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 | ₩11,963 | ₩12,459 | ₩11,923 | ₩12,419 | +3.81% | 10.5만 |
| 2026.10.08 | ₩11,909 | ₩11,909 | ₩11,051 | ₩11,266 | -5.41% | 8.7만 |
| 2026.10.07 | ₩11,507 | ₩11,587 | ₩11,386 | ₩11,507 | 0.00% | 12.3만 |
| 2026.10.06 | ₩12,352 | ₩12,352 | ₩11,775 | ₩12,017 | -2.71% | 3만 |
| 2026.10.05 | ₩11,695 | ₩12,473 | ₩11,695 | ₩12,379 | +5.85% | 22.7만 |
| 2026.10.02 | ₩11,453 | ₩11,561 | ₩11,185 | ₩11,333 | -1.05% | 27.8만 |
| 2026.10.01 | ₩12,084 | ₩12,084 | ₩11,587 | ₩11,655 | -3.55% | 4.2만 |
| 2026.09.30 | ₩11,990 | ₩11,990 | ₩11,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,695 |
| -2.46% |
| 3.8만 |
| 2026.09.29 | ₩11,815 | ₩11,909 | ₩11,695 | ₩11,748 | -0.57% | 5.2만 |
|---|
| 2026.09.28 | ₩12,164 | ₩12,271 | ₩12,003 | ₩12,003 | -1.32% | 5.4만 |
|---|
| 2026.09.25 | ₩12,526 | ₩12,526 | ₩12,164 | ₩12,191 | -2.68% | 7.5만 |
|---|
| 2026.09.24 | ₩12,674 | ₩12,674 | ₩12,312 | ₩12,419 | -2.01% | 12.2만 |
|---|
| 2026.09.23 | ₩12,781 | ₩12,794 | ₩12,406 | ₩12,459 | -2.52% | 19만 |
|---|
| 2026.09.22 | ₩14,753 | ₩14,753 | ₩13,733 | ₩13,760 | -6.73% | 24.2만 |
|---|
| 2026.09.21 | ₩13,411 | ₩13,787 | ₩13,170 | ₩13,733 | +2.40% | 16.4만 |
|---|
| 2026.09.18 | ₩12,727 | ₩13,224 | ₩12,714 | ₩13,130 | +3.16% | 14만 |
|---|
| 2026.09.17 | ₩11,950 | ₩12,164 | ₩11,842 | ₩12,097 | +1.23% | 4.6만 |
|---|
| 2026.09.16 | ₩12,043 | ₩12,070 | ₩11,695 | ₩11,775 | -2.23% | 5.3만 |
|---|
| 2026.09.15 | ₩12,540 | ₩12,674 | ₩12,271 | ₩12,285 | -2.03% | 4.6만 |
|---|
| 2026.09.14 | ₩12,070 | ₩12,432 | ₩11,963 | ₩12,271 | +1.67% | 7.3만 |
|---|
| 2026.09.11 | ₩12,245 | ₩12,566 | ₩12,245 | ₩12,285 | +0.33% | 3.1만 |
|---|
| 2026.09.10 | ₩12,070 | ₩12,245 | ₩11,950 | ₩12,124 | +0.44% | 7.9만 |
|---|
| 2026.09.09 | ₩12,808 | ₩12,808 | ₩12,325 | ₩12,352 | -3.56% | 5.1만 |
|---|
| 2026.09.08 | ₩13,076 | ₩13,170 | ₩12,768 | ₩13,063 | -0.10% | 3.3만 |
|---|
| 2026.09.04 | ₩13,036 | ₩13,250 | ₩12,982 | ₩13,197 | +1.23% | 4.4만 |
|---|
| 2026.09.03 | ₩12,580 | ₩12,942 | ₩12,459 | ₩12,875 | +2.35% | 6.3만 |
|---|
| 2026.09.02 | ₩13,036 | ₩13,183 | ₩12,862 | ₩12,929 | -0.82% | 6.3만 |
|---|
