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 | ₩11,932 | ₩12,427 | ₩11,892 | ₩12,387 | +3.81% | 10.5만 |
| 2026.10.08 | ₩11,879 | ₩11,879 | ₩11,022 | ₩11,237 | -5.41% | 8.7만 |
| 2026.10.07 | ₩11,477 | ₩11,558 | ₩11,357 | ₩11,477 | 0.00% | 12.3만 |
| 2026.10.06 | ₩12,320 | ₩12,320 | ₩11,745 | ₩11,986 | -2.71% | 3만 |
| 2026.10.05 | ₩11,665 | ₩12,440 | ₩11,665 | ₩12,347 | +5.85% | 22.7만 |
| 2026.10.02 | ₩11,424 | ₩11,531 | ₩11,156 | ₩11,303 | -1.05% | 27.8만 |
| 2026.10.01 | ₩12,052 | ₩12,052 | ₩11,558 | ₩11,624 | -3.55% | 4.2만 |
| 2026.09.30 | ₩11,959 | ₩11,959 | ₩11,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,665 |
| -2.46% |
| 3.8만 |
| 2026.09.29 | ₩11,785 | ₩11,879 | ₩11,665 | ₩11,718 | -0.57% | 5.2만 |
|---|
| 2026.09.28 | ₩12,133 | ₩12,240 | ₩11,972 | ₩11,972 | -1.32% | 5.4만 |
|---|
| 2026.09.25 | ₩12,494 | ₩12,494 | ₩12,133 | ₩12,160 | -2.68% | 7.5만 |
|---|
| 2026.09.24 | ₩12,641 | ₩12,641 | ₩12,280 | ₩12,387 | -2.01% | 12.2만 |
|---|
| 2026.09.23 | ₩12,748 | ₩12,761 | ₩12,374 | ₩12,427 | -2.52% | 19만 |
|---|
| 2026.09.22 | ₩14,714 | ₩14,714 | ₩13,698 | ₩13,725 | -6.73% | 24.2만 |
|---|
| 2026.09.21 | ₩13,377 | ₩13,751 | ₩13,136 | ₩13,698 | +2.40% | 16.4만 |
|---|
| 2026.09.18 | ₩12,695 | ₩13,190 | ₩12,681 | ₩13,096 | +3.16% | 14만 |
|---|
| 2026.09.17 | ₩11,919 | ₩12,133 | ₩11,812 | ₩12,066 | +1.23% | 4.6만 |
|---|
| 2026.09.16 | ₩12,012 | ₩12,039 | ₩11,665 | ₩11,745 | -2.23% | 5.3만 |
|---|
| 2026.09.15 | ₩12,507 | ₩12,641 | ₩12,240 | ₩12,253 | -2.03% | 4.6만 |
|---|
| 2026.09.14 | ₩12,039 | ₩12,400 | ₩11,932 | ₩12,240 | +1.67% | 7.3만 |
|---|
| 2026.09.11 | ₩12,213 | ₩12,534 | ₩12,213 | ₩12,253 | +0.33% | 3.1만 |
|---|
| 2026.09.10 | ₩12,039 | ₩12,213 | ₩11,919 | ₩12,093 | +0.44% | 7.9만 |
|---|
| 2026.09.09 | ₩12,775 | ₩12,775 | ₩12,293 | ₩12,320 | -3.56% | 5.1만 |
|---|
| 2026.09.08 | ₩13,042 | ₩13,136 | ₩12,735 | ₩13,029 | -0.10% | 3.3만 |
|---|
| 2026.09.04 | ₩13,002 | ₩13,216 | ₩12,949 | ₩13,163 | +1.23% | 4.4만 |
|---|
| 2026.09.03 | ₩12,547 | ₩12,909 | ₩12,427 | ₩12,842 | +2.35% | 6.3만 |
|---|
| 2026.09.02 | ₩13,002 | ₩13,149 | ₩12,828 | ₩12,895 | -0.82% | 6.3만 |
|---|
