시장 데이터를 불러오는 중
전체 종목
Direxion Daily HOOD Bull 2X ETF 과거 주가
Direxion Daily HOOD Bull 2X ETF · HODU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily HOOD Bull 2X ETF · HODU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,412 | ₩18,921 | ₩15,471 | ₩16,647 | -9.59% | 83.5만 |
| 2026.09.28–2026.10.02 | ₩19,616 | ₩21,194 | ₩17,232 | ₩17,864 | -8.93% | 81.2만 |
| 2026.09.21–2026.09.25 | ₩22,183 | ₩22,598 | ₩19,576 | ₩20,070 | -9.52% | 45만 |
| 2026.09.14–2026.09.18 | ₩18,172 | ₩20,532 | ₩14,802 | ₩20,365 | +12.07% | 109.7만 |
| 2026.09.08–2026.09.11 | ₩22,571 | ₩22,571 | ₩17,837 | ₩18,239 | -19.19% | 61.7만 |
| 2026.08.31–2026.09.04 | ₩15,872 | ₩22,598 | ₩15,043 | ₩21,515 | +35.55% | 80.2만 |
| 2026.08.24–2026.08.28 | ₩17,249 | ₩18,827 | ₩15,939 | ₩16,139 | -6.43% | 59.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,920 |
| ₩18,031 |
| ₩12,823 |
| ₩17,610 |
| +26.51% |
| 89.9만 |
| 2026.08.10–2026.08.14 | ₩13,518 | ₩15,511 | ₩13,278 | ₩14,048 | +3.92% | 47.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,646 | ₩14,120 | ₩11,366 | ₩13,476 | +15.71% | 92.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,896 | ₩15,484 | ₩10,965 | ₩11,687 | -21.54% | 76.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,634 | ₩18,479 | ₩13,612 | ₩14,186 | -14.72% | 37.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,843 | ₩21,902 | ₩14,943 | ₩15,899 | -19.88% | 54.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,358 | ₩23,092 | ₩19,268 | ₩20,351 | -0.03% | 86.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,621 | ₩23,286 | ₩15,892 | ₩20,735 | +24.75% | 70.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,522 | ₩21,027 | ₩14,227 | ₩16,070 | -17.68% | 108만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,540 | ₩20,331 | ₩15,110 | ₩19,549 | +18.19% | 151만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,155 | ₩15,584 | ₩10,597 | ₩14,735 | +21.23% | 147.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,080 | ₩14,816 | ₩10,751 | ₩11,656 | -17.22% | 187.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,948 | ₩15,511 | ₩9,627 | ₩15,511 | +55.91% | 149만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,349 | ₩11,433 | ₩9,561 | ₩9,669 | -6.58% | 93.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,724 | ₩12,060 | ₩10,176 | ₩10,684 | -0.37% | 128.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,216 | ₩11,489 | ₩10,002 | ₩10,777 | +5.50% | 148.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,385 | ₩13,773 | ₩8,919 | ₩9,948 | -25.67% | 252.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,217 | ₩16,205 | ₩12,516 | ₩13,504 | -11.26% | 146.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,026 | ₩16,495 | ₩8,945 | ₩15,658 | +73.48% | 233.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,454 | ₩11,606 | ₩8,691 | ₩9,320 | -1.41% | 58.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,825 | ₩9,982 | ₩7,996 | ₩9,293 | +5.30% | 36.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,470 | ₩11,005 | ₩8,584 | ₩8,604 | -17.82% | 32.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,433 | ₩12,262 | ₩9,896 | ₩10,154 | -11.18% | 29만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,727 | ₩13,318 | ₩10,804 | ₩10,965 | -6.50% | 38.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,125 | ₩14,709 | ₩10,804 | ₩12,195 | +9.62% | 48.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,687 | ₩13,224 | ₩10,067 | ₩11,967 | +2.40% | 30.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,794 | ₩12,910 | ₩11,232 | ₩12,220 | +3.62% | 27.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,538 | ₩16,983 | ₩10,563 | ₩12,208 | -21.43% | 82.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,966 | ₩21,073 | ₩11,513 | ₩14,944 | -28.72% | 35.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,553 | ₩27,050 | ₩22,618 | ₩22,663 | -11.31% | 19.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,513 | ₩28,080 | ₩25,299 | ₩26,348 | +3.28% | 19.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,768 | ₩34,084 | ₩26,429 | ₩27,335 | -11.16% | 24.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,429 | ₩36,397 | ₩30,674 | ₩31,075 | -7.04% | 11.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,519 | ₩33,529 | ₩29,170 | ₩31,281 | -3.81% | 4만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,103 | ₩36,664 | ₩32,439 | ₩33,188 | -8.07% | 10.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,514 | ₩37,167 | ₩31,369 | ₩35,127 | +1.77% | 18.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,388 | ₩47,575 | ₩33,642 | ₩34,471 | -20.55% | 20.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,547 | ₩46,094 | ₩34,906 | ₩42,600 | +13.46% | 14.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,955 | ₩41,304 | ₩29,925 | ₩40,749 | +31.64% | 4.9만 |
|---|
| 2025.11.19–2025.11.21 | ₩33,723 | ₩37,599 | ₩27,786 | ₩28,940 | -14.18% | 4.9만 |
|---|