Direxion Daily Energy Bull 2X Shares (ERX)

ERX
🏛️ 미국 →
59.81
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 65.07 66.78 64.80 66.55 1.5M
2022-12-29 63.64 66.29 63.64 65.73 1.6M
2022-12-28 66.86 67.12 63.98 64.50 1.4M
2022-12-27 66.96 68.00 66.11 67.54 1.5M
2022-12-23 63.49 66.07 63.06 66.07 1.2M
2022-12-22 65.02 65.30 59.56 62.17 1.4M
2022-12-21 64.87 65.68 63.40 65.09 1.2M
2022-12-20 60.87 63.52 60.86 62.75 1.6M
2022-12-19 62.32 62.88 60.34 61.26 0.9M
2022-12-16 60.68 61.84 59.57 61.21 1.5M
2022-12-15 62.08 63.12 60.72 62.78 1.1M
2022-12-14 65.26 65.75 62.49 63.54 2.2M
2022-12-13 64.61 65.48 63.44 64.49 2.1M
2022-12-12 59.62 62.35 59.17 62.07 1.3M
2022-12-09 61.78 62.97 58.96 59.08 2.8M
2022-12-08 65.21 65.65 61.35 61.98 1.9M
2022-12-07 62.82 64.52 61.52 62.65 2.0M
2022-12-06 65.32 67.16 62.05 62.92 1.8M
2022-12-05 72.12 72.56 65.28 66.34 1.5M
2022-12-02 70.39 72.35 69.79 70.57 1.3M
2022-12-01 73.00 73.68 71.03 71.49 1.7M
2022-11-30 72.86 73.09 69.74 71.97 1.5M
2022-11-29 70.68 72.10 70.22 71.15 1.8M
2022-11-28 69.51 71.44 68.73 69.24 2.0M
2022-11-25 74.05 74.89 72.99 73.21 0.8M
2022-11-23 72.96 74.74 72.15 73.77 1.4M
2022-11-22 72.90 75.82 72.14 75.46 2.1M
2022-11-21 69.84 71.40 66.11 70.95 2.8M
2022-11-18 71.37 73.40 69.62 73.00 1.2M
2022-11-17 71.79 74.28 70.90 74.21 1.5M
2022-11-16 75.76 76.60 73.14 73.98 1.2M
2022-11-15 76.16 77.41 75.04 77.14 1.5M
2022-11-14 75.34 78.08 75.16 75.33 1.5M
2022-11-11 73.64 76.29 73.64 75.79 1.6M
2022-11-10 71.23 71.57 68.39 71.36 1.0M
2022-11-09 74.21 74.21 68.07 68.44 1.7M
2022-11-08 75.28 76.43 73.94 75.81 1.3M
2022-11-07 73.68 76.13 73.21 75.66 1.3M
2022-11-04 74.98 75.69 71.15 73.11 1.8M
2022-11-03 67.94 72.22 67.66 71.43 1.4M
2022-11-02 71.69 72.63 68.59 68.94 1.8M
2022-11-01 73.35 73.49 71.55 72.40 1.5M
2022-10-31 68.46 72.88 68.37 71.05 1.8M
2022-10-28 71.00 72.05 67.42 69.88 1.8M
2022-10-27 70.71 71.71 68.97 69.36 2.1M
2022-10-26 67.85 70.00 67.53 68.87 1.6M
2022-10-25 66.33 67.70 65.68 67.06 1.0M
2022-10-24 66.43 67.89 65.54 67.00 1.4M
2022-10-21 63.33 66.59 63.12 66.37 1.8M
2022-10-20 63.68 64.74 62.00 62.77 2.5M
2022-10-19 59.26 63.10 59.26 62.58 2.8M
2022-10-18 59.37 60.25 56.93 59.15 1.5M
2022-10-17 58.75 60.03 57.83 58.12 1.3M
2022-10-14 60.10 61.71 56.53 56.76 2.0M
2022-10-13 55.26 61.77 55.04 61.28 3.6M
2022-10-12 55.12 57.48 54.36 56.72 1.3M
2022-10-11 54.73 57.75 54.11 55.85 1.7M
2022-10-10 59.41 60.64 56.38 56.69 1.9M
2022-10-07 60.48 61.69 58.30 59.27 2.9M
2022-10-06 57.26 60.47 57.03 60.17 2.6M
2022-10-05 55.74 58.96 54.76 58.16 3.5M
