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 | ₩11,964 | ₩12,461 | ₩11,924 | ₩12,420 | +3.81% | 10.5만 |
| 2026.10.08 | ₩11,911 | ₩11,911 | ₩11,052 | ₩11,267 | -5.41% | 8.7만 |
| 2026.10.07 | ₩11,508 | ₩11,589 | ₩11,388 | ₩11,508 | 0.00% | 12.3만 |
| 2026.10.06 | ₩12,353 | ₩12,353 | ₩11,777 | ₩12,018 | -2.71% | 3만 |
| 2026.10.05 | ₩11,696 | ₩12,474 | ₩11,696 | ₩12,380 | +5.85% | 22.7만 |
| 2026.10.02 | ₩11,455 | ₩11,562 | ₩11,186 | ₩11,334 | -1.05% | 27.8만 |
| 2026.10.01 | ₩12,085 | ₩12,085 | ₩11,589 | ₩11,656 | -3.55% | 4.2만 |
| 2026.09.30 | ₩11,991 | ₩11,991 | ₩11,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,696 |
| -2.46% |
| 3.8만 |
| 2026.09.29 | ₩11,817 | ₩11,911 | ₩11,696 | ₩11,750 | -0.57% | 5.2만 |
|---|
| 2026.09.28 | ₩12,166 | ₩12,273 | ₩12,005 | ₩12,005 | -1.32% | 5.4만 |
|---|
| 2026.09.25 | ₩12,528 | ₩12,528 | ₩12,166 | ₩12,192 | -2.68% | 7.5만 |
|---|
| 2026.09.24 | ₩12,675 | ₩12,675 | ₩12,313 | ₩12,420 | -2.01% | 12.2만 |
|---|
| 2026.09.23 | ₩12,783 | ₩12,796 | ₩12,407 | ₩12,461 | -2.52% | 19만 |
|---|
| 2026.09.22 | ₩14,754 | ₩14,754 | ₩13,735 | ₩13,762 | -6.73% | 24.2만 |
|---|
| 2026.09.21 | ₩13,413 | ₩13,789 | ₩13,172 | ₩13,735 | +2.40% | 16.4만 |
|---|
| 2026.09.18 | ₩12,729 | ₩13,225 | ₩12,716 | ₩13,131 | +3.16% | 14만 |
|---|
| 2026.09.17 | ₩11,951 | ₩12,166 | ₩11,844 | ₩12,099 | +1.23% | 4.6만 |
|---|
| 2026.09.16 | ₩12,045 | ₩12,072 | ₩11,696 | ₩11,777 | -2.23% | 5.3만 |
|---|
| 2026.09.15 | ₩12,541 | ₩12,675 | ₩12,273 | ₩12,286 | -2.03% | 4.6만 |
|---|
| 2026.09.14 | ₩12,072 | ₩12,434 | ₩11,964 | ₩12,273 | +1.67% | 7.3만 |
|---|
| 2026.09.11 | ₩12,246 | ₩12,568 | ₩12,246 | ₩12,286 | +0.33% | 3.1만 |
|---|
| 2026.09.10 | ₩12,072 | ₩12,246 | ₩11,951 | ₩12,125 | +0.44% | 7.9만 |
|---|
| 2026.09.09 | ₩12,809 | ₩12,809 | ₩12,327 | ₩12,353 | -3.56% | 5.1만 |
|---|
| 2026.09.08 | ₩13,078 | ₩13,172 | ₩12,769 | ₩13,064 | -0.10% | 3.3만 |
|---|
| 2026.09.04 | ₩13,037 | ₩13,252 | ₩12,984 | ₩13,198 | +1.23% | 4.4만 |
|---|
| 2026.09.03 | ₩12,581 | ₩12,944 | ₩12,461 | ₩12,876 | +2.35% | 6.3만 |
|---|
| 2026.09.02 | ₩13,037 | ₩13,185 | ₩12,863 | ₩12,930 | -0.82% | 6.3만 |
|---|
