시장 데이터를 불러오는 중
전체 종목
Direxion Daily Ether Bull 2X ETF 과거 주가
Direxion Daily Ether Bull 2X ETF · EVMU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Ether Bull 2X ETF · EVMU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,675 | ₩40,701 | ₩40,299 | ₩40,299 | -0.92% | 600 |
| 2026.10.08 | ₩41,573 | ₩42,244 | ₩38,100 | ₩39,910 | -4.00% | 7.5천 |
| 2026.10.07 | ₩43,250 | ₩43,719 | ₩42,968 | ₩43,477 | +0.53% | 8.7천 |
| 2026.10.06 | ₩48,775 | ₩48,869 | ₩47,916 | ₩47,916 | -1.76% | 1.7천 |
| 2026.10.05 | ₩48,895 | ₩49,418 | ₩47,863 | ₩48,533 | -0.74% | 5천 |
| 2026.10.02 | ₩49,982 | ₩49,982 | ₩47,072 | ₩47,072 | -5.82% | 1.8천 |
| 2026.10.01 | ₩48,225 | ₩48,681 | ₩48,225 | ₩48,292 | +0.14% | 800 |
| 2026.09.30 | ₩48,614 | ₩48,654 | ₩47,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,219 |
| -2.87% |
| 2.3천 |
| 2026.09.29 | ₩47,541 | ₩48,051 | ₩47,326 | ₩48,051 | +1.07% | 1.1천 |
|---|
| 2026.09.28 | ₩46,978 | ₩48,010 | ₩46,978 | ₩47,501 | +1.11% | 2.1천 |
|---|
| 2026.09.25 | ₩48,064 | ₩48,279 | ₩48,064 | ₩48,252 | +0.39% | 1.9천 |
|---|
| 2026.09.24 | ₩47,460 | ₩48,359 | ₩47,460 | ₩48,359 | +1.89% | 2.3천 |
|---|
| 2026.09.23 | ₩48,895 | ₩49,271 | ₩47,005 | ₩47,876 | -2.08% | 1.2만 |
|---|
| 2026.09.22 | ₩49,606 | ₩50,759 | ₩49,606 | ₩50,357 | +1.51% | 900 |
|---|
| 2026.09.21 | ₩49,700 | ₩51,390 | ₩49,700 | ₩51,390 | +3.40% | 4.7천 |
|---|
| 2026.09.18 | ₩42,780 | ₩47,018 | ₩42,499 | ₩46,924 | +9.69% | 4.6천 |
|---|
| 2026.09.17 | ₩39,964 | ₩41,345 | ₩39,964 | ₩40,541 | +1.44% | 4.1천 |
|---|
| 2026.09.16 | ₩38,663 | ₩39,481 | ₩38,422 | ₩39,173 | +1.32% | 5.1천 |
|---|
| 2026.09.15 | ₩40,876 | ₩40,916 | ₩37,590 | ₩39,374 | -3.67% | 5.8천 |
|---|
| 2026.09.14 | ₩42,753 | ₩44,108 | ₩42,753 | ₩43,866 | +2.60% | 4.9천 |
|---|
| 2026.09.11 | ₩42,445 | ₩46,441 | ₩42,445 | ₩43,826 | +3.25% | 5.9천 |
|---|
| 2026.09.10 | ₩39,776 | ₩41,251 | ₩39,776 | ₩41,251 | +3.71% | 3천 |
|---|
| 2026.09.09 | ₩42,914 | ₩42,914 | ₩41,305 | ₩41,305 | -3.75% | 3.1천 |
|---|
| 2026.09.08 | ₩40,970 | ₩42,659 | ₩40,970 | ₩41,828 | +2.09% | 2.9천 |
|---|
| 2026.09.04 | ₩40,929 | ₩41,332 | ₩40,889 | ₩41,251 | +0.79% | 2.4천 |
|---|
| 2026.09.03 | ₩40,326 | ₩43,343 | ₩40,326 | ₩43,343 | +7.48% | 9.3천 |
|---|
| 2026.09.02 | ₩38,931 | ₩39,950 | ₩38,770 | ₩39,079 | +0.38% | 2.6천 |
|---|
| 2026.09.01 | ₩40,997 | ₩40,997 | ₩39,615 | ₩39,950 | -2.55% | 5천 |
|---|
| 2026.08.31 | ₩41,117 | ₩42,324 | ₩41,117 | ₩42,257 | +2.77% | 3.4천 |
|---|
| 2026.08.28 | ₩43,008 | ₩43,451 | ₩40,259 | ₩40,634 | -5.52% | 1.2만 |
