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 | ₩11,941 | ₩12,436 | ₩11,901 | ₩12,396 | +3.81% | 10.5만 |
| 2026.10.08 | ₩11,887 | ₩11,887 | ₩11,031 | ₩11,245 | -5.41% | 8.7만 |
| 2026.10.07 | ₩11,486 | ₩11,566 | ₩11,365 | ₩11,486 | 0.00% | 12.3만 |
| 2026.10.06 | ₩12,329 | ₩12,329 | ₩11,754 | ₩11,995 | -2.71% | 3만 |
| 2026.10.05 | ₩11,673 | ₩12,450 | ₩11,673 | ₩12,356 | +5.85% | 22.7만 |
| 2026.10.02 | ₩11,432 | ₩11,539 | ₩11,165 | ₩11,312 | -1.05% | 27.8만 |
| 2026.10.01 | ₩12,062 | ₩12,062 | ₩11,566 | ₩11,633 | -3.55% | 4.2만 |
| 2026.09.30 | ₩11,968 | ₩11,968 | ₩11,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,673 |
| -2.46% |
| 3.8만 |
| 2026.09.29 | ₩11,794 | ₩11,887 | ₩11,673 | ₩11,727 | -0.57% | 5.2만 |
|---|
| 2026.09.28 | ₩12,142 | ₩12,249 | ₩11,981 | ₩11,981 | -1.32% | 5.4만 |
|---|
| 2026.09.25 | ₩12,503 | ₩12,503 | ₩12,142 | ₩12,169 | -2.68% | 7.5만 |
|---|
| 2026.09.24 | ₩12,651 | ₩12,651 | ₩12,289 | ₩12,396 | -2.01% | 12.2만 |
|---|
| 2026.09.23 | ₩12,758 | ₩12,771 | ₩12,383 | ₩12,436 | -2.52% | 19만 |
|---|
| 2026.09.22 | ₩14,725 | ₩14,725 | ₩13,708 | ₩13,735 | -6.73% | 24.2만 |
|---|
| 2026.09.21 | ₩13,387 | ₩13,762 | ₩13,146 | ₩13,708 | +2.40% | 16.4만 |
|---|
| 2026.09.18 | ₩12,704 | ₩13,199 | ₩12,691 | ₩13,106 | +3.16% | 14만 |
|---|
| 2026.09.17 | ₩11,928 | ₩12,142 | ₩11,821 | ₩12,075 | +1.23% | 4.6만 |
|---|
| 2026.09.16 | ₩12,021 | ₩12,048 | ₩11,673 | ₩11,754 | -2.23% | 5.3만 |
|---|
| 2026.09.15 | ₩12,517 | ₩12,651 | ₩12,249 | ₩12,262 | -2.03% | 4.6만 |
|---|
| 2026.09.14 | ₩12,048 | ₩12,410 | ₩11,941 | ₩12,249 | +1.67% | 7.3만 |
|---|
| 2026.09.11 | ₩12,222 | ₩12,543 | ₩12,222 | ₩12,262 | +0.33% | 3.1만 |
|---|
| 2026.09.10 | ₩12,048 | ₩12,222 | ₩11,928 | ₩12,102 | +0.44% | 7.9만 |
|---|
| 2026.09.09 | ₩12,784 | ₩12,784 | ₩12,302 | ₩12,329 | -3.56% | 5.1만 |
|---|
| 2026.09.08 | ₩13,052 | ₩13,146 | ₩12,744 | ₩13,039 | -0.10% | 3.3만 |
|---|
| 2026.09.04 | ₩13,012 | ₩13,226 | ₩12,958 | ₩13,173 | +1.23% | 4.4만 |
|---|
| 2026.09.03 | ₩12,557 | ₩12,918 | ₩12,436 | ₩12,851 | +2.35% | 6.3만 |
|---|
| 2026.09.02 | ₩13,012 | ₩13,159 | ₩12,838 | ₩12,905 | -0.82% | 6.3만 |
|---|