| 2026.09.01 | ₩13,118 | ₩13,373 | ₩13,051 | ₩13,145 | +0.20% | 7.1만 |
|---|
| 2026.08.31 | ₩14,003 | ₩14,017 | ₩13,440 | ₩13,453 | -3.93% | 7.4만 |
|---|
| 2026.08.28 | ₩14,338 | ₩14,795 | ₩14,338 | ₩14,607 | +1.87% | 9.4만 |
|---|
| 2026.08.27 | ₩14,352 | ₩14,406 | ₩13,762 | ₩14,003 | -2.43% | 14.8만 |
|---|
| 2026.08.26 | ₩14,795 | ₩15,291 | ₩14,795 | ₩14,888 | +0.63% | 10.1만 |
|---|
| 2026.08.25 | ₩14,419 | ₩14,821 | ₩14,379 | ₩14,795 | +2.60% | 21.6만 |
|---|
| 2026.08.24 | ₩14,325 | ₩15,036 | ₩14,124 | ₩14,580 | +1.78% | 13.9만 |
|---|
| 2026.08.21 | ₩16,270 | ₩16,270 | ₩14,781 | ₩14,781 | -9.15% | 43.9만 |
|---|
| 2026.08.20 | ₩15,801 | ₩17,880 | ₩15,465 | ₩17,866 | +13.07% | 20.6만 |
|---|
| 2026.08.19 | ₩17,383 | ₩17,571 | ₩17,128 | ₩17,450 | +0.39% | 8.6만 |
|---|
| 2026.08.18 | ₩17,169 | ₩17,370 | ₩16,806 | ₩17,276 | +0.62% | 8.4만 |
|---|
| 2026.08.17 | ₩16,713 | ₩16,713 | ₩16,055 | ₩16,350 | -2.17% | 6.1만 |
|---|
| 2026.08.14 | ₩15,827 | ₩16,404 | ₩15,827 | ₩16,069 | +1.53% | 4.2만 |
|---|
| 2026.08.13 | ₩16,029 | ₩16,029 | ₩15,572 | ₩15,693 | -2.09% | 9.7만 |
|---|
| 2026.08.12 | ₩16,632 | ₩16,632 | ₩16,149 | ₩16,498 | -0.81% | 5.7만 |
|---|
| 2026.08.11 | ₩17,558 | ₩17,558 | ₩17,195 | ₩17,222 | -1.91% | 6.7만 |
|---|
| 2026.08.10 | ₩17,423 | ₩18,510 | ₩17,423 | ₩18,497 | +6.16% | 7.5만 |
|---|
| 2026.08.07 | ₩17,142 | ₩17,437 | ₩16,806 | ₩17,410 | +1.56% | 6.9만 |
|---|
| 2026.08.06 | ₩16,927 | ₩17,088 | ₩16,726 | ₩16,994 | +0.40% | 4.1만 |
|---|
| 2026.08.05 | ₩18,094 | ₩18,148 | ₩17,437 | ₩17,531 | -3.11% | 5.6만 |
|---|
| 2026.08.04 | ₩16,914 | ₩17,772 | ₩16,914 | ₩17,665 | +4.44% | 11만 |
|---|
| 2026.08.03 | ₩17,008 | ₩17,732 | ₩16,860 | ₩17,169 | +0.95% | 34만 |
|---|
| 2026.07.31 | ₩15,412 | ₩15,935 | ₩15,130 | ₩15,881 | +3.05% | 16.4만 |
|---|
| 2026.07.30 | ₩13,789 | ₩14,406 | ₩13,668 | ₩14,365 | +4.18% | 7.5만 |
|---|
| 2026.07.29 | ₩14,070 | ₩14,634 | ₩13,842 | ₩14,070 | 0.00% | 12.8만 |
|---|
| 2026.07.28 | ₩14,084 | ₩14,312 | ₩13,775 | ₩14,151 | +0.48% | 3.1만 |
|---|
| 2026.07.27 | ₩13,856 | ₩14,084 | ₩13,534 | ₩14,084 | +1.65% | 6.8만 |
|---|
| 2026.07.24 | ₩13,628 | ₩13,695 | ₩13,252 | ₩13,413 | -1.57% | 2.8만 |
