시장 데이터를 불러오는 중
전체 종목
Direxion Daily UNH Bull 2X ETF 과거 주가
Direxion Daily UNH Bull 2X ETF · UNHU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily UNH Bull 2X ETF · UNHU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,880 | ₩61,842 | ₩58,157 | ₩59,256 | +0.64% | 1.6만 |
| 2026.10.08 | ₩57,433 | ₩58,130 | ₩56,442 | ₩56,629 | -1.40% | 2.6천 |
| 2026.10.07 | ₩58,117 | ₩60,086 | ₩58,009 | ₩58,224 | +0.18% | 4.4천 |
| 2026.10.06 | ₩59,229 | ₩59,792 | ₩57,956 | ₩58,545 | -1.15% | 8.9천 |
| 2026.10.05 | ₩56,736 | ₩59,202 | ₩56,710 | ₩59,202 | +4.35% | 2천 |
| 2026.10.02 | ₩55,611 | ₩57,447 | ₩55,370 | ₩57,447 | +3.30% | 2.6천 |
| 2026.10.01 | ₩56,133 | ₩56,133 | ₩54,834 | ₩55,437 | -1.24% | 1.2천 |
| 2026.09.30 | ₩56,696 | ₩56,696 | ₩55,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,946 |
| -1.32% |
| 2.8천 |
| 2026.09.29 | ₩58,358 | ₩58,358 | ₩57,929 | ₩58,331 | -0.05% | 1.2천 |
|---|
| 2026.09.28 | ₩59,081 | ₩59,483 | ₩58,746 | ₩59,229 | +0.25% | 1.9천 |
|---|
| 2026.09.25 | ₩58,974 | ₩59,631 | ₩58,840 | ₩59,122 | +0.25% | 2.2천 |
|---|
| 2026.09.24 | ₩58,318 | ₩58,519 | ₩57,031 | ₩58,519 | +0.34% | 6천 |
|---|
| 2026.09.23 | ₩57,152 | ₩57,380 | ₩56,308 | ₩57,380 | +0.40% | 1.3천 |
|---|
| 2026.09.22 | ₩59,524 | ₩59,524 | ₩58,210 | ₩58,210 | -2.21% | 3천 |
|---|
| 2026.09.21 | ₩60,180 | ₩60,180 | ₩58,720 | ₩59,885 | -0.49% | 3천 |
|---|
| 2026.09.18 | ₩59,001 | ₩59,631 | ₩59,001 | ₩59,631 | +1.07% | 500 |
|---|
| 2026.09.17 | ₩60,489 | ₩60,489 | ₩58,773 | ₩58,773 | -2.84% | 6.2천 |
|---|
| 2026.09.16 | ₩60,569 | ₩60,636 | ₩59,175 | ₩59,175 | -2.30% | 900 |
|---|
| 2026.09.15 | ₩60,006 | ₩60,046 | ₩59,470 | ₩59,470 | -0.89% | 600 |
|---|
| 2026.09.14 | ₩61,842 | ₩62,552 | ₩61,480 | ₩61,775 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩59,859 | ₩59,952 | ₩59,189 | ₩59,684 | -0.29% | 2.4천 |
|---|
| 2026.09.10 | ₩63,812 | ₩63,812 | ₩62,552 | ₩62,552 | -1.97% | 1.7천 |
|---|
| 2026.09.09 | ₩65,648 | ₩65,648 | ₩60,837 | ₩64,254 | -2.12% | 4.8천 |
|---|
| 2026.09.08 | ₩64,629 | ₩67,095 | ₩64,629 | ₩67,095 | +3.82% | 300 |
|---|
| 2026.09.04 | ₩66,599 | ₩67,014 | ₩65,514 | ₩65,514 | -1.63% | 500 |
|---|
| 2026.09.03 | ₩66,653 | ₩68,381 | ₩66,653 | ₩67,135 | +0.72% | 3.4천 |
|---|
