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 | ₩35,776 | ₩35,790 | ₩34,909 | ₩35,016 | -2.13% | 2.3만 |
| 2026.10.08 | ₩34,695 | ₩35,403 | ₩33,281 | ₩34,415 | -0.81% | 4.9만 |
| 2026.10.07 | ₩35,923 | ₩36,083 | ₩35,456 | ₩36,030 | +0.30% | 2.5만 |
| 2026.10.06 | ₩38,565 | ₩38,966 | ₩37,791 | ₩38,045 | -1.35% | 1.9만 |
| 2026.10.05 | ₩38,378 | ₩38,912 | ₩37,645 | ₩38,112 | -0.70% | 2.9만 |
| 2026.10.02 | ₩38,952 | ₩39,366 | ₩36,630 | ₩36,844 | -5.41% | 5.1만 |
| 2026.10.01 | ₩36,484 | ₩37,618 | ₩36,484 | ₩37,271 | +2.16% | 2.8만 |
| 2026.09.30 | ₩37,725 | ₩37,738 | ₩36,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,350 |
| -3.64% |
| 1.8만 |
| 2026.09.29 | ₩37,004 | ₩37,017 | ₩35,750 | ₩36,310 | -1.88% | 8.5만 |
|---|
| 2026.09.28 | ₩36,323 | ₩36,951 | ₩35,483 | ₩36,123 | -0.55% | 2.5만 |
|---|
| 2026.09.25 | ₩36,777 | ₩36,871 | ₩35,990 | ₩36,724 | -0.15% | 5.3만 |
|---|
| 2026.09.24 | ₩36,791 | ₩37,578 | ₩36,363 | ₩37,137 | +0.94% | 2.5만 |
|---|
| 2026.09.23 | ₩38,178 | ₩38,525 | ₩36,497 | ₩37,231 | -2.48% | 3.9만 |
|---|
| 2026.09.22 | ₩38,472 | ₩39,139 | ₩38,138 | ₩38,899 | +1.11% | 3.4만 |
|---|
| 2026.09.21 | ₩37,845 | ₩39,473 | ₩37,845 | ₩39,366 | +4.02% | 9.5만 |
|---|
| 2026.09.18 | ₩32,320 | ₩34,842 | ₩32,320 | ₩34,789 | +7.64% | 7.2만 |
|---|
| 2026.09.17 | ₩30,585 | ₩31,359 | ₩30,559 | ₩30,946 | +1.18% | 1.3만 |
|---|
| 2026.09.16 | ₩30,265 | ₩30,906 | ₩29,958 | ₩30,545 | +0.93% | 9.1만 |
|---|
| 2026.09.15 | ₩31,266 | ₩31,573 | ₩29,651 | ₩30,492 | -2.48% | 4.6만 |
|---|
| 2026.09.14 | ₩32,160 | ₩33,294 | ₩32,160 | ₩33,147 | +3.07% | 3.2만 |
|---|
| 2026.09.11 | ₩31,666 | ₩33,281 | ₩31,453 | ₩31,720 | +0.17% | 2만 |
|---|
| 2026.09.10 | ₩31,359 | ₩31,813 | ₩31,213 | ₩31,493 | +0.43% | 1.6만 |
|---|
| 2026.09.09 | ₩33,601 | ₩33,615 | ₩32,427 | ₩32,467 | -3.38% | 1.2만 |
|---|
| 2026.09.08 | ₩32,801 | ₩33,014 | ₩31,973 | ₩32,654 | -0.45% | 3만 |
|---|
| 2026.09.04 | ₩33,454 | ₩33,921 | ₩32,841 | ₩33,908 | +1.36% | 3.1만 |
|---|
| 2026.09.03 | ₩32,921 | ₩35,803 | ₩32,921 | ₩35,763 | +8.63% | 3.7만 |
|---|
| 2026.09.02 | ₩31,600 | ₩32,200 | ₩31,413 | ₩31,893 | +0.93% | 1.8만 |
|---|
| 2026.09.01 | ₩32,427 | ₩32,881 | ₩31,333 | ₩31,880 | -1.69% | 4.1만 |
|---|
| 2026.08.31 | ₩32,587 | ₩33,588 | ₩32,280 | ₩33,348 | +2.33% | 4.5만 |
|---|
| 2026.08.28 | ₩33,681 | ₩34,028 | ₩32,027 | ₩32,173 | -4.48% | 7.4만 |
|---|
| 2026.08.27 | ₩33,655 | ₩35,122 | ₩33,641 | ₩34,335 | +2.02% | 5.8만 |
|---|