|---|
| 2026.07.23 | ₩14,178 | ₩14,432 | ₩13,668 | ₩13,909 | -1.89% | 5.5만 |
|---|
| 2026.07.22 | ₩14,446 | ₩14,553 | ₩14,204 | ₩14,459 | +0.09% | 5.9만 |
|---|
| 2026.07.21 | ₩15,036 | ₩15,184 | ₩14,781 | ₩14,848 | -1.25% | 21.7만 |
|---|
| 2026.07.20 | ₩15,090 | ₩15,841 | ₩14,955 | ₩15,479 | +2.58% | 18.3만 |
|---|
| 2026.07.17 | ₩14,097 | ₩14,352 | ₩13,923 | ₩14,178 | +0.57% | 159.2만 |
|---|
| 2026.07.16 | ₩15,130 | ₩15,425 | ₩14,821 | ₩14,835 | -1.95% | 11.2만 |
|---|
| 2026.07.15 | ₩14,835 | ₩15,733 | ₩14,754 | ₩14,862 | +0.18% | 125.6만 |
|---|
| 2026.07.14 | ₩13,775 | ₩13,815 | ₩13,480 | ₩13,614 | -1.17% | 20.3만 |
|---|
| 2026.07.13 | ₩13,668 | ₩14,017 | ₩13,480 | ₩13,614 | -0.39% | 20.1만 |
|---|
| 2026.07.10 | ₩13,815 | ₩14,365 | ₩13,520 | ₩13,601 | -1.55% | 36.7만 |
|---|
| 2026.07.09 | ₩12,863 | ₩13,561 | ₩12,796 | ₩13,346 | +3.75% | 82.4만 |
|---|
| 2026.07.08 | ₩12,474 | ₩12,984 | ₩12,125 | ₩12,823 | +2.80% | 83만 |
|---|
| 2026.07.07 | ₩10,435 | ₩10,824 | ₩10,355 | ₩10,489 | +0.51% | 12.5만 |
|---|
| 2026.07.06 | ₩10,395 | ₩10,462 | ₩10,140 | ₩10,462 | +0.65% | 18.3만 |
|---|
| 2026.07.02 | ₩10,301 | ₩10,449 | ₩9,899 | ₩10,087 | -2.08% | 48.8만 |
|---|
| 2026.07.01 | ₩9,952 | ₩10,797 | ₩9,952 | ₩10,489 | +5.39% | 18.8만 |
|---|
| 2026.06.30 | ₩9,859 | ₩10,261 | ₩9,765 | ₩10,087 | +2.31% | 7.2만 |
|---|
| 2026.06.29 | ₩10,113 | ₩10,207 | ₩9,791 | ₩9,979 | -1.33% | 8.8만 |
|---|
| 2026.06.26 | ₩9,268 | ₩10,033 | ₩9,215 | ₩9,845 | +6.22% | 14만 |
|---|
| 2026.06.25 | ₩10,569 | ₩10,596 | ₩9,859 | ₩9,912 | -6.22% | 13만 |
|---|
| 2026.06.24 | ₩11,321 | ₩11,361 | ₩10,838 | ₩10,932 | -3.44% | 7.8만 |
|---|
| 2026.06.23 | ₩11,562 | ₩11,817 | ₩11,428 | ₩11,575 | +0.12% | 13.3만 |
|---|
| 2026.06.22 | ₩12,206 | ₩12,568 | ₩11,991 | ₩12,192 | -0.11% | 9.4만 |
|---|
| 2026.06.18 | ₩12,555 | ₩12,769 | ₩12,340 | ₩12,756 | +1.60% | 6.1만 |
|---|
| 2026.06.17 | ₩13,306 | ₩13,534 | ₩12,823 | ₩12,823 | -3.63% | 3.8만 |
|---|
| 2026.06.16 | ₩13,346 | ₩13,721 | ₩13,239 | ₩13,695 | +2.61% | 12만 |
|---|
| 2026.06.15 | ₩14,164 | ₩14,392 | ₩14,017 | ₩14,084 | -0.57% | 1.8만 |
|---|
| 2026.06.12 | ₩14,419 | ₩14,419 | ₩13,721 | ₩14,151 | -1.86% | 2.1만 |
