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 | ₩35,893 | ₩35,906 | ₩35,022 | ₩35,130 | -2.13% | 2.3만 |
| 2026.10.08 | ₩34,808 | ₩35,518 | ₩33,389 | ₩34,527 | -0.81% | 4.9만 |
| 2026.10.07 | ₩36,040 | ₩36,201 | ₩35,571 | ₩36,147 | +0.30% | 2.5만 |
| 2026.10.06 | ₩38,691 | ₩39,092 | ₩37,914 | ₩38,169 | -1.35% | 1.9만 |
| 2026.10.05 | ₩38,503 | ₩39,039 | ₩37,767 | ₩38,236 | -0.70% | 2.9만 |
| 2026.10.02 | ₩39,079 | ₩39,494 | ₩36,750 | ₩36,964 | -5.41% | 5.1만 |
| 2026.10.01 | ₩36,602 | ₩37,740 | ₩36,602 | ₩37,392 | +2.16% | 2.8만 |
| 2026.09.30 | ₩37,847 | ₩37,861 | ₩36,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,468 |
| -3.64% |
| 1.8만 |
| 2026.09.29 | ₩37,124 | ₩37,138 | ₩35,866 | ₩36,428 | -1.88% | 8.5만 |
|---|
| 2026.09.28 | ₩36,442 | ₩37,071 | ₩35,598 | ₩36,241 | -0.55% | 2.5만 |
|---|
| 2026.09.25 | ₩36,897 | ₩36,990 | ₩36,107 | ₩36,843 | -0.15% | 5.3만 |
|---|
| 2026.09.24 | ₩36,910 | ₩37,700 | ₩36,482 | ₩37,258 | +0.94% | 2.5만 |
|---|
| 2026.09.23 | ₩38,302 | ₩38,651 | ₩36,616 | ₩37,352 | -2.48% | 3.9만 |
|---|
| 2026.09.22 | ₩38,597 | ₩39,266 | ₩38,262 | ₩39,025 | +1.11% | 3.4만 |
|---|
| 2026.09.21 | ₩37,968 | ₩39,601 | ₩37,968 | ₩39,494 | +4.02% | 9.5만 |
|---|
| 2026.09.18 | ₩32,425 | ₩34,956 | ₩32,425 | ₩34,902 | +7.64% | 7.2만 |
|---|
| 2026.09.17 | ₩30,685 | ₩31,461 | ₩30,658 | ₩31,046 | +1.18% | 1.3만 |
|---|
| 2026.09.16 | ₩30,364 | ₩31,006 | ₩30,056 | ₩30,645 | +0.93% | 9.1만 |
|---|
| 2026.09.15 | ₩31,368 | ₩31,676 | ₩29,748 | ₩30,591 | -2.48% | 4.6만 |
|---|
| 2026.09.14 | ₩32,265 | ₩33,403 | ₩32,265 | ₩33,255 | +3.07% | 3.2만 |
|---|
| 2026.09.11 | ₩31,769 | ₩33,389 | ₩31,555 | ₩31,823 | +0.17% | 2만 |
|---|
| 2026.09.10 | ₩31,461 | ₩31,917 | ₩31,314 | ₩31,595 | +0.43% | 1.6만 |
|---|
| 2026.09.09 | ₩33,710 | ₩33,724 | ₩32,532 | ₩32,573 | -3.38% | 1.2만 |
|---|
| 2026.09.08 | ₩32,907 | ₩33,121 | ₩32,077 | ₩32,760 | -0.45% | 3만 |
|---|
| 2026.09.04 | ₩33,563 | ₩34,032 | ₩32,947 | ₩34,018 | +1.36% | 3.1만 |
|---|
| 2026.09.03 | ₩33,028 | ₩35,919 | ₩33,028 | ₩35,879 | +8.63% | 3.7만 |
|---|
| 2026.09.02 | ₩31,702 | ₩32,305 | ₩31,515 | ₩31,997 | +0.93% | 1.8만 |
|---|
| 2026.09.01 | ₩32,532 | ₩32,988 | ₩31,435 | ₩31,983 | -1.69% | 4.1만 |
|---|
| 2026.08.31 | ₩32,693 | ₩33,697 | ₩32,385 | ₩33,456 | +2.33% | 4.5만 |
|---|
| 2026.08.28 | ₩33,791 | ₩34,139 | ₩32,131 | ₩32,278 | -4.48% | 7.4만 |
|---|
| 2026.08.27 | ₩33,764 | ₩35,237 | ₩33,751 | ₩34,447 | +2.02% | 5.8만 |
|---|
