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 | ₩26,888 | ₩26,968 | ₩26,741 | ₩26,875 | -0.05% | 15.4만 |
| 2026.10.08 | ₩26,031 | ₩26,179 | ₩25,858 | ₩26,098 | +0.26% | 2.9만 |
| 2026.10.07 | ₩25,697 | ₩26,045 | ₩25,536 | ₩25,737 | +0.16% | 34.3만 |
| 2026.10.06 | ₩26,607 | ₩26,727 | ₩26,366 | ₩26,687 | +0.30% | 2.2만 |
| 2026.10.05 | ₩26,420 | ₩26,420 | ₩26,085 | ₩26,299 | -0.46% | 2.2만 |
| 2026.10.02 | ₩27,022 | ₩27,062 | ₩26,098 | ₩26,393 | -2.33% | 7.5만 |
| 2026.10.01 | ₩26,647 | ₩26,928 | ₩26,460 | ₩26,794 | +0.55% | 3.2만 |
| 2026.09.30 | ₩26,915 | ₩27,009 | ₩26,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,553 |
| -1.34% |
| 2.2만 |
| 2026.09.29 | ₩26,540 | ₩26,835 | ₩26,353 | ₩26,835 | +1.11% | 4.6만 |
|---|
| 2026.09.28 | ₩26,500 | ₩26,620 | ₩25,991 | ₩26,139 | -1.36% | 9.6만 |
|---|
| 2026.09.25 | ₩28,213 | ₩28,387 | ₩28,026 | ₩28,347 | +0.47% | 1.4만 |
|---|
| 2026.09.24 | ₩28,106 | ₩28,226 | ₩27,825 | ₩28,133 | +0.10% | 2.8만 |
|---|
| 2026.09.23 | ₩28,708 | ₩28,708 | ₩28,226 | ₩28,267 | -1.54% | 7.4만 |
|---|
| 2026.09.22 | ₩28,976 | ₩29,458 | ₩28,775 | ₩29,391 | +1.43% | 2.8만 |
|---|
| 2026.09.21 | ₩29,699 | ₩29,699 | ₩29,016 | ₩29,230 | -1.58% | 4.1만 |
|---|
| 2026.09.18 | ₩29,578 | ₩29,926 | ₩29,257 | ₩29,699 | +0.41% | 3.3만 |
|---|
| 2026.09.17 | ₩29,498 | ₩29,699 | ₩29,311 | ₩29,311 | -0.64% | 4.5만 |
|---|
| 2026.09.16 | ₩29,337 | ₩29,431 | ₩27,945 | ₩28,307 | -3.51% | 3.9만 |
|---|
| 2026.09.15 | ₩28,561 | ₩28,802 | ₩28,374 | ₩28,641 | +0.28% | 4.8만 |
|---|
| 2026.09.14 | ₩28,414 | ₩28,922 | ₩28,240 | ₩28,467 | +0.19% | 6.6만 |
|---|
| 2026.09.11 | ₩29,953 | ₩30,047 | ₩29,311 | ₩29,431 | -1.74% | 2.2만 |
|---|
| 2026.09.10 | ₩29,525 | ₩29,766 | ₩28,976 | ₩29,043 | -1.63% | 4.4만 |
|---|
| 2026.09.09 | ₩30,421 | ₩30,622 | ₩29,859 | ₩30,100 | -1.06% | 5.2만 |
|---|
| 2026.09.08 | ₩30,140 | ₩30,207 | ₩29,511 | ₩29,551 | -1.95% | 5.2만 |
|---|
| 2026.09.04 | ₩30,354 | ₩30,783 | ₩30,261 | ₩30,636 | +0.93% | 9.6만 |
|---|
| 2026.09.03 | ₩31,091 | ₩31,720 | ₩31,024 | ₩31,251 | +0.52% | 13.6만 |
|---|
| 2026.09.02 | ₩29,632 | ₩30,194 | ₩28,762 | ₩28,762 | -2.94% | 9.4만 |
|---|
| 2026.09.01 | ₩29,270 | ₩29,913 | ₩29,203 | ₩29,257 | -0.05% | 8.1만 |
|---|
| 2026.08.31 | ₩30,823 | ₩31,064 | ₩30,502 | ₩30,997 | +0.56% | 7.4만 |
|---|
| 2026.08.28 | ₩33,232 | ₩33,326 | ₩31,024 | ₩31,077 | -6.48% | 7.7만 |
|---|
| 2026.08.27 | ₩33,178 | ₩33,366 | ₩32,723 | ₩33,352 | +0.52% | 4만 |
