Direxion Daily FTSE Europe Bull 3X Shares (EURL)

EURL
🏛️ 미국 →
35.26
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
2023-12-29 23.65 24.00 23.65 23.71 0.0M
2023-12-28 24.13 24.13 23.68 23.68 0.0M
2023-12-27 23.69 24.29 23.69 24.22 0.0M
2023-12-26 23.30 23.91 23.30 23.38 0.0M
2023-12-22 23.57 23.60 23.29 23.37 0.0M
2023-12-21 22.86 23.32 22.86 23.32 0.0M
2023-12-20 23.24 23.43 22.30 22.30 0.0M
2023-12-19 23.00 23.41 23.00 23.38 0.0M
2023-12-18 22.75 22.80 22.53 22.72 0.0M
2023-12-15 22.86 22.88 22.50 22.50 0.0M
2023-12-14 23.15 23.56 22.97 23.28 0.0M
2023-12-13 21.77 22.53 21.38 22.42 0.0M
2023-12-12 21.52 21.67 21.29 21.57 0.0M
2023-12-11 21.24 21.50 21.24 21.48 0.0M
2023-12-08 21.00 21.50 21.00 21.41 0.0M
2023-12-07 20.86 21.20 20.78 21.14 0.0M
2023-12-06 21.20 21.40 20.83 20.83 0.0M
2023-12-05 20.85 21.07 20.80 20.90 0.0M
2023-12-04 20.85 21.04 20.72 21.04 0.0M
2023-12-01 20.72 21.42 20.71 21.34 0.0M
2023-11-30 20.84 20.85 20.65 20.73 0.0M
2023-11-29 20.95 21.06 20.76 21.04 0.0M
2023-11-28 20.34 20.75 20.33 20.58 0.0M
2023-11-27 20.57 20.66 20.48 20.61 0.0M
2023-11-24 20.55 20.84 20.49 20.84 0.0M
2023-11-22 20.06 20.21 19.83 20.21 0.0M
2023-11-21 20.41 20.41 20.05 20.16 0.0M
2023-11-20 20.05 20.45 20.05 20.40 0.0M
2023-11-17 19.87 20.11 19.84 20.10 0.0M
2023-11-16 19.30 19.54 19.16 19.29 0.0M
2023-11-15 19.64 19.66 19.44 19.46 0.0M
2023-11-14 19.02 19.52 19.02 19.50 0.0M
2023-11-13 17.55 17.93 17.55 17.93 0.0M
2023-11-10 17.33 17.71 17.23 17.71 0.0M
2023-11-09 18.00 18.06 17.48 17.48 0.0M
2023-11-08 17.60 17.60 17.43 17.55 0.0M
2023-11-07 17.28 17.36 17.24 17.30 0.0M
2023-11-06 17.80 17.82 17.49 17.59 0.0M
2023-11-03 17.79 17.91 17.63 17.73 0.0M
2023-11-02 17.21 17.35 17.04 17.30 0.0M
2023-11-01 15.95 16.25 15.93 16.25 0.0M
2023-10-31 15.93 16.05 15.71 15.95 0.0M
2023-10-30 15.81 15.87 15.58 15.87 0.0M
2023-10-27 15.61 15.61 15.05 15.14 0.0M
2023-10-26 15.65 15.73 15.33 15.47 0.0M
2023-10-25 15.73 16.09 15.71 15.71 0.0M
2023-10-24 16.02 16.17 15.95 16.14 0.0M
2023-10-23 15.64 16.21 15.64 15.93 0.0M
2023-10-20 16.13 16.18 15.86 15.89 0.0M
2023-10-19 16.65 16.78 16.21 16.34 0.0M
2023-10-18 16.80 17.06 16.75 16.79 0.0M
2023-10-17 17.29 18.00 17.29 17.74 0.0M
2023-10-16 17.55 17.81 17.52 17.81 0.0M
2023-10-13 17.64 17.83 17.26 17.33 0.0M
2023-10-12 18.48 18.61 17.70 17.82 0.0M
2023-10-11 18.60 18.64 18.11 18.51 0.0M
2023-10-10 17.93 18.32 17.93 18.15 0.0M
2023-10-09 16.88 17.42 16.81 17.34 0.0M
2023-10-06 16.68 17.62 16.52 17.49 0.0M
2023-10-05 16.73 16.88 16.61 16.84 0.0M