| 2026.09.02 | ₩65,929 | ₩66,773 | ₩65,929 | ₩66,773 | +1.28% | 200 |
|---|
| 2026.09.01 | ₩65,473 | ₩65,594 | ₩65,473 | ₩65,594 | +0.18% | 400 |
|---|
| 2026.08.31 | ₩64,401 | ₩64,683 | ₩63,530 | ₩63,530 | -1.35% | 900 |
|---|
| 2026.08.28 | ₩64,844 | ₩64,844 | ₩64,844 | ₩64,844 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,969 | ₩66,840 | ₩65,205 | ₩65,205 | -1.16% | 2.7천 |
|---|
| 2026.08.26 | ₩67,765 | ₩67,765 | ₩67,309 | ₩67,309 | -0.67% | 1.2천 |
|---|
| 2026.08.25 | ₩66,237 | ₩66,492 | ₩65,996 | ₩65,996 | -0.36% | 1.2천 |
|---|
| 2026.08.24 | ₩65,420 | ₩66,559 | ₩65,420 | ₩66,559 | +1.74% | 800 |
|---|
| 2026.08.21 | ₩64,495 | ₩64,495 | ₩63,879 | ₩64,013 | -0.75% | 1.1천 |
|---|
| 2026.08.20 | ₩63,584 | ₩63,584 | ₩62,137 | ₩62,137 | -2.28% | 600 |
|---|
| 2026.08.19 | ₩65,326 | ₩65,326 | ₩63,209 | ₩63,209 | -3.24% | 1.1천 |
|---|
| 2026.08.18 | ₩66,612 | ₩66,880 | ₩65,192 | ₩65,192 | -2.13% | 2.3천 |
|---|
| 2026.08.17 | ₩65,353 | ₩65,674 | ₩65,085 | ₩65,674 | +0.49% | 3.9천 |
|---|
| 2026.08.14 | ₩67,684 | ₩67,845 | ₩67,671 | ₩67,845 | +0.24% | 900 |
|---|
| 2026.08.13 | ₩68,837 | ₩68,850 | ₩66,974 | ₩67,242 | -2.32% | 3.7천 |
|---|
| 2026.08.12 | ₩68,877 | ₩69,534 | ₩68,877 | ₩69,400 | +0.76% | 500 |
|---|
| 2026.08.11 | ₩70,498 | ₩70,498 | ₩68,153 | ₩68,153 | -3.33% | 700 |
|---|
| 2026.08.10 | ₩70,472 | ₩71,343 | ₩69,895 | ₩70,485 | +0.02% | 2.8천 |
|---|
| 2026.08.07 | ₩67,765 | ₩70,592 | ₩67,765 | ₩69,828 | +3.05% | 1.8천 |
|---|
| 2026.08.06 | ₩69,346 | ₩69,681 | ₩68,957 | ₩68,957 | -0.56% | 1.9천 |
|---|
| 2026.08.05 | ₩69,038 | ₩73,232 | ₩68,890 | ₩72,200 | +4.58% | 3.4천 |
|---|
| 2026.08.04 | ₩71,316 | ₩71,316 | ₩70,686 | ₩70,686 | -0.88% | 1.4천 |
|---|
| 2026.08.03 | ₩73,580 | ₩73,647 | ₩72,616 | ₩73,152 | -0.58% | 1.6천 |
|---|
| 2026.07.31 | ₩75,148 | ₩75,148 | ₩73,004 | ₩73,004 | -2.85% | 1.4천 |
|---|
| 2026.07.30 | ₩72,120 | ₩77,118 | ₩72,120 | ₩75,470 | +4.65% | 5.9천 |
|---|
| 2026.07.29 | ₩77,078 | ₩77,078 | ₩75,028 | ₩75,175 | -2.47% | 1만 |
|---|
| 2026.07.28 | ₩75,416 | ₩78,163 | ₩75,416 | ₩78,163 | +3.64% | 3.3천 |
|---|
| 2026.07.27 | ₩74,787 | ₩74,827 | ₩73,808 | ₩74,036 | -1.00% | 5.9천 |
|---|
| 2026.07.24 | ₩76,180 | ₩76,180 | ₩75,081 | ₩75,135 | -1.37% | 2.7천 |
|---|
| 2026.07.23 | ₩75,443 | ₩76,689 | ₩75,376 | ₩76,194 | +0.99% | 2천 |
