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 | ₩54,284 | ₩56,576 | ₩52,301 | ₩54,646 | +0.67% | 8.1만 |
| 2026.09.28–2026.10.02 | ₩59,068 | ₩60,408 | ₩53,333 | ₩55,584 | -5.90% | 14.4만 |
| 2026.09.21–2026.09.25 | ₩61,896 | ₩62,083 | ₩58,157 | ₩60,328 | -2.53% | 15.2만 |
| 2026.09.14–2026.09.18 | ₩61,239 | ₩63,075 | ₩59,309 | ₩60,073 | -1.90% | 6.9만 |
| 2026.09.08–2026.09.11 | ₩67,014 | ₩67,175 | ₩61,869 | ₩63,088 | -5.86% | 3.9만 |
| 2026.08.31–2026.09.04 | ₩67,457 | ₩67,765 | ₩65,045 | ₩66,947 | -0.75% | 6.4만 |
| 2026.08.24–2026.08.28 | ₩68,448 | ₩70,713 | ₩67,457 | ₩67,845 | -0.88% | 5.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,529 |
| ₩69,681 |
| ₩67,014 |
| ₩69,453 |
| +1.35% |
| 6.2만 |
| 2026.08.10–2026.08.14 | ₩68,770 | ₩69,922 | ₩68,515 | ₩68,837 | +0.10% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,921 | ₩70,003 | ₩65,393 | ₩69,761 | +4.25% | 8.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,405 | ₩66,385 | ₩61,507 | ₩65,460 | +4.90% | 6만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,636 | ₩63,182 | ₩59,296 | ₩60,944 | +0.51% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩61,641 | ₩62,914 | ₩59,765 | ₩61,601 | -0.07% | 6.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,147 | ₩64,897 | ₩59,309 | ₩61,601 | -3.97% | 8.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,416 | ₩64,696 | ₩59,416 | ₩63,490 | +6.86% | 8.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,641 | ₩62,190 | ₩57,822 | ₩59,202 | -3.96% | 8.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,879 | ₩64,777 | ₩61,105 | ₩62,257 | -2.54% | 8.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,251 | ₩62,807 | ₩56,522 | ₩62,579 | +7.43% | 14.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,971 | ₩62,070 | ₩57,366 | ₩57,487 | -5.71% | 12.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,262 | ₩63,638 | ₩60,649 | ₩61,641 | -2.56% | 6.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,447 | ₩62,231 | ₩56,790 | ₩61,159 | +6.46% | 10.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,167 | ₩60,368 | ₩55,517 | ₩55,664 | -7.48% | 16.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,326 | ₩63,182 | ₩55,182 | ₩60,542 | +5.61% | 29.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,269 | ₩60,864 | ₩54,807 | ₩59,028 | -0.41% | 22.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,834 | ₩63,597 | ₩56,147 | ₩59,256 | -5.69% | 20.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,031 | ₩64,870 | ₩57,031 | ₩63,597 | +11.51% | 23.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,609 | ₩60,676 | ₩50,371 | ₩59,416 | +12.94% | 28.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,901 | ₩53,936 | ₩45,869 | ₩52,234 | +11.37% | 39.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,986 | ₩50,787 | ₩45,534 | ₩46,083 | -3.97% | 49만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,167 | ₩54,860 | ₩44,944 | ₩46,097 | -11.64% | 32.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,725 | ₩58,277 | ₩50,572 | ₩50,733 | -1.92% | 33.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,651 | ₩64,616 | ₩52,381 | ₩54,860 | -13.81% | 56만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,475 | ₩69,212 | ₩66,170 | ₩68,314 | -0.23% | 25.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,348 | ₩68,381 | ₩63,919 | ₩67,792 | +5.35% | 30.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,701 | ₩67,671 | ₩63,651 | ₩65,045 | -1.00% | 26만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,329 | ₩65,540 | ₩60,730 | ₩64,763 | +2.26% | 30만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,981 | ₩66,385 | ₩61,909 | ₩62,713 | -0.43% | 31.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,956 | ₩61,963 | ₩57,339 | ₩61,815 | +6.66% | 18.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,234 | ₩60,824 | ₩59,336 | ₩60,288 | +0.09% | 16.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,755 | ₩60,127 | ₩57,045 | ₩59,711 | +3.39% | 19.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,388 | ₩57,447 | ₩55,236 | ₩57,339 | +1.69% | 8.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,463 | ₩56,643 | ₩54,177 | ₩56,562 | +1.98% | 8만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,668 | ₩55,075 | ₩52,355 | ₩54,164 | +0.92% | 11.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,921 | ₩53,922 | ₩50,077 | ₩52,609 | +3.32% | 9.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,144 | ₩52,261 | ₩49,125 | ₩50,921 | +1.55% | 10만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,820 | ₩50,720 | ₩45,494 | ₩50,358 | +7.56% | 15.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,911 | ₩49,715 | ₩44,087 | ₩46,901 | -4.11% | 15.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,594 | ₩53,132 | ₩48,964 | ₩49,795 | +0.41% | 19.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,911 | ₩49,567 | ₩46,753 | ₩48,442 | -0.96% | 15.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,618 | ₩52,060 | ₩48,455 | ₩49,179 | -4.72% | 14만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,773 | ₩51,269 | ₩49,608 | ₩51,122 | +0.69% | 7.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,919 | ₩50,706 | ₩47,356 | ₩50,278 | +4.92% | 9만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,098 | ₩49,608 | ₩46,981 | ₩48,080 | -2.07% | 6.3만 |
|---|