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 | ₩36,584 | ₩40,046 | ₩35,216 | ₩38,107 | +4.16% | 39.2만 |
| 2026.09.28–2026.10.02 | ₩39,093 | ₩40,665 | ₩35,605 | ₩36,209 | -7.38% | 32.4만 |
| 2026.09.21–2026.09.25 | ₩36,222 | ₩39,643 | ₩35,865 | ₩38,826 | +7.19% | 17.1만 |
| 2026.09.14–2026.09.18 | ₩36,276 | ₩37,436 | ₩35,766 | ₩36,985 | +1.96% | 15만 |
| 2026.09.08–2026.09.11 | ₩35,779 | ₩36,222 | ₩34,679 | ₩34,732 | -2.93% | 29만 |
| 2026.08.31–2026.09.04 | ₩38,060 | ₩39,522 | ₩36,323 | ₩36,879 | -3.10% | 35.6만 |
| 2026.08.24–2026.08.28 | ₩44,500 | ₩44,996 | ₩38,020 | ₩38,650 | -13.14% | 40.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,129 |
| ₩38,664 |
| ₩44,494 |
| +13.74% |
| 42.3만 |
| 2026.08.10–2026.08.14 | ₩39,965 | ₩43,359 | ₩38,905 | ₩39,602 | -0.91% | 43.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,778 | ₩42,917 | ₩35,156 | ₩39,889 | +5.59% | 112.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,776 | ₩43,399 | ₩35,833 | ₩37,686 | -9.79% | 50.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,381 | ₩41,629 | ₩37,470 | ₩41,017 | +1.57% | 35.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,341 | ₩41,199 | ₩37,175 | ₩40,005 | -0.83% | 51.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,044 | ₩45,050 | ₩40,247 | ₩40,810 | -2.94% | 48.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,399 | ₩44,406 | ₩40,047 | ₩42,380 | -2.35% | 56.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,887 | ₩42,782 | ₩34,894 | ₩42,219 | +17.64% | 42.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,792 | ₩38,610 | ₩34,787 | ₩35,479 | -6.12% | 27.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,959 | ₩41,075 | ₩37,322 | ₩37,725 | -3.17% | 49.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,551 | ₩40,005 | ₩32,788 | ₩37,953 | +6.75% | 60.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,344 | ₩38,972 | ₩33,539 | ₩36,191 | +5.38% | 41.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,702 | ₩34,047 | ₩28,642 | ₩33,810 | +13.83% | 56.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,670 | ₩31,151 | ₩26,670 | ₩30,064 | +12.73% | 69.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,569 | ₩29,689 | ₩26,791 | ₩26,875 | -2.52% | 80.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,518 | ₩28,911 | ₩21,921 | ₩27,851 | +18.43% | 108.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,227 | ₩26,295 | ₩23,088 | ₩23,746 | -9.46% | 60.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,845 | ₩27,167 | ₩24,068 | ₩26,201 | -2.40% | 29.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,670 | ₩28,401 | ₩24,685 | ₩26,960 | +1.09% | 47.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,363 | ₩29,179 | ₩24,148 | ₩26,804 | +10.02% | 55.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,879 | ₩26,578 | ₩23,719 | ₩23,752 | -8.22% | 13.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,547 | ₩30,977 | ₩25,087 | ₩25,436 | -16.73% | 29.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,105 | ₩31,782 | ₩29,608 | ₩30,287 | +0.61% | 25.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,304 | ₩34,827 | ₩29,246 | ₩30,668 | -10.60% | 46.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,505 | ₩35,659 | ₩31,904 | ₩34,720 | +0.62% | 60만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,854 | ₩35,873 | ₩31,808 | ₩32,144 | -7.78% | 22.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,745 | ₩38,610 | ₩32,385 | ₩34,277 | -6.72% | 62.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,605 | ₩39,576 | ₩31,808 | ₩35,431 | -0.49% | 235.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,544 | ₩37,322 | ₩32,627 | ₩34,760 | -4.88% | 49.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,371 | ₩38,905 | ₩33,633 | ₩36,678 | +6.71% | 35.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,853 | ₩38,709 | ₩33,361 | ₩35,082 | -4.81% | 48.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,073 | ₩42,018 | ₩35,015 | ₩36,973 | -2.89% | 71.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,194 | ₩38,704 | ₩36,329 | ₩38,275 | +0.21% | 18.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,288 | ₩39,026 | ₩37,255 | ₩38,248 | -0.11% | 32.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,565 | ₩38,503 | ₩35,565 | ₩38,060 | +7.02% | 66.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,154 | ₩38,154 | ₩31,741 | ₩35,189 | -7.77% | 59만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,688 | ₩43,601 | ₩37,434 | ₩37,778 | -11.50% | 35만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,870 | ₩45,989 | ₩41,132 | ₩42,917 | +2.50% | 33.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,805 | ₩42,420 | ₩37,309 | ₩41,964 | +11.00% | 60.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,150 | ₩39,978 | ₩33,083 | ₩39,415 | +18.90% | 110.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,039 | ₩34,250 | ₩28,039 | ₩31,995 | +14.11% | 91.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,865 | ₩28,508 | ₩24,873 | ₩28,052 | +8.45% | 91.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,457 | ₩26,281 | ₩24,054 | ₩25,758 | +5.32% | 24만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,415 | ₩26,415 | ₩23,412 | ₩24,416 | -7.57% | 44.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,864 | ₩28,421 | ₩26,227 | ₩26,442 | -5.10% | 13.6만 |
|---|