | ₩16,846 | ₩17,541 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩17,742 | ₩18,317 | ₩17,742 | ₩18,023 | +1.58% | 2.2만 |
|---|
| 2026.05.26 | ₩18,598 | ₩18,719 | ₩18,451 | ₩18,558 | -0.22% | 5만 |
|---|
| 2026.05.22 | ₩17,903 | ₩18,812 | ₩17,862 | ₩18,638 | +4.11% | 4.7만 |
|---|
| 2026.05.21 | ₩18,451 | ₩19,200 | ₩18,197 | ₩19,080 | +3.41% | 5.9만 |
|---|
| 2026.05.20 | ₩20,605 | ₩20,605 | ₩19,522 | ₩19,990 | -2.99% | 1.5만 |
|---|
| 2026.05.19 | ₩20,378 | ₩20,726 | ₩20,191 | ₩20,431 | +0.26% | 2.5만 |
|---|
| 2026.05.18 | ₩19,843 | ₩20,110 | ₩19,615 | ₩19,709 | -0.67% | 3.8만 |
|---|
| 2026.05.15 | ₩20,405 | ₩20,405 | ₩19,401 | ₩19,468 | -4.59% | 4.6만 |
|---|
| 2026.05.14 | ₩22,224 | ₩23,081 | ₩21,488 | ₩22,157 | -0.30% | 6.8만 |
|---|
| 2026.05.13 | ₩19,762 | ₩24,017 | ₩19,401 | ₩23,723 | +20.04% | 24.3만 |
|---|
| 2026.05.12 | ₩20,819 | ₩20,819 | ₩20,177 | ₩20,485 | -1.61% | 6.8만 |
|---|
| 2026.05.11 | ₩21,422 | ₩21,488 | ₩20,913 | ₩21,127 | -1.37% | 5만 |
|---|
| 2026.05.08 | ₩23,067 | ₩23,174 | ₩22,010 | ₩22,037 | -4.47% | 2.8만 |
|---|
| 2026.05.07 | ₩23,348 | ₩23,348 | ₩22,278 | ₩22,412 | -4.01% | 5.6만 |
|---|
| 2026.05.06 | ₩21,475 | ₩22,746 | ₩21,475 | ₩22,519 | +4.86% | 3.8만 |
|---|
| 2026.05.05 | ₩20,257 | ₩20,338 | ₩19,789 | ₩19,789 | -2.31% | 1.6만 |
|---|
| 2026.05.04 | ₩20,324 | ₩20,900 | ₩20,137 | ₩20,137 | -0.92% | 4.6만 |
|---|
| 2026.05.01 | ₩19,762 | ₩19,883 | ₩19,535 | ₩19,575 | -0.95% | 1만 |
|---|
| 2026.04.30 | ₩19,107 | ₩19,789 | ₩19,053 | ₩19,776 | +3.50% | 7.1천 |
|---|
| 2026.04.29 | ₩19,562 | ₩19,575 | ₩19,267 | ₩19,307 | -1.30% | 7.3천 |
|---|
| 2026.04.28 | ₩19,067 | ₩19,388 | ₩18,960 | ₩19,388 | +1.68% | 6.6천 |
|---|
| 2026.04.27 | ₩20,084 | ₩20,084 | ₩19,829 | ₩19,883 | -1.00% | 2만 |
|---|
| 2026.04.24 | ₩20,338 | ₩21,034 | ₩20,177 | ₩20,967 | +3.09% | 3만 |
|---|
| 2026.04.23 | ₩20,338 | ₩20,338 | ₩19,134 | ₩19,682 | -3.22% | 1.3만 |
|---|
| 2026.04.22 | ₩21,408 | ₩21,422 | ₩20,967 | ₩21,167 | -1.13% | 1.3만 |
|---|
| 2026.04.21 | ₩22,157 | ₩22,157 | ₩20,619 | ₩20,833 | -5.98% | 1.7만 |
|---|
| 2026.04.20 | ₩22,679 | ₩22,679 | ₩22,077 | ₩22,438 | -1.06% | 5.7만 |
|---|
| 2026.04.17 | ₩22,586 | ₩23,576 | ₩22,586 | ₩22,733 | +0.65% | 11.8만 |
|---|
| 2026.04.16 | ₩21,529 | ₩22,559 | ₩21,301 | ₩22,010 | +2.24% | 6.7만 |
|---|
| 2026.04.15 | ₩19,936 | ₩20,431 | ₩19,816 | ₩20,365 | +2.15% | 1.2만 |
|---|
| 2026.04.14 | ₩19,000 | ₩20,177 | ₩19,000 | ₩19,803 | +4.23% | 3.9만 |
|---|
| 2026.04.13 | ₩18,304 | ₩18,799 | ₩18,090 | ₩18,759 | +2.49% | 2.7만 |
|---|
| 2026.04.10 | ₩19,174 | ₩19,267 | ₩18,612 | ₩18,612 | -2.93% | 2만 |
|---|
| 2026.04.09 | ₩18,250 | ₩18,746 | ₩17,916 | ₩18,705 | +2.49% | 3.5만 |
|---|
| 2026.04.08 | ₩18,799 | ₩19,013 | ₩17,956 | ₩18,036 | -4.06% | 5.2만 |
|---|
| 2026.04.07 | ₩16,859 | ₩16,859 | ₩16,070 | ₩16,471 | -2.30% | 1.6만 |
