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 | ₩26,876 | ₩26,956 | ₩26,729 | ₩26,863 | -0.05% | 15.4만 |
| 2026.10.08 | ₩26,020 | ₩26,167 | ₩25,846 | ₩26,087 | +0.26% | 2.9만 |
| 2026.10.07 | ₩25,685 | ₩26,033 | ₩25,525 | ₩25,726 | +0.16% | 34.3만 |
| 2026.10.06 | ₩26,595 | ₩26,715 | ₩26,354 | ₩26,675 | +0.30% | 2.2만 |
| 2026.10.05 | ₩26,408 | ₩26,408 | ₩26,073 | ₩26,287 | -0.46% | 2.2만 |
| 2026.10.02 | ₩27,010 | ₩27,050 | ₩26,087 | ₩26,381 | -2.33% | 7.5만 |
| 2026.10.01 | ₩26,635 | ₩26,916 | ₩26,448 | ₩26,782 | +0.55% | 3.2만 |
| 2026.09.30 | ₩26,903 | ₩26,996 | ₩26,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,542 |
| -1.34% |
| 2.2만 |
| 2026.09.29 | ₩26,528 | ₩26,822 | ₩26,341 | ₩26,822 | +1.11% | 4.6만 |
|---|
| 2026.09.28 | ₩26,488 | ₩26,608 | ₩25,980 | ₩26,127 | -1.36% | 9.6만 |
|---|
| 2026.09.25 | ₩28,200 | ₩28,374 | ₩28,013 | ₩28,334 | +0.47% | 1.4만 |
|---|
| 2026.09.24 | ₩28,093 | ₩28,214 | ₩27,812 | ₩28,120 | +0.10% | 2.8만 |
|---|
| 2026.09.23 | ₩28,695 | ₩28,695 | ₩28,214 | ₩28,254 | -1.54% | 7.4만 |
|---|
| 2026.09.22 | ₩28,963 | ₩29,445 | ₩28,762 | ₩29,378 | +1.43% | 2.8만 |
|---|
| 2026.09.21 | ₩29,685 | ₩29,685 | ₩29,003 | ₩29,217 | -1.58% | 4.1만 |
|---|
| 2026.09.18 | ₩29,565 | ₩29,913 | ₩29,244 | ₩29,685 | +0.41% | 3.3만 |
|---|
| 2026.09.17 | ₩29,485 | ₩29,685 | ₩29,297 | ₩29,297 | -0.64% | 4.5만 |
|---|
| 2026.09.16 | ₩29,324 | ₩29,418 | ₩27,933 | ₩28,294 | -3.51% | 3.9만 |
|---|
| 2026.09.15 | ₩28,548 | ₩28,789 | ₩28,361 | ₩28,628 | +0.28% | 4.8만 |
|---|
| 2026.09.14 | ₩28,401 | ₩28,909 | ₩28,227 | ₩28,455 | +0.19% | 6.6만 |
|---|
| 2026.09.11 | ₩29,940 | ₩30,033 | ₩29,297 | ₩29,418 | -1.74% | 2.2만 |
|---|
| 2026.09.10 | ₩29,511 | ₩29,752 | ₩28,963 | ₩29,030 | -1.63% | 4.4만 |
|---|
| 2026.09.09 | ₩30,408 | ₩30,608 | ₩29,846 | ₩30,087 | -1.06% | 5.2만 |
|---|
| 2026.09.08 | ₩30,127 | ₩30,194 | ₩29,498 | ₩29,538 | -1.95% | 5.2만 |
|---|
| 2026.09.04 | ₩30,341 | ₩30,769 | ₩30,247 | ₩30,622 | +0.93% | 9.6만 |
|---|
| 2026.09.03 | ₩31,077 | ₩31,705 | ₩31,010 | ₩31,237 | +0.52% | 13.6만 |
|---|
| 2026.09.02 | ₩29,618 | ₩30,180 | ₩28,749 | ₩28,749 | -2.94% | 9.4만 |
|---|
| 2026.09.01 | ₩29,257 | ₩29,899 | ₩29,190 | ₩29,244 | -0.05% | 8.1만 |
|---|
| 2026.08.31 | ₩30,809 | ₩31,050 | ₩30,488 | ₩30,983 | +0.56% | 7.4만 |
|---|
| 2026.08.28 | ₩33,217 | ₩33,311 | ₩31,010 | ₩31,063 | -6.48% | 7.7만 |
|---|
| 2026.08.27 | ₩33,164 | ₩33,351 | ₩32,709 | ₩33,337 | +0.52% | 4만 |
