시장 데이터를 불러오는 중
전체 종목
Direxion Daily TXN Bull 2X ETF 과거 주가
Direxion Daily TXN Bull 2X ETF · TXNU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily TXN Bull 2X ETF · TXNU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,418 | ₩62,418 | ₩59,842 | ₩59,842 | -4.13% | 2.6천 |
| 2026.10.08 | ₩59,736 | ₩62,498 | ₩59,696 | ₩61,630 | +3.17% | 8.9천 |
| 2026.10.07 | ₩60,723 | ₩62,191 | ₩60,283 | ₩62,191 | +2.42% | 3.5천 |
| 2026.10.06 | ₩65,713 | ₩66,274 | ₩64,833 | ₩65,833 | +0.18% | 9만 |
| 2026.10.05 | ₩63,205 | ₩64,552 | ₩62,217 | ₩64,552 | +2.13% | 4.8천 |
| 2026.10.02 | ₩64,326 | ₩65,380 | ₩63,739 | ₩64,072 | -0.39% | 9.9천 |
| 2026.10.01 | ₩58,215 | ₩59,949 | ₩58,215 | ₩59,189 | +1.67% | 3.5천 |
| 2026.09.30 | ₩59,295 | ₩59,295 | ₩58,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,775 |
| -0.88% |
| 1천 |
| 2026.09.29 | ₩58,842 | ₩59,295 | ₩58,842 | ₩59,229 | +0.66% | 3.9천 |
|---|
| 2026.09.28 | ₩57,988 | ₩57,988 | ₩56,120 | ₩57,948 | -0.07% | 4.7천 |
|---|
| 2026.09.25 | ₩56,880 | ₩57,841 | ₩56,560 | ₩57,721 | +1.48% | 8천 |
|---|
| 2026.09.24 | ₩53,892 | ₩55,373 | ₩53,892 | ₩54,866 | +1.81% | 2.3천 |
|---|
| 2026.09.23 | ₩54,826 | ₩55,546 | ₩54,038 | ₩55,373 | +1.00% | 2.9천 |
|---|
| 2026.09.22 | ₩54,359 | ₩55,052 | ₩53,531 | ₩55,052 | +1.28% | 9.5천 |
|---|
| 2026.09.21 | ₩53,558 | ₩55,599 | ₩52,704 | ₩55,546 | +3.71% | 1.9만 |
|---|
| 2026.09.18 | ₩51,463 | ₩53,958 | ₩51,463 | ₩53,812 | +4.56% | 6.3천 |
|---|
| 2026.09.17 | ₩51,650 | ₩51,650 | ₩50,356 | ₩50,449 | -2.32% | 1.2만 |
|---|
| 2026.09.16 | ₩52,904 | ₩52,904 | ₩50,636 | ₩51,183 | -3.25% | 900 |
|---|
| 2026.09.15 | ₩52,944 | ₩52,971 | ₩52,411 | ₩52,411 | -1.01% | 1천 |
|---|
| 2026.09.14 | ₩50,382 | ₩53,451 | ₩50,382 | ₩52,544 | +4.29% | 7.7천 |
|---|
| 2026.09.11 | ₩54,839 | ₩56,187 | ₩54,612 | ₩54,639 | -0.36% | 2.4만 |
|---|
| 2026.09.10 | ₩50,049 | ₩51,837 | ₩50,009 | ₩50,849 | +1.60% | 1만 |
|---|
| 2026.09.09 | ₩51,503 | ₩52,370 | ₩51,103 | ₩51,810 | +0.60% | 1.6만 |
|---|
| 2026.09.08 | ₩52,370 | ₩52,370 | ₩50,289 | ₩50,823 | -2.96% | 5.7천 |
|---|
| 2026.09.04 | ₩50,836 | ₩51,770 | ₩50,222 | ₩50,756 | -0.16% | 5.1천 |
|---|
