시장 데이터를 불러오는 중
전체 종목
Direxion Daily Bitcoin Bull 2X ETF 과거 주가
Direxion Daily Bitcoin Bull 2X ETF · BTCU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Bitcoin Bull 2X ETF · BTCU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,950 | ₩35,963 | ₩35,078 | ₩35,185 | -2.13% | 2.3만 |
| 2026.10.08 | ₩34,863 | ₩35,574 | ₩33,442 | ₩34,582 | -0.81% | 4.9만 |
| 2026.10.07 | ₩36,097 | ₩36,258 | ₩35,628 | ₩36,204 | +0.30% | 2.5만 |
| 2026.10.06 | ₩38,752 | ₩39,154 | ₩37,974 | ₩38,229 | -1.35% | 1.9만 |
| 2026.10.05 | ₩38,564 | ₩39,101 | ₩37,827 | ₩38,296 | -0.70% | 2.9만 |
| 2026.10.02 | ₩39,141 | ₩39,557 | ₩36,808 | ₩37,022 | -5.41% | 5.1만 |
| 2026.10.01 | ₩36,660 | ₩37,800 | ₩36,660 | ₩37,451 | +2.16% | 2.8만 |
| 2026.09.30 | ₩37,907 | ₩37,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,526 |
| -3.64% |
| 1.8만 |
| 2026.09.29 | ₩37,183 | ₩37,197 | ₩35,923 | ₩36,486 | -1.88% | 8.5만 |
|---|
| 2026.09.28 | ₩36,499 | ₩37,130 | ₩35,655 | ₩36,298 | -0.55% | 2.5만 |
|---|
| 2026.09.25 | ₩36,955 | ₩37,049 | ₩36,164 | ₩36,902 | -0.15% | 5.3만 |
|---|
| 2026.09.24 | ₩36,969 | ₩37,760 | ₩36,540 | ₩37,317 | +0.94% | 2.5만 |
|---|
| 2026.09.23 | ₩38,363 | ₩38,712 | ₩36,674 | ₩37,411 | -2.48% | 3.9만 |
|---|
| 2026.09.22 | ₩38,658 | ₩39,329 | ₩38,323 | ₩39,087 | +1.11% | 3.4만 |
|---|
| 2026.09.21 | ₩38,028 | ₩39,664 | ₩38,028 | ₩39,557 | +4.02% | 9.5만 |
|---|
| 2026.09.18 | ₩32,477 | ₩35,011 | ₩32,477 | ₩34,957 | +7.64% | 7.2만 |
|---|
| 2026.09.17 | ₩30,733 | ₩31,511 | ₩30,707 | ₩31,095 | +1.18% | 1.3만 |
|---|
| 2026.09.16 | ₩30,412 | ₩31,055 | ₩30,103 | ₩30,693 | +0.93% | 9.1만 |
|---|
| 2026.09.15 | ₩31,417 | ₩31,726 | ₩29,795 | ₩30,640 | -2.48% | 4.6만 |
|---|
| 2026.09.14 | ₩32,316 | ₩33,455 | ₩32,316 | ₩33,308 | +3.07% | 3.2만 |
|---|
| 2026.09.11 | ₩31,820 | ₩33,442 | ₩31,605 | ₩31,873 | +0.17% | 2만 |
|---|
| 2026.09.10 | ₩31,511 | ₩31,967 | ₩31,364 | ₩31,645 | +0.43% | 1.6만 |
|---|
| 2026.09.09 | ₩33,764 | ₩33,777 | ₩32,584 | ₩32,624 | -3.38% | 1.2만 |
|---|
| 2026.09.08 | ₩32,959 | ₩33,174 | ₩32,128 | ₩32,812 | -0.45% | 3만 |
|---|
| 2026.09.04 | ₩33,616 | ₩34,086 | ₩33,000 | ₩34,072 | +1.36% | 3.1만 |
|---|
| 2026.09.03 | ₩33,080 | ₩35,976 | ₩33,080 | ₩35,936 | +8.63% | 3.7만 |
|---|
| 2026.09.02 | ₩31,753 | ₩32,356 | ₩31,565 | ₩32,048 | +0.93% | 1.8만 |
|---|
| 2026.09.01 | ₩32,584 | ₩33,040 | ₩31,484 | ₩32,034 | -1.69% | 4.1만 |
|---|
| 2026.08.31 | ₩32,745 | ₩33,750 | ₩32,436 | ₩33,509 | +2.33% | 4.5만 |
|---|
| 2026.08.28 | ₩33,844 | ₩34,193 | ₩32,182 | ₩32,329 | -4.48% | 7.4만 |