|---|
| 2026.08.26 | ₩33,458 | ₩33,605 | ₩32,909 | ₩33,097 | -1.08% | 7만 |
|---|
| 2026.08.25 | ₩33,351 | ₩34,167 | ₩33,230 | ₩34,140 | +2.37% | 7만 |
|---|
| 2026.08.24 | ₩34,434 | ₩34,448 | ₩33,592 | ₩34,047 | -1.13% | 19.1만 |
|---|
| 2026.08.21 | ₩33,137 | ₩33,632 | ₩32,856 | ₩33,431 | +0.89% | 10.5만 |
|---|
| 2026.08.20 | ₩31,411 | ₩32,361 | ₩31,411 | ₩32,227 | +2.60% | 4.1만 |
|---|
| 2026.08.19 | ₩31,424 | ₩32,026 | ₩31,130 | ₩32,013 | +1.87% | 13.4만 |
|---|
| 2026.08.18 | ₩30,341 | ₩30,501 | ₩29,538 | ₩29,699 | -2.12% | 3.4만 |
|---|
| 2026.08.17 | ₩30,501 | ₩30,876 | ₩30,301 | ₩30,809 | +1.01% | 6.9만 |
|---|
| 2026.08.14 | ₩30,301 | ₩30,434 | ₩30,140 | ₩30,207 | -0.31% | 2.6만 |
|---|
| 2026.08.13 | ₩30,515 | ₩30,515 | ₩29,766 | ₩29,832 | -2.24% | 2.9만 |
|---|
| 2026.08.12 | ₩30,983 | ₩31,077 | ₩30,501 | ₩30,729 | -0.82% | 8.5만 |
|---|
| 2026.08.11 | ₩30,501 | ₩30,582 | ₩29,980 | ₩30,180 | -1.05% | 8.4만 |
|---|
| 2026.08.10 | ₩29,859 | ₩30,542 | ₩29,391 | ₩30,434 | +1.93% | 6.5만 |
|---|
| 2026.08.07 | ₩29,993 | ₩30,100 | ₩29,605 | ₩29,832 | -0.54% | 6.5만 |
|---|
| 2026.08.06 | ₩28,655 | ₩28,896 | ₩28,214 | ₩28,628 | -0.09% | 5.9만 |
|---|
| 2026.08.05 | ₩27,906 | ₩28,762 | ₩27,799 | ₩28,535 | +2.25% | 9.6만 |
|---|
| 2026.08.04 | ₩26,194 | ₩26,675 | ₩26,194 | ₩26,394 | +0.77% | 5.5만 |
|---|
| 2026.08.03 | ₩25,953 | ₩26,073 | ₩25,726 | ₩26,060 | +0.41% | 1.7만 |
|---|
| 2026.07.31 | ₩25,940 | ₩26,073 | ₩25,659 | ₩26,073 | +0.52% | 2.1만 |
|---|
| 2026.07.30 | ₩26,461 | ₩26,836 | ₩26,461 | ₩26,822 | +1.37% | 5.8천 |
|---|
| 2026.07.29 | ₩25,645 | ₩26,782 | ₩25,391 | ₩26,087 | +1.72% | 1.9만 |
|---|
| 2026.07.28 | ₩25,966 | ₩25,993 | ₩25,137 | ₩25,766 | -0.77% | 1.7만 |
|---|
| 2026.07.27 | ₩26,381 | ₩26,635 | ₩26,301 | ₩26,555 | +0.66% | 1.5만 |
|---|
| 2026.07.24 | ₩26,100 | ₩26,488 | ₩26,100 | ₩26,154 | +0.21% | 2.5만 |
|---|
| 2026.07.23 | ₩26,207 | ₩26,354 | ₩25,980 | ₩26,167 | -0.15% | 2만 |
|---|
| 2026.07.22 | ₩27,317 | ₩27,585 | ₩27,210 | ₩27,210 | -0.39% | 3만 |
|---|
| 2026.07.21 | ₩26,113 | ₩26,595 | ₩26,113 | ₩26,568 | +1.74% | 1.8만 |
|---|
| 2026.07.20 | ₩25,899 | ₩25,899 | ₩25,578 | ₩25,618 | -1.08% | 1.7만 |
|---|
| 2026.07.17 | ₩25,257 | ₩25,752 | ₩25,257 | ₩25,726 | +1.85% | 8.7천 |
|---|
| 2026.07.16 | ₩25,632 | ₩25,645 | ₩25,257 | ₩25,364 | -1.04% | 1.7만 |
|---|
| 2026.07.15 | ₩26,328 | ₩26,528 | ₩25,966 | ₩26,287 | -0.15% | 8.8천 |