2023-10-04 16.63 16.63 16.10 16.60 0.0M
2023-10-03 16.49 16.60 16.16 16.28 0.0M
2023-10-02 17.49 17.49 16.80 16.90 0.0M
2023-09-29 18.56 18.56 17.72 17.84 0.0M
2023-09-28 17.44 17.80 17.44 17.78 0.0M
2023-09-27 17.54 17.54 16.92 17.22 0.0M
2023-09-26 17.73 17.86 17.42 17.48 0.0M
2023-09-25 18.00 18.21 17.81 18.19 0.0M
2023-09-22 18.75 19.04 18.45 18.51 0.0M
2023-09-21 19.17 19.20 18.70 18.70 0.0M
2023-09-20 19.95 20.24 19.51 19.51 0.0M
2023-09-19 19.50 19.58 19.28 19.44 0.0M
2023-09-18 19.62 19.78 19.45 19.60 0.0M
2023-09-15 20.41 20.41 20.01 20.03 0.0M
2023-09-14 19.71 20.19 19.71 20.17 0.0M
2023-09-13 19.55 19.84 19.43 19.47 0.0M
2023-09-12 19.77 19.95 19.70 19.77 0.0M
2023-09-11 19.99 20.22 19.94 20.11 0.0M
2023-09-08 19.70 19.72 19.48 19.51 0.1M
2023-09-07 19.38 19.56 19.33 19.47 0.0M
2023-09-06 19.74 19.90 19.52 19.71 0.0M
2023-09-05 20.39 20.39 19.92 19.92 0.0M
2023-09-01 21.33 21.37 20.60 20.67 0.0M
2023-08-31 21.32 21.38 20.89 20.89 0.0M
2023-08-30 21.59 21.93 21.49 21.55 0.0M
2023-08-29 20.68 21.65 20.68 21.59 0.0M
2023-08-28 20.52 20.73 20.52 20.73 0.0M
2023-08-25 20.36 20.36 19.54 20.03 0.0M
2023-08-24 20.34 20.41 19.69 19.69 0.0M
2023-08-23 20.09 20.63 20.09 20.54 0.0M
2023-08-22 20.70 20.70 20.01 20.01 0.0M
2023-08-21 20.29 20.33 19.90 20.33 0.0M
2023-08-18 19.56 20.02 19.53 20.00 0.0M
2023-08-17 20.68 20.68 20.03 20.07 0.0M
2023-08-16 21.00 21.17 20.62 20.62 0.0M
2023-08-15 21.59 21.60 20.91 20.99 0.0M
2023-08-14 21.51 21.93 21.34 21.84 0.0M
2023-08-11 21.97 22.17 21.85 21.96 0.0M
2023-08-10 22.92 23.41 22.55 22.55 0.0M
2023-08-09 22.44 22.59 22.34 22.36 0.0M
2023-08-08 21.87 22.30 21.68 22.18 0.0M
2023-08-07 22.27 22.59 22.17 22.59 0.0M
2023-08-04 22.02 22.67 21.93 21.93 0.0M
2023-08-03 21.46 22.07 21.28 21.85 0.0M
2023-08-02 22.52 22.58 21.90 22.09 0.0M
2023-08-01 23.53 23.79 23.04 23.34 0.0M
2023-07-31 24.40 24.50 24.11 24.13 0.0M
2023-07-28 23.98 24.36 23.95 24.15 0.0M
2023-07-27 24.60 24.60 23.52 23.53 0.0M
2023-07-26 23.37 24.17 23.23 24.05 0.0M
2023-07-25 24.06 24.22 23.87 23.87 0.0M
2023-07-24 23.69 23.93 23.69 23.73 0.0M
2023-07-21 24.11 24.22 24.01 24.07 0.0M
2023-07-20 24.30 24.30 23.65 23.81 0.0M
2023-07-19 24.26 24.42 23.95 24.27 0.0M
2023-07-18 23.71 24.33 23.71 24.24 0.0M
2023-07-17 23.65 24.06 23.40 23.66 0.0M
2023-07-14 24.40 24.69 23.80 23.94 0.0M
2023-07-13 24.00 24.35 23.93 24.30 0.1M
2023-07-12 22.81 23.25 22.60 23.24 0.0M
2023-07-11 21.26 21.69 21.26 21.69 0.0M
2023-07-10 20.75 21.03 20.67 20.92 0.0M
2023-07-07 19.99 20.95 19.99 20.50 0.0M