|---|
| 2026.08.27 | ₩33,817 | ₩35,292 | ₩33,804 | ₩34,501 | +2.02% | 5.8만 |
|---|
| 2026.08.26 | ₩32,624 | ₩33,348 | ₩32,477 | ₩33,228 | +1.85% | 1.8만 |
|---|
| 2026.08.25 | ₩33,388 | ₩34,112 | ₩33,187 | ₩33,603 | +0.64% | 4.6만 |
|---|
| 2026.08.24 | ₩33,791 | ₩34,488 | ₩32,852 | ₩33,523 | -0.79% | 5.8만 |
|---|
| 2026.08.21 | ₩32,182 | ₩32,745 | ₩31,511 | ₩32,182 | 0.00% | 9.6만 |
|---|
| 2026.08.20 | ₩28,253 | ₩28,829 | ₩27,475 | ₩28,668 | +1.47% | 4.5만 |
|---|
| 2026.08.19 | ₩23,063 | ₩26,295 | ₩22,943 | ₩25,477 | +10.47% | 6.3만 |
|---|
| 2026.08.18 | ₩22,393 | ₩22,970 | ₩22,393 | ₩22,822 | +1.92% | 2.6만 |
|---|
| 2026.08.17 | ₩21,951 | ₩22,701 | ₩21,951 | ₩22,581 | +2.87% | 2.7만 |
|---|
| 2026.08.14 | ₩21,468 | ₩21,830 | ₩21,334 | ₩21,602 | +0.62% | 1.2만 |
|---|
| 2026.08.13 | ₩22,219 | ₩22,286 | ₩21,615 | ₩21,937 | -1.27% | 1만 |
|---|
| 2026.08.12 | ₩22,353 | ₩22,500 | ₩21,883 | ₩21,937 | -1.86% | 7.3천 |
|---|
| 2026.08.11 | ₩22,447 | ₩22,447 | ₩21,937 | ₩22,031 | -1.85% | 1.8만 |
|---|
| 2026.08.10 | ₩23,037 | ₩23,037 | ₩22,299 | ₩22,460 | -2.50% | 1.4만 |
|---|
| 2026.08.07 | ₩23,251 | ₩23,640 | ₩22,903 | ₩23,144 | -0.46% | 4.7만 |
|---|
| 2026.08.06 | ₩22,594 | ₩22,970 | ₩22,594 | ₩22,782 | +0.83% | 3.2만 |
|---|
| 2026.08.05 | ₩22,447 | ₩23,157 | ₩22,447 | ₩23,104 | +2.93% | 3.2만 |
|---|
| 2026.08.04 | ₩22,380 | ₩22,728 | ₩22,299 | ₩22,688 | +1.38% | 1만 |
|---|
| 2026.08.03 | ₩21,562 | ₩22,447 | ₩21,562 | ₩22,406 | +3.92% | 3.7천 |
|---|
| 2026.07.31 | ₩22,004 | ₩22,004 | ₩21,454 | ₩21,776 | -1.04% | 9.9천 |
|---|
| 2026.07.30 | ₩23,144 | ₩23,265 | ₩23,010 | ₩23,104 | -0.17% | 9.3천 |
|---|
| 2026.07.29 | ₩22,996 | ₩22,996 | ₩22,272 | ₩22,272 | -3.15% | 1.1만 |
|---|
| 2026.07.28 | ₩22,044 | ₩22,447 | ₩21,803 | ₩22,447 | +1.82% | 7.7천 |
|---|
| 2026.07.27 | ₩23,761 | ₩23,761 | ₩22,929 | ₩23,265 | -2.09% | 1.3만 |
|---|
| 2026.07.24 | ₩22,795 | ₩22,795 | ₩22,339 | ₩22,728 | -0.29% | 7.7천 |
|---|
| 2026.07.23 | ₩23,318 | ₩23,372 | ₩23,131 | ₩23,131 | -0.81% | 6.7천 |
|---|
| 2026.07.22 | ₩23,895 | ₩24,257 | ₩23,814 | ₩24,029 | +0.56% | 1.5만 |
|---|
| 2026.07.21 | ₩24,364 | ₩24,766 | ₩24,176 | ₩24,458 | +0.39% | 2.3만 |
|---|
| 2026.07.20 | ₩23,063 | ₩23,881 | ₩22,876 | ₩23,452 | +1.69% | 2.2만 |
|---|
| 2026.07.17 | ₩21,843 | ₩22,943 | ₩21,656 | ₩22,822 | +4.48% | 6.7만 |
|---|
| 2026.07.16 | ₩22,795 | ₩23,144 | ₩22,755 | ₩22,876 | +0.35% | 6.2천 |
|---|
| 2026.07.15 | ₩23,600 | ₩23,814 | ₩23,399 | ₩23,412 | -0.80% | 1.4만 |
|---|