| 2026.09.01 | ₩13,083 | ₩13,337 | ₩13,016 | ₩13,109 | +0.20% | 7.1만 |
|---|
| 2026.08.31 | ₩13,965 | ₩13,979 | ₩13,404 | ₩13,417 | -3.93% | 7.4만 |
|---|
| 2026.08.28 | ₩14,300 | ₩14,755 | ₩14,300 | ₩14,567 | +1.87% | 9.4만 |
|---|
| 2026.08.27 | ₩14,313 | ₩14,367 | ₩13,725 | ₩13,965 | -2.43% | 14.8만 |
|---|
| 2026.08.26 | ₩14,755 | ₩15,250 | ₩14,755 | ₩14,848 | +0.63% | 10.1만 |
|---|
| 2026.08.25 | ₩14,380 | ₩14,781 | ₩14,340 | ₩14,755 | +2.60% | 21.6만 |
|---|
| 2026.08.24 | ₩14,286 | ₩14,995 | ₩14,086 | ₩14,541 | +1.78% | 13.9만 |
|---|
| 2026.08.21 | ₩16,226 | ₩16,226 | ₩14,741 | ₩14,741 | -9.15% | 43.9만 |
|---|
| 2026.08.20 | ₩15,758 | ₩17,831 | ₩15,423 | ₩17,818 | +13.07% | 20.6만 |
|---|
| 2026.08.19 | ₩17,336 | ₩17,524 | ₩17,082 | ₩17,403 | +0.39% | 8.6만 |
|---|
| 2026.08.18 | ₩17,122 | ₩17,323 | ₩16,761 | ₩17,229 | +0.62% | 8.4만 |
|---|
| 2026.08.17 | ₩16,667 | ₩16,667 | ₩16,012 | ₩16,306 | -2.17% | 6.1만 |
|---|
| 2026.08.14 | ₩15,785 | ₩16,360 | ₩15,785 | ₩16,025 | +1.53% | 4.2만 |
|---|
| 2026.08.13 | ₩15,985 | ₩15,985 | ₩15,530 | ₩15,651 | -2.09% | 9.7만 |
|---|
| 2026.08.12 | ₩16,587 | ₩16,587 | ₩16,106 | ₩16,453 | -0.81% | 5.7만 |
|---|
| 2026.08.11 | ₩17,510 | ₩17,510 | ₩17,149 | ₩17,176 | -1.91% | 6.7만 |
|---|
| 2026.08.10 | ₩17,376 | ₩18,460 | ₩17,376 | ₩18,447 | +6.16% | 7.5만 |
|---|
| 2026.08.07 | ₩17,096 | ₩17,390 | ₩16,761 | ₩17,363 | +1.56% | 6.9만 |
|---|
| 2026.08.06 | ₩16,882 | ₩17,042 | ₩16,681 | ₩16,948 | +0.40% | 4.1만 |
|---|
| 2026.08.05 | ₩18,045 | ₩18,099 | ₩17,390 | ₩17,483 | -3.11% | 5.6만 |
|---|
| 2026.08.04 | ₩16,868 | ₩17,724 | ₩16,868 | ₩17,617 | +4.44% | 11만 |
|---|
| 2026.08.03 | ₩16,962 | ₩17,684 | ₩16,815 | ₩17,122 | +0.95% | 34만 |
|---|
| 2026.07.31 | ₩15,370 | ₩15,892 | ₩15,089 | ₩15,838 | +3.05% | 16.4만 |
|---|
| 2026.07.30 | ₩13,751 | ₩14,367 | ₩13,631 | ₩14,327 | +4.18% | 7.5만 |
|---|
| 2026.07.29 | ₩14,032 | ₩14,594 | ₩13,805 | ₩14,032 | 0.00% | 12.8만 |
|---|
| 2026.07.28 | ₩14,046 | ₩14,273 | ₩13,738 | ₩14,113 | +0.48% | 3.1만 |
|---|
| 2026.07.27 | ₩13,818 | ₩14,046 | ₩13,497 | ₩14,046 | +1.65% | 6.8만 |
|---|
| 2026.07.24 | ₩13,591 | ₩13,658 | ₩13,216 | ₩13,377 | -1.57% | 2.8만 |
