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 | ₩26,863 | ₩26,943 | ₩26,716 | ₩26,850 | -0.05% | 15.4만 |
| 2026.10.08 | ₩26,007 | ₩26,154 | ₩25,834 | ₩26,074 | +0.26% | 2.9만 |
| 2026.10.07 | ₩25,673 | ₩26,021 | ₩25,513 | ₩25,713 | +0.16% | 34.3만 |
| 2026.10.06 | ₩26,582 | ₩26,703 | ₩26,342 | ₩26,663 | +0.30% | 2.2만 |
| 2026.10.05 | ₩26,395 | ₩26,395 | ₩26,061 | ₩26,275 | -0.46% | 2.2만 |
| 2026.10.02 | ₩26,997 | ₩27,037 | ₩26,074 | ₩26,368 | -2.33% | 7.5만 |
| 2026.10.01 | ₩26,622 | ₩26,903 | ₩26,435 | ₩26,770 | +0.55% | 3.2만 |
| 2026.09.30 | ₩26,890 | ₩26,983 | ₩26,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,529 |
| -1.34% |
| 2.2만 |
| 2026.09.29 | ₩26,515 | ₩26,810 | ₩26,328 | ₩26,810 | +1.11% | 4.6만 |
|---|
| 2026.09.28 | ₩26,475 | ₩26,596 | ₩25,967 | ₩26,114 | -1.36% | 9.6만 |
|---|
| 2026.09.25 | ₩28,187 | ₩28,361 | ₩28,000 | ₩28,321 | +0.47% | 1.4만 |
|---|
| 2026.09.24 | ₩28,080 | ₩28,200 | ₩27,799 | ₩28,107 | +0.10% | 2.8만 |
|---|
| 2026.09.23 | ₩28,682 | ₩28,682 | ₩28,200 | ₩28,240 | -1.54% | 7.4만 |
|---|
| 2026.09.22 | ₩28,949 | ₩29,430 | ₩28,749 | ₩29,364 | +1.43% | 2.8만 |
|---|
| 2026.09.21 | ₩29,671 | ₩29,671 | ₩28,989 | ₩29,203 | -1.58% | 4.1만 |
|---|
| 2026.09.18 | ₩29,551 | ₩29,898 | ₩29,230 | ₩29,671 | +0.41% | 3.3만 |
|---|
| 2026.09.17 | ₩29,471 | ₩29,671 | ₩29,283 | ₩29,283 | -0.64% | 4.5만 |
|---|
| 2026.09.16 | ₩29,310 | ₩29,404 | ₩27,919 | ₩28,281 | -3.51% | 3.9만 |
|---|
| 2026.09.15 | ₩28,535 | ₩28,775 | ₩28,347 | ₩28,615 | +0.28% | 4.8만 |
|---|
| 2026.09.14 | ₩28,387 | ₩28,896 | ₩28,214 | ₩28,441 | +0.19% | 6.6만 |
|---|
| 2026.09.11 | ₩29,925 | ₩30,019 | ₩29,283 | ₩29,404 | -1.74% | 2.2만 |
|---|
| 2026.09.10 | ₩29,497 | ₩29,738 | ₩28,949 | ₩29,016 | -1.63% | 4.4만 |
|---|
| 2026.09.09 | ₩30,393 | ₩30,594 | ₩29,832 | ₩30,072 | -1.06% | 5.2만 |
|---|
| 2026.09.08 | ₩30,112 | ₩30,179 | ₩29,484 | ₩29,524 | -1.95% | 5.2만 |
|---|
| 2026.09.04 | ₩30,326 | ₩30,754 | ₩30,233 | ₩30,607 | +0.93% | 9.6만 |
|---|
| 2026.09.03 | ₩31,062 | ₩31,690 | ₩30,995 | ₩31,222 | +0.52% | 13.6만 |
|---|
| 2026.09.02 | ₩29,604 | ₩30,166 | ₩28,735 | ₩28,735 | -2.94% | 9.4만 |
|---|
| 2026.09.01 | ₩29,243 | ₩29,885 | ₩29,176 | ₩29,230 | -0.05% | 8.1만 |
|---|
| 2026.08.31 | ₩30,794 | ₩31,035 | ₩30,473 | ₩30,968 | +0.56% | 7.4만 |
|---|
| 2026.08.28 | ₩33,201 | ₩33,295 | ₩30,995 | ₩31,048 | -6.48% | 7.7만 |
|---|
| 2026.08.27 | ₩33,148 | ₩33,335 | ₩32,693 | ₩33,322 | +0.52% | 4만 |