|---|
| 2026.07.22 | ₩80,790 | ₩80,790 | ₩78,807 | ₩79,034 | -2.17% | 6.5천 |
|---|
| 2026.07.21 | ₩79,477 | ₩81,178 | ₩79,477 | ₩81,165 | +2.12% | 1.8천 |
|---|
| 2026.07.20 | ₩77,721 | ₩77,721 | ₩75,617 | ₩75,792 | -2.48% | 3.1천 |
|---|
| 2026.07.17 | ₩79,798 | ₩80,468 | ₩77,614 | ₩77,802 | -2.50% | 5.2천 |
|---|
| 2026.07.16 | ₩87,731 | ₩89,929 | ₩75,993 | ₩76,569 | -12.72% | 5.7만 |
|---|
| 2026.07.15 | ₩75,175 | ₩75,497 | ₩74,452 | ₩74,452 | -0.96% | 3.1천 |
|---|
| 2026.07.14 | ₩79,450 | ₩79,477 | ₩77,292 | ₩77,292 | -2.72% | 1.4천 |
|---|
| 2026.07.13 | ₩78,740 | ₩78,740 | ₩78,740 | ₩78,740 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩77,333 | ₩77,333 | ₩77,333 | ₩77,333 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩80,026 | ₩80,482 | ₩79,008 | ₩79,490 | -0.67% | 2.1천 |
|---|
| 2026.07.08 | ₩78,338 | ₩78,699 | ₩77,199 | ₩77,587 | -0.96% | 5.7천 |
|---|
| 2026.07.07 | ₩77,038 | ₩78,458 | ₩77,038 | ₩78,458 | +1.84% | 1.1천 |
|---|
| 2026.07.06 | ₩76,435 | ₩76,435 | ₩74,599 | ₩74,813 | -2.12% | 2.8천 |
|---|
| 2026.07.02 | ₩78,900 | ₩78,900 | ₩77,158 | ₩77,292 | -2.04% | 2.1천 |
|---|
| 2026.07.01 | ₩75,671 | ₩78,244 | ₩75,014 | ₩78,244 | +3.40% | 2.9천 |
|---|
| 2026.06.30 | ₩74,170 | ₩74,465 | ₩74,170 | ₩74,465 | +0.40% | 1천 |
|---|
| 2026.06.29 | ₩75,483 | ₩75,617 | ₩74,974 | ₩75,483 | 0.00% | 3천 |
|---|
| 2026.06.26 | ₩77,078 | ₩78,780 | ₩76,917 | ₩78,753 | +2.17% | 3.7천 |
|---|
| 2026.06.25 | ₩73,527 | ₩74,827 | ₩73,527 | ₩74,626 | +1.49% | 1.7천 |
|---|
| 2026.06.24 | ₩71,624 | ₩71,624 | ₩69,842 | ₩70,994 | -0.88% | 1.8천 |
|---|
| 2026.06.23 | ₩71,048 | ₩72,254 | ₩71,048 | ₩72,254 | +1.70% | 600 |
|---|
| 2026.06.22 | ₩70,364 | ₩72,388 | ₩70,364 | ₩71,477 | +1.58% | 1.8천 |
|---|
| 2026.06.18 | ₩71,075 | ₩71,477 | ₩69,614 | ₩69,614 | -2.06% | 1.9천 |
|---|
| 2026.06.17 | ₩71,396 | ₩71,396 | ₩69,078 | ₩69,145 | -3.15% | 1.9천 |
|---|
| 2026.06.16 | ₩72,482 | ₩72,482 | ₩72,482 | ₩72,482 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩70,137 | ₩74,251 | ₩70,110 | ₩73,647 | +5.01% | 2.9천 |
|---|
| 2026.06.12 | ₩70,699 | ₩71,570 | ₩70,699 | ₩71,570 | +1.23% | 2.2천 |
|---|
| 2026.06.11 | ₩70,391 | ₩71,276 | ₩69,386 | ₩70,847 | +0.65% | 4.5천 |
|---|