| 2026.08.26 | ₩32,467 | ₩33,188 | ₩32,320 | ₩33,067 | +1.85% | 1.8만 |
|---|
| 2026.08.25 | ₩33,228 | ₩33,948 | ₩33,027 | ₩33,441 | +0.64% | 4.6만 |
|---|
| 2026.08.24 | ₩33,628 | ₩34,322 | ₩32,694 | ₩33,361 | -0.79% | 5.8만 |
|---|
| 2026.08.21 | ₩32,027 | ₩32,587 | ₩31,359 | ₩32,027 | 0.00% | 9.6만 |
|---|
| 2026.08.20 | ₩28,117 | ₩28,690 | ₩27,343 | ₩28,530 | +1.47% | 4.5만 |
|---|
| 2026.08.19 | ₩22,952 | ₩26,168 | ₩22,832 | ₩25,354 | +10.47% | 6.3만 |
|---|
| 2026.08.18 | ₩22,285 | ₩22,859 | ₩22,285 | ₩22,712 | +1.92% | 2.6만 |
|---|
| 2026.08.17 | ₩21,845 | ₩22,592 | ₩21,845 | ₩22,472 | +2.87% | 2.7만 |
|---|
| 2026.08.14 | ₩21,364 | ₩21,725 | ₩21,231 | ₩21,498 | +0.62% | 1.2만 |
|---|
| 2026.08.13 | ₩22,112 | ₩22,178 | ₩21,511 | ₩21,831 | -1.27% | 1만 |
|---|
| 2026.08.12 | ₩22,245 | ₩22,392 | ₩21,778 | ₩21,831 | -1.86% | 7.3천 |
|---|
| 2026.08.11 | ₩22,339 | ₩22,339 | ₩21,831 | ₩21,925 | -1.85% | 1.8만 |
|---|
| 2026.08.10 | ₩22,926 | ₩22,926 | ₩22,192 | ₩22,352 | -2.50% | 1.4만 |
|---|
| 2026.08.07 | ₩23,139 | ₩23,526 | ₩22,792 | ₩23,032 | -0.46% | 4.7만 |
|---|
| 2026.08.06 | ₩22,485 | ₩22,859 | ₩22,485 | ₩22,672 | +0.83% | 3.2만 |
|---|
| 2026.08.05 | ₩22,339 | ₩23,046 | ₩22,339 | ₩22,992 | +2.93% | 3.2만 |
|---|
| 2026.08.04 | ₩22,272 | ₩22,619 | ₩22,192 | ₩22,579 | +1.38% | 1만 |
|---|
| 2026.08.03 | ₩21,458 | ₩22,339 | ₩21,458 | ₩22,298 | +3.92% | 3.7천 |
|---|
| 2026.07.31 | ₩21,898 | ₩21,898 | ₩21,351 | ₩21,671 | -1.04% | 9.9천 |
|---|
| 2026.07.30 | ₩23,032 | ₩23,153 | ₩22,899 | ₩22,992 | -0.17% | 9.3천 |
|---|
| 2026.07.29 | ₩22,886 | ₩22,886 | ₩22,165 | ₩22,165 | -3.15% | 1.1만 |
|---|
| 2026.07.28 | ₩21,938 | ₩22,339 | ₩21,698 | ₩22,339 | +1.82% | 7.7천 |
|---|
| 2026.07.27 | ₩23,646 | ₩23,646 | ₩22,819 | ₩23,153 | -2.09% | 1.3만 |
|---|
| 2026.07.24 | ₩22,685 | ₩22,685 | ₩22,232 | ₩22,619 | -0.29% | 7.7천 |
|---|
| 2026.07.23 | ₩23,206 | ₩23,259 | ₩23,019 | ₩23,019 | -0.81% | 6.7천 |
|---|
| 2026.07.22 | ₩23,780 | ₩24,140 | ₩23,700 | ₩23,913 | +0.56% | 1.5만 |
|---|
| 2026.07.21 | ₩24,247 | ₩24,647 | ₩24,060 | ₩24,340 | +0.39% | 2.3만 |
|---|
| 2026.07.20 | ₩22,952 | ₩23,766 | ₩22,766 | ₩23,339 | +1.69% | 2.2만 |
|---|
| 2026.07.17 | ₩21,738 | ₩22,832 | ₩21,551 | ₩22,712 | +4.48% | 6.7만 |
|---|
| 2026.07.16 | ₩22,685 | ₩23,032 | ₩22,645 | ₩22,766 | +0.35% | 6.2천 |
|---|
| 2026.07.15 | ₩23,486 | ₩23,700 | ₩23,286 | ₩23,299 | -0.80% | 1.4만 |
|---|
| 2026.07.14 | ₩22,579 | ₩23,206 | ₩22,432 | ₩23,059 | +2.13% | 2만 |
|---|