|---|
| 2026.06.11 | ₩13,815 | ₩14,151 | ₩13,413 | ₩14,151 | +2.43% | 6.4만 |
|---|
| 2026.06.10 | ₩14,754 | ₩15,251 | ₩14,580 | ₩14,580 | -1.18% | 2.4만 |
|---|
| 2026.06.09 | ₩16,122 | ₩16,176 | ₩15,425 | ₩15,693 | -2.66% | 3.4만 |
|---|
| 2026.06.08 | ₩16,350 | ₩16,418 | ₩15,720 | ₩15,827 | -3.20% | 3.3만 |
|---|
| 2026.06.05 | ₩17,102 | ₩17,128 | ₩15,921 | ₩16,082 | -5.96% | 3.5만 |
|---|
| 2026.06.04 | ₩17,866 | ₩18,054 | ₩17,477 | ₩17,517 | -1.95% | 2.4만 |
|---|
| 2026.06.03 | ₩18,282 | ₩18,282 | ₩17,759 | ₩17,920 | -1.98% | 2.2만 |
|---|
| 2026.06.02 | ₩19,181 | ₩19,757 | ₩18,778 | ₩18,939 | -1.26% | 8.5만 |
|---|
| 2026.06.01 | ₩17,142 | ₩17,598 | ₩17,048 | ₩17,383 | +1.41% | 8.8만 |
|---|
| 2026.05.29 | ₩16,914 | ₩17,222 | ₩16,847 | ₩17,021 | +0.63% | 5만 |
|---|
| 2026.05.28 | ₩17,544 | ₩17,678 | ₩16,887 | ₩17,584 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩17,786 | ₩18,362 | ₩17,786 | ₩18,067 | +1.58% | 2.2만 |
|---|
| 2026.05.26 | ₩18,644 | ₩18,765 | ₩18,497 | ₩18,604 | -0.22% | 5만 |
|---|
| 2026.05.22 | ₩17,947 | ₩18,859 | ₩17,906 | ₩18,684 | +4.11% | 4.7만 |
|---|
| 2026.05.21 | ₩18,497 | ₩19,248 | ₩18,242 | ₩19,127 | +3.41% | 5.9만 |
|---|
| 2026.05.20 | ₩20,656 | ₩20,656 | ₩19,570 | ₩20,039 | -2.99% | 1.5만 |
|---|
| 2026.05.19 | ₩20,428 | ₩20,777 | ₩20,240 | ₩20,482 | +0.26% | 2.5만 |
|---|
| 2026.05.18 | ₩19,891 | ₩20,160 | ₩19,663 | ₩19,757 | -0.67% | 3.8만 |
|---|
| 2026.05.15 | ₩20,455 | ₩20,455 | ₩19,449 | ₩19,516 | -4.59% | 4.6만 |
|---|
| 2026.05.14 | ₩22,279 | ₩23,137 | ₩21,541 | ₩22,212 | -0.30% | 6.8만 |
|---|
| 2026.05.13 | ₩19,811 | ₩24,076 | ₩19,449 | ₩23,781 | +20.04% | 24.3만 |
|---|
| 2026.05.12 | ₩20,871 | ₩20,871 | ₩20,227 | ₩20,535 | -1.61% | 6.8만 |
|---|
| 2026.05.11 | ₩21,474 | ₩21,541 | ₩20,965 | ₩21,179 | -1.37% | 5만 |
|---|
| 2026.05.08 | ₩23,124 | ₩23,231 | ₩22,064 | ₩22,091 | -4.47% | 2.8만 |
|---|
| 2026.05.07 | ₩23,406 | ₩23,406 | ₩22,333 | ₩22,467 | -4.01% | 5.6만 |
|---|
| 2026.05.06 | ₩21,528 | ₩22,802 | ₩21,528 | ₩22,574 | +4.86% | 3.8만 |
|---|
| 2026.05.05 | ₩20,307 | ₩20,388 | ₩19,838 | ₩19,838 | -2.31% | 1.6만 |
|---|