| 2026.08.26 | ₩32,573 | ₩33,295 | ₩32,425 | ₩33,175 | +1.85% | 1.8만 |
|---|
| 2026.08.25 | ₩33,336 | ₩34,059 | ₩33,135 | ₩33,550 | +0.64% | 4.6만 |
|---|
| 2026.08.24 | ₩33,737 | ₩34,433 | ₩32,800 | ₩33,470 | -0.79% | 5.8만 |
|---|
| 2026.08.21 | ₩32,131 | ₩32,693 | ₩31,461 | ₩32,131 | 0.00% | 9.6만 |
|---|
| 2026.08.20 | ₩28,208 | ₩28,784 | ₩27,432 | ₩28,623 | +1.47% | 4.5만 |
|---|
| 2026.08.19 | ₩23,027 | ₩26,253 | ₩22,907 | ₩25,437 | +10.47% | 6.3만 |
|---|
| 2026.08.18 | ₩22,358 | ₩22,933 | ₩22,358 | ₩22,786 | +1.92% | 2.6만 |
|---|
| 2026.08.17 | ₩21,916 | ₩22,666 | ₩21,916 | ₩22,545 | +2.87% | 2.7만 |
|---|
| 2026.08.14 | ₩21,434 | ₩21,795 | ₩21,300 | ₩21,568 | +0.62% | 1.2만 |
|---|
| 2026.08.13 | ₩22,184 | ₩22,251 | ₩21,581 | ₩21,902 | -1.27% | 1만 |
|---|
| 2026.08.12 | ₩22,317 | ₩22,465 | ₩21,849 | ₩21,902 | -1.86% | 7.3천 |
|---|
| 2026.08.11 | ₩22,411 | ₩22,411 | ₩21,902 | ₩21,996 | -1.85% | 1.8만 |
|---|
| 2026.08.10 | ₩23,000 | ₩23,000 | ₩22,264 | ₩22,425 | -2.50% | 1.4만 |
|---|
| 2026.08.07 | ₩23,214 | ₩23,603 | ₩22,866 | ₩23,107 | -0.46% | 4.7만 |
|---|
| 2026.08.06 | ₩22,558 | ₩22,933 | ₩22,558 | ₩22,746 | +0.83% | 3.2만 |
|---|
| 2026.08.05 | ₩22,411 | ₩23,121 | ₩22,411 | ₩23,067 | +2.93% | 3.2만 |
|---|
| 2026.08.04 | ₩22,344 | ₩22,692 | ₩22,264 | ₩22,652 | +1.38% | 1만 |
|---|
| 2026.08.03 | ₩21,528 | ₩22,411 | ₩21,528 | ₩22,371 | +3.92% | 3.7천 |
|---|
| 2026.07.31 | ₩21,969 | ₩21,969 | ₩21,420 | ₩21,742 | -1.04% | 9.9천 |
|---|
| 2026.07.30 | ₩23,107 | ₩23,228 | ₩22,973 | ₩23,067 | -0.17% | 9.3천 |
|---|
| 2026.07.29 | ₩22,960 | ₩22,960 | ₩22,237 | ₩22,237 | -3.15% | 1.1만 |
|---|
| 2026.07.28 | ₩22,010 | ₩22,411 | ₩21,769 | ₩22,411 | +1.82% | 7.7천 |
|---|
| 2026.07.27 | ₩23,723 | ₩23,723 | ₩22,893 | ₩23,228 | -2.09% | 1.3만 |
|---|
| 2026.07.24 | ₩22,759 | ₩22,759 | ₩22,304 | ₩22,692 | -0.29% | 7.7천 |
|---|
| 2026.07.23 | ₩23,281 | ₩23,335 | ₩23,094 | ₩23,094 | -0.81% | 6.7천 |
|---|
| 2026.07.22 | ₩23,857 | ₩24,219 | ₩23,777 | ₩23,991 | +0.56% | 1.5만 |
|---|
| 2026.07.21 | ₩24,326 | ₩24,727 | ₩24,138 | ₩24,419 | +0.39% | 2.3만 |
|---|
| 2026.07.20 | ₩23,027 | ₩23,844 | ₩22,840 | ₩23,415 | +1.69% | 2.2만 |
|---|
| 2026.07.17 | ₩21,809 | ₩22,907 | ₩21,621 | ₩22,786 | +4.48% | 6.7만 |
|---|
| 2026.07.16 | ₩22,759 | ₩23,107 | ₩22,719 | ₩22,840 | +0.35% | 6.2천 |
|---|
| 2026.07.15 | ₩23,563 | ₩23,777 | ₩23,362 | ₩23,375 | -0.80% | 1.4만 |
|---|
| 2026.07.14 | ₩22,652 | ₩23,281 | ₩22,505 | ₩23,134 | +2.13% | 2만 |
|---|