| 2026.09.01 | ₩13,092 | ₩13,347 | ₩13,025 | ₩13,119 | +0.20% | 7.1만 |
|---|
| 2026.08.31 | ₩13,976 | ₩13,989 | ₩13,414 | ₩13,427 | -3.93% | 7.4만 |
|---|
| 2026.08.28 | ₩14,310 | ₩14,766 | ₩14,310 | ₩14,578 | +1.87% | 9.4만 |
|---|
| 2026.08.27 | ₩14,324 | ₩14,377 | ₩13,735 | ₩13,976 | -2.43% | 14.8만 |
|---|
| 2026.08.26 | ₩14,766 | ₩15,261 | ₩14,766 | ₩14,859 | +0.63% | 10.1만 |
|---|
| 2026.08.25 | ₩14,391 | ₩14,792 | ₩14,351 | ₩14,766 | +2.60% | 21.6만 |
|---|
| 2026.08.24 | ₩14,297 | ₩15,007 | ₩14,096 | ₩14,551 | +1.78% | 13.9만 |
|---|
| 2026.08.21 | ₩16,238 | ₩16,238 | ₩14,752 | ₩14,752 | -9.15% | 43.9만 |
|---|
| 2026.08.20 | ₩15,770 | ₩17,845 | ₩15,435 | ₩17,831 | +13.07% | 20.6만 |
|---|
| 2026.08.19 | ₩17,349 | ₩17,537 | ₩17,095 | ₩17,416 | +0.39% | 8.6만 |
|---|
| 2026.08.18 | ₩17,135 | ₩17,336 | ₩16,774 | ₩17,242 | +0.62% | 8.4만 |
|---|
| 2026.08.17 | ₩16,680 | ₩16,680 | ₩16,024 | ₩16,319 | -2.17% | 6.1만 |
|---|
| 2026.08.14 | ₩15,796 | ₩16,372 | ₩15,796 | ₩16,037 | +1.53% | 4.2만 |
|---|
| 2026.08.13 | ₩15,997 | ₩15,997 | ₩15,542 | ₩15,663 | -2.09% | 9.7만 |
|---|
| 2026.08.12 | ₩16,600 | ₩16,600 | ₩16,118 | ₩16,466 | -0.81% | 5.7만 |
|---|
| 2026.08.11 | ₩17,523 | ₩17,523 | ₩17,162 | ₩17,189 | -1.91% | 6.7만 |
|---|
| 2026.08.10 | ₩17,389 | ₩18,474 | ₩17,389 | ₩18,460 | +6.16% | 7.5만 |
|---|
| 2026.08.07 | ₩17,108 | ₩17,403 | ₩16,774 | ₩17,376 | +1.56% | 6.9만 |
|---|
| 2026.08.06 | ₩16,894 | ₩17,055 | ₩16,693 | ₩16,961 | +0.40% | 4.1만 |
|---|
| 2026.08.05 | ₩18,059 | ₩18,112 | ₩17,403 | ₩17,497 | -3.11% | 5.6만 |
|---|
| 2026.08.04 | ₩16,881 | ₩17,738 | ₩16,881 | ₩17,630 | +4.44% | 11만 |
|---|
| 2026.08.03 | ₩16,974 | ₩17,697 | ₩16,827 | ₩17,135 | +0.95% | 34만 |
|---|
| 2026.07.31 | ₩15,381 | ₩15,904 | ₩15,100 | ₩15,850 | +3.05% | 16.4만 |
|---|
| 2026.07.30 | ₩13,762 | ₩14,377 | ₩13,641 | ₩14,337 | +4.18% | 7.5만 |
|---|
| 2026.07.29 | ₩14,043 | ₩14,605 | ₩13,815 | ₩14,043 | 0.00% | 12.8만 |
|---|
| 2026.07.28 | ₩14,056 | ₩14,284 | ₩13,748 | ₩14,123 | +0.48% | 3.1만 |
|---|
| 2026.07.27 | ₩13,829 | ₩14,056 | ₩13,507 | ₩14,056 | +1.65% | 6.8만 |
|---|
| 2026.07.24 | ₩13,601 | ₩13,668 | ₩13,226 | ₩13,387 | -1.57% | 2.8만 |
