시장 데이터를 불러오는 중
전체 종목
Direxion Daily Gold Bull 2X ETF 과거 주가
Direxion Daily Gold Bull 2X ETF · UGLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Gold Bull 2X ETF · UGLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,939 | ₩27,019 | ₩26,791 | ₩26,925 | -0.05% | 15.4만 |
| 2026.10.08 | ₩26,081 | ₩26,228 | ₩25,906 | ₩26,148 | +0.26% | 2.9만 |
| 2026.10.07 | ₩25,745 | ₩26,094 | ₩25,584 | ₩25,786 | +0.16% | 34.3만 |
| 2026.10.06 | ₩26,657 | ₩26,778 | ₩26,416 | ₩26,738 | +0.30% | 2.2만 |
| 2026.10.05 | ₩26,469 | ₩26,469 | ₩26,134 | ₩26,349 | -0.46% | 2.2만 |
| 2026.10.02 | ₩27,073 | ₩27,113 | ₩26,148 | ₩26,443 | -2.33% | 7.5만 |
| 2026.10.01 | ₩26,697 | ₩26,979 | ₩26,510 | ₩26,845 | +0.55% | 3.2만 |
| 2026.09.30 | ₩26,965 | ₩27,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,603 |
| -1.34% |
| 2.2만 |
| 2026.09.29 | ₩26,590 | ₩26,885 | ₩26,402 | ₩26,885 | +1.11% | 4.6만 |
|---|
| 2026.09.28 | ₩26,550 | ₩26,671 | ₩26,040 | ₩26,188 | -1.36% | 9.6만 |
|---|
| 2026.09.25 | ₩28,266 | ₩28,440 | ₩28,078 | ₩28,400 | +0.47% | 1.4만 |
|---|
| 2026.09.24 | ₩28,159 | ₩28,280 | ₩27,877 | ₩28,186 | +0.10% | 2.8만 |
|---|
| 2026.09.23 | ₩28,762 | ₩28,762 | ₩28,280 | ₩28,320 | -1.54% | 7.4만 |
|---|
| 2026.09.22 | ₩29,030 | ₩29,513 | ₩28,829 | ₩29,446 | +1.43% | 2.8만 |
|---|
| 2026.09.21 | ₩29,755 | ₩29,755 | ₩29,071 | ₩29,285 | -1.58% | 4.1만 |
|---|
| 2026.09.18 | ₩29,634 | ₩29,983 | ₩29,312 | ₩29,755 | +0.41% | 3.3만 |
|---|
| 2026.09.17 | ₩29,553 | ₩29,755 | ₩29,366 | ₩29,366 | -0.64% | 4.5만 |
|---|
| 2026.09.16 | ₩29,393 | ₩29,486 | ₩27,998 | ₩28,360 | -3.51% | 3.9만 |
|---|
| 2026.09.15 | ₩28,615 | ₩28,856 | ₩28,427 | ₩28,695 | +0.28% | 4.8만 |
|---|
| 2026.09.14 | ₩28,467 | ₩28,977 | ₩28,293 | ₩28,521 | +0.19% | 6.6만 |
|---|
| 2026.09.11 | ₩30,009 | ₩30,103 | ₩29,366 | ₩29,486 | -1.74% | 2.2만 |
|---|
| 2026.09.10 | ₩29,580 | ₩29,822 | ₩29,030 | ₩29,098 | -1.63% | 4.4만 |
|---|
| 2026.09.09 | ₩30,479 | ₩30,680 | ₩29,915 | ₩30,157 | -1.06% | 5.2만 |
|---|
| 2026.09.08 | ₩30,197 | ₩30,264 | ₩29,567 | ₩29,607 | -1.95% | 5.2만 |
|---|
| 2026.09.04 | ₩30,412 | ₩30,841 | ₩30,318 | ₩30,693 | +0.93% | 9.6만 |
|---|
| 2026.09.03 | ₩31,149 | ₩31,779 | ₩31,082 | ₩31,310 | +0.52% | 13.6만 |
|---|
| 2026.09.02 | ₩29,688 | ₩30,251 | ₩28,816 | ₩28,816 | -2.94% | 9.4만 |
|---|
| 2026.09.01 | ₩29,325 | ₩29,969 | ₩29,258 | ₩29,312 | -0.05% | 8.1만 |
|---|
| 2026.08.31 | ₩30,881 | ₩31,122 | ₩30,559 | ₩31,055 | +0.56% | 7.4만 |
|---|