2022-10-04 53.43 55.86 52.62 55.78 3.0M
2022-10-03 49.72 51.87 49.31 51.30 3.5M
2022-09-30 46.20 47.45 45.27 46.17 1.5M
2022-09-29 46.32 47.12 44.60 46.88 2.1M
2022-09-28 43.84 47.42 43.45 47.05 2.6M
2022-09-27 43.59 44.71 42.66 43.14 3.1M
2022-09-26 44.23 44.89 42.06 42.21 1.2M
2022-09-23 47.58 47.63 43.65 44.44 2.0M
2022-09-22 53.47 54.05 51.39 51.49 1.6M
2022-09-21 55.23 55.56 51.84 51.91 1.7M
2022-09-20 53.43 54.04 52.15 53.45 1.6M
2022-09-19 51.53 54.65 51.30 54.56 1.2M
2022-09-16 56.78 56.78 52.93 54.51 2.5M
2022-09-15 58.01 58.45 56.42 56.95 1.9M
2022-09-14 57.92 60.93 57.92 60.05 2.1M
2022-09-13 58.52 60.06 56.37 56.91 2.4M
2022-09-12 59.70 61.20 58.50 59.91 1.7M
2022-09-09 57.08 58.34 56.21 57.84 2.0M
2022-09-08 54.91 55.63 53.76 55.06 3.0M
2022-09-07 53.44 55.08 52.48 54.65 2.2M
2022-09-06 58.15 58.40 55.45 55.90 2.3M
2022-09-02 57.68 58.46 56.39 57.10 2.8M
2022-09-01 56.06 56.56 53.43 55.03 2.5M
2022-08-31 56.43 59.78 55.55 57.86 2.6M
2022-08-30 61.14 61.14 57.90 58.87 3.1M
2022-08-29 61.34 64.82 61.01 63.24 3.5M
2022-08-26 62.50 63.90 60.81 61.38 1.9M
2022-08-25 62.60 63.44 61.65 62.85 2.0M
2022-08-24 60.61 62.05 59.88 61.91 2.5M
2022-08-23 58.11 61.30 58.06 60.45 3.9M
2022-08-22 55.62 57.04 53.78 56.36 2.8M
2022-08-19 56.41 57.37 55.70 56.63 2.1M
2022-08-18 54.79 56.74 54.78 56.66 2.3M
2022-08-17 52.39 54.82 52.09 53.68 2.7M
2022-08-16 53.32 54.36 52.20 52.89 2.5M
2022-08-15 51.35 53.69 50.30 53.15 2.4M
2022-08-12 53.70 55.33 53.27 55.28 1.5M
2022-08-11 52.88 55.36 52.58 54.57 2.8M
2022-08-10 50.47 51.52 48.48 50.92 2.2M
2022-08-09 49.94 51.50 49.75 50.22 2.0M
2022-08-08 47.91 49.41 47.90 48.50 1.9M
2022-08-05 45.01 48.87 44.94 48.00 3.3M
2022-08-04 49.28 49.53 45.87 46.27 3.5M
2022-08-03 53.51 53.75 49.32 49.95 2.7M
2022-08-02 53.34 54.05 52.06 53.05 2.1M
2022-08-01 53.45 53.90 51.81 53.16 2.5M
2022-07-29 53.04 55.88 52.76 55.53 3.2M
2022-07-28 51.51 52.18 49.25 50.92 2.6M
2022-07-27 49.11 51.06 48.01 50.61 2.5M
2022-07-26 50.53 50.88 47.74 48.35 2.4M
2022-07-25 47.07 49.37 46.11 49.35 2.9M
2022-07-22 47.00 47.96 45.39 45.93 2.9M
2022-07-21 45.66 46.79 43.95 46.75 3.0M
2022-07-20 46.47 48.84 46.03 48.44 2.9M
2022-07-19 44.90 47.72 44.59 47.53 2.8M
2022-07-18 45.14 46.20 44.34 44.73 2.9M
2022-07-15 43.17 43.32 41.54 42.99 3.8M
2022-07-14 40.19 41.55 38.93 41.45 4.3M
2022-07-13 42.00 44.87 42.00 43.04 5.7M
2022-07-12 42.70 43.72 41.64 43.23 4.3M
2022-07-11 44.71 45.73 43.77 45.05 3.6M
2022-07-08 46.99 47.36 44.57 45.83 3.6M
2022-07-07 44.97 46.60 44.92 45.90 6.5M