|---|
| 2026.07.23 | ₩14,150 | ₩14,404 | ₩13,641 | ₩13,882 | -1.89% | 5.5만 |
|---|
| 2026.07.22 | ₩14,418 | ₩14,525 | ₩14,177 | ₩14,431 | +0.09% | 5.9만 |
|---|
| 2026.07.21 | ₩15,007 | ₩15,154 | ₩14,752 | ₩14,819 | -1.25% | 21.7만 |
|---|
| 2026.07.20 | ₩15,060 | ₩15,810 | ₩14,926 | ₩15,448 | +2.58% | 18.3만 |
|---|
| 2026.07.17 | ₩14,070 | ₩14,324 | ₩13,895 | ₩14,150 | +0.57% | 159.2만 |
|---|
| 2026.07.16 | ₩15,100 | ₩15,395 | ₩14,792 | ₩14,806 | -1.95% | 11.2만 |
|---|
| 2026.07.15 | ₩14,806 | ₩15,703 | ₩14,725 | ₩14,833 | +0.18% | 125.6만 |
|---|
| 2026.07.14 | ₩13,748 | ₩13,788 | ₩13,454 | ₩13,588 | -1.17% | 20.3만 |
|---|
| 2026.07.13 | ₩13,641 | ₩13,989 | ₩13,454 | ₩13,588 | -0.39% | 20.1만 |
|---|
| 2026.07.10 | ₩13,788 | ₩14,337 | ₩13,494 | ₩13,574 | -1.55% | 36.7만 |
|---|
| 2026.07.09 | ₩12,838 | ₩13,534 | ₩12,771 | ₩13,320 | +3.75% | 82.4만 |
|---|
| 2026.07.08 | ₩12,450 | ₩12,958 | ₩12,102 | ₩12,798 | +2.80% | 83만 |
|---|
| 2026.07.07 | ₩10,415 | ₩10,803 | ₩10,335 | ₩10,468 | +0.51% | 12.5만 |
|---|
| 2026.07.06 | ₩10,375 | ₩10,442 | ₩10,120 | ₩10,442 | +0.65% | 18.3만 |
|---|
| 2026.07.02 | ₩10,281 | ₩10,428 | ₩9,879 | ₩10,067 | -2.08% | 48.8만 |
|---|
| 2026.07.01 | ₩9,933 | ₩10,776 | ₩9,933 | ₩10,468 | +5.39% | 18.8만 |
|---|
| 2026.06.30 | ₩9,839 | ₩10,241 | ₩9,746 | ₩10,067 | +2.31% | 7.2만 |
|---|
| 2026.06.29 | ₩10,094 | ₩10,187 | ₩9,772 | ₩9,960 | -1.33% | 8.8만 |
|---|
| 2026.06.26 | ₩9,250 | ₩10,013 | ₩9,197 | ₩9,826 | +6.22% | 14만 |
|---|
| 2026.06.25 | ₩10,549 | ₩10,576 | ₩9,839 | ₩9,893 | -6.22% | 13만 |
|---|
| 2026.06.24 | ₩11,298 | ₩11,339 | ₩10,817 | ₩10,910 | -3.44% | 7.8만 |
|---|
| 2026.06.23 | ₩11,539 | ₩11,794 | ₩11,406 | ₩11,553 | +0.12% | 13.3만 |
|---|
| 2026.06.22 | ₩12,182 | ₩12,543 | ₩11,968 | ₩12,169 | -0.11% | 9.4만 |
|---|
| 2026.06.18 | ₩12,530 | ₩12,744 | ₩12,316 | ₩12,731 | +1.60% | 6.1만 |
|---|
| 2026.06.17 | ₩13,280 | ₩13,507 | ₩12,798 | ₩12,798 | -3.63% | 3.8만 |
|---|
| 2026.06.16 | ₩13,320 | ₩13,695 | ₩13,213 | ₩13,668 | +2.61% | 12만 |
|---|
| 2026.06.15 | ₩14,136 | ₩14,364 | ₩13,989 | ₩14,056 | -0.57% | 1.8만 |
|---|
| 2026.06.12 | ₩14,391 | ₩14,391 | ₩13,695 | ₩14,123 | -1.86% | 2.1만 |