| 2026.08.28 | ₩33,295 | ₩33,388 | ₩31,082 | ₩31,136 | -6.48% | 7.7만 |
|---|
| 2026.08.27 | ₩33,241 | ₩33,429 | ₩32,785 | ₩33,415 | +0.52% | 4만 |
|---|
| 2026.08.26 | ₩33,536 | ₩33,683 | ₩32,986 | ₩33,174 | -1.08% | 7만 |
|---|
| 2026.08.25 | ₩33,429 | ₩34,247 | ₩33,308 | ₩34,220 | +2.37% | 7만 |
|---|
| 2026.08.24 | ₩34,515 | ₩34,528 | ₩33,670 | ₩34,126 | -1.13% | 19.1만 |
|---|
| 2026.08.21 | ₩33,214 | ₩33,710 | ₩32,933 | ₩33,509 | +0.89% | 10.5만 |
|---|
| 2026.08.20 | ₩31,484 | ₩32,436 | ₩31,484 | ₩32,302 | +2.60% | 4.1만 |
|---|
| 2026.08.19 | ₩31,498 | ₩32,101 | ₩31,203 | ₩32,088 | +1.87% | 13.4만 |
|---|
| 2026.08.18 | ₩30,412 | ₩30,573 | ₩29,607 | ₩29,768 | -2.12% | 3.4만 |
|---|
| 2026.08.17 | ₩30,573 | ₩30,948 | ₩30,371 | ₩30,881 | +1.01% | 6.9만 |
|---|
| 2026.08.14 | ₩30,371 | ₩30,505 | ₩30,210 | ₩30,278 | -0.31% | 2.6만 |
|---|
| 2026.08.13 | ₩30,586 | ₩30,586 | ₩29,835 | ₩29,902 | -2.24% | 2.9만 |
|---|
| 2026.08.12 | ₩31,055 | ₩31,149 | ₩30,573 | ₩30,800 | -0.82% | 8.5만 |
|---|
| 2026.08.11 | ₩30,573 | ₩30,653 | ₩30,050 | ₩30,251 | -1.05% | 8.4만 |
|---|
| 2026.08.10 | ₩29,929 | ₩30,613 | ₩29,460 | ₩30,505 | +1.93% | 6.5만 |
|---|
| 2026.08.07 | ₩30,063 | ₩30,170 | ₩29,674 | ₩29,902 | -0.54% | 6.5만 |
|---|
| 2026.08.06 | ₩28,722 | ₩28,963 | ₩28,280 | ₩28,695 | -0.09% | 5.9만 |
|---|
| 2026.08.05 | ₩27,971 | ₩28,829 | ₩27,864 | ₩28,601 | +2.25% | 9.6만 |
|---|
| 2026.08.04 | ₩26,255 | ₩26,738 | ₩26,255 | ₩26,456 | +0.77% | 5.5만 |
|---|
| 2026.08.03 | ₩26,013 | ₩26,134 | ₩25,786 | ₩26,121 | +0.41% | 1.7만 |
|---|
| 2026.07.31 | ₩26,000 | ₩26,134 | ₩25,718 | ₩26,134 | +0.52% | 2.1만 |
|---|
| 2026.07.30 | ₩26,523 | ₩26,898 | ₩26,523 | ₩26,885 | +1.37% | 5.8천 |
|---|
| 2026.07.29 | ₩25,705 | ₩26,845 | ₩25,450 | ₩26,148 | +1.72% | 1.9만 |
|---|
| 2026.07.28 | ₩26,027 | ₩26,054 | ₩25,196 | ₩25,826 | -0.77% | 1.7만 |
|---|
| 2026.07.27 | ₩26,443 | ₩26,697 | ₩26,362 | ₩26,617 | +0.66% | 1.5만 |
|---|
| 2026.07.24 | ₩26,161 | ₩26,550 | ₩26,161 | ₩26,215 | +0.21% | 2.5만 |
|---|
| 2026.07.23 | ₩26,268 | ₩26,416 | ₩26,040 | ₩26,228 | -0.15% | 2만 |
|---|
| 2026.07.22 | ₩27,381 | ₩27,649 | ₩27,274 | ₩27,274 | -0.39% | 3만 |
|---|
| 2026.07.21 | ₩26,174 | ₩26,657 | ₩26,174 | ₩26,630 | +1.74% | 1.8만 |
|---|
| 2026.07.20 | ₩25,960 | ₩25,960 | ₩25,638 | ₩25,678 | -1.08% | 1.7만 |
|---|
| 2026.07.17 | ₩25,316 | ₩25,812 | ₩25,316 | ₩25,786 | +1.85% | 8.7천 |
|---|
| 2026.07.16 | ₩25,692 | ₩25,705 | ₩25,316 | ₩25,423 | -1.04% | 1.7만 |
|---|
