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 | ₩40,669 | ₩40,696 | ₩40,294 | ₩40,294 | -0.92% | 600 |
| 2026.10.08 | ₩41,568 | ₩42,238 | ₩38,095 | ₩39,905 | -4.00% | 7.5천 |
| 2026.10.07 | ₩43,244 | ₩43,713 | ₩42,962 | ₩43,472 | +0.53% | 8.7천 |
| 2026.10.06 | ₩48,769 | ₩48,862 | ₩47,910 | ₩47,910 | -1.76% | 1.7천 |
| 2026.10.05 | ₩48,889 | ₩49,412 | ₩47,857 | ₩48,527 | -0.74% | 5천 |
| 2026.10.02 | ₩49,975 | ₩49,975 | ₩47,066 | ₩47,066 | -5.82% | 1.8천 |
| 2026.10.01 | ₩48,219 | ₩48,675 | ₩48,219 | ₩48,286 | +0.14% | 800 |
| 2026.09.30 | ₩48,608 | ₩48,648 | ₩47,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,213 |
| -2.87% |
| 2.3천 |
| 2026.09.29 | ₩47,535 | ₩48,044 | ₩47,320 | ₩48,044 | +1.07% | 1.1천 |
|---|
| 2026.09.28 | ₩46,972 | ₩48,004 | ₩46,972 | ₩47,495 | +1.11% | 2.1천 |
|---|
| 2026.09.25 | ₩48,058 | ₩48,272 | ₩48,058 | ₩48,246 | +0.39% | 1.9천 |
|---|
| 2026.09.24 | ₩47,454 | ₩48,353 | ₩47,454 | ₩48,353 | +1.89% | 2.3천 |
|---|
| 2026.09.23 | ₩48,889 | ₩49,265 | ₩46,999 | ₩47,870 | -2.08% | 1.2만 |
|---|
| 2026.09.22 | ₩49,600 | ₩50,753 | ₩49,600 | ₩50,351 | +1.51% | 900 |
|---|
| 2026.09.21 | ₩49,694 | ₩51,383 | ₩49,694 | ₩51,383 | +3.40% | 4.7천 |
|---|
| 2026.09.18 | ₩42,775 | ₩47,012 | ₩42,493 | ₩46,918 | +9.69% | 4.6천 |
|---|
| 2026.09.17 | ₩39,959 | ₩41,340 | ₩39,959 | ₩40,535 | +1.44% | 4.1천 |
|---|
| 2026.09.16 | ₩38,658 | ₩39,476 | ₩38,417 | ₩39,168 | +1.32% | 5.1천 |
|---|
| 2026.09.15 | ₩40,871 | ₩40,911 | ₩37,585 | ₩39,369 | -3.67% | 5.8천 |
|---|
| 2026.09.14 | ₩42,748 | ₩44,102 | ₩42,748 | ₩43,861 | +2.60% | 4.9천 |
|---|
| 2026.09.11 | ₩42,439 | ₩46,435 | ₩42,439 | ₩43,821 | +3.25% | 5.9천 |
|---|
| 2026.09.10 | ₩39,771 | ₩41,246 | ₩39,771 | ₩41,246 | +3.71% | 3천 |
|---|
| 2026.09.09 | ₩42,909 | ₩42,909 | ₩41,300 | ₩41,300 | -3.75% | 3.1천 |
|---|
| 2026.09.08 | ₩40,964 | ₩42,654 | ₩40,964 | ₩41,823 | +2.09% | 2.9천 |
|---|
| 2026.09.04 | ₩40,924 | ₩41,327 | ₩40,884 | ₩41,246 | +0.79% | 2.4천 |
|---|
| 2026.09.03 | ₩40,321 | ₩43,338 | ₩40,321 | ₩43,338 | +7.48% | 9.3천 |
|---|
| 2026.09.02 | ₩38,926 | ₩39,945 | ₩38,765 | ₩39,074 | +0.38% | 2.6천 |
|---|
| 2026.09.01 | ₩40,991 | ₩40,991 | ₩39,610 | ₩39,945 | -2.55% | 5천 |
|---|
| 2026.08.31 | ₩41,112 | ₩42,319 | ₩41,112 | ₩42,252 | +2.77% | 3.4천 |
|---|
| 2026.08.28 | ₩43,003 | ₩43,445 | ₩40,254 | ₩40,629 | -5.52% | 1.2만 |
|---|
| 2026.08.27 | ₩42,802 | ₩43,968 | ₩42,614 | ₩43,177 | +0.88% | 9.4천 |
|---|