|---|
| 2026.07.23 | ₩14,139 | ₩14,393 | ₩13,631 | ₩13,872 | -1.89% | 5.5만 |
|---|
| 2026.07.22 | ₩14,407 | ₩14,514 | ₩14,166 | ₩14,420 | +0.09% | 5.9만 |
|---|
| 2026.07.21 | ₩14,995 | ₩15,143 | ₩14,741 | ₩14,808 | -1.25% | 21.7만 |
|---|
| 2026.07.20 | ₩15,049 | ₩15,798 | ₩14,915 | ₩15,437 | +2.58% | 18.3만 |
|---|
| 2026.07.17 | ₩14,059 | ₩14,313 | ₩13,885 | ₩14,139 | +0.57% | 159.2만 |
|---|
| 2026.07.16 | ₩15,089 | ₩15,383 | ₩14,781 | ₩14,795 | -1.95% | 11.2만 |
|---|
| 2026.07.15 | ₩14,795 | ₩15,691 | ₩14,714 | ₩14,821 | +0.18% | 125.6만 |
|---|
| 2026.07.14 | ₩13,738 | ₩13,778 | ₩13,444 | ₩13,577 | -1.17% | 20.3만 |
|---|
| 2026.07.13 | ₩13,631 | ₩13,979 | ₩13,444 | ₩13,577 | -0.39% | 20.1만 |
|---|
| 2026.07.10 | ₩13,778 | ₩14,327 | ₩13,484 | ₩13,564 | -1.55% | 36.7만 |
|---|
| 2026.07.09 | ₩12,828 | ₩13,524 | ₩12,761 | ₩13,310 | +3.75% | 82.4만 |
|---|
| 2026.07.08 | ₩12,440 | ₩12,949 | ₩12,093 | ₩12,788 | +2.80% | 83만 |
|---|
| 2026.07.07 | ₩10,407 | ₩10,795 | ₩10,327 | ₩10,461 | +0.51% | 12.5만 |
|---|
| 2026.07.06 | ₩10,367 | ₩10,434 | ₩10,113 | ₩10,434 | +0.65% | 18.3만 |
|---|
| 2026.07.02 | ₩10,273 | ₩10,421 | ₩9,872 | ₩10,059 | -2.08% | 48.8만 |
|---|
| 2026.07.01 | ₩9,926 | ₩10,768 | ₩9,926 | ₩10,461 | +5.39% | 18.8만 |
|---|
| 2026.06.30 | ₩9,832 | ₩10,233 | ₩9,738 | ₩10,059 | +2.31% | 7.2만 |
|---|
| 2026.06.29 | ₩10,086 | ₩10,180 | ₩9,765 | ₩9,952 | -1.33% | 8.8만 |
|---|
| 2026.06.26 | ₩9,243 | ₩10,006 | ₩9,190 | ₩9,819 | +6.22% | 14만 |
|---|
| 2026.06.25 | ₩10,541 | ₩10,568 | ₩9,832 | ₩9,885 | -6.22% | 13만 |
|---|
| 2026.06.24 | ₩11,290 | ₩11,330 | ₩10,808 | ₩10,902 | -3.44% | 7.8만 |
|---|
| 2026.06.23 | ₩11,531 | ₩11,785 | ₩11,397 | ₩11,544 | +0.12% | 13.3만 |
|---|
| 2026.06.22 | ₩12,173 | ₩12,534 | ₩11,959 | ₩12,160 | -0.11% | 9.4만 |
|---|
| 2026.06.18 | ₩12,521 | ₩12,735 | ₩12,307 | ₩12,721 | +1.60% | 6.1만 |
|---|
| 2026.06.17 | ₩13,270 | ₩13,497 | ₩12,788 | ₩12,788 | -3.63% | 3.8만 |
|---|
| 2026.06.16 | ₩13,310 | ₩13,684 | ₩13,203 | ₩13,658 | +2.61% | 12만 |
|---|
| 2026.06.15 | ₩14,126 | ₩14,353 | ₩13,979 | ₩14,046 | -0.57% | 1.8만 |
|---|
| 2026.06.12 | ₩14,380 | ₩14,380 | ₩13,684 | ₩14,113 | -1.86% | 2.1만 |