| 2026.05.04 | ₩20,374 | ₩20,951 | ₩20,187 | ₩20,187 | -0.92% | 4.6만 |
|---|
| 2026.05.01 | ₩19,811 | ₩19,932 | ₩19,583 | ₩19,623 | -0.95% | 1만 |
|---|
| 2026.04.30 | ₩19,154 | ₩19,838 | ₩19,100 | ₩19,824 | +3.50% | 7.1천 |
|---|
| 2026.04.29 | ₩19,610 | ₩19,623 | ₩19,315 | ₩19,355 | -1.30% | 7.3천 |
|---|
| 2026.04.28 | ₩19,114 | ₩19,435 | ₩19,006 | ₩19,435 | +1.68% | 6.6천 |
|---|
| 2026.04.27 | ₩20,133 | ₩20,133 | ₩19,878 | ₩19,932 | -1.00% | 2만 |
|---|
| 2026.04.24 | ₩20,388 | ₩21,085 | ₩20,227 | ₩21,018 | +3.09% | 3만 |
|---|
| 2026.04.23 | ₩20,388 | ₩20,388 | ₩19,181 | ₩19,731 | -3.22% | 1.3만 |
|---|
| 2026.04.22 | ₩21,461 | ₩21,474 | ₩21,018 | ₩21,219 | -1.13% | 1.3만 |
|---|
| 2026.04.21 | ₩22,212 | ₩22,212 | ₩20,669 | ₩20,884 | -5.98% | 1.7만 |
|---|
| 2026.04.20 | ₩22,735 | ₩22,735 | ₩22,131 | ₩22,494 | -1.06% | 5.7만 |
|---|
| 2026.04.17 | ₩22,641 | ₩23,634 | ₩22,641 | ₩22,789 | +0.65% | 11.8만 |
|---|
| 2026.04.16 | ₩21,582 | ₩22,614 | ₩21,353 | ₩22,064 | +2.24% | 6.7만 |
|---|
| 2026.04.15 | ₩19,985 | ₩20,482 | ₩19,865 | ₩20,415 | +2.15% | 1.2만 |
|---|
| 2026.04.14 | ₩19,046 | ₩20,227 | ₩19,046 | ₩19,851 | +4.23% | 3.9만 |
|---|
| 2026.04.13 | ₩18,349 | ₩18,845 | ₩18,134 | ₩18,805 | +2.49% | 2.7만 |
|---|
| 2026.04.10 | ₩19,221 | ₩19,315 | ₩18,657 | ₩18,657 | -2.93% | 2만 |
|---|
| 2026.04.09 | ₩18,295 | ₩18,792 | ₩17,960 | ₩18,751 | +2.49% | 3.5만 |
|---|
| 2026.04.08 | ₩18,845 | ₩19,060 | ₩18,000 | ₩18,081 | -4.06% | 5.2만 |
|---|
| 2026.04.07 | ₩16,900 | ₩16,900 | ₩16,109 | ₩16,511 | -2.30% | 1.6만 |
|---|
| 2026.04.06 | ₩17,383 | ₩17,584 | ₩17,195 | ₩17,330 | -0.31% | 6.8천 |
|---|
| 2026.04.02 | ₩16,780 | ₩17,316 | ₩16,699 | ₩17,195 | +2.48% | 2.8만 |
|---|
| 2026.04.01 | ₩18,322 | ₩18,322 | ₩17,745 | ₩17,772 | -3.00% | 3.2만 |
|---|
| 2026.03.31 | ₩17,236 | ₩18,269 | ₩17,048 | ₩18,242 | +5.84% | 7.7천 |
|---|
| 2026.03.30 | ₩17,571 | ₩17,571 | ₩17,289 | ₩17,303 | -1.53% | 2.7천 |
|---|
| 2026.03.27 | ₩17,893 | ₩17,893 | ₩17,370 | ₩17,450 | -2.47% | 1.8만 |
|---|
| 2026.03.26 | ₩18,698 | ₩18,765 | ₩18,108 | ₩18,269 | -2.30% | 1.3만 |
|---|
| 2026.03.25 | ₩19,449 | ₩19,757 | ₩19,328 | ₩19,717 | +1.38% | 2.5만 |
|---|