2022-07-06 43.30 44.95 40.21 42.82 4.7M
2022-07-05 46.22 46.59 42.33 44.34 4.1M
2022-07-01 47.93 48.57 44.96 48.22 4.0M
2022-06-30 46.71 49.23 45.92 46.94 5.1M
2022-06-29 53.84 54.32 48.56 48.89 4.0M
2022-06-28 52.30 54.14 50.97 52.51 6.7M
2022-06-27 48.30 50.47 48.00 49.84 4.5M
2022-06-24 47.35 49.01 46.08 47.13 3.3M
2022-06-23 50.19 50.69 44.28 45.77 4.1M
2022-06-22 48.59 51.36 48.09 49.50 3.6M
2022-06-21 51.81 54.96 51.81 54.24 3.4M
2022-06-17 54.59 55.25 47.93 49.22 5.7M
2022-06-16 58.99 59.61 54.25 55.35 3.4M
2022-06-15 64.85 65.50 60.14 62.28 3.2M
2022-06-14 67.61 69.23 63.47 65.17 2.8M
2022-06-13 67.97 68.42 62.23 64.97 3.5M
2022-06-10 73.67 75.55 70.80 72.48 2.9M
2022-06-09 77.36 78.15 74.87 74.95 2.3M
2022-06-08 78.77 80.27 77.58 78.61 2.9M
2022-06-07 73.68 78.40 73.68 78.38 2.8M
2022-06-06 74.60 74.80 73.01 73.83 1.6M
2022-06-03 72.25 74.42 72.15 73.97 1.9M
2022-06-02 71.34 73.07 70.64 72.13 2.0M
2022-06-01 72.05 73.55 70.47 72.52 2.8M
2022-05-31 74.81 75.58 69.48 70.10 4.3M
2022-05-27 69.44 72.54 68.94 72.45 3.6M
2022-05-26 69.25 70.90 69.12 69.93 2.9M
2022-05-25 66.00 68.55 65.94 68.31 3.4M
2022-05-24 63.78 66.22 62.72 65.73 2.9M
2022-05-23 63.42 65.61 62.60 65.22 5.1M
2022-05-20 62.72 64.35 59.47 62.00 3.8M
2022-05-19 59.14 63.46 59.08 61.42 3.9M
2022-05-18 66.00 66.28 60.32 61.93 3.6M
2022-05-17 65.28 65.98 64.04 65.24 4.3M
2022-05-16 60.93 64.98 60.93 63.76 4.6M
2022-05-13 58.46 60.99 58.14 60.58 4.8M
2022-05-12 56.09 56.68 53.16 56.66 4.5M
2022-05-11 56.65 59.83 56.03 56.21 7.4M
2022-05-10 55.41 57.49 52.46 54.82 2.9M
2022-05-09 61.74 61.74 53.31 53.80 3.6M
2022-05-06 62.46 64.43 59.92 64.40 5.4M
2022-05-05 63.56 63.72 58.31 60.93 4.0M
2022-05-04 59.99 62.94 58.62 62.66 16.1M
2022-05-03 54.92 58.39 54.92 57.93 11.3M
2022-05-02 52.18 54.86 52.15 54.80 17.0M
2022-04-29 56.39 56.82 52.74 53.21 11.1M
2022-04-28 53.40 56.88 51.42 56.02 13.0M
2022-04-27 51.90 53.80 50.10 52.75 17.1M
2022-04-26 51.81 54.10 51.04 51.25 6.9M
2022-04-25 51.27 51.73 47.31 51.22 8.1M
2022-04-22 57.14 58.78 54.74 54.83 9.3M
2022-04-21 62.22 62.79 57.17 57.56 7.3M
2022-04-20 61.40 62.17 60.20 61.49 4.6M
2022-04-19 60.92 62.62 60.35 61.05 4.9M
2022-04-18 61.26 62.79 60.55 62.19 4.9M
2022-04-14 59.38 61.24 59.24 60.29 5.9M
2022-04-13 59.61 60.25 57.66 59.93 5.6M
2022-04-12 58.36 60.27 57.96 58.22 7.1M
2022-04-11 58.55 58.67 56.04 56.36 5.8M
2022-04-08 57.13 60.23 57.13 59.95 6.7M
2022-04-07 55.90 57.18 53.84 56.82 6.1M
2022-04-06 55.92 56.90 54.74 55.34 6.7M
2022-04-05 56.60 58.44 54.59 54.79 5.5M
2022-04-04 57.29 57.46 55.28 56.48 4.1M
