시장 데이터를 불러오는 중
전체 종목
Direxion Daily FTSE Europe Bull 3X ETF 과거 주가
Direxion Daily FTSE Europe Bull 3X ETF · EURL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily FTSE Europe Bull 3X ETF · EURL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩54,323 | ₩56,616 | ₩52,338 | ₩54,685 | +0.67% | 8.1만 |
| 2026.09.28–2026.10.02 | ₩59,110 | ₩60,451 | ₩53,371 | ₩55,624 | -5.90% | 14.4만 |
| 2026.09.21–2026.09.25 | ₩61,940 | ₩62,128 | ₩58,199 | ₩60,371 | -2.53% | 15.2만 |
| 2026.09.14–2026.09.18 | ₩61,283 | ₩63,120 | ₩59,352 | ₩60,116 | -1.90% | 6.9만 |
| 2026.09.08–2026.09.11 | ₩67,062 | ₩67,223 | ₩61,913 | ₩63,133 | -5.86% | 3.9만 |
| 2026.08.31–2026.09.04 | ₩67,505 | ₩67,813 | ₩65,091 | ₩66,995 | -0.75% | 6.4만 |
| 2026.08.24–2026.08.28 | ₩68,497 | ₩70,764 | ₩67,505 | ₩67,894 | -0.88% | 5.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,578 |
| ₩69,731 |
| ₩67,062 |
| ₩69,503 |
| +1.35% |
| 6.2만 |
| 2026.08.10–2026.08.14 | ₩68,819 | ₩69,972 | ₩68,564 | ₩68,886 | +0.10% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,969 | ₩70,053 | ₩65,440 | ₩69,811 | +4.25% | 8.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,449 | ₩66,432 | ₩61,551 | ₩65,507 | +4.90% | 6만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,679 | ₩63,227 | ₩59,338 | ₩60,988 | +0.51% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩61,685 | ₩62,959 | ₩59,808 | ₩61,645 | -0.07% | 6.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,193 | ₩64,944 | ₩59,352 | ₩61,645 | -3.97% | 8.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,459 | ₩64,743 | ₩59,459 | ₩63,536 | +6.86% | 8.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,685 | ₩62,235 | ₩57,863 | ₩59,244 | -3.96% | 8.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,925 | ₩64,823 | ₩61,149 | ₩62,302 | -2.54% | 8.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,292 | ₩62,852 | ₩56,563 | ₩62,624 | +7.43% | 14.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,015 | ₩62,114 | ₩57,407 | ₩57,528 | -5.71% | 12.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,308 | ₩63,683 | ₩60,693 | ₩61,685 | -2.56% | 6.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,488 | ₩62,275 | ₩56,831 | ₩61,202 | +6.46% | 10.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,210 | ₩60,411 | ₩55,557 | ₩55,704 | -7.48% | 16.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,367 | ₩63,227 | ₩55,222 | ₩60,585 | +5.61% | 29.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,312 | ₩60,907 | ₩54,846 | ₩59,070 | -0.41% | 22.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,879 | ₩63,643 | ₩56,187 | ₩59,298 | -5.69% | 20.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,072 | ₩64,917 | ₩57,072 | ₩63,643 | +11.51% | 23.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,647 | ₩60,720 | ₩50,407 | ₩59,459 | +12.94% | 28.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,934 | ₩53,974 | ₩45,902 | ₩52,271 | +11.37% | 39.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,020 | ₩50,823 | ₩45,566 | ₩46,116 | -3.97% | 49만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,204 | ₩54,900 | ₩44,976 | ₩46,130 | -11.64% | 32.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,762 | ₩58,319 | ₩50,609 | ₩50,770 | -1.92% | 33.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,697 | ₩64,662 | ₩52,419 | ₩54,900 | -13.81% | 56만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,524 | ₩69,262 | ₩66,218 | ₩68,363 | -0.23% | 25.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,394 | ₩68,430 | ₩63,965 | ₩67,840 | +5.35% | 30.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,748 | ₩67,719 | ₩63,697 | ₩65,091 | -1.00% | 26만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,375 | ₩65,587 | ₩60,773 | ₩64,810 | +2.26% | 30만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,026 | ₩66,432 | ₩61,953 | ₩62,758 | -0.43% | 31.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,997 | ₩62,007 | ₩57,381 | ₩61,859 | +6.66% | 18.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,277 | ₩60,867 | ₩59,379 | ₩60,331 | +0.09% | 16.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,796 | ₩60,170 | ₩57,086 | ₩59,754 | +3.39% | 19.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,428 | ₩57,488 | ₩55,275 | ₩57,381 | +1.69% | 8.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,503 | ₩56,683 | ₩54,216 | ₩56,603 | +1.98% | 8만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,706 | ₩55,114 | ₩52,392 | ₩54,202 | +0.92% | 11.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,957 | ₩53,961 | ₩50,112 | ₩52,647 | +3.32% | 9.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,179 | ₩52,298 | ₩49,160 | ₩50,957 | +1.55% | 10만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,854 | ₩50,756 | ₩45,526 | ₩50,394 | +7.56% | 15.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,946 | ₩49,750 | ₩44,118 | ₩46,934 | -4.11% | 15.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,630 | ₩53,170 | ₩48,999 | ₩49,831 | +0.41% | 19.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,946 | ₩49,603 | ₩46,787 | ₩48,476 | -0.96% | 15.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,655 | ₩52,097 | ₩48,490 | ₩49,214 | -4.72% | 14만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,810 | ₩51,306 | ₩49,643 | ₩51,158 | +0.69% | 7.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,953 | ₩50,743 | ₩47,390 | ₩50,314 | +4.92% | 9만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,134 | ₩49,643 | ₩47,015 | ₩48,114 | -2.07% | 6.3만 |
|---|