시장 데이터를 불러오는 중
전체 종목
Direxion Daily SpaceX Bull 2X ETF 과거 주가
Direxion Daily SpaceX Bull 2X ETF · LOFF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily SpaceX Bull 2X ETF · LOFF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,655 | ₩26,895 | ₩25,121 | ₩25,748 | -3.40% | 219.2만 |
| 2026.10.08 | ₩27,482 | ₩27,482 | ₩25,054 | ₩25,161 | -8.45% | 173.1만 |
| 2026.10.07 | ₩27,589 | ₩28,616 | ₩26,775 | ₩27,469 | -0.44% | 251.6만 |
| 2026.10.06 | ₩28,976 | ₩30,404 | ₩28,749 | ₩28,950 | -0.09% | 309.5만 |
| 2026.10.05 | ₩24,854 | ₩28,643 | ₩24,747 | ₩28,629 | +15.19% | 204.2만 |
| 2026.10.02 | ₩22,132 | ₩25,107 | ₩22,079 | ₩24,814 | +12.12% | 188.3만 |
| 2026.10.01 | ₩22,439 | ₩23,386 | ₩21,652 | ₩21,719 | -3.21% | 126.2만 |
| 2026.09.30 | ₩21,866 | ₩23,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,612 |
| ₩22,546 |
| +3.11% |
| 142.1만 |
| 2026.09.29 | ₩21,319 | ₩22,292 | ₩20,972 | ₩22,092 | +3.63% | 131.4만 |
|---|
| 2026.09.28 | ₩21,879 | ₩22,519 | ₩20,958 | ₩21,012 | -3.96% | 149.5만 |
|---|
| 2026.09.25 | ₩21,852 | ₩22,212 | ₩21,145 | ₩21,919 | +0.31% | 155.7만 |
|---|
| 2026.09.24 | ₩21,852 | ₩22,052 | ₩21,132 | ₩21,786 | -0.31% | 192.2만 |
|---|
| 2026.09.23 | ₩23,360 | ₩23,680 | ₩21,732 | ₩21,852 | -6.45% | 118.1만 |
|---|
| 2026.09.22 | ₩22,906 | ₩23,893 | ₩22,599 | ₩23,827 | +4.02% | 145.8만 |
|---|
| 2026.09.21 | ₩23,893 | ₩24,907 | ₩22,946 | ₩23,013 | -3.69% | 204.4만 |
|---|
| 2026.09.18 | ₩23,853 | ₩24,414 | ₩22,426 | ₩23,373 | -2.01% | 321.1만 |
|---|
| 2026.09.17 | ₩23,667 | ₩24,534 | ₩23,346 | ₩23,973 | +1.30% | 188.7만 |
|---|
| 2026.09.16 | ₩21,065 | ₩23,373 | ₩20,918 | ₩22,746 | +7.98% | 292.1만 |
|---|
| 2026.09.15 | ₩22,119 | ₩22,119 | ₩20,478 | ₩20,638 | -6.69% | 160.2만 |
|---|
| 2026.09.14 | ₩21,625 | ₩23,373 | ₩21,559 | ₩21,999 | +1.73% | 145.4만 |
|---|
| 2026.09.11 | ₩22,626 | ₩23,160 | ₩21,412 | ₩22,946 | +1.42% | 149.8만 |
|---|
| 2026.09.10 | ₩21,159 | ₩24,040 | ₩21,159 | ₩22,146 | +4.67% | 237.8만 |
|---|
| 2026.09.09 | ₩23,320 | ₩23,627 | ₩21,319 | ₩21,932 | -5.95% | 192.8만 |
|---|
| 2026.09.08 | ₩22,399 | ₩24,174 | ₩21,279 | ₩23,787 | +6.19% | 170.8만 |
|---|
| 2026.09.04 | ₩22,359 | ₩23,000 | ₩21,946 | ₩22,079 | -1.25% | 176만 |
|---|