| 2026.09.01 | ₩13,116 | ₩13,371 | ₩13,049 | ₩13,143 | +0.20% | 7.1만 |
|---|
| 2026.08.31 | ₩14,002 | ₩14,015 | ₩13,438 | ₩13,452 | -3.93% | 7.4만 |
|---|
| 2026.08.28 | ₩14,337 | ₩14,793 | ₩14,337 | ₩14,605 | +1.87% | 9.4만 |
|---|
| 2026.08.27 | ₩14,350 | ₩14,404 | ₩13,760 | ₩14,002 | -2.43% | 14.8만 |
|---|
| 2026.08.26 | ₩14,793 | ₩15,289 | ₩14,793 | ₩14,887 | +0.63% | 10.1만 |
|---|
| 2026.08.25 | ₩14,417 | ₩14,820 | ₩14,377 | ₩14,793 | +2.60% | 21.6만 |
|---|
| 2026.08.24 | ₩14,323 | ₩15,034 | ₩14,122 | ₩14,578 | +1.78% | 13.9만 |
|---|
| 2026.08.21 | ₩16,268 | ₩16,268 | ₩14,779 | ₩14,779 | -9.15% | 43.9만 |
|---|
| 2026.08.20 | ₩15,799 | ₩17,877 | ₩15,463 | ₩17,864 | +13.07% | 20.6만 |
|---|
| 2026.08.19 | ₩17,381 | ₩17,569 | ₩17,126 | ₩17,448 | +0.39% | 8.6만 |
|---|
| 2026.08.18 | ₩17,167 | ₩17,368 | ₩16,804 | ₩17,274 | +0.62% | 8.4만 |
|---|
| 2026.08.17 | ₩16,711 | ₩16,711 | ₩16,053 | ₩16,348 | -2.17% | 6.1만 |
|---|
| 2026.08.14 | ₩15,825 | ₩16,402 | ₩15,825 | ₩16,067 | +1.53% | 4.2만 |
|---|
| 2026.08.13 | ₩16,027 | ₩16,027 | ₩15,571 | ₩15,691 | -2.09% | 9.7만 |
|---|
| 2026.08.12 | ₩16,630 | ₩16,630 | ₩16,147 | ₩16,496 | -0.81% | 5.7만 |
|---|
| 2026.08.11 | ₩17,556 | ₩17,556 | ₩17,193 | ₩17,220 | -1.91% | 6.7만 |
|---|
| 2026.08.10 | ₩17,421 | ₩18,508 | ₩17,421 | ₩18,494 | +6.16% | 7.5만 |
|---|
| 2026.08.07 | ₩17,140 | ₩17,435 | ₩16,804 | ₩17,408 | +1.56% | 6.9만 |
|---|
| 2026.08.06 | ₩16,925 | ₩17,086 | ₩16,724 | ₩16,992 | +0.40% | 4.1만 |
|---|
| 2026.08.05 | ₩18,092 | ₩18,146 | ₩17,435 | ₩17,529 | -3.11% | 5.6만 |
|---|
| 2026.08.04 | ₩16,912 | ₩17,770 | ₩16,912 | ₩17,663 | +4.44% | 11만 |
|---|
| 2026.08.03 | ₩17,006 | ₩17,730 | ₩16,858 | ₩17,167 | +0.95% | 34만 |
|---|
| 2026.07.31 | ₩15,410 | ₩15,933 | ₩15,128 | ₩15,879 | +3.05% | 16.4만 |
|---|
| 2026.07.30 | ₩13,787 | ₩14,404 | ₩13,666 | ₩14,364 | +4.18% | 7.5만 |
|---|
| 2026.07.29 | ₩14,069 | ₩14,632 | ₩13,841 | ₩14,069 | 0.00% | 12.8만 |
|---|
| 2026.07.28 | ₩14,082 | ₩14,310 | ₩13,774 | ₩14,149 | +0.48% | 3.1만 |
|---|
| 2026.07.27 | ₩13,854 | ₩14,082 | ₩13,532 | ₩14,082 | +1.65% | 6.8만 |
|---|
| 2026.07.24 | ₩13,626 | ₩13,693 | ₩13,250 | ₩13,411 | -1.57% | 2.8만 |
