시장 데이터를 불러오는 중
전체 종목
Direxion Daily PYPL Bull 2X ETF 과거 주가
Direxion Daily PYPL Bull 2X ETF · PYPU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily PYPL Bull 2X ETF · PYPU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,136 | ₩44,390 | ₩43,469 | ₩44,390 | +0.57% | 1.8천 |
| 2026.10.08 | ₩42,854 | ₩43,509 | ₩42,854 | ₩43,509 | +1.53% | 3천 |
| 2026.10.07 | ₩43,615 | ₩43,976 | ₩43,535 | ₩43,535 | -0.18% | 1.7천 |
| 2026.10.06 | ₩42,921 | ₩42,934 | ₩42,761 | ₩42,934 | +0.03% | 1.6천 |
| 2026.10.05 | ₩39,783 | ₩42,681 | ₩39,783 | ₩42,681 | +7.28% | 3.7천 |
| 2026.10.02 | ₩40,437 | ₩40,437 | ₩40,090 | ₩40,223 | -0.53% | 7.9천 |
| 2026.10.01 | ₩40,985 | ₩41,559 | ₩40,811 | ₩40,811 | -0.42% | 3.8천 |
| 2026.09.30 | ₩41,773 | ₩41,773 | ₩39,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,970 |
| -4.32% |
| 3.4천 |
| 2026.09.29 | ₩42,400 | ₩42,400 | ₩41,452 | ₩42,146 | -0.60% | 7.2천 |
|---|
| 2026.09.28 | ₩43,736 | ₩43,736 | ₩41,853 | ₩42,654 | -2.47% | 2.6천 |
|---|
| 2026.09.25 | ₩40,264 | ₩44,684 | ₩40,264 | ₩44,029 | +9.35% | 1.8만 |
|---|
| 2026.09.24 | ₩39,876 | ₩40,264 | ₩39,249 | ₩40,264 | +0.97% | 1.1만 |
|---|
| 2026.09.23 | ₩41,305 | ₩41,305 | ₩39,342 | ₩40,050 | -3.04% | 1.1만 |
|---|
| 2026.09.22 | ₩40,357 | ₩43,722 | ₩39,596 | ₩40,651 | +0.73% | 2.8만 |
|---|
| 2026.09.21 | ₩40,691 | ₩40,985 | ₩40,691 | ₩40,731 | +0.10% | 2.4천 |
|---|
| 2026.09.18 | ₩40,477 | ₩41,011 | ₩40,330 | ₩40,344 | -0.33% | 8.5천 |
|---|
| 2026.09.17 | ₩41,425 | ₩41,733 | ₩41,305 | ₩41,305 | -0.29% | 1.6천 |
|---|
| 2026.09.16 | ₩42,267 | ₩42,267 | ₩40,918 | ₩40,918 | -3.19% | 400 |
|---|
| 2026.09.15 | ₩42,694 | ₩42,694 | ₩42,694 | ₩42,694 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩43,028 | ₩43,268 | ₩42,828 | ₩43,121 | +0.22% | 800 |
|---|
| 2026.09.11 | ₩42,574 | ₩43,175 | ₩42,574 | ₩42,641 | +0.16% | 1.6천 |
|---|
| 2026.09.10 | ₩38,821 | ₩41,973 | ₩38,821 | ₩41,933 | +8.02% | 6.2천 |
|---|
| 2026.09.09 | ₩41,652 | ₩41,652 | ₩40,317 | ₩40,317 | -3.21% | 600 |
|---|
| 2026.09.08 | ₩42,934 | ₩42,934 | ₩41,839 | ₩41,906 | -2.40% | 8.1천 |
|---|
| 2026.09.04 | ₩45,071 | ₩45,071 | ₩44,243 | ₩44,737 | -0.74% | 1.9천 |
|---|
