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
2024-12-31 20.83 20.84 20.25 20.40 0.0M
2024-12-30 20.42 20.51 20.16 20.46 0.0M
2024-12-27 20.75 20.92 20.64 20.82 0.0M
2024-12-26 20.63 21.24 20.63 21.12 0.0M
2024-12-24 20.75 20.95 20.32 20.95 0.0M
2024-12-23 20.30 20.67 20.14 20.64 0.0M
2024-12-20 19.86 20.84 19.86 20.48 0.0M
2024-12-19 21.05 21.05 20.60 20.64 0.0M
2024-12-18 22.43 22.68 20.69 20.93 0.1M
2024-12-17 22.49 22.68 22.36 22.37 0.0M
2024-12-16 22.67 22.93 22.55 22.71 0.0M
2024-12-13 23.13 23.14 22.69 22.88 0.0M
2024-12-12 23.19 23.40 22.87 22.88 0.0M
2024-12-11 23.42 23.48 23.15 23.46 0.0M
2024-12-10 23.60 23.61 23.13 23.15 0.0M
2024-12-09 24.25 24.27 23.75 23.78 0.0M
2024-12-06 24.15 24.42 23.65 23.79 0.0M
2024-12-05 23.73 23.95 23.62 23.76 0.1M
2024-12-04 23.12 23.48 23.00 23.12 0.1M
2024-12-03 22.94 23.22 22.83 22.99 0.0M
2024-12-02 22.61 22.99 22.07 22.99 0.0M
2024-11-29 22.03 22.83 22.03 22.68 0.0M
2024-11-27 21.75 22.13 21.63 21.84 0.0M
2024-11-26 21.95 22.00 21.35 21.51 0.0M
2024-11-25 22.08 22.27 21.77 21.96 0.0M
2024-11-22 21.58 21.64 21.30 21.56 0.0M
2024-11-21 21.18 21.47 20.99 21.34 0.0M
2024-11-20 21.37 21.72 21.07 21.45 0.0M
2024-11-19 21.04 21.99 21.04 21.73 0.0M
2024-11-18 21.41 21.96 21.41 21.83 0.0M
2024-11-15 21.72 21.80 21.37 21.60 0.0M
2024-11-14 22.15 22.27 21.76 21.76 0.0M
2024-11-13 21.72 21.74 21.21 21.58 0.1M
2024-11-12 22.55 22.83 21.58 22.08 0.1M
2024-11-11 23.67 23.68 23.39 23.39 0.0M
2024-11-08 23.59 23.59 22.97 23.31 0.0M
2024-11-07 24.25 24.58 24.16 24.57 0.0M
2024-11-06 23.49 23.50 23.01 23.35 0.1M
2024-11-05 24.57 25.08 24.57 24.96 0.0M
2024-11-04 24.84 25.06 24.48 24.48 0.0M
2024-11-01 25.07 25.07 24.29 24.40 0.0M
2024-10-31 24.32 24.36 23.70 24.36 0.0M
2024-10-30 24.59 25.11 24.59 24.79 0.0M
2024-10-29 25.52 25.69 25.22 25.39 0.0M
2024-10-28 25.79 26.10 25.79 26.05 0.0M
2024-10-25 25.66 25.85 25.19 25.46 0.0M
2024-10-24 25.99 25.99 25.46 25.73 0.0M
2024-10-23 25.49 25.65 25.04 25.41 0.0M
2024-10-22 25.76 26.08 25.65 25.92 0.0M
2024-10-21 26.76 26.78 26.13 26.16 0.0M
2024-10-18 27.01 27.13 26.88 27.11 0.0M
2024-10-17 26.75 26.75 26.34 26.62 0.0M
2024-10-16 26.55 26.62 26.31 26.39 0.0M
2024-10-15 27.32 27.37 26.31 26.38 0.0M
2024-10-14 27.62 27.63 27.34 27.56 0.0M
2024-10-11 27.22 27.36 27.17 27.30 0.0M
2024-10-10 26.51 27.11 26.43 26.96 0.0M
2024-10-09 26.58 27.59 26.57 27.19 0.0M
2024-10-08 26.69 26.70 26.50 26.55 0.0M
2024-10-07 27.14 27.28 26.61 26.99 0.0M
2024-10-04 26.91 27.72 26.77 27.72 0.0M
2024-10-03 27.28 27.28 26.79 26.98 0.0M