|---|
| 2026.07.23 | ₩14,176 | ₩14,431 | ₩13,666 | ₩13,908 | -1.89% | 5.5만 |
|---|
| 2026.07.22 | ₩14,444 | ₩14,551 | ₩14,203 | ₩14,457 | +0.09% | 5.9만 |
|---|
| 2026.07.21 | ₩15,034 | ₩15,182 | ₩14,779 | ₩14,846 | -1.25% | 21.7만 |
|---|
| 2026.07.20 | ₩15,088 | ₩15,839 | ₩14,954 | ₩15,477 | +2.58% | 18.3만 |
|---|
| 2026.07.17 | ₩14,095 | ₩14,350 | ₩13,921 | ₩14,176 | +0.57% | 159.2만 |
|---|
| 2026.07.16 | ₩15,128 | ₩15,423 | ₩14,820 | ₩14,833 | -1.95% | 11.2만 |
|---|
| 2026.07.15 | ₩14,833 | ₩15,732 | ₩14,753 | ₩14,860 | +0.18% | 125.6만 |
|---|
| 2026.07.14 | ₩13,774 | ₩13,814 | ₩13,478 | ₩13,613 | -1.17% | 20.3만 |
|---|
| 2026.07.13 | ₩13,666 | ₩14,015 | ₩13,478 | ₩13,613 | -0.39% | 20.1만 |
|---|
| 2026.07.10 | ₩13,814 | ₩14,364 | ₩13,519 | ₩13,599 | -1.55% | 36.7만 |
|---|
| 2026.07.09 | ₩12,862 | ₩13,559 | ₩12,794 | ₩13,344 | +3.75% | 82.4만 |
|---|
| 2026.07.08 | ₩12,473 | ₩12,982 | ₩12,124 | ₩12,821 | +2.80% | 83만 |
|---|
| 2026.07.07 | ₩10,434 | ₩10,823 | ₩10,354 | ₩10,488 | +0.51% | 12.5만 |
|---|
| 2026.07.06 | ₩10,394 | ₩10,461 | ₩10,139 | ₩10,461 | +0.65% | 18.3만 |
|---|
| 2026.07.02 | ₩10,300 | ₩10,447 | ₩9,898 | ₩10,085 | -2.08% | 48.8만 |
|---|
| 2026.07.01 | ₩9,951 | ₩10,796 | ₩9,951 | ₩10,488 | +5.39% | 18.8만 |
|---|
| 2026.06.30 | ₩9,857 | ₩10,260 | ₩9,763 | ₩10,085 | +2.31% | 7.2만 |
|---|
| 2026.06.29 | ₩10,112 | ₩10,206 | ₩9,790 | ₩9,978 | -1.33% | 8.8만 |
|---|
| 2026.06.26 | ₩9,267 | ₩10,032 | ₩9,214 | ₩9,844 | +6.22% | 14만 |
|---|
| 2026.06.25 | ₩10,568 | ₩10,595 | ₩9,857 | ₩9,911 | -6.22% | 13만 |
|---|
| 2026.06.24 | ₩11,319 | ₩11,359 | ₩10,836 | ₩10,930 | -3.44% | 7.8만 |
|---|
| 2026.06.23 | ₩11,561 | ₩11,815 | ₩11,427 | ₩11,574 | +0.12% | 13.3만 |
|---|
| 2026.06.22 | ₩12,204 | ₩12,566 | ₩11,990 | ₩12,191 | -0.11% | 9.4만 |
|---|
| 2026.06.18 | ₩12,553 | ₩12,768 | ₩12,338 | ₩12,754 | +1.60% | 6.1만 |
|---|
| 2026.06.17 | ₩13,304 | ₩13,532 | ₩12,821 | ₩12,821 | -3.63% | 3.8만 |
|---|
| 2026.06.16 | ₩13,344 | ₩13,720 | ₩13,237 | ₩13,693 | +2.61% | 12만 |
|---|
| 2026.06.15 | ₩14,162 | ₩14,390 | ₩14,015 | ₩14,082 | -0.57% | 1.8만 |
|---|
| 2026.06.12 | ₩14,417 | ₩14,417 | ₩13,720 | ₩14,149 | -1.86% | 2.1만 |
