시장 데이터를 불러오는 중
전체 종목
Direxion Daily LLY Bull 2X ETF 과거 주가
Direxion Daily LLY Bull 2X ETF · ELIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily LLY Bull 2X ETF · ELIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,566 | ₩40,026 | ₩35,199 | ₩38,088 | +4.16% | 39.2만 |
| 2026.09.28–2026.10.02 | ₩39,074 | ₩40,645 | ₩35,587 | ₩36,191 | -7.38% | 32.4만 |
| 2026.09.21–2026.09.25 | ₩36,204 | ₩39,624 | ₩35,848 | ₩38,807 | +7.19% | 17.1만 |
| 2026.09.14–2026.09.18 | ₩36,258 | ₩37,418 | ₩35,748 | ₩36,967 | +1.96% | 15만 |
| 2026.09.08–2026.09.11 | ₩35,762 | ₩36,204 | ₩34,662 | ₩34,715 | -2.93% | 29만 |
| 2026.08.31–2026.09.04 | ₩38,041 | ₩39,503 | ₩36,305 | ₩36,861 | -3.10% | 35.6만 |
| 2026.08.24–2026.08.28 | ₩44,478 | ₩44,974 | ₩38,001 | ₩38,631 | -13.14% | 40.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,106 |
| ₩38,645 |
| ₩44,472 |
| +13.74% |
| 42.3만 |
| 2026.08.10–2026.08.14 | ₩39,945 | ₩43,338 | ₩38,886 | ₩39,582 | -0.91% | 43.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,760 | ₩42,895 | ₩35,138 | ₩39,869 | +5.59% | 112.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,756 | ₩43,378 | ₩35,815 | ₩37,667 | -9.79% | 50.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,361 | ₩41,608 | ₩37,451 | ₩40,997 | +1.57% | 35.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,321 | ₩41,179 | ₩37,156 | ₩39,986 | -0.83% | 51.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,024 | ₩45,027 | ₩40,227 | ₩40,790 | -2.94% | 48.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,378 | ₩44,384 | ₩40,027 | ₩42,359 | -2.35% | 56.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,869 | ₩42,761 | ₩34,877 | ₩42,198 | +17.64% | 42.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,773 | ₩38,591 | ₩34,770 | ₩35,461 | -6.12% | 27.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,940 | ₩41,054 | ₩37,304 | ₩37,706 | -3.17% | 49.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,534 | ₩39,986 | ₩32,772 | ₩37,934 | +6.75% | 60.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,327 | ₩38,953 | ₩33,523 | ₩36,173 | +5.38% | 41.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,688 | ₩34,031 | ₩28,628 | ₩33,793 | +13.83% | 56.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,657 | ₩31,136 | ₩26,657 | ₩30,050 | +12.73% | 69.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,555 | ₩29,674 | ₩26,778 | ₩26,862 | -2.52% | 80.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,506 | ₩28,896 | ₩21,910 | ₩27,837 | +18.43% | 108.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,215 | ₩26,282 | ₩23,077 | ₩23,734 | -9.46% | 60.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,831 | ₩27,153 | ₩24,056 | ₩26,188 | -2.40% | 29.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,657 | ₩28,387 | ₩24,673 | ₩26,947 | +1.09% | 47.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,351 | ₩29,165 | ₩24,136 | ₩26,791 | +10.02% | 55.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,866 | ₩26,565 | ₩23,707 | ₩23,741 | -8.22% | 13.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,532 | ₩30,961 | ₩25,075 | ₩25,423 | -16.73% | 29.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,090 | ₩31,766 | ₩29,594 | ₩30,272 | +0.61% | 25.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,287 | ₩34,810 | ₩29,232 | ₩30,653 | -10.60% | 46.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,488 | ₩35,641 | ₩31,888 | ₩34,702 | +0.62% | 60만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,837 | ₩35,856 | ₩31,793 | ₩32,128 | -7.78% | 22.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,727 | ₩38,591 | ₩32,369 | ₩34,260 | -6.72% | 62.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,587 | ₩39,557 | ₩31,793 | ₩35,413 | -0.49% | 235.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,526 | ₩37,304 | ₩32,611 | ₩34,743 | -4.88% | 49.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,354 | ₩38,886 | ₩33,616 | ₩36,660 | +6.71% | 35.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,835 | ₩38,690 | ₩33,344 | ₩35,065 | -4.81% | 48.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,055 | ₩41,997 | ₩34,997 | ₩36,955 | -2.89% | 71.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,175 | ₩38,685 | ₩36,312 | ₩38,256 | +0.21% | 18.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,269 | ₩39,007 | ₩37,237 | ₩38,229 | -0.11% | 32.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,547 | ₩38,484 | ₩35,547 | ₩38,041 | +7.02% | 66.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,135 | ₩38,135 | ₩31,726 | ₩35,172 | -7.77% | 59만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,667 | ₩43,579 | ₩37,415 | ₩37,760 | -11.50% | 35만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,849 | ₩45,966 | ₩41,112 | ₩42,895 | +2.50% | 33.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,787 | ₩42,399 | ₩37,290 | ₩41,943 | +11.00% | 60.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,134 | ₩39,959 | ₩33,067 | ₩39,396 | +18.90% | 110.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,025 | ₩34,233 | ₩28,025 | ₩31,979 | +14.11% | 91.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,853 | ₩28,494 | ₩24,860 | ₩28,038 | +8.45% | 91.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,445 | ₩26,268 | ₩24,042 | ₩25,745 | +5.32% | 24만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,402 | ₩26,402 | ₩23,400 | ₩24,404 | -7.57% | 44.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,850 | ₩28,407 | ₩26,215 | ₩26,429 | -5.10% | 13.6만 |
|---|