|---|
| 2026.06.11 | ₩13,778 | ₩14,113 | ₩13,377 | ₩14,113 | +2.43% | 6.4만 |
|---|
| 2026.06.10 | ₩14,714 | ₩15,209 | ₩14,541 | ₩14,541 | -1.18% | 2.4만 |
|---|
| 2026.06.09 | ₩16,079 | ₩16,132 | ₩15,383 | ₩15,651 | -2.66% | 3.4만 |
|---|
| 2026.06.08 | ₩16,306 | ₩16,373 | ₩15,678 | ₩15,785 | -3.20% | 3.3만 |
|---|
| 2026.06.05 | ₩17,055 | ₩17,082 | ₩15,878 | ₩16,039 | -5.96% | 3.5만 |
|---|
| 2026.06.04 | ₩17,818 | ₩18,005 | ₩17,430 | ₩17,470 | -1.95% | 2.4만 |
|---|
| 2026.06.03 | ₩18,233 | ₩18,233 | ₩17,711 | ₩17,871 | -1.98% | 2.2만 |
|---|
| 2026.06.02 | ₩19,129 | ₩19,704 | ₩18,728 | ₩18,888 | -1.26% | 8.5만 |
|---|
| 2026.06.01 | ₩17,096 | ₩17,550 | ₩17,002 | ₩17,336 | +1.41% | 8.8만 |
|---|
| 2026.05.29 | ₩16,868 | ₩17,176 | ₩16,801 | ₩16,975 | +0.63% | 5만 |
|---|
| 2026.05.28 | ₩17,497 | ₩17,631 | ₩16,841 | ₩17,537 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩17,738 | ₩18,313 | ₩17,738 | ₩18,019 | +1.58% | 2.2만 |
|---|
| 2026.05.26 | ₩18,594 | ₩18,714 | ₩18,447 | ₩18,554 | -0.22% | 5만 |
|---|
| 2026.05.22 | ₩17,898 | ₩18,808 | ₩17,858 | ₩18,634 | +4.11% | 4.7만 |
|---|
| 2026.05.21 | ₩18,447 | ₩19,196 | ₩18,192 | ₩19,075 | +3.41% | 5.9만 |
|---|
| 2026.05.20 | ₩20,600 | ₩20,600 | ₩19,517 | ₩19,985 | -2.99% | 1.5만 |
|---|
| 2026.05.19 | ₩20,373 | ₩20,721 | ₩20,186 | ₩20,426 | +0.26% | 2.5만 |
|---|
| 2026.05.18 | ₩19,838 | ₩20,105 | ₩19,610 | ₩19,704 | -0.67% | 3.8만 |
|---|
| 2026.05.15 | ₩20,400 | ₩20,400 | ₩19,396 | ₩19,463 | -4.59% | 4.6만 |
|---|
| 2026.05.14 | ₩22,219 | ₩23,075 | ₩21,483 | ₩22,152 | -0.30% | 6.8만 |
|---|
| 2026.05.13 | ₩19,758 | ₩24,011 | ₩19,396 | ₩23,717 | +20.04% | 24.3만 |
|---|
| 2026.05.12 | ₩20,814 | ₩20,814 | ₩20,172 | ₩20,480 | -1.61% | 6.8만 |
|---|
| 2026.05.11 | ₩21,416 | ₩21,483 | ₩20,908 | ₩21,122 | -1.37% | 5만 |
|---|
| 2026.05.08 | ₩23,062 | ₩23,169 | ₩22,005 | ₩22,032 | -4.47% | 2.8만 |
|---|
| 2026.05.07 | ₩23,343 | ₩23,343 | ₩22,272 | ₩22,406 | -4.01% | 5.6만 |
|---|
| 2026.05.06 | ₩21,470 | ₩22,741 | ₩21,470 | ₩22,513 | +4.86% | 3.8만 |
|---|
| 2026.05.05 | ₩20,252 | ₩20,333 | ₩19,784 | ₩19,784 | -2.31% | 1.6만 |
|---|