| 2026.09.03 | ₩44,564 | ₩47,689 | ₩43,375 | ₩47,689 | +7.01% | 4.8천 |
|---|
| 2026.09.02 | ₩41,626 | ₩44,484 | ₩41,626 | ₩44,256 | +6.32% | 1.1만 |
|---|
| 2026.09.01 | ₩41,252 | ₩41,319 | ₩40,678 | ₩40,678 | -1.39% | 2.4천 |
|---|
| 2026.08.31 | ₩41,946 | ₩42,627 | ₩40,557 | ₩41,105 | -2.01% | 5.3천 |
|---|
| 2026.08.28 | ₩42,707 | ₩44,403 | ₩41,946 | ₩42,681 | -0.06% | 1.9만 |
|---|
| 2026.08.27 | ₩58,145 | ₩58,145 | ₩57,317 | ₩57,691 | -0.78% | 2.9천 |
|---|
| 2026.08.26 | ₩57,971 | ₩58,532 | ₩57,971 | ₩58,158 | +0.32% | 1.1천 |
|---|
| 2026.08.25 | ₩57,290 | ₩59,000 | ₩57,290 | ₩59,000 | +2.98% | 1.2만 |
|---|
| 2026.08.24 | ₩58,559 | ₩58,572 | ₩58,025 | ₩58,025 | -0.91% | 3천 |
|---|
| 2026.08.21 | ₩58,906 | ₩59,440 | ₩57,758 | ₩57,758 | -1.95% | 1.4천 |
|---|
| 2026.08.20 | ₩56,836 | ₩59,601 | ₩56,836 | ₩59,347 | +4.42% | 3.3천 |
|---|
| 2026.08.19 | ₩57,878 | ₩57,931 | ₩56,556 | ₩57,170 | -1.22% | 2.4천 |
|---|
| 2026.08.18 | ₩56,997 | ₩57,143 | ₩55,835 | ₩55,835 | -2.04% | 2.7천 |
|---|
| 2026.08.17 | ₩55,568 | ₩56,663 | ₩55,568 | ₩55,808 | +0.43% | 2.4천 |
|---|
| 2026.08.14 | ₩55,074 | ₩58,893 | ₩54,312 | ₩58,118 | +5.53% | 2.6만 |
|---|
| 2026.08.13 | ₩54,873 | ₩56,115 | ₩54,873 | ₩56,115 | +2.26% | 1천 |
|---|
| 2026.08.12 | ₩52,323 | ₩53,751 | ₩52,323 | ₩53,751 | +2.73% | 1.6천 |
|---|
| 2026.08.11 | ₩53,738 | ₩53,738 | ₩53,311 | ₩53,351 | -0.72% | 2천 |
|---|
| 2026.08.10 | ₩52,336 | ₩53,284 | ₩52,336 | ₩53,284 | +1.81% | 900 |
|---|
| 2026.08.07 | ₩54,606 | ₩55,033 | ₩53,204 | ₩53,645 | -1.76% | 3.7천 |
|---|
| 2026.08.06 | ₩53,030 | ₩54,766 | ₩52,803 | ₩54,766 | +3.27% | 7천 |
|---|
| 2026.08.05 | ₩53,044 | ₩53,164 | ₩51,615 | ₩51,615 | -2.69% | 1.7천 |
|---|
| 2026.08.04 | ₩50,466 | ₩52,603 | ₩50,466 | ₩52,603 | +4.23% | 3.5천 |
|---|
| 2026.08.03 | ₩51,014 | ₩51,508 | ₩50,813 | ₩51,508 | +0.97% | 1천 |
|---|
| 2026.07.31 | ₩49,972 | ₩50,440 | ₩49,411 | ₩50,426 | +0.91% | 2.9천 |
|---|
| 2026.07.30 | ₩50,693 | ₩51,361 | ₩49,705 | ₩51,308 | +1.21% | 6천 |
|---|
| 2026.07.29 | ₩52,456 | ₩54,366 | ₩52,349 | ₩52,349 | -0.20% | 1.4만 |
|---|
| 2026.07.28 | ₩48,837 | ₩53,084 | ₩48,837 | ₩52,550 | +7.60% | 1.4만 |
|---|
| 2026.07.27 | ₩48,583 | ₩49,224 | ₩48,517 | ₩48,517 | -0.14% | 1.9천 |