2023-07-06 20.55 20.67 19.85 20.27 0.0M
2023-07-05 21.81 21.81 21.24 21.48 0.0M
2023-07-03 22.27 22.72 22.17 22.38 0.0M
2023-06-30 22.23 22.56 22.17 22.48 0.0M
2023-06-29 21.32 21.70 21.13 21.42 0.0M
2023-06-28 21.65 21.78 21.20 21.60 0.0M
2023-06-27 21.19 21.73 21.10 21.56 0.0M
2023-06-26 20.98 21.43 20.87 20.90 0.0M
2023-06-23 20.92 21.27 20.80 20.82 0.0M
2023-06-22 21.86 22.04 21.50 21.57 0.0M
2023-06-21 21.80 22.29 21.36 22.05 0.0M
2023-06-20 22.52 22.60 21.81 22.37 0.1M
2023-06-16 23.66 23.80 23.07 23.09 0.0M
2023-06-15 22.67 23.41 22.55 23.21 0.0M
2023-06-14 22.61 22.87 22.05 22.45 0.0M
2023-06-13 22.02 22.55 21.80 22.13 0.0M
2023-06-12 21.64 21.82 21.38 21.78 0.0M
2023-06-09 21.60 21.88 21.33 21.51 0.0M
2023-06-08 21.52 21.88 21.52 21.76 0.0M
2023-06-07 21.48 21.70 21.06 21.24 0.0M
2023-06-06 21.21 21.49 21.15 21.43 0.0M
2023-06-05 21.56 21.64 21.03 21.27 0.0M
2023-06-02 21.60 21.92 21.52 21.68 0.0M
2023-06-01 20.43 21.08 20.43 20.86 0.0M
2023-05-31 20.31 20.47 19.69 20.34 0.0M
2023-05-30 21.42 21.78 20.78 20.96 0.0M
2023-05-26 21.18 21.70 21.18 21.47 0.0M
2023-05-25 21.11 21.11 20.59 20.97 0.0M
2023-05-24 21.54 21.61 21.03 21.06 0.0M
2023-05-23 22.67 22.84 22.10 22.16 0.0M
2023-05-22 23.04 23.65 22.99 23.10 0.0M
2023-05-19 23.11 23.40 23.11 23.25 0.0M
2023-05-18 22.81 22.86 22.30 22.72 0.0M
2023-05-17 22.60 23.03 22.26 22.89 0.1M
2023-05-16 23.07 23.19 22.63 22.63 0.0M
2023-05-15 23.03 23.44 22.86 23.28 0.0M
2023-05-12 23.01 23.18 22.55 22.79 0.0M
2023-05-11 22.85 23.09 22.50 22.99 0.0M
2023-05-10 23.72 23.72 22.96 23.45 0.0M
2023-05-09 23.10 23.74 23.09 23.57 0.0M
2023-05-08 24.43 24.64 23.90 24.09 0.0M
2023-05-05 23.45 24.09 23.26 24.00 0.0M
2023-05-04 23.14 23.30 22.71 23.00 0.1M
2023-05-03 23.41 23.85 23.21 23.47 0.0M
2023-05-02 23.40 23.49 22.79 23.22 0.1M
2023-05-01 24.03 24.70 23.98 23.98 0.0M
2023-04-28 23.81 24.25 23.45 24.11 0.0M
2023-04-27 23.53 24.09 22.90 23.90 0.0M
2023-04-26 23.61 23.73 23.07 23.16 0.1M
2023-04-25 23.98 23.98 23.11 23.12 0.0M
2023-04-24 24.10 24.42 24.10 24.36 0.0M
2023-04-21 23.60 24.09 23.49 23.99 0.0M
2023-04-20 23.41 23.78 23.41 23.61 0.0M
2023-04-19 23.43 23.87 23.43 23.65 0.0M
2023-04-18 23.64 23.88 23.64 23.87 0.0M
2023-04-17 23.48 23.50 23.10 23.39 0.0M
2023-04-14 23.81 24.04 23.37 23.74 0.0M
2023-04-13 23.61 23.98 23.41 23.82 0.0M
2023-04-12 23.12 23.29 22.80 22.97 0.0M
2023-04-11 22.34 22.50 22.28 22.42 0.0M
2023-04-10 21.54 22.12 21.54 22.10 0.0M
2023-04-06 21.76 22.48 21.76 22.13 0.0M
2023-04-05 21.83 21.95 21.45 21.65 0.0M
2023-04-04 22.14 22.53 21.88 22.23 0.0M