| 2026.09.03 | ₩20,318 | ₩23,400 | ₩20,251 | ₩22,653 | +11.49% | 383.2만 |
|---|
| 2026.09.02 | ₩20,692 | ₩20,718 | ₩19,398 | ₩20,105 | -2.84% | 132.8만 |
|---|
| 2026.09.01 | ₩20,451 | ₩21,452 | ₩20,265 | ₩20,545 | +0.46% | 151.7만 |
|---|
| 2026.08.31 | ₩19,998 | ₩21,132 | ₩19,931 | ₩20,972 | +4.87% | 151.5만 |
|---|
| 2026.08.28 | ₩19,918 | ₩20,892 | ₩19,358 | ₩20,345 | +2.14% | 196.4만 |
|---|
| 2026.08.27 | ₩20,011 | ₩20,572 | ₩19,584 | ₩20,185 | +0.87% | 212만 |
|---|
| 2026.08.26 | ₩19,157 | ₩19,998 | ₩18,610 | ₩19,851 | +3.62% | 230.5만 |
|---|
| 2026.08.25 | ₩19,104 | ₩19,891 | ₩18,931 | ₩19,398 | +1.54% | 197.3만 |
|---|
| 2026.08.24 | ₩18,450 | ₩19,518 | ₩18,063 | ₩18,570 | +0.65% | 253.7만 |
|---|
| 2026.08.21 | ₩18,490 | ₩19,264 | ₩17,597 | ₩19,184 | +3.75% | 202.7만 |
|---|
| 2026.08.20 | ₩19,277 | ₩19,451 | ₩17,356 | ₩18,317 | -4.98% | 228만 |
|---|
| 2026.08.19 | ₩21,559 | ₩21,585 | ₩19,144 | ₩20,025 | -7.12% | 229.6만 |
|---|
| 2026.08.18 | ₩20,278 | ₩22,026 | ₩19,931 | ₩21,038 | +3.75% | 239.1만 |
|---|
| 2026.08.17 | ₩20,131 | ₩23,000 | ₩20,078 | ₩22,026 | +9.41% | 367.7만 |
|---|
| 2026.08.14 | ₩21,012 | ₩21,345 | ₩18,877 | ₩20,158 | -4.06% | 302.4만 |
|---|
| 2026.08.13 | ₩21,332 | ₩21,732 | ₩20,158 | ₩20,598 | -3.44% | 490.8만 |
|---|
| 2026.08.12 | ₩19,037 | ₩23,000 | ₩18,690 | ₩22,106 | +16.12% | 570.8만 |
|---|
| 2026.08.11 | ₩20,105 | ₩20,411 | ₩17,703 | ₩18,557 | -7.70% | 385.8만 |
|---|
| 2026.08.10 | ₩18,957 | ₩20,198 | ₩17,717 | ₩20,105 | +6.05% | 857.8만 |
|---|
| 2026.08.07 | ₩14,101 | ₩18,610 | ₩13,968 | ₩18,490 | +31.13% | 922만 |
|---|
| 2026.08.06 | ₩12,300 | ₩14,288 | ₩11,820 | ₩14,115 | +14.75% | 619.3만 |
|---|
| 2026.08.05 | ₩13,661 | ₩15,102 | ₩12,460 | ₩12,567 | -8.01% | 408.5만 |
|---|
| 2026.08.04 | ₩15,235 | ₩17,597 | ₩14,835 | ₩17,490 | +14.80% | 354.6만 |
|---|
| 2026.08.03 | ₩12,660 | ₩14,608 | ₩12,220 | ₩14,608 | +15.38% | 177.4만 |
|---|
| 2026.07.31 | ₩14,301 | ₩14,381 | ₩12,927 | ₩13,114 | -8.30% | 119.2만 |
|---|
| 2026.07.30 | ₩14,768 | ₩15,729 | ₩13,861 | ₩14,075 | -4.70% | 109.8만 |
|---|
| 2026.07.29 | ₩14,608 | ₩15,422 | ₩13,581 | ₩14,128 | -3.29% | 112.4만 |
|---|
| 2026.07.28 | ₩13,301 | ₩15,582 | ₩12,780 | ₩15,128 | +13.74% | 132.5만 |
|---|
| 2026.07.27 | ₩14,421 | ₩14,728 | ₩13,194 | ₩14,421 | 0.00% | 97.9만 |