| 2026.07.13 | ₩21,474 | ₩21,742 | ₩21,287 | ₩21,474 | 0.00% | 1.1만 |
|---|
| 2026.07.10 | ₩23,094 | ₩23,094 | ₩22,612 | ₩22,692 | -1.74% | 2.1만 |
|---|
| 2026.07.09 | ₩21,849 | ₩22,237 | ₩21,849 | ₩22,237 | +1.78% | 7.1천 |
|---|
| 2026.07.08 | ₩21,354 | ₩21,581 | ₩21,059 | ₩21,474 | +0.56% | 6.4천 |
|---|
| 2026.07.07 | ₩22,117 | ₩22,920 | ₩21,889 | ₩22,639 | +2.36% | 1.5만 |
|---|
| 2026.07.06 | ₩21,032 | ₩22,759 | ₩21,032 | ₩22,599 | +7.45% | 2.3만 |
|---|
| 2026.07.02 | ₩21,193 | ₩21,474 | ₩20,925 | ₩21,113 | -0.38% | 2.5만 |
|---|
| 2026.07.01 | ₩19,171 | ₩20,283 | ₩19,171 | ₩20,175 | +5.24% | 1.1만 |
|---|
| 2026.06.30 | ₩19,104 | ₩19,412 | ₩18,890 | ₩19,292 | +0.98% | 1.5만 |
|---|
| 2026.06.29 | ₩20,323 | ₩20,483 | ₩19,466 | ₩20,430 | +0.53% | 8.3천 |
|---|
| 2026.06.26 | ₩19,399 | ₩20,430 | ₩19,399 | ₩19,975 | +2.97% | 2.7만 |
|---|
| 2026.06.25 | ₩20,390 | ₩20,416 | ₩18,944 | ₩19,640 | -3.68% | 1.6만 |
|---|
| 2026.06.24 | ₩21,367 | ₩21,380 | ₩19,774 | ₩20,068 | -6.08% | 1.1만 |
|---|
| 2026.06.23 | ₩21,836 | ₩22,197 | ₩21,782 | ₩21,849 | +0.06% | 8.2천 |
|---|
| 2026.06.22 | ₩24,071 | ₩24,232 | ₩23,348 | ₩23,442 | -2.61% | 2.7만 |
|---|
| 2026.06.18 | ₩23,415 | ₩23,415 | ₩22,023 | ₩22,398 | -4.35% | 2.1만 |
|---|
| 2026.06.17 | ₩23,830 | ₩24,714 | ₩23,348 | ₩23,348 | -2.02% | 1.7만 |
|---|
| 2026.06.16 | ₩24,700 | ₩24,834 | ₩24,352 | ₩24,433 | -1.08% | 9.8천 |
|---|
| 2026.06.15 | ₩25,356 | ₩25,664 | ₩24,955 | ₩25,169 | -0.74% | 2.7만 |
|---|
| 2026.06.12 | ₩22,840 | ₩23,496 | ₩22,666 | ₩23,027 | +0.82% | 1.2만 |
|---|
| 2026.06.11 | ₩22,425 | ₩23,054 | ₩22,157 | ₩23,054 | +2.81% | 6.6천 |
|---|
| 2026.06.10 | ₩21,969 | ₩22,371 | ₩21,715 | ₩21,862 | -0.49% | 5.5천 |
|---|
| 2026.06.09 | ₩22,157 | ₩22,197 | ₩20,979 | ₩21,929 | -1.03% | 1.4만 |
|---|
| 2026.06.08 | ₩23,295 | ₩23,455 | ₩22,866 | ₩23,027 | -1.15% | 2.1만 |
|---|
| 2026.06.05 | ₩22,130 | ₩22,130 | ₩20,095 | ₩20,912 | -5.51% | 3.7만 |
|---|
| 2026.06.04 | ₩22,960 | ₩23,870 | ₩22,746 | ₩23,228 | +1.17% | 1.6만 |
|---|
| 2026.06.03 | ₩25,651 | ₩25,651 | ₩24,553 | ₩24,553 | -4.28% | 1.3만 |
|---|
| 2026.06.02 | ₩27,338 | ₩27,338 | ₩25,370 | ₩25,972 | -5.00% | 8.7천 |
|---|
| 2026.06.01 | ₩30,096 | ₩30,096 | ₩29,118 | ₩29,560 | -1.78% | 2.8천 |
|---|
| 2026.05.29 | ₩30,859 | ₩31,930 | ₩30,484 | ₩31,274 | +1.34% | 9.4천 |
|---|
| 2026.05.28 | ₩30,993 | ₩31,220 | ₩30,993 | ₩31,220 | +0.73% | 700 |
|---|
| 2026.05.27 | ₩32,532 | ₩32,680 | ₩32,398 | ₩32,599 | +0.21% | 1.3천 |
|---|