| 2026.08.26 | ₩41,487 | ₩42,158 | ₩41,005 | ₩42,091 | +1.45% | 6.6천 |
|---|
| 2026.08.25 | ₩41,648 | ₩42,292 | ₩41,528 | ₩41,769 | +0.29% | 8.2천 |
|---|
| 2026.08.24 | ₩43,311 | ₩44,022 | ₩41,836 | ₩42,104 | -2.79% | 8.8천 |
|---|
| 2026.08.21 | ₩39,329 | ₩40,576 | ₩38,712 | ₩40,254 | +2.35% | 8천 |
|---|
| 2026.08.20 | ₩36,298 | ₩37,813 | ₩35,547 | ₩37,290 | +2.73% | 1.2만 |
|---|
| 2026.08.19 | ₩26,148 | ₩30,841 | ₩26,148 | ₩30,787 | +17.74% | 5.8천 |
|---|
| 2026.08.18 | ₩25,276 | ₩25,812 | ₩25,276 | ₩25,745 | +1.86% | 900 |
|---|
| 2026.08.17 | ₩25,611 | ₩25,718 | ₩25,397 | ₩25,598 | -0.05% | 8.2천 |
|---|
| 2026.08.14 | ₩24,632 | ₩25,048 | ₩24,632 | ₩24,901 | +1.09% | 4.1천 |
|---|
| 2026.08.13 | ₩24,807 | ₩25,115 | ₩24,807 | ₩25,115 | +1.24% | 200 |
|---|
| 2026.08.12 | ₩25,236 | ₩25,236 | ₩24,860 | ₩24,860 | -1.49% | 700 |
|---|
| 2026.08.11 | ₩24,954 | ₩24,954 | ₩24,954 | ₩24,954 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,303 | ₩25,303 | ₩24,753 | ₩24,860 | -1.75% | 1.5천 |
|---|
| 2026.08.07 | ₩25,853 | ₩26,040 | ₩25,786 | ₩26,013 | +0.62% | 2.1천 |
|---|
| 2026.08.06 | ₩25,692 | ₩25,933 | ₩25,692 | ₩25,812 | +0.47% | 1.2천 |
|---|
| 2026.08.05 | ₩24,740 | ₩26,054 | ₩24,740 | ₩26,054 | +5.31% | 1.1천 |
|---|
| 2026.08.04 | ₩24,592 | ₩24,968 | ₩24,592 | ₩24,968 | +1.53% | 1.5천 |
|---|
| 2026.08.03 | ₩24,780 | ₩24,807 | ₩24,780 | ₩24,807 | +0.11% | 200 |
|---|
| 2026.07.31 | ₩24,860 | ₩24,860 | ₩24,565 | ₩24,740 | -0.49% | 900 |
|---|
| 2026.07.30 | ₩26,215 | ₩26,322 | ₩26,174 | ₩26,322 | +0.41% | 1.7천 |
|---|
| 2026.07.29 | ₩25,732 | ₩25,732 | ₩25,263 | ₩25,343 | -1.51% | 2.8천 |
|---|
| 2026.07.28 | ₩24,713 | ₩26,241 | ₩24,552 | ₩26,241 | +6.19% | 4.1천 |
|---|
| 2026.07.27 | ₩27,462 | ₩27,462 | ₩26,483 | ₩27,046 | -1.51% | 5.3천 |
|---|
| 2026.07.24 | ₩24,592 | ₩24,726 | ₩24,337 | ₩24,726 | +0.55% | 5천 |
|---|
| 2026.07.23 | ₩25,839 | ₩25,879 | ₩24,994 | ₩25,021 | -3.17% | 4.4천 |
|---|
| 2026.07.22 | ₩26,885 | ₩27,193 | ₩26,510 | ₩26,510 | -1.40% | 3.7천 |
|---|
| 2026.07.21 | ₩26,885 | ₩26,925 | ₩26,335 | ₩26,523 | -1.35% | 3.1천 |
|---|
| 2026.07.20 | ₩25,879 | ₩25,879 | ₩25,638 | ₩25,853 | -0.10% | 3.9천 |
|---|
| 2026.07.17 | ₩23,452 | ₩24,699 | ₩23,251 | ₩24,418 | +4.12% | 1.3만 |
|---|
| 2026.07.16 | ₩25,397 | ₩25,692 | ₩25,088 | ₩25,249 | -0.58% | 1.2만 |
|---|
| 2026.07.15 | ₩26,791 | ₩26,872 | ₩26,148 | ₩26,697 | -0.35% | 7.7천 |
|---|
| 2026.07.14 | ₩25,464 | ₩25,504 | ₩25,102 | ₩25,437 | -0.11% | 3.9천 |
|---|