|---|
| 2026.07.24 | ₩15,062 | ₩15,195 | ₩13,888 | ₩14,795 | -1.77% | 87.3만 |
|---|
| 2026.07.23 | ₩14,915 | ₩15,782 | ₩13,808 | ₩15,729 | +5.46% | 125.9만 |
|---|
| 2026.07.22 | ₩17,250 | ₩17,583 | ₩14,955 | ₩14,982 | -13.15% | 87.7만 |
|---|
| 2026.07.21 | ₩16,943 | ₩18,971 | ₩16,436 | ₩17,223 | +1.65% | 117.4만 |
|---|
| 2026.07.20 | ₩17,903 | ₩17,903 | ₩16,276 | ₩16,276 | -9.09% | 82.5만 |
|---|
| 2026.07.17 | ₩18,477 | ₩19,331 | ₩16,969 | ₩17,423 | -5.70% | 107.5만 |
|---|
| 2026.07.16 | ₩20,838 | ₩21,679 | ₩19,531 | ₩19,598 | -5.95% | 102.7만 |
|---|
| 2026.07.15 | ₩21,679 | ₩22,172 | ₩19,958 | ₩20,958 | -3.32% | 86.9만 |
|---|
| 2026.07.14 | ₩22,706 | ₩23,493 | ₩21,159 | ₩21,185 | -6.70% | 52.5만 |
|---|
| 2026.07.13 | ₩24,013 | ₩24,080 | ₩21,399 | ₩22,092 | -8.00% | 70.1만 |
|---|
| 2026.07.10 | ₩25,948 | ₩26,001 | ₩24,200 | ₩24,267 | -6.48% | 101.3만 |
|---|
| 2026.07.09 | ₩26,161 | ₩27,149 | ₩25,161 | ₩26,695 | +2.04% | 53.8만 |
|---|
| 2026.07.08 | ₩26,828 | ₩26,962 | ₩24,347 | ₩25,414 | -5.27% | 108.1만 |
|---|
| 2026.07.07 | ₩29,323 | ₩29,323 | ₩25,614 | ₩25,841 | -11.87% | 113.3만 |
|---|
| 2026.07.06 | ₩31,951 | ₩32,685 | ₩27,909 | ₩29,777 | -6.81% | 143만 |
|---|
| 2026.07.02 | ₩29,803 | ₩30,564 | ₩28,336 | ₩30,444 | +2.15% | 100.3만 |
|---|
| 2026.07.01 | ₩34,699 | ₩34,739 | ₩28,429 | ₩29,070 | -16.22% | 295.4만 |
|---|
| 2026.06.30 | ₩31,471 | ₩34,926 | ₩30,764 | ₩34,219 | +8.73% | 104.8만 |
|---|
| 2026.06.29 | ₩29,323 | ₩32,485 | ₩27,309 | ₩31,698 | +8.10% | 106.3만 |
|---|
| 2026.06.26 | ₩26,855 | ₩29,697 | ₩26,148 | ₩27,549 | +2.58% | 98.3만 |
|---|
| 2026.06.25 | ₩29,216 | ₩30,590 | ₩26,762 | ₩27,736 | -5.07% | 106.4만 |
|---|
| 2026.06.24 | ₩28,296 | ₩30,350 | ₩27,015 | ₩28,282 | -0.05% | 167.9만 |
|---|
| 2026.06.23 | ₩27,229 | ₩32,445 | ₩25,721 | ₩29,016 | +6.57% | 300만 |
|---|
| 2026.06.22 | ₩38,328 | ₩38,488 | ₩28,189 | ₩28,429 | -25.83% | 275.2만 |
|---|
| 2026.06.18 | ₩44,065 | ₩44,718 | ₩36,287 | ₩42,410 | -3.75% | 208.4만 |
|---|
| 2026.06.17 | ₩55,017 | ₩56,885 | ₩43,398 | ₩45,879 | -16.61% | 279.8만 |
|---|
| 2026.06.16 | ₩50,175 | ₩62,275 | ₩47,760 | ₩50,989 | +1.62% | 423만 |
|---|
| 2026.06.15 | ₩37,728 | ₩46,573 | ₩36,394 | ₩46,466 | +23.16% | 128.1만 |
|---|