|---|
| 2026.06.11 | ₩13,814 | ₩14,149 | ₩13,411 | ₩14,149 | +2.43% | 6.4만 |
|---|
| 2026.06.10 | ₩14,753 | ₩15,249 | ₩14,578 | ₩14,578 | -1.18% | 2.4만 |
|---|
| 2026.06.09 | ₩16,121 | ₩16,174 | ₩15,423 | ₩15,691 | -2.66% | 3.4만 |
|---|
| 2026.06.08 | ₩16,348 | ₩16,416 | ₩15,718 | ₩15,825 | -3.20% | 3.3만 |
|---|
| 2026.06.05 | ₩17,100 | ₩17,126 | ₩15,919 | ₩16,080 | -5.96% | 3.5만 |
|---|
| 2026.06.04 | ₩17,864 | ₩18,052 | ₩17,475 | ₩17,515 | -1.95% | 2.4만 |
|---|
| 2026.06.03 | ₩18,280 | ₩18,280 | ₩17,757 | ₩17,918 | -1.98% | 2.2만 |
|---|
| 2026.06.02 | ₩19,178 | ₩19,755 | ₩18,776 | ₩18,937 | -1.26% | 8.5만 |
|---|
| 2026.06.01 | ₩17,140 | ₩17,596 | ₩17,046 | ₩17,381 | +1.41% | 8.8만 |
|---|
| 2026.05.29 | ₩16,912 | ₩17,220 | ₩16,845 | ₩17,019 | +0.63% | 5만 |
|---|
| 2026.05.28 | ₩17,542 | ₩17,676 | ₩16,885 | ₩17,582 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩17,784 | ₩18,360 | ₩17,784 | ₩18,065 | +1.58% | 2.2만 |
|---|
| 2026.05.26 | ₩18,642 | ₩18,763 | ₩18,494 | ₩18,602 | -0.22% | 5만 |
|---|
| 2026.05.22 | ₩17,944 | ₩18,856 | ₩17,904 | ₩18,682 | +4.11% | 4.7만 |
|---|
| 2026.05.21 | ₩18,494 | ₩19,245 | ₩18,240 | ₩19,125 | +3.41% | 5.9만 |
|---|
| 2026.05.20 | ₩20,654 | ₩20,654 | ₩19,567 | ₩20,037 | -2.99% | 1.5만 |
|---|
| 2026.05.19 | ₩20,426 | ₩20,774 | ₩20,238 | ₩20,479 | +0.26% | 2.5만 |
|---|
| 2026.05.18 | ₩19,889 | ₩20,157 | ₩19,661 | ₩19,755 | -0.67% | 3.8만 |
|---|
| 2026.05.15 | ₩20,452 | ₩20,452 | ₩19,447 | ₩19,514 | -4.59% | 4.6만 |
|---|
| 2026.05.14 | ₩22,276 | ₩23,135 | ₩21,539 | ₩22,209 | -0.30% | 6.8만 |
|---|
| 2026.05.13 | ₩19,809 | ₩24,073 | ₩19,447 | ₩23,778 | +20.04% | 24.3만 |
|---|
| 2026.05.12 | ₩20,868 | ₩20,868 | ₩20,224 | ₩20,533 | -1.61% | 6.8만 |
|---|
| 2026.05.11 | ₩21,472 | ₩21,539 | ₩20,962 | ₩21,177 | -1.37% | 5만 |
|---|
| 2026.05.08 | ₩23,121 | ₩23,229 | ₩22,062 | ₩22,089 | -4.47% | 2.8만 |
|---|
| 2026.05.07 | ₩23,403 | ₩23,403 | ₩22,330 | ₩22,464 | -4.01% | 5.6만 |
|---|
| 2026.05.06 | ₩21,525 | ₩22,799 | ₩21,525 | ₩22,571 | +4.86% | 3.8만 |
|---|
| 2026.05.05 | ₩20,305 | ₩20,385 | ₩19,835 | ₩19,835 | -2.31% | 1.6만 |
|---|