| 2026.07.15 | ₩26,389 | ₩26,590 | ₩26,027 | ₩26,349 | -0.15% | 8.8천 |
|---|
| 2026.07.14 | ₩26,657 | ₩26,858 | ₩26,268 | ₩26,349 | -1.16% | 8.2천 |
|---|
| 2026.07.13 | ₩26,443 | ₩26,443 | ₩25,531 | ₩25,625 | -3.09% | 4.6만 |
|---|
| 2026.07.10 | ₩26,818 | ₩27,100 | ₩26,791 | ₩27,046 | +0.85% | 1.7만 |
|---|
| 2026.07.09 | ₩27,247 | ₩27,488 | ₩27,207 | ₩27,247 | 0.00% | 1.4만 |
|---|
| 2026.07.08 | ₩26,577 | ₩26,872 | ₩26,081 | ₩26,724 | +0.55% | 1.9만 |
|---|
| 2026.07.07 | ₩27,944 | ₩28,105 | ₩27,046 | ₩27,234 | -2.54% | 2.4만 |
|---|
| 2026.07.06 | ₩27,944 | ₩27,971 | ₩27,488 | ₩27,837 | -0.38% | 6만 |
|---|
| 2026.07.02 | ₩27,207 | ₩27,596 | ₩27,153 | ₩27,287 | +0.30% | 3.3만 |
|---|
| 2026.07.01 | ₩26,563 | ₩27,126 | ₩26,201 | ₩26,282 | -1.06% | 3.8만 |
|---|
| 2026.06.30 | ₩26,134 | ₩26,456 | ₩25,973 | ₩26,027 | -0.41% | 2.4만 |
|---|
| 2026.06.29 | ₩26,295 | ₩26,376 | ₩25,853 | ₩26,054 | -0.92% | 9.9천 |
|---|
| 2026.06.26 | ₩26,751 | ₩26,992 | ₩26,255 | ₩26,764 | +0.05% | 1.4만 |
|---|
| 2026.06.25 | ₩26,148 | ₩26,362 | ₩26,013 | ₩26,161 | +0.05% | 1.5만 |
|---|
| 2026.06.24 | ₩25,558 | ₩26,215 | ₩25,343 | ₩25,705 | +0.58% | 2.2만 |
|---|
| 2026.06.23 | ₩27,448 | ₩27,730 | ₩27,421 | ₩27,421 | -0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩28,467 | ₩28,628 | ₩28,280 | ₩28,494 | +0.09% | 1.2만 |
|---|
| 2026.06.18 | ₩29,527 | ₩29,728 | ₩28,735 | ₩28,870 | -2.23% | 1.8만 |
|---|
| 2026.06.17 | ₩30,425 | ₩31,230 | ₩29,004 | ₩29,098 | -4.36% | 2.5만 |
|---|
| 2026.06.16 | ₩30,599 | ₩30,680 | ₩30,398 | ₩30,532 | -0.22% | 1.2만 |
|---|
| 2026.06.15 | ₩30,854 | ₩31,042 | ₩30,371 | ₩30,371 | -1.56% | 3.1만 |
|---|
| 2026.06.12 | ₩28,789 | ₩29,151 | ₩28,548 | ₩28,856 | +0.23% | 2.5만 |
|---|
| 2026.06.11 | ₩27,140 | ₩28,977 | ₩26,992 | ₩28,896 | +6.47% | 2.9만 |
|---|
| 2026.06.10 | ₩28,172 | ₩28,561 | ₩27,247 | ₩27,247 | -3.28% | 2.8만 |
|---|
| 2026.06.09 | ₩30,666 | ₩30,666 | ₩29,406 | ₩29,661 | -3.28% | 2.1만 |
|---|
| 2026.06.08 | ₩30,774 | ₩30,921 | ₩30,546 | ₩30,680 | -0.31% | 1.4만 |
|---|
| 2026.06.05 | ₩31,820 | ₩31,820 | ₩30,586 | ₩30,586 | -3.88% | 2.2만 |
|---|
| 2026.06.04 | ₩33,321 | ₩33,429 | ₩32,852 | ₩32,906 | -1.25% | 7.4천 |
|---|
| 2026.06.03 | ₩32,530 | ₩32,624 | ₩32,316 | ₩32,463 | -0.21% | 5.1천 |
|---|
| 2026.06.02 | ₩33,455 | ₩33,710 | ₩33,053 | ₩33,107 | -1.04% | 6.1천 |
|---|
| 2026.06.01 | ₩32,731 | ₩33,013 | ₩32,544 | ₩33,013 | +0.86% | 7천 |
|---|
| 2026.05.29 | ₩33,804 | ₩34,448 | ₩33,804 | ₩33,965 | +0.48% | 6.3천 |
|---|