| 2026.09.03 | ₩47,007 | ₩49,115 | ₩46,993 | ₩48,995 | +4.23% | 4.4천 |
|---|
| 2026.09.02 | ₩49,061 | ₩50,596 | ₩48,941 | ₩49,435 | +0.76% | 3.8천 |
|---|
| 2026.09.01 | ₩49,208 | ₩49,208 | ₩47,914 | ₩48,901 | -0.62% | 5.3천 |
|---|
| 2026.08.31 | ₩51,970 | ₩52,050 | ₩51,810 | ₩51,863 | -0.21% | 2천 |
|---|
| 2026.08.28 | ₩52,971 | ₩52,971 | ₩50,329 | ₩51,130 | -3.48% | 6.6천 |
|---|
| 2026.08.27 | ₩53,438 | ₩54,679 | ₩53,438 | ₩54,172 | +1.37% | 4.8천 |
|---|
| 2026.08.26 | ₩51,917 | ₩52,891 | ₩51,703 | ₩52,317 | +0.77% | 2.8천 |
|---|
| 2026.08.25 | ₩52,544 | ₩52,544 | ₩50,623 | ₩51,917 | -1.19% | 1.5만 |
|---|
| 2026.08.24 | ₩52,851 | ₩52,851 | ₩49,982 | ₩51,263 | -3.00% | 2.5천 |
|---|
| 2026.08.21 | ₩53,371 | ₩53,571 | ₩53,104 | ₩53,571 | +0.38% | 2.4천 |
|---|
| 2026.08.20 | ₩55,039 | ₩55,266 | ₩54,158 | ₩54,185 | -1.55% | 2.8천 |
|---|
| 2026.08.19 | ₩56,974 | ₩56,974 | ₩54,665 | ₩54,732 | -3.93% | 2.2천 |
|---|
| 2026.08.18 | ₩58,014 | ₩58,014 | ₩56,000 | ₩56,880 | -1.95% | 4.8천 |
|---|
| 2026.08.17 | ₩61,804 | ₩62,618 | ₩61,604 | ₩61,604 | -0.32% | 6.3천 |
|---|
| 2026.08.14 | ₩57,374 | ₩60,269 | ₩57,374 | ₩60,056 | +4.67% | 4.1천 |
|---|
| 2026.08.13 | ₩59,362 | ₩59,616 | ₩57,374 | ₩57,628 | -2.92% | 4.9천 |
|---|
| 2026.08.12 | ₩63,792 | ₩63,792 | ₩59,055 | ₩59,055 | -7.43% | 6.9천 |
|---|
| 2026.08.11 | ₩61,444 | ₩62,538 | ₩60,803 | ₩61,070 | -0.61% | 7.4천 |
|---|
| 2026.08.10 | ₩63,859 | ₩63,859 | ₩60,830 | ₩60,830 | -4.74% | 6천 |
|---|
| 2026.08.07 | ₩62,818 | ₩63,298 | ₩61,243 | ₩63,138 | +0.51% | 7.7천 |
|---|
| 2026.08.06 | ₩58,281 | ₩62,017 | ₩58,241 | ₩60,029 | +3.00% | 2.3만 |
|---|
| 2026.08.05 | ₩61,644 | ₩62,351 | ₩59,562 | ₩59,562 | -3.38% | 8.8천 |
|---|
| 2026.08.04 | ₩59,442 | ₩63,098 | ₩59,442 | ₩62,217 | +4.67% | 8.8천 |
|---|
| 2026.08.03 | ₩55,693 | ₩57,067 | ₩54,625 | ₩55,986 | +0.53% | 1.8만 |
|---|
| 2026.07.31 | ₩62,364 | ₩62,364 | ₩58,241 | ₩59,335 | -4.86% | 3.7만 |
|---|
| 2026.07.30 | ₩58,708 | ₩61,110 | ₩58,241 | ₩59,669 | +1.64% | 2만 |
|---|
| 2026.07.29 | ₩59,976 | ₩60,590 | ₩55,960 | ₩56,880 | -5.16% | 3.4만 |
|---|
| 2026.07.28 | ₩58,668 | ₩61,484 | ₩58,081 | ₩59,576 | +1.55% | 3.3만 |