| 2026.07.13 | ₩22,554 | ₩22,768 | ₩22,500 | ₩22,688 | +0.59% | 2.9천 |
|---|
| 2026.07.10 | ₩23,573 | ₩23,573 | ₩22,836 | ₩23,291 | -1.19% | 7천 |
|---|
| 2026.07.09 | ₩21,910 | ₩22,205 | ₩21,870 | ₩22,125 | +0.98% | 2.4천 |
|---|
| 2026.07.08 | ₩21,776 | ₩21,897 | ₩21,776 | ₩21,897 | +0.55% | 500 |
|---|
| 2026.07.07 | ₩22,755 | ₩23,721 | ₩22,554 | ₩23,224 | +2.06% | 9.9천 |
|---|
| 2026.07.06 | ₩22,165 | ₩23,519 | ₩22,152 | ₩23,332 | +5.26% | 2.4만 |
|---|
| 2026.07.02 | ₩21,320 | ₩21,521 | ₩20,811 | ₩21,119 | -0.94% | 7.9천 |
|---|
| 2026.07.01 | ₩18,276 | ₩19,094 | ₩18,276 | ₩19,094 | +4.48% | 400 |
|---|
| 2026.06.30 | ₩17,713 | ₩18,236 | ₩17,713 | ₩18,236 | +2.95% | 700 |
|---|
| 2026.06.29 | ₩17,807 | ₩19,416 | ₩17,794 | ₩19,349 | +8.66% | 2천 |
|---|
| 2026.06.26 | ₩17,686 | ₩18,518 | ₩17,686 | ₩18,209 | +2.96% | 2.7만 |
|---|
| 2026.06.25 | ₩18,116 | ₩18,183 | ₩17,847 | ₩17,847 | -1.48% | 2천 |
|---|
| 2026.06.24 | ₩20,033 | ₩20,033 | ₩18,102 | ₩18,370 | -8.30% | 1.6천 |
|---|
| 2026.06.23 | ₩20,221 | ₩20,395 | ₩20,221 | ₩20,368 | +0.73% | 2천 |
|---|
| 2026.06.22 | ₩23,010 | ₩23,345 | ₩22,272 | ₩22,272 | -3.21% | 1천 |
|---|
| 2026.06.18 | ₩22,272 | ₩22,514 | ₩20,891 | ₩21,615 | -2.95% | 1.2만 |
|---|
| 2026.06.17 | ₩22,903 | ₩23,372 | ₩22,353 | ₩22,353 | -2.40% | 1.7천 |
|---|
| 2026.06.16 | ₩24,243 | ₩24,243 | ₩23,573 | ₩24,002 | -1.00% | 600 |
|---|
| 2026.06.15 | ₩24,793 | ₩24,968 | ₩24,471 | ₩24,766 | -0.11% | 5.9천 |
|---|
| 2026.06.12 | ₩20,878 | ₩21,414 | ₩20,636 | ₩20,878 | 0.00% | 6.6천 |
|---|
| 2026.06.11 | ₩20,556 | ₩21,508 | ₩20,073 | ₩21,334 | +3.78% | 1.4만 |
|---|
| 2026.06.10 | ₩20,395 | ₩20,784 | ₩19,979 | ₩20,033 | -1.78% | 1.1만 |
|---|
| 2026.06.09 | ₩20,972 | ₩20,972 | ₩19,886 | ₩20,730 | -1.15% | 1.7만 |
|---|
| 2026.06.08 | ₩21,387 | ₩21,897 | ₩20,315 | ₩21,535 | +0.69% | 3만 |
|---|
| 2026.06.05 | ₩21,414 | ₩21,454 | ₩18,665 | ₩18,974 | -11.40% | 4.3만 |
|---|
| 2026.06.04 | ₩24,525 | ₩24,726 | ₩23,948 | ₩24,404 | -0.49% | 2천 |
|---|
| 2026.06.03 | ₩26,925 | ₩26,925 | ₩25,263 | ₩25,263 | -6.18% | 3.1천 |
|---|
| 2026.06.02 | ₩27,850 | ₩28,360 | ₩27,850 | ₩28,280 | +1.54% | 1.7천 |
|---|
| 2026.06.01 | ₩30,707 | ₩31,350 | ₩30,009 | ₩31,350 | +2.10% | 1.7천 |
|---|
| 2026.05.29 | ₩31,256 | ₩31,860 | ₩30,961 | ₩31,726 | +1.50% | 1.4천 |
|---|
| 2026.05.28 | ₩31,672 | ₩31,672 | ₩31,672 | ₩31,672 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩33,590 | ₩33,590 | ₩32,731 | ₩32,973 | -1.84% | 800 |
|---|