| 2026.07.13 | ₩21,404 | ₩21,671 | ₩21,218 | ₩21,404 | 0.00% | 1.1만 |
|---|
| 2026.07.10 | ₩23,019 | ₩23,019 | ₩22,539 | ₩22,619 | -1.74% | 2.1만 |
|---|
| 2026.07.09 | ₩21,778 | ₩22,165 | ₩21,778 | ₩22,165 | +1.78% | 7.1천 |
|---|
| 2026.07.08 | ₩21,284 | ₩21,511 | ₩20,991 | ₩21,404 | +0.56% | 6.4천 |
|---|
| 2026.07.07 | ₩22,045 | ₩22,846 | ₩21,818 | ₩22,565 | +2.36% | 1.5만 |
|---|
| 2026.07.06 | ₩20,964 | ₩22,685 | ₩20,964 | ₩22,525 | +7.45% | 2.3만 |
|---|
| 2026.07.02 | ₩21,124 | ₩21,404 | ₩20,857 | ₩21,044 | -0.38% | 2.5만 |
|---|
| 2026.07.01 | ₩19,109 | ₩20,217 | ₩19,109 | ₩20,110 | +5.24% | 1.1만 |
|---|
| 2026.06.30 | ₩19,042 | ₩19,349 | ₩18,829 | ₩19,229 | +0.98% | 1.5만 |
|---|
| 2026.06.29 | ₩20,257 | ₩20,417 | ₩19,403 | ₩20,364 | +0.53% | 8.3천 |
|---|
| 2026.06.26 | ₩19,336 | ₩20,364 | ₩19,336 | ₩19,910 | +2.97% | 2.7만 |
|---|
| 2026.06.25 | ₩20,324 | ₩20,350 | ₩18,882 | ₩19,576 | -3.68% | 1.6만 |
|---|
| 2026.06.24 | ₩21,298 | ₩21,311 | ₩19,710 | ₩20,003 | -6.08% | 1.1만 |
|---|
| 2026.06.23 | ₩21,765 | ₩22,125 | ₩21,711 | ₩21,778 | +0.06% | 8.2천 |
|---|
| 2026.06.22 | ₩23,993 | ₩24,153 | ₩23,273 | ₩23,366 | -2.61% | 2.7만 |
|---|
| 2026.06.18 | ₩23,339 | ₩23,339 | ₩21,952 | ₩22,325 | -4.35% | 2.1만 |
|---|
| 2026.06.17 | ₩23,753 | ₩24,634 | ₩23,273 | ₩23,273 | -2.02% | 1.7만 |
|---|
| 2026.06.16 | ₩24,620 | ₩24,754 | ₩24,273 | ₩24,354 | -1.08% | 9.8천 |
|---|
| 2026.06.15 | ₩25,274 | ₩25,581 | ₩24,874 | ₩25,087 | -0.74% | 2.7만 |
|---|
| 2026.06.12 | ₩22,766 | ₩23,419 | ₩22,592 | ₩22,952 | +0.82% | 1.2만 |
|---|
| 2026.06.11 | ₩22,352 | ₩22,979 | ₩22,085 | ₩22,979 | +2.81% | 6.6천 |
|---|
| 2026.06.10 | ₩21,898 | ₩22,298 | ₩21,645 | ₩21,791 | -0.49% | 5.5천 |
|---|
| 2026.06.09 | ₩22,085 | ₩22,125 | ₩20,911 | ₩21,858 | -1.03% | 1.4만 |
|---|
| 2026.06.08 | ₩23,219 | ₩23,379 | ₩22,792 | ₩22,952 | -1.15% | 2.1만 |
|---|
| 2026.06.05 | ₩22,058 | ₩22,058 | ₩20,030 | ₩20,844 | -5.51% | 3.7만 |
|---|
| 2026.06.04 | ₩22,886 | ₩23,793 | ₩22,672 | ₩23,153 | +1.17% | 1.6만 |
|---|
| 2026.06.03 | ₩25,568 | ₩25,568 | ₩24,474 | ₩24,474 | -4.28% | 1.3만 |
|---|
| 2026.06.02 | ₩27,249 | ₩27,249 | ₩25,288 | ₩25,888 | -5.00% | 8.7천 |
|---|
| 2026.06.01 | ₩29,998 | ₩29,998 | ₩29,024 | ₩29,464 | -1.78% | 2.8천 |
|---|
| 2026.05.29 | ₩30,759 | ₩31,826 | ₩30,385 | ₩31,173 | +1.34% | 9.4천 |
|---|
| 2026.05.28 | ₩30,892 | ₩31,119 | ₩30,892 | ₩31,119 | +0.73% | 700 |
|---|
| 2026.05.27 | ₩32,427 | ₩32,574 | ₩32,293 | ₩32,494 | +0.21% | 1.3천 |
|---|