|---|
| 2026.07.27 | ₩60,897 | ₩62,378 | ₩57,934 | ₩60,163 | -1.21% | 4.1만 |
|---|
| 2026.07.24 | ₩61,243 | ₩61,324 | ₩59,095 | ₩60,376 | -1.42% | 2.2만 |
|---|
| 2026.07.23 | ₩58,708 | ₩64,045 | ₩58,495 | ₩62,471 | +6.41% | 11.3만 |
|---|
| 2026.07.22 | ₩64,085 | ₩68,008 | ₩63,699 | ₩67,394 | +5.16% | 10.6만 |
|---|
| 2026.07.21 | ₩67,048 | ₩67,341 | ₩65,540 | ₩65,767 | -1.91% | 3.6만 |
|---|
| 2026.07.20 | ₩64,953 | ₩66,140 | ₩62,498 | ₩62,498 | -3.78% | 1.1만 |
|---|
| 2026.07.17 | ₩61,670 | ₩64,673 | ₩60,630 | ₩62,684 | +1.64% | 4.7만 |
|---|
| 2026.07.16 | ₩66,607 | ₩66,687 | ₩64,766 | ₩65,860 | -1.12% | 2.6만 |
|---|
| 2026.07.15 | ₩72,985 | ₩73,692 | ₩68,102 | ₩70,490 | -3.42% | 1.6만 |
|---|
| 2026.07.14 | ₩74,173 | ₩74,213 | ₩71,344 | ₩72,718 | -1.96% | 1.6만 |
|---|
| 2026.07.13 | ₩75,387 | ₩75,387 | ₩68,702 | ₩69,409 | -7.93% | 4.2만 |
|---|
| 2026.07.10 | ₩73,145 | ₩76,147 | ₩72,051 | ₩75,694 | +3.48% | 3.9만 |
|---|
| 2026.07.09 | ₩75,881 | ₩77,562 | ₩74,146 | ₩74,506 | -1.81% | 1.8만 |
|---|
| 2026.07.08 | ₩68,422 | ₩73,666 | ₩68,422 | ₩70,944 | +3.69% | 1.4만 |
|---|
| 2026.07.07 | ₩68,048 | ₩68,048 | ₩63,819 | ₩67,354 | -1.02% | 2.3만 |
|---|
| 2026.07.06 | ₩70,717 | ₩73,372 | ₩70,717 | ₩72,238 | +2.15% | 1.4만 |
|---|
| 2026.07.02 | ₩70,383 | ₩73,052 | ₩65,860 | ₩67,461 | -4.15% | 2.2만 |
|---|
| 2026.07.01 | ₩66,474 | ₩72,051 | ₩66,474 | ₩70,263 | +5.70% | 2.5만 |
|---|
| 2026.06.30 | ₩66,994 | ₩70,877 | ₩66,714 | ₩69,262 | +3.39% | 11.5만 |
|---|
| 2026.06.29 | ₩62,711 | ₩66,380 | ₩60,043 | ₩64,406 | +2.70% | 3.2만 |
|---|
| 2026.06.26 | ₩72,558 | ₩73,639 | ₩61,951 | ₩64,392 | -11.25% | 2.7만 |
|---|
| 2026.06.25 | ₩79,910 | ₩79,910 | ₩75,387 | ₩77,802 | -2.64% | 6.1만 |
|---|
| 2026.06.24 | ₩72,958 | ₩75,293 | ₩72,625 | ₩73,652 | +0.95% | 1.8만 |
|---|
| 2026.06.23 | ₩78,536 | ₩78,696 | ₩72,398 | ₩74,133 | -5.61% | 5.3만 |
|---|
| 2026.06.22 | ₩87,582 | ₩90,024 | ₩86,728 | ₩89,410 | +2.09% | 2만 |
|---|
| 2026.06.18 | ₩81,565 | ₩84,687 | ₩79,870 | ₩84,313 | +3.37% | 11.6만 |
|---|
| 2026.06.17 | ₩77,869 | ₩78,376 | ₩73,385 | ₩74,106 | -4.83% | 2.5만 |
|---|
| 2026.06.16 | ₩79,616 | ₩82,725 | ₩76,027 | ₩76,027 | -4.51% | 10.6만 |