|---|
| 2026.08.27 | ₩42,807 | ₩43,974 | ₩42,619 | ₩43,182 | +0.88% | 9.4천 |
|---|
| 2026.08.26 | ₩41,493 | ₩42,163 | ₩41,010 | ₩42,096 | +1.45% | 6.6천 |
|---|
| 2026.08.25 | ₩41,654 | ₩42,297 | ₩41,533 | ₩41,774 | +0.29% | 8.2천 |
|---|
| 2026.08.24 | ₩43,317 | ₩44,027 | ₩41,841 | ₩42,110 | -2.79% | 8.8천 |
|---|
| 2026.08.21 | ₩39,334 | ₩40,581 | ₩38,717 | ₩40,259 | +2.35% | 8천 |
|---|
| 2026.08.20 | ₩36,303 | ₩37,818 | ₩35,552 | ₩37,295 | +2.73% | 1.2만 |
|---|
| 2026.08.19 | ₩26,151 | ₩30,845 | ₩26,151 | ₩30,791 | +17.74% | 5.8천 |
|---|
| 2026.08.18 | ₩25,279 | ₩25,816 | ₩25,279 | ₩25,749 | +1.86% | 900 |
|---|
| 2026.08.17 | ₩25,614 | ₩25,722 | ₩25,400 | ₩25,601 | -0.05% | 8.2천 |
|---|
| 2026.08.14 | ₩24,635 | ₩25,051 | ₩24,635 | ₩24,904 | +1.09% | 4.1천 |
|---|
| 2026.08.13 | ₩24,810 | ₩25,118 | ₩24,810 | ₩25,118 | +1.24% | 200 |
|---|
| 2026.08.12 | ₩25,239 | ₩25,239 | ₩24,863 | ₩24,863 | -1.49% | 700 |
|---|
| 2026.08.11 | ₩24,957 | ₩24,957 | ₩24,957 | ₩24,957 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,306 | ₩25,306 | ₩24,756 | ₩24,863 | -1.75% | 1.5천 |
|---|
| 2026.08.07 | ₩25,856 | ₩26,044 | ₩25,789 | ₩26,017 | +0.62% | 2.1천 |
|---|
| 2026.08.06 | ₩25,695 | ₩25,936 | ₩25,695 | ₩25,816 | +0.47% | 1.2천 |
|---|
| 2026.08.05 | ₩24,743 | ₩26,057 | ₩24,743 | ₩26,057 | +5.31% | 1.1천 |
|---|
| 2026.08.04 | ₩24,595 | ₩24,971 | ₩24,595 | ₩24,971 | +1.53% | 1.5천 |
|---|
| 2026.08.03 | ₩24,783 | ₩24,810 | ₩24,783 | ₩24,810 | +0.11% | 200 |
|---|
| 2026.07.31 | ₩24,863 | ₩24,863 | ₩24,568 | ₩24,743 | -0.49% | 900 |
|---|
| 2026.07.30 | ₩26,218 | ₩26,325 | ₩26,178 | ₩26,325 | +0.41% | 1.7천 |
|---|
| 2026.07.29 | ₩25,735 | ₩25,735 | ₩25,266 | ₩25,346 | -1.51% | 2.8천 |
|---|
| 2026.07.28 | ₩24,716 | ₩26,245 | ₩24,555 | ₩26,245 | +6.19% | 4.1천 |
|---|
| 2026.07.27 | ₩27,465 | ₩27,465 | ₩26,486 | ₩27,049 | -1.51% | 5.3천 |
|---|
| 2026.07.24 | ₩24,595 | ₩24,729 | ₩24,340 | ₩24,729 | +0.55% | 5천 |
|---|
| 2026.07.23 | ₩25,842 | ₩25,883 | ₩24,998 | ₩25,024 | -3.17% | 4.4천 |
|---|
| 2026.07.22 | ₩26,888 | ₩27,197 | ₩26,513 | ₩26,513 | -1.40% | 3.7천 |
|---|
| 2026.07.21 | ₩26,888 | ₩26,929 | ₩26,339 | ₩26,526 | -1.35% | 3.1천 |
|---|
| 2026.07.20 | ₩25,883 | ₩25,883 | ₩25,641 | ₩25,856 | -0.10% | 3.9천 |
|---|
| 2026.07.17 | ₩23,455 | ₩24,703 | ₩23,254 | ₩24,421 | +4.12% | 1.3만 |
|---|
| 2026.07.16 | ₩25,400 | ₩25,695 | ₩25,091 | ₩25,252 | -0.58% | 1.2만 |
|---|
| 2026.07.15 | ₩26,795 | ₩26,875 | ₩26,151 | ₩26,701 | -0.35% | 7.7천 |
|---|