2022-04-01 55.27 57.37 55.26 56.40 3.5M
2022-03-31 55.62 58.05 55.43 55.47 5.2M
2022-03-30 56.72 57.81 56.08 56.98 3.4M
2022-03-29 53.60 55.76 52.20 55.71 4.5M
2022-03-28 56.45 56.52 55.26 56.06 4.0M
2022-03-25 55.75 59.07 55.74 58.91 3.7M
2022-03-24 56.59 57.56 55.69 56.37 3.4M
2022-03-23 56.23 57.20 55.83 56.28 4.0M
2022-03-22 54.74 55.26 53.06 54.37 5.2M
2022-03-21 53.35 55.82 53.35 55.48 4.9M
2022-03-18 51.50 52.01 50.56 51.33 5.2M
2022-03-17 50.04 51.69 49.23 51.43 7.8M
2022-03-16 48.98 49.79 47.12 48.09 7.5M
2022-03-15 48.33 49.75 46.67 48.51 6.3M
2022-03-14 53.53 54.12 50.97 52.46 8.8M
2022-03-11 54.83 57.19 54.72 55.78 8.4M
2022-03-10 54.47 56.97 53.92 56.71 9.3M
2022-03-09 52.73 56.03 51.00 53.47 8.5M
2022-03-08 57.45 60.79 53.72 56.93 16.6M
2022-03-07 54.80 56.92 52.76 55.21 10.1M
2022-03-04 50.87 53.65 50.41 53.60 7.5M
2022-03-03 49.42 51.35 49.22 50.74 6.8M
2022-03-02 49.55 51.20 49.21 50.42 7.9M
2022-03-01 48.00 49.78 46.89 48.17 10.8M
2022-02-28 44.46 47.36 43.88 47.29 6.9M
2022-02-25 43.07 45.12 43.01 44.99 9.0M
2022-02-24 45.19 45.23 40.52 42.67 9.4M
2022-02-23 43.14 44.12 42.59 43.48 5.4M
2022-02-22 46.51 46.59 41.29 42.59 7.1M
2022-02-18 43.47 44.71 43.15 43.99 5.3M
2022-02-17 44.57 45.50 43.88 44.57 4.5M
2022-02-16 44.88 46.25 44.18 44.69 7.0M
2022-02-15 42.88 44.21 42.24 43.97 6.6M
2022-02-14 46.67 46.67 43.84 44.98 8.8M
2022-02-11 45.16 47.29 44.61 47.10 8.7M
2022-02-10 44.76 46.30 43.99 44.53 6.2M
2022-02-09 44.80 45.83 44.40 45.10 5.9M
2022-02-08 46.24 46.30 43.76 44.46 8.2M
2022-02-07 44.80 47.25 44.13 46.43 6.8M
2022-02-04 44.78 46.67 44.78 45.23 7.7M
2022-02-03 44.38 44.54 42.91 43.88 6.8M
2022-02-02 43.97 44.90 42.88 44.72 6.4M
2022-02-01 41.10 44.64 40.82 44.39 9.6M
2022-01-31 40.80 42.00 39.63 41.49 4.2M
2022-01-28 40.85 41.94 39.40 41.10 6.7M
2022-01-27 42.13 42.90 40.13 41.54 7.5M
2022-01-26 41.55 42.25 39.72 40.60 8.8M
2022-01-25 37.53 41.01 36.12 40.72 9.1M
2022-01-24 35.54 38.07 34.20 37.80 10.9M
2022-01-21 38.10 38.37 36.48 37.33 8.2M
2022-01-20 38.90 40.94 38.68 38.83 4.7M
2022-01-19 40.85 40.86 38.93 39.58 4.3M
2022-01-18 40.70 41.09 38.94 40.18 5.0M
2022-01-14 38.02 39.96 38.02 39.90 4.7M
2022-01-13 38.50 39.07 37.74 38.07 4.1M
2022-01-12 38.52 38.92 37.89 38.48 4.1M
2022-01-11 36.51 38.43 35.88 38.34 5.3M
2022-01-10 36.07 36.38 34.92 35.89 4.7M
2022-01-07 35.33 36.27 34.90 36.10 5.4M
2022-01-06 35.07 35.51 34.15 35.13 5.1M
2022-01-05 34.32 35.05 33.53 33.59 6.8M
2022-01-04 32.10 33.89 32.10 33.64 5.4M
2022-01-03 29.68 31.55 29.68 31.46 4.7M