|---|
| 2026.07.24 | ₩47,462 | ₩48,877 | ₩47,462 | ₩48,757 | +2.73% | 3천 |
|---|
| 2026.07.23 | ₩47,261 | ₩48,450 | ₩47,248 | ₩48,450 | +2.51% | 3.4천 |
|---|
| 2026.07.22 | ₩48,917 | ₩48,944 | ₩47,435 | ₩47,622 | -2.65% | 9.2천 |
|---|
| 2026.07.21 | ₩48,463 | ₩48,503 | ₩47,862 | ₩48,169 | -0.61% | 6.5천 |
|---|
| 2026.07.20 | ₩49,224 | ₩50,279 | ₩47,515 | ₩50,026 | +1.63% | 9.2천 |
|---|
| 2026.07.17 | ₩49,491 | ₩50,132 | ₩48,129 | ₩49,531 | +0.08% | 1.1만 |
|---|
| 2026.07.16 | ₩47,221 | ₩51,401 | ₩47,221 | ₩49,959 | +5.80% | 2.7만 |
|---|
| 2026.07.15 | ₩46,594 | ₩48,290 | ₩44,897 | ₩48,009 | +3.04% | 6.6만 |
|---|
| 2026.07.14 | ₩35,095 | ₩35,563 | ₩34,401 | ₩35,563 | +1.33% | 5.8천 |
|---|
| 2026.07.13 | ₩35,109 | ₩36,618 | ₩34,161 | ₩36,070 | +2.74% | 2.7만 |
|---|
| 2026.07.10 | ₩33,880 | ₩34,067 | ₩33,506 | ₩34,067 | +0.55% | 4.3천 |
|---|
| 2026.07.09 | ₩31,490 | ₩32,638 | ₩31,383 | ₩32,638 | +3.65% | 3.8천 |
|---|
| 2026.07.08 | ₩31,783 | ₩31,783 | ₩30,528 | ₩31,597 | -0.59% | 1.6만 |
|---|
| 2026.07.07 | ₩33,680 | ₩33,680 | ₩32,879 | ₩33,252 | -1.27% | 6.5천 |
|---|
| 2026.07.06 | ₩31,850 | ₩32,451 | ₩30,996 | ₩32,358 | +1.59% | 1.1만 |
|---|
| 2026.07.02 | ₩32,264 | ₩32,932 | ₩32,264 | ₩32,932 | +2.07% | 2.8천 |
|---|
| 2026.07.01 | ₩30,622 | ₩32,051 | ₩30,622 | ₩31,116 | +1.61% | 5.4천 |
|---|
| 2026.06.30 | ₩30,341 | ₩30,461 | ₩28,565 | ₩29,927 | -1.36% | 3천 |
|---|
| 2026.06.29 | ₩32,077 | ₩32,077 | ₩31,183 | ₩31,476 | -1.87% | 6.4천 |
|---|
| 2026.06.26 | ₩31,062 | ₩31,476 | ₩31,062 | ₩31,476 | +1.33% | 1.6천 |
|---|
| 2026.06.25 | ₩29,446 | ₩29,714 | ₩28,872 | ₩28,872 | -1.95% | 6.7천 |
|---|
| 2026.06.24 | ₩28,338 | ₩29,714 | ₩28,338 | ₩28,979 | +2.26% | 5.7천 |
|---|
| 2026.06.23 | ₩28,432 | ₩28,618 | ₩28,071 | ₩28,071 | -1.27% | 1.5천 |
|---|
| 2026.06.22 | ₩29,233 | ₩29,233 | ₩29,086 | ₩29,086 | -0.50% | 2.8천 |
|---|
| 2026.06.18 | ₩29,446 | ₩29,446 | ₩29,126 | ₩29,313 | -0.45% | 2.2천 |
|---|
| 2026.06.17 | ₩31,156 | ₩31,890 | ₩28,779 | ₩28,779 | -7.63% | 3.7천 |
|---|
| 2026.06.16 | ₩30,996 | ₩31,450 | ₩30,328 | ₩30,982 | -0.04% | 3천 |
|---|
| 2026.06.15 | ₩29,380 | ₩30,248 | ₩29,353 | ₩29,353 | -0.09% | 1.8만 |