| 2026.03.24 | ₩18,282 | ₩18,403 | ₩17,933 | ₩18,376 | +0.51% | 1.1만 |
|---|
| 2026.03.23 | ₩18,000 | ₩18,926 | ₩17,678 | ₩18,604 | +3.35% | 3.6만 |
|---|
| 2026.03.20 | ₩18,376 | ₩18,376 | ₩17,598 | ₩17,598 | -4.23% | 2만 |
|---|
| 2026.03.19 | ₩17,678 | ₩18,818 | ₩17,142 | ₩18,336 | +3.72% | 17.1만 |
|---|
| 2026.03.18 | ₩22,748 | ₩22,748 | ₩21,461 | ₩21,488 | -5.54% | 4.1만 |
|---|
| 2026.03.17 | ₩22,587 | ₩22,628 | ₩21,890 | ₩22,011 | -2.55% | 4.4만 |
|---|
| 2026.03.16 | ₩23,111 | ₩23,111 | ₩22,131 | ₩22,172 | -4.06% | 1.6만 |
|---|
| 2026.03.13 | ₩21,796 | ₩22,105 | ₩21,555 | ₩21,702 | -0.43% | 9.7천 |
|---|
| 2026.03.12 | ₩21,930 | ₩21,930 | ₩21,152 | ₩21,313 | -2.81% | 5.2천 |
|---|
| 2026.03.11 | ₩21,863 | ₩22,091 | ₩21,649 | ₩22,024 | +0.74% | 7.4천 |
|---|
| 2026.03.10 | ₩21,622 | ₩22,789 | ₩21,595 | ₩22,225 | +2.79% | 2.3만 |
|---|
| 2026.03.09 | ₩19,905 | ₩21,018 | ₩19,663 | ₩21,018 | +5.59% | 3.1만 |
|---|
| 2026.03.06 | ₩19,905 | ₩20,911 | ₩19,905 | ₩20,455 | +2.76% | 3.4만 |
|---|
| 2026.03.05 | ₩20,294 | ₩20,643 | ₩19,878 | ₩20,120 | -0.86% | 2.9만 |
|---|
| 2026.03.04 | ₩21,662 | ₩21,662 | ₩21,018 | ₩21,139 | -2.41% | 4.1만 |
|---|
| 2026.03.03 | ₩22,078 | ₩22,225 | ₩21,246 | ₩21,903 | -0.79% | 3.1만 |
|---|
| 2026.03.02 | ₩23,419 | ₩24,331 | ₩23,419 | ₩24,331 | +3.89% | 8.2천 |
|---|
| 2026.02.27 | ₩24,975 | ₩24,988 | ₩24,653 | ₩24,868 | -0.43% | 1.2천 |
|---|
| 2026.02.26 | ₩25,914 | ₩26,330 | ₩25,632 | ₩26,330 | +1.60% | 1.4천 |
|---|
| 2026.02.25 | ₩27,416 | ₩28,073 | ₩27,416 | ₩27,872 | +1.66% | 400 |
|---|
| 2026.02.24 | ₩27,644 | ₩28,234 | ₩27,644 | ₩28,234 | +2.13% | 600 |
|---|
| 2026.02.23 | ₩28,194 | ₩28,194 | ₩28,194 | ₩28,194 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩27,550 | ₩29,053 | ₩27,550 | ₩28,690 | +4.14% | 4.9천 |
|---|
| 2026.02.19 | ₩28,583 | ₩29,012 | ₩28,368 | ₩28,677 | +0.33% | 4.7천 |
|---|
| 2026.02.18 | ₩29,656 | ₩29,750 | ₩29,307 | ₩29,334 | -1.09% | 5.3천 |
|---|
| 2026.02.17 | ₩29,173 | ₩29,173 | ₩29,146 | ₩29,146 | -0.09% | 1천 |
|---|
| 2026.02.13 | ₩28,999 | ₩29,938 | ₩28,905 | ₩29,187 | +0.65% | 4.3천 |
|---|
| 2026.02.12 | ₩32,835 | ₩32,835 | ₩29,898 | ₩30,394 | -7.43% | 2.2천 |
|---|