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 | ₩36,572 | ₩40,032 | ₩35,204 | ₩38,094 | +4.16% | 39.2만 |
| 2026.09.28–2026.10.02 | ₩39,080 | ₩40,651 | ₩35,593 | ₩36,196 | -7.38% | 32.4만 |
| 2026.09.21–2026.09.25 | ₩36,210 | ₩39,630 | ₩35,853 | ₩38,813 | +7.19% | 17.1만 |
| 2026.09.14–2026.09.18 | ₩36,263 | ₩37,423 | ₩35,754 | ₩36,973 | +1.96% | 15만 |
| 2026.09.08–2026.09.11 | ₩35,767 | ₩36,210 | ₩34,667 | ₩34,720 | -2.93% | 29만 |
| 2026.08.31–2026.09.04 | ₩38,047 | ₩39,509 | ₩36,310 | ₩36,867 | -3.10% | 35.6만 |
| 2026.08.24–2026.08.28 | ₩44,484 | ₩44,980 | ₩38,007 | ₩38,637 | -13.14% | 40.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,113 |
| ₩38,651 |
| ₩44,479 |
| +13.74% |
| 42.3만 |
| 2026.08.10–2026.08.14 | ₩39,951 | ₩43,344 | ₩38,892 | ₩39,588 | -0.91% | 43.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,765 | ₩42,902 | ₩35,144 | ₩39,875 | +5.59% | 112.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,762 | ₩43,385 | ₩35,821 | ₩37,673 | -9.79% | 50.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,367 | ₩41,614 | ₩37,457 | ₩41,003 | +1.57% | 35.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,327 | ₩41,185 | ₩37,162 | ₩39,992 | -0.83% | 51.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,030 | ₩45,034 | ₩40,233 | ₩40,796 | -2.94% | 48.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,385 | ₩44,390 | ₩40,033 | ₩42,365 | -2.35% | 56.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,874 | ₩42,768 | ₩34,882 | ₩42,204 | +17.64% | 42.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,779 | ₩38,597 | ₩34,775 | ₩35,467 | -6.12% | 27.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,946 | ₩41,060 | ₩37,309 | ₩37,712 | -3.17% | 49.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,539 | ₩39,992 | ₩32,776 | ₩37,940 | +6.75% | 60.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,332 | ₩38,959 | ₩33,528 | ₩36,179 | +5.38% | 41.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,692 | ₩34,036 | ₩28,632 | ₩33,798 | +13.83% | 56.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,661 | ₩31,140 | ₩26,661 | ₩30,054 | +12.73% | 69.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,560 | ₩29,679 | ₩26,782 | ₩26,866 | -2.52% | 80.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,509 | ₩28,901 | ₩21,914 | ₩27,841 | +18.43% | 108.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,219 | ₩26,286 | ₩23,080 | ₩23,737 | -9.46% | 60.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,835 | ₩27,157 | ₩24,059 | ₩26,192 | -2.40% | 29.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,661 | ₩28,391 | ₩24,676 | ₩26,951 | +1.09% | 47.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,354 | ₩29,169 | ₩24,140 | ₩26,795 | +10.02% | 55.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,870 | ₩26,569 | ₩23,711 | ₩23,744 | -8.22% | 13.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,537 | ₩30,966 | ₩25,079 | ₩25,427 | -16.73% | 29.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,094 | ₩31,771 | ₩29,598 | ₩30,277 | +0.61% | 25.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,292 | ₩34,815 | ₩29,236 | ₩30,658 | -10.60% | 46.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,493 | ₩35,646 | ₩31,893 | ₩34,708 | +0.62% | 60만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,842 | ₩35,861 | ₩31,797 | ₩32,133 | -7.78% | 22.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,733 | ₩38,597 | ₩32,374 | ₩34,265 | -6.72% | 62.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,593 | ₩39,562 | ₩31,797 | ₩35,418 | -0.49% | 235.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,532 | ₩37,309 | ₩32,616 | ₩34,748 | -4.88% | 49.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,359 | ₩38,892 | ₩33,621 | ₩36,666 | +6.71% | 35.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,840 | ₩38,696 | ₩33,349 | ₩35,070 | -4.81% | 48.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,060 | ₩42,003 | ₩35,003 | ₩36,961 | -2.89% | 71.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,181 | ₩38,691 | ₩36,317 | ₩38,262 | +0.21% | 18.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,275 | ₩39,013 | ₩37,242 | ₩38,235 | -0.11% | 32.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,553 | ₩38,490 | ₩35,553 | ₩38,047 | +7.02% | 66.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,141 | ₩38,141 | ₩31,730 | ₩35,177 | -7.77% | 59만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,674 | ₩43,586 | ₩37,421 | ₩37,765 | -11.50% | 35만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,856 | ₩45,973 | ₩41,118 | ₩42,902 | +2.50% | 33.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,792 | ₩42,406 | ₩37,296 | ₩41,950 | +11.00% | 60.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,139 | ₩39,965 | ₩33,072 | ₩39,402 | +18.90% | 110.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,029 | ₩34,238 | ₩28,029 | ₩31,984 | +14.11% | 91.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,856 | ₩28,498 | ₩24,864 | ₩28,042 | +8.45% | 91.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,448 | ₩26,272 | ₩24,046 | ₩25,749 | +5.32% | 24만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,406 | ₩26,406 | ₩23,404 | ₩24,408 | -7.57% | 44.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,855 | ₩28,411 | ₩26,219 | ₩26,433 | -5.10% | 13.6만 |
|---|