|---|
| 2026.08.26 | ₩33,442 | ₩33,589 | ₩32,894 | ₩33,081 | -1.08% | 7만 |
|---|
| 2026.08.25 | ₩33,335 | ₩34,151 | ₩33,215 | ₩34,124 | +2.37% | 7만 |
|---|
| 2026.08.24 | ₩34,418 | ₩34,431 | ₩33,576 | ₩34,030 | -1.13% | 19.1만 |
|---|
| 2026.08.21 | ₩33,121 | ₩33,616 | ₩32,840 | ₩33,415 | +0.89% | 10.5만 |
|---|
| 2026.08.20 | ₩31,396 | ₩32,345 | ₩31,396 | ₩32,212 | +2.60% | 4.1만 |
|---|
| 2026.08.19 | ₩31,409 | ₩32,011 | ₩31,115 | ₩31,998 | +1.87% | 13.4만 |
|---|
| 2026.08.18 | ₩30,326 | ₩30,487 | ₩29,524 | ₩29,685 | -2.12% | 3.4만 |
|---|
| 2026.08.17 | ₩30,487 | ₩30,861 | ₩30,286 | ₩30,794 | +1.01% | 6.9만 |
|---|
| 2026.08.14 | ₩30,286 | ₩30,420 | ₩30,126 | ₩30,193 | -0.31% | 2.6만 |
|---|
| 2026.08.13 | ₩30,500 | ₩30,500 | ₩29,751 | ₩29,818 | -2.24% | 2.9만 |
|---|
| 2026.08.12 | ₩30,968 | ₩31,062 | ₩30,487 | ₩30,714 | -0.82% | 8.5만 |
|---|
| 2026.08.11 | ₩30,487 | ₩30,567 | ₩29,965 | ₩30,166 | -1.05% | 8.4만 |
|---|
| 2026.08.10 | ₩29,845 | ₩30,527 | ₩29,377 | ₩30,420 | +1.93% | 6.5만 |
|---|
| 2026.08.07 | ₩29,979 | ₩30,086 | ₩29,591 | ₩29,818 | -0.54% | 6.5만 |
|---|
| 2026.08.06 | ₩28,642 | ₩28,882 | ₩28,200 | ₩28,615 | -0.09% | 5.9만 |
|---|
| 2026.08.05 | ₩27,893 | ₩28,749 | ₩27,786 | ₩28,521 | +2.25% | 9.6만 |
|---|
| 2026.08.04 | ₩26,181 | ₩26,663 | ₩26,181 | ₩26,382 | +0.77% | 5.5만 |
|---|
| 2026.08.03 | ₩25,941 | ₩26,061 | ₩25,713 | ₩26,047 | +0.41% | 1.7만 |
|---|
| 2026.07.31 | ₩25,927 | ₩26,061 | ₩25,646 | ₩26,061 | +0.52% | 2.1만 |
|---|
| 2026.07.30 | ₩26,449 | ₩26,823 | ₩26,449 | ₩26,810 | +1.37% | 5.8천 |
|---|
| 2026.07.29 | ₩25,633 | ₩26,770 | ₩25,379 | ₩26,074 | +1.72% | 1.9만 |
|---|
| 2026.07.28 | ₩25,954 | ₩25,981 | ₩25,125 | ₩25,753 | -0.77% | 1.7만 |
|---|
| 2026.07.27 | ₩26,368 | ₩26,622 | ₩26,288 | ₩26,542 | +0.66% | 1.5만 |
|---|
| 2026.07.24 | ₩26,088 | ₩26,475 | ₩26,088 | ₩26,141 | +0.21% | 2.5만 |
|---|
| 2026.07.23 | ₩26,195 | ₩26,342 | ₩25,967 | ₩26,154 | -0.15% | 2만 |
|---|
| 2026.07.22 | ₩27,304 | ₩27,572 | ₩27,197 | ₩27,197 | -0.39% | 3만 |
|---|
| 2026.07.21 | ₩26,101 | ₩26,582 | ₩26,101 | ₩26,556 | +1.74% | 1.8만 |
|---|
| 2026.07.20 | ₩25,887 | ₩25,887 | ₩25,566 | ₩25,606 | -1.08% | 1.7만 |
|---|
| 2026.07.17 | ₩25,245 | ₩25,740 | ₩25,245 | ₩25,713 | +1.85% | 8.7천 |
|---|
| 2026.07.16 | ₩25,620 | ₩25,633 | ₩25,245 | ₩25,352 | -1.04% | 1.7만 |
|---|
| 2026.07.15 | ₩26,315 | ₩26,515 | ₩25,954 | ₩26,275 | -0.15% | 8.8천 |