| 2026.07.14 | ₩22,688 | ₩23,318 | ₩22,541 | ₩23,171 | +2.13% | 2만 |
|---|
| 2026.07.13 | ₩21,508 | ₩21,776 | ₩21,320 | ₩21,508 | 0.00% | 1.1만 |
|---|
| 2026.07.10 | ₩23,131 | ₩23,131 | ₩22,648 | ₩22,728 | -1.74% | 2.1만 |
|---|
| 2026.07.09 | ₩21,883 | ₩22,272 | ₩21,883 | ₩22,272 | +1.78% | 7.1천 |
|---|
| 2026.07.08 | ₩21,387 | ₩21,615 | ₩21,092 | ₩21,508 | +0.56% | 6.4천 |
|---|
| 2026.07.07 | ₩22,152 | ₩22,956 | ₩21,924 | ₩22,675 | +2.36% | 1.5만 |
|---|
| 2026.07.06 | ₩21,066 | ₩22,795 | ₩21,066 | ₩22,634 | +7.45% | 2.3만 |
|---|
| 2026.07.02 | ₩21,226 | ₩21,508 | ₩20,958 | ₩21,146 | -0.38% | 2.5만 |
|---|
| 2026.07.01 | ₩19,202 | ₩20,315 | ₩19,202 | ₩20,207 | +5.24% | 1.1만 |
|---|
| 2026.06.30 | ₩19,135 | ₩19,443 | ₩18,920 | ₩19,322 | +0.98% | 1.5만 |
|---|
| 2026.06.29 | ₩20,355 | ₩20,516 | ₩19,497 | ₩20,462 | +0.53% | 8.3천 |
|---|
| 2026.06.26 | ₩19,430 | ₩20,462 | ₩19,430 | ₩20,006 | +2.97% | 2.7만 |
|---|
| 2026.06.25 | ₩20,422 | ₩20,449 | ₩18,974 | ₩19,671 | -3.68% | 1.6만 |
|---|
| 2026.06.24 | ₩21,401 | ₩21,414 | ₩19,805 | ₩20,100 | -6.08% | 1.1만 |
|---|
| 2026.06.23 | ₩21,870 | ₩22,232 | ₩21,816 | ₩21,883 | +0.06% | 8.2천 |
|---|
| 2026.06.22 | ₩24,109 | ₩24,270 | ₩23,385 | ₩23,479 | -2.61% | 2.7만 |
|---|
| 2026.06.18 | ₩23,452 | ₩23,452 | ₩22,058 | ₩22,433 | -4.35% | 2.1만 |
|---|
| 2026.06.17 | ₩23,868 | ₩24,753 | ₩23,385 | ₩23,385 | -2.02% | 1.7만 |
|---|
| 2026.06.16 | ₩24,740 | ₩24,874 | ₩24,391 | ₩24,471 | -1.08% | 9.8천 |
|---|
| 2026.06.15 | ₩25,397 | ₩25,705 | ₩24,994 | ₩25,209 | -0.74% | 2.7만 |
|---|
| 2026.06.12 | ₩22,876 | ₩23,533 | ₩22,701 | ₩23,063 | +0.82% | 1.2만 |
|---|
| 2026.06.11 | ₩22,460 | ₩23,090 | ₩22,192 | ₩23,090 | +2.81% | 6.6천 |
|---|
| 2026.06.10 | ₩22,004 | ₩22,406 | ₩21,749 | ₩21,897 | -0.49% | 5.5천 |
|---|
| 2026.06.09 | ₩22,192 | ₩22,232 | ₩21,012 | ₩21,964 | -1.03% | 1.4만 |
|---|
| 2026.06.08 | ₩23,332 | ₩23,493 | ₩22,903 | ₩23,063 | -1.15% | 2.1만 |
|---|
| 2026.06.05 | ₩22,165 | ₩22,165 | ₩20,127 | ₩20,945 | -5.51% | 3.7만 |
|---|
| 2026.06.04 | ₩22,996 | ₩23,908 | ₩22,782 | ₩23,265 | +1.17% | 1.6만 |
|---|
| 2026.06.03 | ₩25,692 | ₩25,692 | ₩24,592 | ₩24,592 | -4.28% | 1.3만 |
|---|
| 2026.06.02 | ₩27,381 | ₩27,381 | ₩25,410 | ₩26,013 | -5.00% | 8.7천 |
|---|
| 2026.06.01 | ₩30,143 | ₩30,143 | ₩29,165 | ₩29,607 | -1.78% | 2.8천 |
|---|
| 2026.05.29 | ₩30,908 | ₩31,980 | ₩30,532 | ₩31,323 | +1.34% | 9.4천 |
|---|
| 2026.05.28 | ₩31,042 | ₩31,270 | ₩31,042 | ₩31,270 | +0.73% | 700 |
|---|
| 2026.05.27 | ₩32,584 | ₩32,731 | ₩32,450 | ₩32,651 | +0.21% | 1.3천 |
|---|