| 2026.05.04 | ₩20,319 | ₩20,895 | ₩20,132 | ₩20,132 | -0.92% | 4.6만 |
|---|
| 2026.05.01 | ₩19,758 | ₩19,878 | ₩19,530 | ₩19,570 | -0.95% | 1만 |
|---|
| 2026.04.30 | ₩19,102 | ₩19,784 | ₩19,049 | ₩19,771 | +3.50% | 7.1천 |
|---|
| 2026.04.29 | ₩19,557 | ₩19,570 | ₩19,263 | ₩19,303 | -1.30% | 7.3천 |
|---|
| 2026.04.28 | ₩19,062 | ₩19,383 | ₩18,955 | ₩19,383 | +1.68% | 6.6천 |
|---|
| 2026.04.27 | ₩20,079 | ₩20,079 | ₩19,824 | ₩19,878 | -1.00% | 2만 |
|---|
| 2026.04.24 | ₩20,333 | ₩21,028 | ₩20,172 | ₩20,961 | +3.09% | 3만 |
|---|
| 2026.04.23 | ₩20,333 | ₩20,333 | ₩19,129 | ₩19,677 | -3.22% | 1.3만 |
|---|
| 2026.04.22 | ₩21,403 | ₩21,416 | ₩20,961 | ₩21,162 | -1.13% | 1.3만 |
|---|
| 2026.04.21 | ₩22,152 | ₩22,152 | ₩20,614 | ₩20,828 | -5.98% | 1.7만 |
|---|
| 2026.04.20 | ₩22,674 | ₩22,674 | ₩22,072 | ₩22,433 | -1.06% | 5.7만 |
|---|
| 2026.04.17 | ₩22,580 | ₩23,570 | ₩22,580 | ₩22,727 | +0.65% | 11.8만 |
|---|
| 2026.04.16 | ₩21,523 | ₩22,553 | ₩21,296 | ₩22,005 | +2.24% | 6.7만 |
|---|
| 2026.04.15 | ₩19,931 | ₩20,426 | ₩19,811 | ₩20,359 | +2.15% | 1.2만 |
|---|
| 2026.04.14 | ₩18,995 | ₩20,172 | ₩18,995 | ₩19,798 | +4.23% | 3.9만 |
|---|
| 2026.04.13 | ₩18,299 | ₩18,794 | ₩18,085 | ₩18,754 | +2.49% | 2.7만 |
|---|
| 2026.04.10 | ₩19,169 | ₩19,263 | ₩18,607 | ₩18,607 | -2.93% | 2만 |
|---|
| 2026.04.09 | ₩18,246 | ₩18,741 | ₩17,912 | ₩18,701 | +2.49% | 3.5만 |
|---|
| 2026.04.08 | ₩18,794 | ₩19,008 | ₩17,952 | ₩18,032 | -4.06% | 5.2만 |
|---|
| 2026.04.07 | ₩16,855 | ₩16,855 | ₩16,066 | ₩16,467 | -2.30% | 1.6만 |
|---|
| 2026.04.06 | ₩17,336 | ₩17,537 | ₩17,149 | ₩17,283 | -0.31% | 6.8천 |
|---|
| 2026.04.02 | ₩16,734 | ₩17,269 | ₩16,654 | ₩17,149 | +2.48% | 2.8만 |
|---|
| 2026.04.01 | ₩18,273 | ₩18,273 | ₩17,698 | ₩17,724 | -3.00% | 3.2만 |
|---|
| 2026.03.31 | ₩17,189 | ₩18,219 | ₩17,002 | ₩18,192 | +5.84% | 7.7천 |
|---|
| 2026.03.30 | ₩17,524 | ₩17,524 | ₩17,243 | ₩17,256 | -1.53% | 2.7천 |
|---|
| 2026.03.27 | ₩17,845 | ₩17,845 | ₩17,323 | ₩17,403 | -2.47% | 1.8만 |
|---|
| 2026.03.26 | ₩18,647 | ₩18,714 | ₩18,059 | ₩18,219 | -2.30% | 1.3만 |
|---|
| 2026.03.25 | ₩19,396 | ₩19,704 | ₩19,276 | ₩19,664 | +1.38% | 2.5만 |
|---|