|---|
| 2026.07.14 | ₩26,595 | ₩26,796 | ₩26,207 | ₩26,287 | -1.16% | 8.2천 |
|---|
| 2026.07.13 | ₩26,381 | ₩26,381 | ₩25,471 | ₩25,565 | -3.09% | 4.6만 |
|---|
| 2026.07.10 | ₩26,756 | ₩27,037 | ₩26,729 | ₩26,983 | +0.85% | 1.7만 |
|---|
| 2026.07.09 | ₩27,184 | ₩27,424 | ₩27,144 | ₩27,184 | 0.00% | 1.4만 |
|---|
| 2026.07.08 | ₩26,515 | ₩26,809 | ₩26,020 | ₩26,662 | +0.55% | 1.9만 |
|---|
| 2026.07.07 | ₩27,879 | ₩28,040 | ₩26,983 | ₩27,170 | -2.54% | 2.4만 |
|---|
| 2026.07.06 | ₩27,879 | ₩27,906 | ₩27,424 | ₩27,772 | -0.38% | 6만 |
|---|
| 2026.07.02 | ₩27,144 | ₩27,532 | ₩27,090 | ₩27,224 | +0.30% | 3.3만 |
|---|
| 2026.07.01 | ₩26,501 | ₩27,063 | ₩26,140 | ₩26,220 | -1.06% | 3.8만 |
|---|
| 2026.06.30 | ₩26,073 | ₩26,394 | ₩25,913 | ₩25,966 | -0.41% | 2.4만 |
|---|
| 2026.06.29 | ₩26,234 | ₩26,314 | ₩25,792 | ₩25,993 | -0.92% | 9.9천 |
|---|
| 2026.06.26 | ₩26,689 | ₩26,930 | ₩26,194 | ₩26,702 | +0.05% | 1.4만 |
|---|
| 2026.06.25 | ₩26,087 | ₩26,301 | ₩25,953 | ₩26,100 | +0.05% | 1.5만 |
|---|
| 2026.06.24 | ₩25,498 | ₩26,154 | ₩25,284 | ₩25,645 | +0.58% | 2.2만 |
|---|
| 2026.06.23 | ₩27,384 | ₩27,665 | ₩27,358 | ₩27,358 | -0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩28,401 | ₩28,562 | ₩28,214 | ₩28,428 | +0.09% | 1.2만 |
|---|
| 2026.06.18 | ₩29,458 | ₩29,659 | ₩28,669 | ₩28,802 | -2.23% | 1.8만 |
|---|
| 2026.06.17 | ₩30,354 | ₩31,157 | ₩28,936 | ₩29,030 | -4.36% | 2.5만 |
|---|
| 2026.06.16 | ₩30,528 | ₩30,608 | ₩30,327 | ₩30,461 | -0.22% | 1.2만 |
|---|
| 2026.06.15 | ₩30,782 | ₩30,970 | ₩30,301 | ₩30,301 | -1.56% | 3.1만 |
|---|
| 2026.06.12 | ₩28,722 | ₩29,083 | ₩28,481 | ₩28,789 | +0.23% | 2.5만 |
|---|
| 2026.06.11 | ₩27,077 | ₩28,909 | ₩26,930 | ₩28,829 | +6.47% | 2.9만 |
|---|
| 2026.06.10 | ₩28,107 | ₩28,495 | ₩27,184 | ₩27,184 | -3.28% | 2.8만 |
|---|
| 2026.06.09 | ₩30,595 | ₩30,595 | ₩29,338 | ₩29,592 | -3.28% | 2.1만 |
|---|
| 2026.06.08 | ₩30,702 | ₩30,849 | ₩30,475 | ₩30,608 | -0.31% | 1.4만 |
|---|
| 2026.06.05 | ₩31,746 | ₩31,746 | ₩30,515 | ₩30,515 | -3.88% | 2.2만 |
|---|
| 2026.06.04 | ₩33,244 | ₩33,351 | ₩32,776 | ₩32,829 | -1.25% | 7.4천 |
|---|
| 2026.06.03 | ₩32,455 | ₩32,548 | ₩32,240 | ₩32,388 | -0.21% | 5.1천 |
|---|
| 2026.06.02 | ₩33,378 | ₩33,632 | ₩32,976 | ₩33,030 | -1.04% | 6.1천 |
|---|
| 2026.06.01 | ₩32,655 | ₩32,936 | ₩32,468 | ₩32,936 | +0.86% | 7천 |
|---|
| 2026.05.29 | ₩33,725 | ₩34,368 | ₩33,725 | ₩33,886 | +0.48% | 6.3천 |
|---|