| 2026.05.04 | ₩20,372 | ₩20,949 | ₩20,184 | ₩20,184 | -0.92% | 4.6만 |
|---|
| 2026.05.01 | ₩19,809 | ₩19,929 | ₩19,581 | ₩19,621 | -0.95% | 1만 |
|---|
| 2026.04.30 | ₩19,151 | ₩19,835 | ₩19,098 | ₩19,822 | +3.50% | 7.1천 |
|---|
| 2026.04.29 | ₩19,607 | ₩19,621 | ₩19,312 | ₩19,353 | -1.30% | 7.3천 |
|---|
| 2026.04.28 | ₩19,111 | ₩19,433 | ₩19,004 | ₩19,433 | +1.68% | 6.6천 |
|---|
| 2026.04.27 | ₩20,131 | ₩20,131 | ₩19,876 | ₩19,929 | -1.00% | 2만 |
|---|
| 2026.04.24 | ₩20,385 | ₩21,083 | ₩20,224 | ₩21,016 | +3.09% | 3만 |
|---|
| 2026.04.23 | ₩20,385 | ₩20,385 | ₩19,178 | ₩19,728 | -3.22% | 1.3만 |
|---|
| 2026.04.22 | ₩21,458 | ₩21,472 | ₩21,016 | ₩21,217 | -1.13% | 1.3만 |
|---|
| 2026.04.21 | ₩22,209 | ₩22,209 | ₩20,667 | ₩20,882 | -5.98% | 1.7만 |
|---|
| 2026.04.20 | ₩22,732 | ₩22,732 | ₩22,129 | ₩22,491 | -1.06% | 5.7만 |
|---|
| 2026.04.17 | ₩22,638 | ₩23,631 | ₩22,638 | ₩22,786 | +0.65% | 11.8만 |
|---|
| 2026.04.16 | ₩21,579 | ₩22,612 | ₩21,351 | ₩22,062 | +2.24% | 6.7만 |
|---|
| 2026.04.15 | ₩19,983 | ₩20,479 | ₩19,862 | ₩20,412 | +2.15% | 1.2만 |
|---|
| 2026.04.14 | ₩19,044 | ₩20,224 | ₩19,044 | ₩19,849 | +4.23% | 3.9만 |
|---|
| 2026.04.13 | ₩18,347 | ₩18,843 | ₩18,132 | ₩18,803 | +2.49% | 2.7만 |
|---|
| 2026.04.10 | ₩19,219 | ₩19,312 | ₩18,655 | ₩18,655 | -2.93% | 2만 |
|---|
| 2026.04.09 | ₩18,293 | ₩18,789 | ₩17,958 | ₩18,749 | +2.49% | 3.5만 |
|---|
| 2026.04.08 | ₩18,843 | ₩19,058 | ₩17,998 | ₩18,079 | -4.06% | 5.2만 |
|---|
| 2026.04.07 | ₩16,898 | ₩16,898 | ₩16,107 | ₩16,509 | -2.30% | 1.6만 |
|---|
| 2026.04.06 | ₩17,381 | ₩17,582 | ₩17,193 | ₩17,328 | -0.31% | 6.8천 |
|---|
| 2026.04.02 | ₩16,778 | ₩17,314 | ₩16,697 | ₩17,193 | +2.48% | 2.8만 |
|---|
| 2026.04.01 | ₩18,320 | ₩18,320 | ₩17,743 | ₩17,770 | -3.00% | 3.2만 |
|---|
| 2026.03.31 | ₩17,234 | ₩18,266 | ₩17,046 | ₩18,240 | +5.84% | 7.7천 |
|---|
| 2026.03.30 | ₩17,569 | ₩17,569 | ₩17,287 | ₩17,301 | -1.53% | 2.7천 |
|---|
| 2026.03.27 | ₩17,891 | ₩17,891 | ₩17,368 | ₩17,448 | -2.47% | 1.8만 |
|---|
| 2026.03.26 | ₩18,695 | ₩18,763 | ₩18,105 | ₩18,266 | -2.30% | 1.3만 |
|---|
| 2026.03.25 | ₩19,447 | ₩19,755 | ₩19,326 | ₩19,715 | +1.38% | 2.5만 |
|---|