|---|
| 2026.04.06 | ₩17,341 | ₩17,541 | ₩17,153 | ₩17,287 | -0.31% | 6.8천 |
|---|
| 2026.04.02 | ₩16,739 | ₩17,274 | ₩16,658 | ₩17,153 | +2.48% | 2.8만 |
|---|
| 2026.04.01 | ₩18,277 | ₩18,277 | ₩17,702 | ₩17,729 | -3.00% | 3.2만 |
|---|
| 2026.03.31 | ₩17,193 | ₩18,224 | ₩17,006 | ₩18,197 | +5.84% | 7.7천 |
|---|
| 2026.03.30 | ₩17,528 | ₩17,528 | ₩17,247 | ₩17,260 | -1.53% | 2.7천 |
|---|
| 2026.03.27 | ₩17,849 | ₩17,849 | ₩17,327 | ₩17,408 | -2.47% | 1.8만 |
|---|
| 2026.03.26 | ₩18,652 | ₩18,719 | ₩18,063 | ₩18,224 | -2.30% | 1.3만 |
|---|
| 2026.03.25 | ₩19,401 | ₩19,709 | ₩19,281 | ₩19,669 | +1.38% | 2.5만 |
|---|
| 2026.03.24 | ₩18,237 | ₩18,357 | ₩17,889 | ₩18,331 | +0.51% | 1.1만 |
|---|
| 2026.03.23 | ₩17,956 | ₩18,879 | ₩17,635 | ₩18,558 | +3.35% | 3.6만 |
|---|
| 2026.03.20 | ₩18,331 | ₩18,331 | ₩17,555 | ₩17,555 | -4.23% | 2만 |
|---|
| 2026.03.19 | ₩17,635 | ₩18,772 | ₩17,100 | ₩18,291 | +3.72% | 17.1만 |
|---|
| 2026.03.18 | ₩22,693 | ₩22,693 | ₩21,408 | ₩21,435 | -5.54% | 4.1만 |
|---|
| 2026.03.17 | ₩22,532 | ₩22,572 | ₩21,836 | ₩21,957 | -2.55% | 4.4만 |
|---|
| 2026.03.16 | ₩23,054 | ₩23,054 | ₩22,077 | ₩22,117 | -4.06% | 1.6만 |
|---|
| 2026.03.13 | ₩21,743 | ₩22,050 | ₩21,502 | ₩21,649 | -0.43% | 9.7천 |
|---|
| 2026.03.12 | ₩21,876 | ₩21,876 | ₩21,100 | ₩21,261 | -2.81% | 5.2천 |
|---|
| 2026.03.11 | ₩21,810 | ₩22,037 | ₩21,595 | ₩21,970 | +0.74% | 7.4천 |
|---|
| 2026.03.10 | ₩21,569 | ₩22,733 | ₩21,542 | ₩22,171 | +2.79% | 2.3만 |
|---|
| 2026.03.09 | ₩19,856 | ₩20,967 | ₩19,615 | ₩20,967 | +5.59% | 3.1만 |
|---|
| 2026.03.06 | ₩19,856 | ₩20,860 | ₩19,856 | ₩20,405 | +2.76% | 3.4만 |
|---|
| 2026.03.05 | ₩20,244 | ₩20,592 | ₩19,829 | ₩20,070 | -0.86% | 2.9만 |
|---|
| 2026.03.04 | ₩21,609 | ₩21,609 | ₩20,967 | ₩21,087 | -2.41% | 4.1만 |
|---|
| 2026.03.03 | ₩22,024 | ₩22,171 | ₩21,194 | ₩21,850 | -0.79% | 3.1만 |
|---|
| 2026.03.02 | ₩23,362 | ₩24,272 | ₩23,362 | ₩24,272 | +3.89% | 8.2천 |
|---|
| 2026.02.27 | ₩24,914 | ₩24,927 | ₩24,593 | ₩24,807 | -0.43% | 1.2천 |
|---|
| 2026.02.26 | ₩25,850 | ₩26,265 | ₩25,569 | ₩26,265 | +1.60% | 1.4천 |
|---|
| 2026.02.25 | ₩27,349 | ₩28,005 | ₩27,349 | ₩27,804 | +1.66% | 400 |
|---|
| 2026.02.24 | ₩27,576 | ₩28,165 | ₩27,576 | ₩28,165 | +2.13% | 600 |
|---|
| 2026.02.23 | ₩28,125 | ₩28,125 | ₩28,125 | ₩28,125 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩27,483 | ₩28,981 | ₩27,483 | ₩28,620 | +4.14% | 4.9천 |
|---|
| 2026.02.19 | ₩28,513 | ₩28,941 | ₩28,299 | ₩28,607 | +0.33% | 4.7천 |
|---|
| 2026.02.18 | ₩29,583 | ₩29,677 | ₩29,236 | ₩29,262 | -1.09% | 5.3천 |
|---|
| 2026.02.17 | ₩29,102 | ₩29,102 | ₩29,075 | ₩29,075 | -0.09% | 1천 |
|---|
| 2026.02.13 | ₩28,928 | ₩29,864 | ₩28,834 | ₩29,115 | +0.65% | 4.3천 |
|---|
| 2026.02.12 | ₩32,754 | ₩32,754 | ₩29,824 | ₩30,319 | -7.43% | 2.2천 |
|---|