|---|
| 2026.07.14 | ₩26,582 | ₩26,783 | ₩26,195 | ₩26,275 | -1.16% | 8.2천 |
|---|
| 2026.07.13 | ₩26,368 | ₩26,368 | ₩25,459 | ₩25,553 | -3.09% | 4.6만 |
|---|
| 2026.07.10 | ₩26,743 | ₩27,024 | ₩26,716 | ₩26,970 | +0.85% | 1.7만 |
|---|
| 2026.07.09 | ₩27,171 | ₩27,411 | ₩27,131 | ₩27,171 | 0.00% | 1.4만 |
|---|
| 2026.07.08 | ₩26,502 | ₩26,796 | ₩26,007 | ₩26,649 | +0.55% | 1.9만 |
|---|
| 2026.07.07 | ₩27,866 | ₩28,026 | ₩26,970 | ₩27,157 | -2.54% | 2.4만 |
|---|
| 2026.07.06 | ₩27,866 | ₩27,893 | ₩27,411 | ₩27,759 | -0.38% | 6만 |
|---|
| 2026.07.02 | ₩27,131 | ₩27,518 | ₩27,077 | ₩27,211 | +0.30% | 3.3만 |
|---|
| 2026.07.01 | ₩26,489 | ₩27,050 | ₩26,128 | ₩26,208 | -1.06% | 3.8만 |
|---|
| 2026.06.30 | ₩26,061 | ₩26,382 | ₩25,900 | ₩25,954 | -0.41% | 2.4만 |
|---|
| 2026.06.29 | ₩26,221 | ₩26,302 | ₩25,780 | ₩25,981 | -0.92% | 9.9천 |
|---|
| 2026.06.26 | ₩26,676 | ₩26,917 | ₩26,181 | ₩26,689 | +0.05% | 1.4만 |
|---|
| 2026.06.25 | ₩26,074 | ₩26,288 | ₩25,941 | ₩26,088 | +0.05% | 1.5만 |
|---|
| 2026.06.24 | ₩25,486 | ₩26,141 | ₩25,272 | ₩25,633 | +0.58% | 2.2만 |
|---|
| 2026.06.23 | ₩27,371 | ₩27,652 | ₩27,345 | ₩27,345 | -0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩28,387 | ₩28,548 | ₩28,200 | ₩28,414 | +0.09% | 1.2만 |
|---|
| 2026.06.18 | ₩29,444 | ₩29,644 | ₩28,655 | ₩28,789 | -2.23% | 1.8만 |
|---|
| 2026.06.17 | ₩30,340 | ₩31,142 | ₩28,922 | ₩29,016 | -4.36% | 2.5만 |
|---|
| 2026.06.16 | ₩30,514 | ₩30,594 | ₩30,313 | ₩30,447 | -0.22% | 1.2만 |
|---|
| 2026.06.15 | ₩30,768 | ₩30,955 | ₩30,286 | ₩30,286 | -1.56% | 3.1만 |
|---|
| 2026.06.12 | ₩28,708 | ₩29,069 | ₩28,468 | ₩28,775 | +0.23% | 2.5만 |
|---|
| 2026.06.11 | ₩27,064 | ₩28,896 | ₩26,917 | ₩28,815 | +6.47% | 2.9만 |
|---|
| 2026.06.10 | ₩28,093 | ₩28,481 | ₩27,171 | ₩27,171 | -3.28% | 2.8만 |
|---|
| 2026.06.09 | ₩30,580 | ₩30,580 | ₩29,323 | ₩29,578 | -3.28% | 2.1만 |
|---|
| 2026.06.08 | ₩30,687 | ₩30,834 | ₩30,460 | ₩30,594 | -0.31% | 1.4만 |
|---|
| 2026.06.05 | ₩31,730 | ₩31,730 | ₩30,500 | ₩30,500 | -3.88% | 2.2만 |
|---|
| 2026.06.04 | ₩33,228 | ₩33,335 | ₩32,760 | ₩32,813 | -1.25% | 7.4천 |
|---|
| 2026.06.03 | ₩32,439 | ₩32,533 | ₩32,225 | ₩32,372 | -0.21% | 5.1천 |
|---|
| 2026.06.02 | ₩33,362 | ₩33,616 | ₩32,961 | ₩33,014 | -1.04% | 6.1천 |
|---|
| 2026.06.01 | ₩32,640 | ₩32,920 | ₩32,452 | ₩32,920 | +0.86% | 7천 |
|---|
| 2026.05.29 | ₩33,709 | ₩34,351 | ₩33,709 | ₩33,870 | +0.48% | 6.3천 |
|---|