|---|
| 2026.06.15 | ₩79,069 | ₩81,031 | ₩78,522 | ₩79,963 | +1.13% | 2.3만 |
|---|
| 2026.06.12 | ₩72,398 | ₩74,693 | ₩72,078 | ₩74,079 | +2.32% | 1.1만 |
|---|
| 2026.06.11 | ₩68,262 | ₩72,718 | ₩67,488 | ₩72,238 | +5.82% | 1만 |
|---|
| 2026.06.10 | ₩66,541 | ₩69,396 | ₩65,073 | ₩65,340 | -1.80% | 8.4천 |
|---|
| 2026.06.09 | ₩71,237 | ₩71,237 | ₩61,630 | ₩68,248 | -4.20% | 2.6만 |
|---|
| 2026.06.08 | ₩68,755 | ₩71,397 | ₩68,742 | ₩69,503 | +1.09% | 9.6천 |
|---|
| 2026.06.05 | ₩72,625 | ₩73,385 | ₩66,754 | ₩66,901 | -7.88% | 2.1만 |
|---|
| 2026.06.04 | ₩76,214 | ₩79,016 | ₩75,934 | ₩76,841 | +0.82% | 1.5만 |
|---|
| 2026.06.03 | ₩79,576 | ₩79,923 | ₩75,467 | ₩78,522 | -1.32% | 3.2만 |
|---|
| 2026.06.02 | ₩76,054 | ₩78,376 | ₩74,133 | ₩78,175 | +2.79% | 7.6만 |
|---|
| 2026.06.01 | ₩75,347 | ₩75,347 | ₩69,703 | ₩71,331 | -5.33% | 3.3만 |
|---|
| 2026.05.29 | ₩84,166 | ₩84,166 | ₩76,855 | ₩77,628 | -7.77% | 1.9만 |
|---|
| 2026.05.28 | ₩84,326 | ₩86,048 | ₩82,178 | ₩83,192 | -1.34% | 2.1만 |
|---|
| 2026.05.27 | ₩93,787 | ₩93,787 | ₩80,937 | ₩84,340 | -10.07% | 6.5만 |
|---|
| 2026.05.26 | ₩83,900 | ₩88,730 | ₩83,900 | ₩87,569 | +4.37% | 5.9만 |
|---|
| 2026.05.22 | ₩78,723 | ₩83,046 | ₩77,735 | ₩80,164 | +1.83% | 3.7만 |
|---|
| 2026.05.21 | ₩77,001 | ₩77,001 | ₩73,385 | ₩74,866 | -2.77% | 1.3만 |
|---|
| 2026.05.20 | ₩78,869 | ₩78,869 | ₩75,107 | ₩77,815 | -1.34% | 2.3만 |
|---|
| 2026.05.19 | ₩72,171 | ₩77,722 | ₩71,931 | ₩76,628 | +6.17% | 3.3만 |
|---|
| 2026.05.18 | ₩79,149 | ₩79,443 | ₩73,079 | ₩75,827 | -4.20% | 5.4만 |
|---|
| 2026.05.15 | ₩75,427 | ₩79,270 | ₩75,427 | ₩77,055 | +2.16% | 2.5만 |
|---|
| 2026.05.14 | ₩80,070 | ₩80,791 | ₩77,081 | ₩80,124 | +0.07% | 2.9만 |
|---|
| 2026.05.13 | ₩77,402 | ₩80,164 | ₩77,388 | ₩79,843 | +3.15% | 2.7만 |
|---|
| 2026.05.12 | ₩72,371 | ₩74,106 | ₩69,649 | ₩74,106 | +2.40% | 4.8만 |
|---|
| 2026.05.11 | ₩72,785 | ₩74,933 | ₩70,637 | ₩74,933 | +2.95% | 3.5만 |
|---|
| 2026.05.08 | ₩71,878 | ₩71,878 | ₩68,929 | ₩70,210 | -2.32% | 3.7만 |
|---|
| 2026.05.07 | ₩70,717 | ₩70,717 | ₩66,554 | ₩68,609 | -2.98% | 6만 |
|---|