| 2026.07.14 | ₩25,467 | ₩25,507 | ₩25,105 | ₩25,440 | -0.11% | 3.9천 |
|---|
| 2026.07.13 | ₩22,557 | ₩22,771 | ₩22,503 | ₩22,691 | +0.59% | 2.9천 |
|---|
| 2026.07.10 | ₩23,576 | ₩23,576 | ₩22,838 | ₩23,294 | -1.19% | 7천 |
|---|
| 2026.07.09 | ₩21,913 | ₩22,208 | ₩21,873 | ₩22,128 | +0.98% | 2.4천 |
|---|
| 2026.07.08 | ₩21,779 | ₩21,900 | ₩21,779 | ₩21,900 | +0.55% | 500 |
|---|
| 2026.07.07 | ₩22,758 | ₩23,724 | ₩22,557 | ₩23,227 | +2.06% | 9.9천 |
|---|
| 2026.07.06 | ₩22,168 | ₩23,522 | ₩22,154 | ₩23,335 | +5.26% | 2.4만 |
|---|
| 2026.07.02 | ₩21,323 | ₩21,524 | ₩20,813 | ₩21,122 | -0.94% | 7.9천 |
|---|
| 2026.07.01 | ₩18,279 | ₩19,097 | ₩18,279 | ₩19,097 | +4.48% | 400 |
|---|
| 2026.06.30 | ₩17,716 | ₩18,239 | ₩17,716 | ₩18,239 | +2.95% | 700 |
|---|
| 2026.06.29 | ₩17,809 | ₩19,419 | ₩17,796 | ₩19,352 | +8.66% | 2천 |
|---|
| 2026.06.26 | ₩17,689 | ₩18,520 | ₩17,689 | ₩18,212 | +2.96% | 2.7만 |
|---|
| 2026.06.25 | ₩18,118 | ₩18,185 | ₩17,850 | ₩17,850 | -1.48% | 2천 |
|---|
| 2026.06.24 | ₩20,036 | ₩20,036 | ₩18,104 | ₩18,373 | -8.30% | 1.6천 |
|---|
| 2026.06.23 | ₩20,223 | ₩20,398 | ₩20,223 | ₩20,371 | +0.73% | 2천 |
|---|
| 2026.06.22 | ₩23,013 | ₩23,348 | ₩22,275 | ₩22,275 | -3.21% | 1천 |
|---|
| 2026.06.18 | ₩22,275 | ₩22,517 | ₩20,894 | ₩21,618 | -2.95% | 1.2만 |
|---|
| 2026.06.17 | ₩22,905 | ₩23,375 | ₩22,356 | ₩22,356 | -2.40% | 1.7천 |
|---|
| 2026.06.16 | ₩24,247 | ₩24,247 | ₩23,576 | ₩24,005 | -1.00% | 600 |
|---|
| 2026.06.15 | ₩24,796 | ₩24,971 | ₩24,475 | ₩24,770 | -0.11% | 5.9천 |
|---|
| 2026.06.12 | ₩20,880 | ₩21,417 | ₩20,639 | ₩20,880 | 0.00% | 6.6천 |
|---|
| 2026.06.11 | ₩20,559 | ₩21,511 | ₩20,076 | ₩21,336 | +3.78% | 1.4만 |
|---|
| 2026.06.10 | ₩20,398 | ₩20,787 | ₩19,982 | ₩20,036 | -1.78% | 1.1만 |
|---|
| 2026.06.09 | ₩20,974 | ₩20,974 | ₩19,888 | ₩20,733 | -1.15% | 1.7만 |
|---|
| 2026.06.08 | ₩21,390 | ₩21,900 | ₩20,317 | ₩21,538 | +0.69% | 3만 |
|---|
| 2026.06.05 | ₩21,417 | ₩21,457 | ₩18,668 | ₩18,976 | -11.40% | 4.3만 |
|---|
| 2026.06.04 | ₩24,528 | ₩24,729 | ₩23,952 | ₩24,407 | -0.49% | 2천 |
|---|
| 2026.06.03 | ₩26,929 | ₩26,929 | ₩25,266 | ₩25,266 | -6.18% | 3.1천 |
|---|
| 2026.06.02 | ₩27,854 | ₩28,364 | ₩27,854 | ₩28,283 | +1.54% | 1.7천 |
|---|
| 2026.06.01 | ₩30,711 | ₩31,354 | ₩30,013 | ₩31,354 | +2.10% | 1.7천 |
|---|
| 2026.05.29 | ₩31,260 | ₩31,864 | ₩30,965 | ₩31,730 | +1.50% | 1.4천 |
|---|
| 2026.05.28 | ₩31,676 | ₩31,676 | ₩31,676 | ₩31,676 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩33,594 | ₩33,594 | ₩32,736 | ₩32,977 | -1.84% | 800 |
|---|