|---|
| 2026.06.11 | ₩13,788 | ₩14,123 | ₩13,387 | ₩14,123 | +2.43% | 6.4만 |
|---|
| 2026.06.10 | ₩14,725 | ₩15,221 | ₩14,551 | ₩14,551 | -1.18% | 2.4만 |
|---|
| 2026.06.09 | ₩16,091 | ₩16,144 | ₩15,395 | ₩15,663 | -2.66% | 3.4만 |
|---|
| 2026.06.08 | ₩16,319 | ₩16,385 | ₩15,689 | ₩15,796 | -3.20% | 3.3만 |
|---|
| 2026.06.05 | ₩17,068 | ₩17,095 | ₩15,890 | ₩16,051 | -5.96% | 3.5만 |
|---|
| 2026.06.04 | ₩17,831 | ₩18,019 | ₩17,443 | ₩17,483 | -1.95% | 2.4만 |
|---|
| 2026.06.03 | ₩18,246 | ₩18,246 | ₩17,724 | ₩17,885 | -1.98% | 2.2만 |
|---|
| 2026.06.02 | ₩19,143 | ₩19,719 | ₩18,742 | ₩18,902 | -1.26% | 8.5만 |
|---|
| 2026.06.01 | ₩17,108 | ₩17,563 | ₩17,015 | ₩17,349 | +1.41% | 8.8만 |
|---|
| 2026.05.29 | ₩16,881 | ₩17,189 | ₩16,814 | ₩16,988 | +0.63% | 5만 |
|---|
| 2026.05.28 | ₩17,510 | ₩17,644 | ₩16,854 | ₩17,550 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩17,751 | ₩18,327 | ₩17,751 | ₩18,032 | +1.58% | 2.2만 |
|---|
| 2026.05.26 | ₩18,608 | ₩18,728 | ₩18,460 | ₩18,567 | -0.22% | 5만 |
|---|
| 2026.05.22 | ₩17,912 | ₩18,822 | ₩17,871 | ₩18,648 | +4.11% | 4.7만 |
|---|
| 2026.05.21 | ₩18,460 | ₩19,210 | ₩18,206 | ₩19,090 | +3.41% | 5.9만 |
|---|
| 2026.05.20 | ₩20,616 | ₩20,616 | ₩19,531 | ₩20,000 | -2.99% | 1.5만 |
|---|
| 2026.05.19 | ₩20,388 | ₩20,736 | ₩20,201 | ₩20,442 | +0.26% | 2.5만 |
|---|
| 2026.05.18 | ₩19,853 | ₩20,120 | ₩19,625 | ₩19,719 | -0.67% | 3.8만 |
|---|
| 2026.05.15 | ₩20,415 | ₩20,415 | ₩19,411 | ₩19,478 | -4.59% | 4.6만 |
|---|
| 2026.05.14 | ₩22,235 | ₩23,092 | ₩21,499 | ₩22,169 | -0.30% | 6.8만 |
|---|
| 2026.05.13 | ₩19,772 | ₩24,029 | ₩19,411 | ₩23,735 | +20.04% | 24.3만 |
|---|
| 2026.05.12 | ₩20,830 | ₩20,830 | ₩20,187 | ₩20,495 | -1.61% | 6.8만 |
|---|
| 2026.05.11 | ₩21,432 | ₩21,499 | ₩20,924 | ₩21,138 | -1.37% | 5만 |
|---|
| 2026.05.08 | ₩23,079 | ₩23,186 | ₩22,021 | ₩22,048 | -4.47% | 2.8만 |
|---|
| 2026.05.07 | ₩23,360 | ₩23,360 | ₩22,289 | ₩22,423 | -4.01% | 5.6만 |
|---|
| 2026.05.06 | ₩21,486 | ₩22,758 | ₩21,486 | ₩22,530 | +4.86% | 3.8만 |
|---|
| 2026.05.05 | ₩20,268 | ₩20,348 | ₩19,799 | ₩19,799 | -2.31% | 1.6만 |
|---|