| 2026.03.24 | ₩18,280 | ₩18,400 | ₩17,931 | ₩18,374 | +0.51% | 1.1만 |
|---|
| 2026.03.23 | ₩17,998 | ₩18,923 | ₩17,676 | ₩18,602 | +3.35% | 3.6만 |
|---|
| 2026.03.20 | ₩18,374 | ₩18,374 | ₩17,596 | ₩17,596 | -4.23% | 2만 |
|---|
| 2026.03.19 | ₩17,676 | ₩18,816 | ₩17,140 | ₩18,333 | +3.72% | 17.1만 |
|---|
| 2026.03.18 | ₩22,746 | ₩22,746 | ₩21,458 | ₩21,485 | -5.54% | 4.1만 |
|---|
| 2026.03.17 | ₩22,585 | ₩22,625 | ₩21,887 | ₩22,008 | -2.55% | 4.4만 |
|---|
| 2026.03.16 | ₩23,108 | ₩23,108 | ₩22,129 | ₩22,169 | -4.06% | 1.6만 |
|---|
| 2026.03.13 | ₩21,794 | ₩22,102 | ₩21,552 | ₩21,700 | -0.43% | 9.7천 |
|---|
| 2026.03.12 | ₩21,928 | ₩21,928 | ₩21,150 | ₩21,311 | -2.81% | 5.2천 |
|---|
| 2026.03.11 | ₩21,861 | ₩22,089 | ₩21,646 | ₩22,022 | +0.74% | 7.4천 |
|---|
| 2026.03.10 | ₩21,619 | ₩22,786 | ₩21,592 | ₩22,223 | +2.79% | 2.3만 |
|---|
| 2026.03.09 | ₩19,903 | ₩21,016 | ₩19,661 | ₩21,016 | +5.59% | 3.1만 |
|---|
| 2026.03.06 | ₩19,903 | ₩20,908 | ₩19,903 | ₩20,452 | +2.76% | 3.4만 |
|---|
| 2026.03.05 | ₩20,291 | ₩20,640 | ₩19,876 | ₩20,117 | -0.86% | 2.9만 |
|---|
| 2026.03.04 | ₩21,659 | ₩21,659 | ₩21,016 | ₩21,136 | -2.41% | 4.1만 |
|---|
| 2026.03.03 | ₩22,075 | ₩22,223 | ₩21,244 | ₩21,901 | -0.79% | 3.1만 |
|---|
| 2026.03.02 | ₩23,416 | ₩24,328 | ₩23,416 | ₩24,328 | +3.89% | 8.2천 |
|---|
| 2026.02.27 | ₩24,972 | ₩24,985 | ₩24,650 | ₩24,865 | -0.43% | 1.2천 |
|---|
| 2026.02.26 | ₩25,911 | ₩26,327 | ₩25,629 | ₩26,327 | +1.60% | 1.4천 |
|---|
| 2026.02.25 | ₩27,413 | ₩28,070 | ₩27,413 | ₩27,869 | +1.66% | 400 |
|---|
| 2026.02.24 | ₩27,641 | ₩28,231 | ₩27,641 | ₩28,231 | +2.13% | 600 |
|---|
| 2026.02.23 | ₩28,191 | ₩28,191 | ₩28,191 | ₩28,191 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩27,547 | ₩29,049 | ₩27,547 | ₩28,687 | +4.14% | 4.9천 |
|---|
| 2026.02.19 | ₩28,580 | ₩29,009 | ₩28,365 | ₩28,674 | +0.33% | 4.7천 |
|---|
| 2026.02.18 | ₩29,653 | ₩29,746 | ₩29,304 | ₩29,331 | -1.09% | 5.3천 |
|---|
| 2026.02.17 | ₩29,170 | ₩29,170 | ₩29,143 | ₩29,143 | -0.09% | 1천 |
|---|
| 2026.02.13 | ₩28,995 | ₩29,934 | ₩28,902 | ₩29,183 | +0.65% | 4.3천 |
|---|
| 2026.02.12 | ₩32,831 | ₩32,831 | ₩29,894 | ₩30,390 | -7.43% | 2.2천 |
|---|