|---|
| 2026.08.26 | ₩33,473 | ₩33,620 | ₩32,924 | ₩33,112 | -1.08% | 7만 |
|---|
| 2026.08.25 | ₩33,366 | ₩34,182 | ₩33,245 | ₩34,155 | +2.37% | 7만 |
|---|
| 2026.08.24 | ₩34,450 | ₩34,463 | ₩33,607 | ₩34,062 | -1.13% | 19.1만 |
|---|
| 2026.08.21 | ₩33,152 | ₩33,647 | ₩32,871 | ₩33,446 | +0.89% | 10.5만 |
|---|
| 2026.08.20 | ₩31,425 | ₩32,375 | ₩31,425 | ₩32,242 | +2.60% | 4.1만 |
|---|
| 2026.08.19 | ₩31,439 | ₩32,041 | ₩31,144 | ₩32,027 | +1.87% | 13.4만 |
|---|
| 2026.08.18 | ₩30,354 | ₩30,515 | ₩29,551 | ₩29,712 | -2.12% | 3.4만 |
|---|
| 2026.08.17 | ₩30,515 | ₩30,890 | ₩30,314 | ₩30,823 | +1.01% | 6.9만 |
|---|
| 2026.08.14 | ₩30,314 | ₩30,448 | ₩30,154 | ₩30,221 | -0.31% | 2.6만 |
|---|
| 2026.08.13 | ₩30,528 | ₩30,528 | ₩29,779 | ₩29,846 | -2.24% | 2.9만 |
|---|
| 2026.08.12 | ₩30,997 | ₩31,091 | ₩30,515 | ₩30,743 | -0.82% | 8.5만 |
|---|
| 2026.08.11 | ₩30,515 | ₩30,595 | ₩29,993 | ₩30,194 | -1.05% | 8.4만 |
|---|
| 2026.08.10 | ₩29,873 | ₩30,555 | ₩29,404 | ₩30,448 | +1.93% | 6.5만 |
|---|
| 2026.08.07 | ₩30,006 | ₩30,114 | ₩29,618 | ₩29,846 | -0.54% | 6.5만 |
|---|
| 2026.08.06 | ₩28,668 | ₩28,909 | ₩28,226 | ₩28,641 | -0.09% | 5.9만 |
|---|
| 2026.08.05 | ₩27,919 | ₩28,775 | ₩27,812 | ₩28,548 | +2.25% | 9.6만 |
|---|
| 2026.08.04 | ₩26,205 | ₩26,687 | ₩26,205 | ₩26,406 | +0.77% | 5.5만 |
|---|
| 2026.08.03 | ₩25,965 | ₩26,085 | ₩25,737 | ₩26,072 | +0.41% | 1.7만 |
|---|
| 2026.07.31 | ₩25,951 | ₩26,085 | ₩25,670 | ₩26,085 | +0.52% | 2.1만 |
|---|
| 2026.07.30 | ₩26,473 | ₩26,848 | ₩26,473 | ₩26,835 | +1.37% | 5.8천 |
|---|
| 2026.07.29 | ₩25,657 | ₩26,794 | ₩25,402 | ₩26,098 | +1.72% | 1.9만 |
|---|
| 2026.07.28 | ₩25,978 | ₩26,005 | ₩25,148 | ₩25,777 | -0.77% | 1.7만 |
|---|
| 2026.07.27 | ₩26,393 | ₩26,647 | ₩26,313 | ₩26,567 | +0.66% | 1.5만 |
|---|
| 2026.07.24 | ₩26,112 | ₩26,500 | ₩26,112 | ₩26,165 | +0.21% | 2.5만 |
|---|
| 2026.07.23 | ₩26,219 | ₩26,366 | ₩25,991 | ₩26,179 | -0.15% | 2만 |
|---|
| 2026.07.22 | ₩27,330 | ₩27,597 | ₩27,223 | ₩27,223 | -0.39% | 3만 |
|---|
| 2026.07.21 | ₩26,125 | ₩26,607 | ₩26,125 | ₩26,580 | +1.74% | 1.8만 |
|---|
| 2026.07.20 | ₩25,911 | ₩25,911 | ₩25,590 | ₩25,630 | -1.08% | 1.7만 |
|---|
| 2026.07.17 | ₩25,269 | ₩25,764 | ₩25,269 | ₩25,737 | +1.85% | 8.7천 |
|---|
| 2026.07.16 | ₩25,643 | ₩25,657 | ₩25,269 | ₩25,376 | -1.04% | 1.7만 |
|---|
| 2026.07.15 | ₩26,339 | ₩26,540 | ₩25,978 | ₩26,299 | -0.15% | 8.8천 |