| 2026.05.04 | ₩20,335 | ₩20,910 | ₩20,147 | ₩20,147 | -0.92% | 4.6만 |
|---|
| 2026.05.01 | ₩19,772 | ₩19,893 | ₩19,545 | ₩19,585 | -0.95% | 1만 |
|---|
| 2026.04.30 | ₩19,116 | ₩19,799 | ₩19,063 | ₩19,786 | +3.50% | 7.1천 |
|---|
| 2026.04.29 | ₩19,572 | ₩19,585 | ₩19,277 | ₩19,317 | -1.30% | 7.3천 |
|---|
| 2026.04.28 | ₩19,076 | ₩19,397 | ₩18,969 | ₩19,397 | +1.68% | 6.6천 |
|---|
| 2026.04.27 | ₩20,094 | ₩20,094 | ₩19,839 | ₩19,893 | -1.00% | 2만 |
|---|
| 2026.04.24 | ₩20,348 | ₩21,044 | ₩20,187 | ₩20,977 | +3.09% | 3만 |
|---|
| 2026.04.23 | ₩20,348 | ₩20,348 | ₩19,143 | ₩19,692 | -3.22% | 1.3만 |
|---|
| 2026.04.22 | ₩21,419 | ₩21,432 | ₩20,977 | ₩21,178 | -1.13% | 1.3만 |
|---|
| 2026.04.21 | ₩22,169 | ₩22,169 | ₩20,629 | ₩20,843 | -5.98% | 1.7만 |
|---|
| 2026.04.20 | ₩22,691 | ₩22,691 | ₩22,088 | ₩22,450 | -1.06% | 5.7만 |
|---|
| 2026.04.17 | ₩22,597 | ₩23,588 | ₩22,597 | ₩22,744 | +0.65% | 11.8만 |
|---|
| 2026.04.16 | ₩21,539 | ₩22,570 | ₩21,312 | ₩22,021 | +2.24% | 6.7만 |
|---|
| 2026.04.15 | ₩19,946 | ₩20,442 | ₩19,826 | ₩20,375 | +2.15% | 1.2만 |
|---|
| 2026.04.14 | ₩19,009 | ₩20,187 | ₩19,009 | ₩19,812 | +4.23% | 3.9만 |
|---|
| 2026.04.13 | ₩18,313 | ₩18,808 | ₩18,099 | ₩18,768 | +2.49% | 2.7만 |
|---|
| 2026.04.10 | ₩19,183 | ₩19,277 | ₩18,621 | ₩18,621 | -2.93% | 2만 |
|---|
| 2026.04.09 | ₩18,260 | ₩18,755 | ₩17,925 | ₩18,715 | +2.49% | 3.5만 |
|---|
| 2026.04.08 | ₩18,808 | ₩19,023 | ₩17,965 | ₩18,045 | -4.06% | 5.2만 |
|---|
| 2026.04.07 | ₩16,867 | ₩16,867 | ₩16,078 | ₩16,479 | -2.30% | 1.6만 |
|---|
| 2026.04.06 | ₩17,349 | ₩17,550 | ₩17,162 | ₩17,296 | -0.31% | 6.8천 |
|---|
| 2026.04.02 | ₩16,747 | ₩17,282 | ₩16,667 | ₩17,162 | +2.48% | 2.8만 |
|---|
| 2026.04.01 | ₩18,286 | ₩18,286 | ₩17,711 | ₩17,738 | -3.00% | 3.2만 |
|---|
| 2026.03.31 | ₩17,202 | ₩18,233 | ₩17,015 | ₩18,206 | +5.84% | 7.7천 |
|---|
| 2026.03.30 | ₩17,537 | ₩17,537 | ₩17,256 | ₩17,269 | -1.53% | 2.7천 |
|---|
| 2026.03.27 | ₩17,858 | ₩17,858 | ₩17,336 | ₩17,416 | -2.47% | 1.8만 |
|---|
| 2026.03.26 | ₩18,661 | ₩18,728 | ₩18,072 | ₩18,233 | -2.30% | 1.3만 |
|---|
| 2026.03.25 | ₩19,411 | ₩19,719 | ₩19,290 | ₩19,679 | +1.38% | 2.5만 |
|---|