2024-10-02 27.87 28.14 27.57 27.77 0.0M
2024-10-01 29.00 29.07 27.88 28.24 0.0M
2024-09-30 29.34 29.57 28.66 29.24 0.0M
2024-09-27 30.29 30.37 29.68 29.96 0.0M
2024-09-26 29.64 30.20 29.46 30.20 0.0M
2024-09-25 28.72 28.72 28.33 28.43 0.0M
2024-09-24 28.49 28.74 28.31 28.74 0.0M
2024-09-23 27.99 28.35 27.70 28.12 0.0M
2024-09-20 28.34 28.37 27.64 27.96 0.0M
2024-09-19 29.09 29.31 28.77 29.14 0.0M
2024-09-18 27.95 28.72 27.61 27.82 0.0M
2024-09-17 28.34 28.34 27.75 27.90 0.0M
2024-09-16 27.92 28.35 27.79 28.29 0.0M
2024-09-13 27.53 28.28 27.41 27.71 0.0M
2024-09-12 26.57 27.16 26.57 27.14 0.0M
2024-09-11 26.39 26.66 25.51 26.65 0.0M
2024-09-10 26.37 26.43 25.65 26.31 0.0M
2024-09-09 26.42 26.89 26.42 26.71 0.0M
2024-09-06 27.31 27.31 25.95 26.02 0.0M
2024-09-05 27.42 27.42 27.06 27.10 0.0M
2024-09-04 27.20 27.61 27.02 27.46 0.0M
2024-09-03 28.80 28.80 27.50 27.67 0.0M
2024-08-30 29.36 29.36 28.78 29.33 0.0M
2024-08-29 29.20 29.53 28.94 29.01 0.0M
2024-08-28 28.98 29.10 28.82 28.90 0.0M
2024-08-27 29.04 29.31 29.04 29.26 0.0M
2024-08-26 29.13 29.16 28.79 28.96 0.0M
2024-08-23 28.30 29.44 28.30 29.19 0.0M
2024-08-22 28.53 28.53 27.78 27.78 0.0M
2024-08-21 27.93 28.40 27.86 28.26 0.0M
2024-08-20 27.73 27.92 27.42 27.65 0.0M
2024-08-19 27.33 28.00 27.33 27.83 0.0M
2024-08-16 26.50 26.95 26.50 26.88 0.0M
2024-08-15 26.35 26.98 26.24 26.46 0.0M
2024-08-14 25.64 26.19 25.56 25.92 0.0M
2024-08-13 24.82 25.36 24.68 25.36 0.0M
2024-08-12 24.47 24.63 24.20 24.37 0.0M
2024-08-09 24.12 24.65 24.00 24.63 0.0M
2024-08-08 23.66 24.16 23.45 24.15 0.0M
2024-08-07 24.33 24.33 23.06 23.17 0.0M
2024-08-06 22.46 23.84 22.46 23.19 0.0M
2024-08-05 22.33 23.35 22.18 22.90 0.0M
2024-08-02 24.56 24.72 24.15 24.56 0.0M
2024-08-01 26.40 26.40 24.79 25.17 0.0M
2024-07-31 26.86 27.37 26.74 26.98 0.0M
2024-07-30 26.17 26.40 25.82 26.21 0.0M
2024-07-29 26.08 26.18 25.70 25.76 0.0M
2024-07-26 26.12 26.50 26.10 26.37 0.0M
2024-07-25 25.12 25.92 25.05 25.38 0.0M
2024-07-24 26.33 26.40 25.60 25.71 0.0M
2024-07-23 26.69 26.76 26.36 26.67 0.0M
2024-07-22 26.86 27.15 26.74 27.02 0.0M
2024-07-19 26.13 26.60 25.94 26.03 0.0M
2024-07-18 27.48 27.48 26.49 26.61 0.0M
2024-07-17 27.32 27.83 27.04 27.23 0.0M
2024-07-16 27.17 27.72 27.00 27.72 0.0M
2024-07-15 28.09 28.25 27.31 27.43 0.0M
2024-07-12 28.17 28.68 28.16 28.30 0.0M
2024-07-11 27.67 27.79 27.21 27.29 0.0M
2024-07-10 26.51 27.03 26.41 27.03 0.0M
2024-07-09 26.36 26.53 25.92 26.00 0.0M
2024-07-08 27.46 27.46 26.66 26.66 0.0M
2024-07-05 27.10 27.22 26.57 27.07 0.0M