| 2026.05.06 | ₩64,873 | ₩72,211 | ₩64,873 | ₩71,664 | +10.47% | 13.2만 |
|---|
| 2026.05.05 | ₩65,046 | ₩67,288 | ₩64,232 | ₩67,061 | +3.10% | 3.2만 |
|---|
| 2026.05.04 | ₩67,621 | ₩67,621 | ₩64,206 | ₩66,047 | -2.33% | 5.3만 |
|---|
| 2026.05.01 | ₩64,979 | ₩66,501 | ₩64,166 | ₩66,047 | +1.64% | 2.9만 |
|---|
| 2026.04.30 | ₩64,099 | ₩66,354 | ₩59,656 | ₩66,354 | +3.52% | 3.3만 |
|---|
| 2026.04.29 | ₩60,843 | ₩62,177 | ₩59,776 | ₩60,616 | -0.37% | 2.2만 |
|---|
| 2026.04.28 | ₩60,710 | ₩61,697 | ₩58,415 | ₩59,069 | -2.70% | 3.2만 |
|---|
| 2026.04.27 | ₩65,380 | ₩65,380 | ₩60,309 | ₩61,217 | -6.37% | 1.8만 |
|---|
| 2026.04.24 | ₩69,489 | ₩69,489 | ₩62,177 | ₩64,486 | -7.20% | 3.8만 |
|---|
| 2026.04.23 | ₩60,043 | ₩67,861 | ₩59,629 | ₩66,914 | +11.44% | 22.1만 |
|---|
| 2026.04.22 | ₩48,208 | ₩48,928 | ₩47,594 | ₩48,301 | +0.19% | 6.4만 |
|---|
| 2026.04.21 | ₩48,821 | ₩48,821 | ₩46,313 | ₩46,940 | -3.85% | 3.8천 |
|---|
| 2026.04.20 | ₩46,126 | ₩47,367 | ₩46,033 | ₩47,260 | +2.46% | 5.7천 |
|---|
| 2026.04.17 | ₩44,365 | ₩45,833 | ₩44,365 | ₩45,659 | +2.92% | 4.8천 |
|---|
| 2026.04.16 | ₩41,816 | ₩43,284 | ₩41,816 | ₩43,124 | +3.13% | 2.4천 |
|---|
| 2026.04.15 | ₩40,282 | ₩40,682 | ₩40,282 | ₩40,682 | +0.99% | 800 |
|---|
| 2026.04.14 | ₩40,495 | ₩41,643 | ₩40,389 | ₩41,643 | +2.83% | 600 |
|---|
| 2026.04.13 | ₩40,135 | ₩40,922 | ₩40,095 | ₩40,922 | +1.96% | 900 |
|---|
| 2026.04.10 | ₩39,988 | ₩40,229 | ₩39,988 | ₩40,229 | +0.60% | 800 |
|---|
| 2026.04.09 | ₩39,668 | ₩40,522 | ₩39,668 | ₩40,335 | +1.68% | 1천 |
|---|
| 2026.04.08 | ₩38,120 | ₩38,120 | ₩38,120 | ₩38,120 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,824 | ₩34,945 | ₩33,824 | ₩34,945 | +3.31% | 300 |
|---|
| 2026.04.06 | ₩34,798 | ₩34,798 | ₩34,798 | ₩34,798 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,264 | ₩33,264 | ₩33,264 | ₩33,264 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,329 | ₩33,023 | ₩31,329 | ₩33,023 | +5.41% | 300 |
|---|
| 2026.03.30 | ₩33,050 | ₩33,050 | ₩30,555 | ₩30,555 | -7.55% | 400 |
|---|
| 2026.03.27 | ₩31,929 | ₩31,929 | ₩31,929 | ₩31,929 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 100 |
|---|