2023-04-03 21.66 22.06 21.54 22.02 0.1M
2023-03-31 21.62 21.81 21.27 21.39 0.0M
2023-03-30 21.46 21.50 21.16 21.44 0.1M
2023-03-29 20.32 20.65 20.14 20.54 0.0M
2023-03-28 19.39 19.61 19.27 19.52 0.0M
2023-03-27 19.38 19.69 19.21 19.65 0.1M
2023-03-24 18.77 18.99 18.28 18.86 0.0M
2023-03-23 20.03 20.31 19.24 19.46 0.0M
2023-03-22 19.70 20.55 19.43 19.43 0.0M
2023-03-21 19.64 19.91 19.43 19.70 0.0M
2023-03-20 18.26 18.80 18.26 18.69 0.1M
2023-03-17 17.84 17.95 17.49 17.76 0.0M
2023-03-16 17.50 18.58 17.14 18.47 0.0M
2023-03-15 17.14 18.09 17.00 17.77 0.1M
2023-03-14 19.98 20.08 19.68 20.07 0.0M
2023-03-13 18.56 19.34 18.56 18.97 0.0M
2023-03-10 19.80 20.00 19.36 19.46 0.0M
2023-03-09 20.49 20.56 19.84 19.92 0.1M
2023-03-08 20.29 20.60 20.29 20.52 0.0M
2023-03-07 20.96 21.04 20.26 20.29 0.0M
2023-03-06 21.65 21.88 21.58 21.78 0.0M
2023-03-03 21.34 21.89 21.29 21.81 0.0M
2023-03-02 20.36 21.17 20.36 21.00 0.0M
2023-03-01 21.12 21.21 20.58 21.07 0.0M
2023-02-28 21.02 21.16 20.57 20.70 0.0M
2023-02-27 21.02 21.33 20.89 21.24 0.0M
2023-02-24 20.43 20.43 20.01 20.34 0.0M
2023-02-23 21.60 21.62 20.88 21.36 0.0M
2023-02-22 21.28 21.44 20.90 21.20 0.0M
2023-02-21 21.76 21.92 21.36 21.40 0.0M
2023-02-17 21.51 22.33 21.51 22.07 0.0M
2023-02-16 21.72 22.31 21.53 22.01 0.0M
2023-02-15 21.73 22.23 21.70 22.14 0.0M
2023-02-14 21.93 22.57 21.65 22.31 0.0M
2023-02-13 21.41 22.11 21.40 22.07 0.0M
2023-02-10 21.24 21.26 20.83 21.13 0.0M
2023-02-09 22.43 22.58 21.52 21.75 0.0M
2023-02-08 21.84 21.92 21.46 21.46 0.0M
2023-02-07 21.03 22.03 20.80 21.73 0.0M
2023-02-06 21.58 21.58 21.08 21.30 0.0M
2023-02-03 22.18 22.78 22.00 22.06 0.0M
2023-02-02 23.30 23.47 22.44 22.73 0.1M
2023-02-01 22.10 23.24 21.51 22.75 0.1M
2023-01-31 21.35 22.00 21.22 21.91 0.0M
2023-01-30 21.47 22.22 21.42 21.50 0.0M
2023-01-27 21.69 22.41 21.52 21.90 0.1M
2023-01-26 22.15 22.43 21.68 22.18 0.0M
2023-01-25 21.45 22.15 21.40 22.15 0.0M
2023-01-24 21.61 21.90 21.37 21.83 0.0M
2023-01-23 21.58 22.18 21.47 21.91 0.0M
2023-01-20 21.19 21.95 20.99 21.58 0.0M
2023-01-19 21.06 21.34 20.76 21.20 0.1M
2023-01-18 22.48 22.80 21.56 21.56 0.1M
2023-01-17 21.91 22.34 21.59 21.80 0.1M
2023-01-13 21.07 21.79 21.07 21.57 0.1M
2023-01-12 21.01 21.68 20.30 21.50 0.1M
2023-01-11 20.45 20.68 20.21 20.56 0.1M
2023-01-10 19.87 20.17 19.87 20.17 0.0M
2023-01-09 20.02 20.48 19.81 19.81 0.1M
2023-01-06 18.26 19.55 18.17 19.51 0.0M
2023-01-05 18.22 18.28 18.05 18.14 0.0M
2023-01-04 18.50 18.77 18.25 18.67 0.0M
2023-01-03 17.88 18.04 17.42 17.66 0.0M