2024-07-03 26.03 26.48 26.03 26.43 0.0M
2024-07-02 25.00 25.86 24.81 25.48 0.0M
2024-07-01 25.46 26.19 25.42 25.69 0.0M
2024-06-28 25.20 25.69 25.01 25.30 0.0M
2024-06-27 25.69 25.69 25.22 25.36 0.0M
2024-06-26 25.21 25.62 25.21 25.56 0.0M
2024-06-25 26.01 26.34 25.70 25.91 0.0M
2024-06-24 26.61 27.10 26.43 26.63 0.0M
2024-06-21 26.08 26.14 25.68 26.03 0.0M
2024-06-20 26.60 27.00 26.35 27.00 0.0M
2024-06-18 26.32 26.52 26.30 26.46 0.0M
2024-06-17 25.77 26.04 25.42 26.01 0.0M
2024-06-14 25.53 25.74 25.00 25.57 0.1M
2024-06-13 27.52 27.61 26.51 26.87 0.0M
2024-06-12 28.36 28.68 28.04 28.17 0.0M
2024-06-11 26.95 27.47 26.34 27.07 0.0M
2024-06-10 27.28 28.20 27.12 27.65 0.0M
2024-06-07 28.67 28.67 28.14 28.24 0.0M
2024-06-06 29.05 29.46 28.83 29.39 0.1M
2024-06-05 29.00 29.09 28.47 29.06 0.0M
2024-06-04 28.29 28.68 28.00 28.28 0.0M
2024-06-03 28.59 28.64 28.06 28.64 0.0M
2024-05-31 27.98 28.41 27.73 28.29 0.0M
2024-05-30 27.32 27.87 27.32 27.68 0.0M
2024-05-29 27.22 27.36 26.86 26.87 0.0M
2024-05-28 28.46 28.68 27.89 28.11 0.0M
2024-05-24 27.93 28.42 27.92 28.28 0.0M
2024-05-23 28.74 28.74 27.53 27.79 0.0M
2024-05-22 28.25 28.58 27.74 28.14 0.1M
2024-05-21 28.70 28.85 28.47 28.69 0.1M
2024-05-20 29.11 29.22 28.59 28.83 0.0M
2024-05-17 28.73 29.00 28.28 28.91 0.0M
2024-05-16 29.07 29.38 28.62 28.86 0.0M
2024-05-15 28.90 29.59 28.65 29.18 0.1M
2024-05-14 27.98 28.67 27.92 28.50 0.1M
2024-05-13 27.77 27.95 27.50 27.66 0.1M
2024-05-10 27.75 27.96 27.50 27.66 0.1M
2024-05-09 26.81 27.25 26.77 27.04 0.1M
2024-05-08 26.29 26.57 26.29 26.55 0.0M
2024-05-07 26.24 26.43 26.21 26.25 0.0M
2024-05-06 25.72 25.99 25.55 25.84 0.0M
2024-05-03 25.15 25.59 24.88 25.18 0.0M
2024-05-02 24.32 24.86 24.06 24.45 0.0M
2024-05-01 23.74 24.61 23.56 23.74 0.0M
2024-04-30 24.66 24.82 23.98 23.98 0.0M
2024-04-29 25.01 25.14 24.75 25.05 0.0M
2024-04-26 24.50 24.94 24.50 24.87 0.0M
2024-04-25 23.68 24.34 23.33 24.15 0.0M
2024-04-24 24.82 24.82 24.16 24.65 0.0M
2024-04-23 24.31 25.00 24.09 24.79 0.0M
2024-04-22 23.47 24.00 23.27 23.85 0.0M
2024-04-19 23.20 23.22 22.80 22.93 0.0M
2024-04-18 23.00 23.28 22.81 22.89 0.0M
2024-04-17 23.36 23.36 22.83 23.11 0.0M
2024-04-16 22.75 23.40 22.66 22.93 0.0M
2024-04-15 24.36 24.54 23.27 23.38 0.0M
2024-04-12 24.18 24.18 23.44 23.60 0.0M
2024-04-11 24.82 24.86 23.99 24.79 0.0M
2024-04-10 24.67 25.00 24.36 24.79 0.0M
2024-04-09 26.05 26.05 25.42 25.69 0.0M
2024-04-08 25.86 26.04 25.82 25.90 0.0M
2024-04-05 25.00 25.58 24.98 25.50 0.0M
2024-04-04 26.47 26.47 25.29 25.29 0.0M
2024-04-03 25.29 26.04 25.29 25.89 0.0M