| 2026.03.24 | ₩18,233 | ₩18,353 | ₩17,885 | ₩18,326 | +0.51% | 1.1만 |
|---|
| 2026.03.23 | ₩17,952 | ₩18,875 | ₩17,631 | ₩18,554 | +3.35% | 3.6만 |
|---|
| 2026.03.20 | ₩18,326 | ₩18,326 | ₩17,550 | ₩17,550 | -4.23% | 2만 |
|---|
| 2026.03.19 | ₩17,631 | ₩18,768 | ₩17,096 | ₩18,286 | +3.72% | 17.1만 |
|---|
| 2026.03.18 | ₩22,687 | ₩22,687 | ₩21,403 | ₩21,430 | -5.54% | 4.1만 |
|---|
| 2026.03.17 | ₩22,527 | ₩22,567 | ₩21,831 | ₩21,951 | -2.55% | 4.4만 |
|---|
| 2026.03.16 | ₩23,048 | ₩23,048 | ₩22,072 | ₩22,112 | -4.06% | 1.6만 |
|---|
| 2026.03.13 | ₩21,737 | ₩22,045 | ₩21,497 | ₩21,644 | -0.43% | 9.7천 |
|---|
| 2026.03.12 | ₩21,871 | ₩21,871 | ₩21,095 | ₩21,256 | -2.81% | 5.2천 |
|---|
| 2026.03.11 | ₩21,804 | ₩22,032 | ₩21,590 | ₩21,965 | +0.74% | 7.4천 |
|---|
| 2026.03.10 | ₩21,563 | ₩22,727 | ₩21,537 | ₩22,165 | +2.79% | 2.3만 |
|---|
| 2026.03.09 | ₩19,851 | ₩20,961 | ₩19,610 | ₩20,961 | +5.59% | 3.1만 |
|---|
| 2026.03.06 | ₩19,851 | ₩20,854 | ₩19,851 | ₩20,400 | +2.76% | 3.4만 |
|---|
| 2026.03.05 | ₩20,239 | ₩20,587 | ₩19,824 | ₩20,065 | -0.86% | 2.9만 |
|---|
| 2026.03.04 | ₩21,604 | ₩21,604 | ₩20,961 | ₩21,082 | -2.41% | 4.1만 |
|---|
| 2026.03.03 | ₩22,018 | ₩22,165 | ₩21,189 | ₩21,844 | -0.79% | 3.1만 |
|---|
| 2026.03.02 | ₩23,356 | ₩24,266 | ₩23,356 | ₩24,266 | +3.89% | 8.2천 |
|---|
| 2026.02.27 | ₩24,908 | ₩24,921 | ₩24,587 | ₩24,801 | -0.43% | 1.2천 |
|---|
| 2026.02.26 | ₩25,844 | ₩26,259 | ₩25,563 | ₩26,259 | +1.60% | 1.4천 |
|---|
| 2026.02.25 | ₩27,342 | ₩27,998 | ₩27,342 | ₩27,797 | +1.66% | 400 |
|---|
| 2026.02.24 | ₩27,570 | ₩28,158 | ₩27,570 | ₩28,158 | +2.13% | 600 |
|---|
| 2026.02.23 | ₩28,118 | ₩28,118 | ₩28,118 | ₩28,118 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩27,476 | ₩28,974 | ₩27,476 | ₩28,613 | +4.14% | 4.9천 |
|---|
| 2026.02.19 | ₩28,506 | ₩28,934 | ₩28,292 | ₩28,600 | +0.33% | 4.7천 |
|---|
| 2026.02.18 | ₩29,576 | ₩29,670 | ₩29,228 | ₩29,255 | -1.09% | 5.3천 |
|---|
| 2026.02.17 | ₩29,095 | ₩29,095 | ₩29,068 | ₩29,068 | -0.09% | 1천 |
|---|
| 2026.02.13 | ₩28,921 | ₩29,857 | ₩28,827 | ₩29,108 | +0.65% | 4.3천 |
|---|
| 2026.02.12 | ₩32,746 | ₩32,746 | ₩29,817 | ₩30,312 | -7.43% | 2.2천 |
|---|