|---|
| 2026.06.12 | ₩27,550 | ₩28,138 | ₩27,537 | ₩28,138 | +2.13% | 7.1천 |
|---|
| 2026.06.11 | ₩27,029 | ₩27,710 | ₩26,495 | ₩27,710 | +2.52% | 1만 |
|---|
| 2026.06.10 | ₩27,697 | ₩27,697 | ₩27,190 | ₩27,310 | -1.40% | 3천 |
|---|
| 2026.06.09 | ₩29,086 | ₩29,086 | ₩27,697 | ₩28,124 | -3.31% | 7.2천 |
|---|
| 2026.06.08 | ₩27,977 | ₩27,977 | ₩27,430 | ₩27,871 | -0.38% | 4.9천 |
|---|
| 2026.06.05 | ₩28,752 | ₩28,752 | ₩27,750 | ₩28,218 | -1.86% | 2.1만 |
|---|
| 2026.06.04 | ₩30,742 | ₩30,742 | ₩29,567 | ₩30,021 | -2.35% | 2.4천 |
|---|
| 2026.06.03 | ₩31,249 | ₩31,316 | ₩29,313 | ₩29,607 | -5.26% | 1.9만 |
|---|
| 2026.06.02 | ₩33,306 | ₩33,306 | ₩32,264 | ₩32,505 | -2.41% | 1.1만 |
|---|
| 2026.06.01 | ₩33,626 | ₩34,454 | ₩33,346 | ₩33,439 | -0.56% | 5.9천 |
|---|
| 2026.05.29 | ₩32,598 | ₩33,252 | ₩32,598 | ₩32,732 | +0.41% | 2천 |
|---|
| 2026.05.28 | ₩31,289 | ₩32,438 | ₩31,289 | ₩32,438 | +3.67% | 1.1천 |
|---|
| 2026.05.27 | ₩32,304 | ₩32,384 | ₩31,263 | ₩31,303 | -3.10% | 1.6천 |
|---|
| 2026.05.26 | ₩31,930 | ₩32,117 | ₩31,783 | ₩32,051 | +0.38% | 2.6천 |
|---|
| 2026.05.22 | ₩32,611 | ₩32,638 | ₩31,877 | ₩32,104 | -1.56% | 3.4천 |
|---|
| 2026.05.21 | ₩31,850 | ₩32,545 | ₩31,850 | ₩32,291 | +1.38% | 1.8천 |
|---|
| 2026.05.20 | ₩30,595 | ₩32,331 | ₩30,301 | ₩32,291 | +5.54% | 5.3천 |
|---|
| 2026.05.19 | ₩32,518 | ₩32,905 | ₩31,637 | ₩31,637 | -2.71% | 5.8천 |
|---|
| 2026.05.18 | ₩32,384 | ₩33,546 | ₩32,344 | ₩32,398 | +0.04% | 7.6천 |
|---|
| 2026.05.15 | ₩33,172 | ₩33,413 | ₩32,571 | ₩32,571 | -1.81% | 3.6천 |
|---|
| 2026.05.14 | ₩32,972 | ₩34,094 | ₩32,892 | ₩33,493 | +1.58% | 1.5천 |
|---|
| 2026.05.13 | ₩32,985 | ₩34,294 | ₩32,985 | ₩33,773 | +2.39% | 3.4천 |
|---|
| 2026.05.12 | ₩32,825 | ₩34,361 | ₩32,825 | ₩34,067 | +3.78% | 2.8천 |
|---|
| 2026.05.11 | ₩33,920 | ₩33,934 | ₩33,573 | ₩33,573 | -1.02% | 4.8천 |
|---|
| 2026.05.08 | ₩35,242 | ₩35,309 | ₩34,107 | ₩34,107 | -3.22% | 1.6만 |
|---|
| 2026.05.07 | ₩36,244 | ₩36,658 | ₩35,296 | ₩35,296 | -2.62% | 4.3천 |
|---|
| 2026.05.06 | ₩36,978 | ₩37,112 | ₩34,908 | ₩35,296 | -4.55% | 1.1만 |
|---|
| 2026.05.05 | ₩32,705 | ₩36,124 | ₩32,705 | ₩36,097 | +10.37% | 5.2만 |
|---|