2024-04-02 25.44 25.64 25.16 25.44 0.0M
2024-04-01 26.46 26.66 25.89 26.39 0.0M
2024-03-28 26.33 26.33 26.18 26.28 0.0M
2024-03-27 26.06 26.45 26.06 26.37 0.0M
2024-03-26 26.20 26.23 25.99 25.99 0.0M
2024-03-25 25.64 26.06 25.64 25.84 0.0M
2024-03-22 25.85 25.85 25.75 25.77 0.0M
2024-03-21 26.22 26.22 25.94 25.97 0.0M
2024-03-20 25.36 26.28 25.26 26.06 0.0M
2024-03-19 25.05 25.46 25.03 25.29 0.0M
2024-03-18 25.81 26.17 25.27 25.34 0.0M
2024-03-15 25.81 26.17 25.53 26.12 0.0M
2024-03-14 26.20 26.20 25.57 25.78 0.0M
2024-03-13 26.37 26.59 26.37 26.47 0.0M
2024-03-12 25.68 26.33 25.68 26.33 0.0M
2024-03-11 25.82 25.82 24.80 25.57 0.0M
2024-03-08 26.09 26.15 25.55 25.57 0.0M
2024-03-07 25.40 26.00 25.40 25.91 0.0M
2024-03-06 24.63 24.96 24.63 24.80 0.0M
2024-03-05 24.15 24.30 23.88 24.08 0.0M
2024-03-04 24.31 24.47 24.23 24.37 0.0M
2024-03-01 23.79 24.45 23.70 24.45 0.0M
2024-02-29 24.08 24.14 23.60 23.89 0.0M
2024-02-28 23.80 23.98 23.80 23.85 0.0M
2024-02-27 24.10 24.27 24.10 24.27 0.0M
2024-02-26 24.19 24.20 24.06 24.16 0.0M
2024-02-23 24.29 24.32 24.10 24.27 0.0M
2024-02-22 23.84 24.14 23.84 24.14 0.0M
2024-02-21 23.16 23.47 23.16 23.47 0.0M
2024-02-20 23.39 23.82 23.21 23.37 0.0M
2024-02-16 22.96 23.30 22.93 23.02 0.0M
2024-02-15 22.62 22.96 22.62 22.96 0.0M
2024-02-14 21.97 22.20 21.88 22.20 0.0M
2024-02-13 21.71 21.71 21.24 21.33 0.0M
2024-02-12 22.73 22.83 22.53 22.64 0.0M
2024-02-09 22.37 22.63 22.20 22.59 0.0M
2024-02-08 22.41 22.44 22.35 22.39 0.0M
2024-02-07 22.39 22.53 22.27 22.39 0.0M
2024-02-06 22.13 22.64 22.13 22.64 0.0M
2024-02-05 22.02 22.21 21.75 22.14 0.0M
2024-02-02 22.70 22.70 22.30 22.54 0.0M
2024-02-01 22.80 23.23 22.59 23.20 0.0M
2024-01-31 23.35 23.50 22.49 22.57 0.0M
2024-01-30 23.12 23.12 22.81 23.06 0.0M
2024-01-29 22.67 23.09 22.52 23.07 0.0M
2024-01-26 22.95 23.00 22.80 22.88 0.0M
2024-01-25 21.99 22.35 21.89 22.27 0.0M
2024-01-24 22.26 22.28 21.98 21.98 0.0M
2024-01-23 21.30 21.35 21.05 21.35 0.0M
2024-01-22 21.57 21.62 21.45 21.54 0.0M
2024-01-19 21.10 21.41 20.98 21.41 0.0M
2024-01-18 21.01 21.38 20.93 21.38 0.0M
2024-01-17 20.49 20.86 20.43 20.86 0.0M
2024-01-16 21.64 21.69 21.23 21.33 0.0M
2024-01-12 23.01 23.01 22.61 22.67 0.0M
2024-01-11 22.69 22.69 22.04 22.51 0.0M
2024-01-10 22.75 22.82 22.75 22.82 0.0M
2024-01-09 22.60 22.66 22.45 22.55 0.0M
2024-01-08 22.66 23.26 22.66 23.26 0.0M
2024-01-05 22.38 23.02 22.38 22.47 0.0M
2024-01-04 22.83 22.88 22.62 22.63 0.0M
2024-01-03 22.12 22.31 21.92 22.27 0.0M
2024-01-02 23.03 23.28 22.81 22.85 0.0M