| 2026.03.24 | ₩18,246 | ₩18,367 | ₩17,898 | ₩18,340 | +0.51% | 1.1만 |
|---|
| 2026.03.23 | ₩17,965 | ₩18,889 | ₩17,644 | ₩18,567 | +3.35% | 3.6만 |
|---|
| 2026.03.20 | ₩18,340 | ₩18,340 | ₩17,563 | ₩17,563 | -4.23% | 2만 |
|---|
| 2026.03.19 | ₩17,644 | ₩18,782 | ₩17,108 | ₩18,300 | +3.72% | 17.1만 |
|---|
| 2026.03.18 | ₩22,704 | ₩22,704 | ₩21,419 | ₩21,446 | -5.54% | 4.1만 |
|---|
| 2026.03.17 | ₩22,543 | ₩22,584 | ₩21,847 | ₩21,968 | -2.55% | 4.4만 |
|---|
| 2026.03.16 | ₩23,065 | ₩23,065 | ₩22,088 | ₩22,128 | -4.06% | 1.6만 |
|---|
| 2026.03.13 | ₩21,754 | ₩22,061 | ₩21,513 | ₩21,660 | -0.43% | 9.7천 |
|---|
| 2026.03.12 | ₩21,887 | ₩21,887 | ₩21,111 | ₩21,272 | -2.81% | 5.2천 |
|---|
| 2026.03.11 | ₩21,820 | ₩22,048 | ₩21,606 | ₩21,981 | +0.74% | 7.4천 |
|---|
| 2026.03.10 | ₩21,580 | ₩22,744 | ₩21,553 | ₩22,182 | +2.79% | 2.3만 |
|---|
| 2026.03.09 | ₩19,866 | ₩20,977 | ₩19,625 | ₩20,977 | +5.59% | 3.1만 |
|---|
| 2026.03.06 | ₩19,866 | ₩20,870 | ₩19,866 | ₩20,415 | +2.76% | 3.4만 |
|---|
| 2026.03.05 | ₩20,254 | ₩20,602 | ₩19,839 | ₩20,080 | -0.86% | 2.9만 |
|---|
| 2026.03.04 | ₩21,620 | ₩21,620 | ₩20,977 | ₩21,098 | -2.41% | 4.1만 |
|---|
| 2026.03.03 | ₩22,035 | ₩22,182 | ₩21,205 | ₩21,861 | -0.79% | 3.1만 |
|---|
| 2026.03.02 | ₩23,373 | ₩24,284 | ₩23,373 | ₩24,284 | +3.89% | 8.2천 |
|---|
| 2026.02.27 | ₩24,926 | ₩24,940 | ₩24,605 | ₩24,819 | -0.43% | 1.2천 |
|---|
| 2026.02.26 | ₩25,863 | ₩26,278 | ₩25,582 | ₩26,278 | +1.60% | 1.4천 |
|---|
| 2026.02.25 | ₩27,363 | ₩28,019 | ₩27,363 | ₩27,818 | +1.66% | 400 |
|---|
| 2026.02.24 | ₩27,590 | ₩28,179 | ₩27,590 | ₩28,179 | +2.13% | 600 |
|---|
| 2026.02.23 | ₩28,139 | ₩28,139 | ₩28,139 | ₩28,139 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩27,496 | ₩28,996 | ₩27,496 | ₩28,634 | +4.14% | 4.9천 |
|---|
| 2026.02.19 | ₩28,527 | ₩28,956 | ₩28,313 | ₩28,621 | +0.33% | 4.7천 |
|---|
| 2026.02.18 | ₩29,598 | ₩29,692 | ₩29,250 | ₩29,277 | -1.09% | 5.3천 |
|---|
| 2026.02.17 | ₩29,116 | ₩29,116 | ₩29,090 | ₩29,090 | -0.09% | 1천 |
|---|
| 2026.02.13 | ₩28,942 | ₩29,879 | ₩28,849 | ₩29,130 | +0.65% | 4.3천 |
|---|
| 2026.02.12 | ₩32,771 | ₩32,771 | ₩29,839 | ₩30,334 | -7.43% | 2.2천 |
|---|