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 | ₩36,542 | ₩40,000 | ₩35,176 | ₩38,063 | +4.16% | 39.2만 |
| 2026.09.28–2026.10.02 | ₩39,048 | ₩40,619 | ₩35,564 | ₩36,167 | -7.38% | 32.4만 |
| 2026.09.21–2026.09.25 | ₩36,181 | ₩39,598 | ₩35,824 | ₩38,782 | +7.19% | 17.1만 |
| 2026.09.14–2026.09.18 | ₩36,234 | ₩37,393 | ₩35,725 | ₩36,943 | +1.96% | 15만 |
| 2026.09.08–2026.09.11 | ₩35,738 | ₩36,181 | ₩34,640 | ₩34,692 | -2.93% | 29만 |
| 2026.08.31–2026.09.04 | ₩38,016 | ₩39,477 | ₩36,281 | ₩36,837 | -3.10% | 35.6만 |
| 2026.08.24–2026.08.28 | ₩44,448 | ₩44,944 | ₩37,976 | ₩38,606 | -13.14% | 40.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,075 |
| ₩38,619 |
| ₩44,443 |
| +13.74% |
| 42.3만 |
| 2026.08.10–2026.08.14 | ₩39,919 | ₩43,309 | ₩38,861 | ₩39,556 | -0.91% | 43.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,735 | ₩42,867 | ₩35,115 | ₩39,843 | +5.59% | 112.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,728 | ₩43,350 | ₩35,792 | ₩37,643 | -9.79% | 50.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,335 | ₩41,581 | ₩37,427 | ₩40,970 | +1.57% | 35.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,294 | ₩41,152 | ₩37,132 | ₩39,959 | -0.83% | 51.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,996 | ₩44,998 | ₩40,201 | ₩40,763 | -2.94% | 48.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,350 | ₩44,355 | ₩40,001 | ₩42,331 | -2.35% | 56.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,846 | ₩42,733 | ₩34,854 | ₩42,170 | +17.64% | 42.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,748 | ₩38,566 | ₩34,747 | ₩35,438 | -6.12% | 27.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,914 | ₩41,027 | ₩37,279 | ₩37,681 | -3.17% | 49.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,511 | ₩39,959 | ₩32,750 | ₩37,909 | +6.75% | 60.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,305 | ₩38,928 | ₩33,501 | ₩36,150 | +5.38% | 41.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,668 | ₩34,008 | ₩28,609 | ₩33,771 | +13.83% | 56.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,640 | ₩31,115 | ₩26,640 | ₩30,030 | +12.73% | 69.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,537 | ₩29,655 | ₩26,760 | ₩26,845 | -2.52% | 80.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,491 | ₩28,877 | ₩21,896 | ₩27,819 | +18.43% | 108.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,197 | ₩26,264 | ₩23,062 | ₩23,718 | -9.46% | 60.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,814 | ₩27,135 | ₩24,040 | ₩26,171 | -2.40% | 29.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,640 | ₩28,368 | ₩24,656 | ₩26,929 | +1.09% | 47.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,335 | ₩29,145 | ₩24,120 | ₩26,774 | +10.02% | 55.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,849 | ₩26,547 | ₩23,692 | ₩23,725 | -8.22% | 13.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,512 | ₩30,941 | ₩25,058 | ₩25,407 | -16.73% | 29.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,070 | ₩31,745 | ₩29,574 | ₩30,252 | +0.61% | 25.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,264 | ₩34,787 | ₩29,212 | ₩30,633 | -10.60% | 46.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,465 | ₩35,618 | ₩31,867 | ₩34,680 | +0.62% | 60만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,814 | ₩35,832 | ₩31,772 | ₩32,107 | -7.78% | 22.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,703 | ₩38,566 | ₩32,348 | ₩34,238 | -6.72% | 62.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,564 | ₩39,531 | ₩31,772 | ₩35,390 | -0.49% | 235.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,502 | ₩37,279 | ₩32,589 | ₩34,720 | -4.88% | 49.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,331 | ₩38,861 | ₩33,594 | ₩36,636 | +6.71% | 35.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,810 | ₩38,665 | ₩33,322 | ₩35,042 | -4.81% | 48.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,030 | ₩41,969 | ₩34,975 | ₩36,931 | -2.89% | 71.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,150 | ₩38,660 | ₩36,288 | ₩38,231 | +0.21% | 18.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,244 | ₩38,981 | ₩37,212 | ₩38,204 | -0.11% | 32.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,524 | ₩38,459 | ₩35,524 | ₩38,016 | +7.02% | 66.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,110 | ₩38,110 | ₩31,705 | ₩35,149 | -7.77% | 59만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,639 | ₩43,551 | ₩37,391 | ₩37,735 | -11.50% | 35만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,822 | ₩45,936 | ₩41,085 | ₩42,867 | +2.50% | 33.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,762 | ₩42,371 | ₩37,266 | ₩41,916 | +11.00% | 60.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,112 | ₩39,933 | ₩33,045 | ₩39,370 | +18.90% | 110.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,006 | ₩34,211 | ₩28,006 | ₩31,958 | +14.11% | 91.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,836 | ₩28,475 | ₩24,844 | ₩28,020 | +8.45% | 91.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,429 | ₩26,251 | ₩24,027 | ₩25,728 | +5.32% | 24만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,385 | ₩26,385 | ₩23,385 | ₩24,388 | -7.57% | 44.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,832 | ₩28,388 | ₩26,197 | ₩26,412 | -5.10% | 13.6만 |
|---|