| 2026.05.04 | ₩43,161 | ₩43,215 | ₩41,906 | ₩42,347 | -1.89% | 3.1만 |
|---|
| 2026.05.01 | ₩42,747 | ₩42,801 | ₩42,494 | ₩42,494 | -0.59% | 900 |
|---|
| 2026.04.30 | ₩42,093 | ₩42,093 | ₩41,799 | ₩41,933 | -0.38% | 1.6천 |
|---|
| 2026.04.29 | ₩42,307 | ₩43,535 | ₩42,307 | ₩43,442 | +2.68% | 800 |
|---|
| 2026.04.28 | ₩41,733 | ₩42,187 | ₩41,145 | ₩41,145 | -1.41% | 1.3천 |
|---|
| 2026.04.27 | ₩41,425 | ₩41,425 | ₩41,425 | ₩41,425 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩42,667 | ₩42,721 | ₩41,425 | ₩42,721 | +0.13% | 1.4천 |
|---|
| 2026.04.23 | ₩42,160 | ₩42,160 | ₩40,718 | ₩41,612 | -1.30% | 3천 |
|---|
| 2026.04.22 | ₩43,375 | ₩43,976 | ₩43,375 | ₩43,976 | +1.39% | 1.5천 |
|---|
| 2026.04.21 | ₩45,832 | ₩45,832 | ₩43,375 | ₩43,375 | -5.36% | 2.1천 |
|---|
| 2026.04.20 | ₩43,482 | ₩44,497 | ₩43,482 | ₩44,497 | +2.33% | 1.1천 |
|---|
| 2026.04.17 | ₩42,534 | ₩43,936 | ₩42,534 | ₩43,308 | +1.82% | 5.1천 |
|---|
| 2026.04.16 | ₩40,851 | ₩41,733 | ₩40,718 | ₩41,733 | +2.16% | 1.8천 |
|---|
| 2026.04.15 | ₩40,998 | ₩41,372 | ₩40,998 | ₩41,372 | +0.91% | 1천 |
|---|
| 2026.04.14 | ₩39,195 | ₩39,195 | ₩38,768 | ₩38,768 | -1.09% | 2.3천 |
|---|
| 2026.04.13 | ₩34,828 | ₩38,154 | ₩34,828 | ₩38,154 | +9.55% | 900 |
|---|
| 2026.04.10 | ₩34,815 | ₩34,815 | ₩34,561 | ₩34,561 | -0.73% | 500 |
|---|
| 2026.04.09 | ₩35,149 | ₩35,843 | ₩34,721 | ₩35,843 | +1.98% | 500 |
|---|
| 2026.04.08 | ₩35,897 | ₩36,044 | ₩35,576 | ₩35,576 | -0.89% | 900 |
|---|
| 2026.04.07 | ₩34,428 | ₩34,721 | ₩33,680 | ₩34,080 | -1.01% | 1.7만 |
|---|
| 2026.04.06 | ₩36,070 | ₩36,070 | ₩34,975 | ₩34,975 | -3.04% | 2천 |
|---|
| 2026.04.02 | ₩34,428 | ₩34,868 | ₩34,428 | ₩34,868 | +1.28% | 500 |
|---|
| 2026.04.01 | ₩33,399 | ₩34,441 | ₩33,399 | ₩33,813 | +1.24% | 4.7천 |
|---|
| 2026.03.31 | ₩34,401 | ₩34,708 | ₩34,201 | ₩34,708 | +0.89% | 4.1천 |
|---|
| 2026.03.30 | ₩33,800 | ₩34,134 | ₩33,800 | ₩34,134 | +0.99% | 100 |
|---|
| 2026.03.27 | ₩32,411 | ₩32,411 | ₩32,411 | ₩32,411 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩34,855 | ₩34,855 | ₩34,855 | ₩34,855 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩34,321 | ₩34,321 | ₩34,321 | ₩34,321 | 0.00% | 100 |
|---|