|---|
| 2026.07.14 | ₩26,607 | ₩26,808 | ₩26,219 | ₩26,299 | -1.16% | 8.2천 |
|---|
| 2026.07.13 | ₩26,393 | ₩26,393 | ₩25,483 | ₩25,576 | -3.09% | 4.6만 |
|---|
| 2026.07.10 | ₩26,768 | ₩27,049 | ₩26,741 | ₩26,995 | +0.85% | 1.7만 |
|---|
| 2026.07.09 | ₩27,196 | ₩27,437 | ₩27,156 | ₩27,196 | 0.00% | 1.4만 |
|---|
| 2026.07.08 | ₩26,527 | ₩26,821 | ₩26,031 | ₩26,674 | +0.55% | 1.9만 |
|---|
| 2026.07.07 | ₩27,892 | ₩28,052 | ₩26,995 | ₩27,182 | -2.54% | 2.4만 |
|---|
| 2026.07.06 | ₩27,892 | ₩27,919 | ₩27,437 | ₩27,785 | -0.38% | 6만 |
|---|
| 2026.07.02 | ₩27,156 | ₩27,544 | ₩27,102 | ₩27,236 | +0.30% | 3.3만 |
|---|
| 2026.07.01 | ₩26,513 | ₩27,075 | ₩26,152 | ₩26,232 | -1.06% | 3.8만 |
|---|
| 2026.06.30 | ₩26,085 | ₩26,406 | ₩25,924 | ₩25,978 | -0.41% | 2.4만 |
|---|
| 2026.06.29 | ₩26,246 | ₩26,326 | ₩25,804 | ₩26,005 | -0.92% | 9.9천 |
|---|
| 2026.06.26 | ₩26,701 | ₩26,942 | ₩26,205 | ₩26,714 | +0.05% | 1.4만 |
|---|
| 2026.06.25 | ₩26,098 | ₩26,313 | ₩25,965 | ₩26,112 | +0.05% | 1.5만 |
|---|
| 2026.06.24 | ₩25,510 | ₩26,165 | ₩25,295 | ₩25,657 | +0.58% | 2.2만 |
|---|
| 2026.06.23 | ₩27,397 | ₩27,678 | ₩27,370 | ₩27,370 | -0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩28,414 | ₩28,574 | ₩28,226 | ₩28,441 | +0.09% | 1.2만 |
|---|
| 2026.06.18 | ₩29,471 | ₩29,672 | ₩28,681 | ₩28,815 | -2.23% | 1.8만 |
|---|
| 2026.06.17 | ₩30,368 | ₩31,171 | ₩28,949 | ₩29,043 | -4.36% | 2.5만 |
|---|
| 2026.06.16 | ₩30,542 | ₩30,622 | ₩30,341 | ₩30,475 | -0.22% | 1.2만 |
|---|
| 2026.06.15 | ₩30,796 | ₩30,983 | ₩30,314 | ₩30,314 | -1.56% | 3.1만 |
|---|
| 2026.06.12 | ₩28,735 | ₩29,096 | ₩28,494 | ₩28,802 | +0.23% | 2.5만 |
|---|
| 2026.06.11 | ₩27,089 | ₩28,922 | ₩26,942 | ₩28,842 | +6.47% | 2.9만 |
|---|
| 2026.06.10 | ₩28,119 | ₩28,507 | ₩27,196 | ₩27,196 | -3.28% | 2.8만 |
|---|
| 2026.06.09 | ₩30,609 | ₩30,609 | ₩29,351 | ₩29,605 | -3.28% | 2.1만 |
|---|
| 2026.06.08 | ₩30,716 | ₩30,863 | ₩30,488 | ₩30,622 | -0.31% | 1.4만 |
|---|
| 2026.06.05 | ₩31,760 | ₩31,760 | ₩30,528 | ₩30,528 | -3.88% | 2.2만 |
|---|
| 2026.06.04 | ₩33,259 | ₩33,366 | ₩32,790 | ₩32,844 | -1.25% | 7.4천 |
|---|
| 2026.06.03 | ₩32,469 | ₩32,563 | ₩32,255 | ₩32,402 | -0.21% | 5.1천 |
|---|
| 2026.06.02 | ₩33,393 | ₩33,647 | ₩32,991 | ₩33,045 | -1.04% | 6.1천 |
|---|
| 2026.06.01 | ₩32,670 | ₩32,951 | ₩32,482 | ₩32,951 | +0.86% | 7천 |
|---|
| 2026.05.29 | ₩33,741 | ₩34,383 | ₩33,741 | ₩33,901 | +0.48% | 6.3천 |
|---|