| 2026.06.10 | ₩73,969 | ₩73,996 | ₩70,619 | ₩71,356 | -3.53% | 4.6천 |
|---|
| 2026.06.09 | ₩72,884 | ₩73,513 | ₩71,892 | ₩73,165 | +0.39% | 1.7만 |
|---|
| 2026.06.08 | ₩68,100 | ₩71,986 | ₩68,100 | ₩71,262 | +4.64% | 1.3만 |
|---|
| 2026.06.05 | ₩70,043 | ₩70,217 | ₩68,663 | ₩69,413 | -0.90% | 2.2만 |
|---|
| 2026.06.04 | ₩65,232 | ₩69,239 | ₩65,232 | ₩68,046 | +4.31% | 1.3만 |
|---|
| 2026.06.03 | ₩64,120 | ₩64,495 | ₩61,775 | ₩61,775 | -3.66% | 3.9천 |
|---|
| 2026.06.02 | ₩61,681 | ₩61,815 | ₩61,641 | ₩61,815 | +0.22% | 600 |
|---|
| 2026.06.01 | ₩62,512 | ₩63,410 | ₩62,110 | ₩62,525 | +0.02% | 1.6천 |
|---|
| 2026.05.29 | ₩61,829 | ₩63,088 | ₩61,829 | ₩62,391 | +0.91% | 2.9천 |
|---|
| 2026.05.28 | ₩64,750 | ₩65,259 | ₩63,021 | ₩63,571 | -1.82% | 1.9천 |
|---|
| 2026.05.27 | ₩63,316 | ₩64,026 | ₩63,316 | ₩64,026 | +1.12% | 3.5천 |
|---|
| 2026.05.26 | ₩63,463 | ₩63,463 | ₩61,963 | ₩61,963 | -2.36% | 3.7천 |
|---|
| 2026.05.22 | ₩63,544 | ₩65,741 | ₩63,544 | ₩65,567 | +3.18% | 3.7천 |
|---|
| 2026.05.21 | ₩64,214 | ₩64,415 | ₩63,597 | ₩63,597 | -0.96% | 1.2천 |
|---|
| 2026.05.20 | ₩66,492 | ₩66,586 | ₩63,356 | ₩63,892 | -3.91% | 3.6천 |
|---|
| 2026.05.19 | ₩67,336 | ₩67,644 | ₩65,741 | ₩65,835 | -2.23% | 4.7천 |
|---|
| 2026.05.18 | ₩65,246 | ₩66,559 | ₩64,589 | ₩66,559 | +2.01% | 5.8천 |
|---|
| 2026.05.15 | ₩68,220 | ₩69,333 | ₩66,880 | ₩67,617 | -0.88% | 5.4천 |
|---|
| 2026.05.14 | ₩68,998 | ₩70,351 | ₩68,998 | ₩69,547 | +0.80% | 2.9천 |
|---|
| 2026.05.13 | ₩68,475 | ₩71,235 | ₩68,475 | ₩69,936 | +2.13% | 8.8천 |
|---|
| 2026.05.12 | ₩64,361 | ₩68,663 | ₩64,066 | ₩68,663 | +6.68% | 5.6천 |
|---|
| 2026.05.11 | ₩63,745 | ₩64,696 | ₩62,190 | ₩64,616 | +1.37% | 7.9천 |
|---|
| 2026.05.08 | ₩61,279 | ₩62,927 | ₩60,663 | ₩62,927 | +2.69% | 7.7천 |
|---|
| 2026.05.07 | ₩59,282 | ₩59,671 | ₩58,452 | ₩59,671 | +0.66% | 2.4천 |
|---|
| 2026.05.06 | ₩56,281 | ₩59,175 | ₩56,281 | ₩59,122 | +5.05% | 1.9천 |
|---|
| 2026.05.05 | ₩59,256 | ₩59,256 | ₩57,741 | ₩57,956 | -2.19% | 3.2천 |
|---|
| 2026.05.04 | ₩59,430 | ₩60,113 | ₩59,081 | ₩60,113 | +1.15% | 3만 |
|---|
| 2026.05.01 | ₩60,167 | ₩60,247 | ₩59,885 | ₩59,979 | -0.31% | 3.8천 |
|---|
| 2026.04.30 | ₩59,323 | ₩60,435 | ₩57,808 | ₩60,435 | +1.87% | 4.4천 |
|---|
| 2026.04.29 | ₩58,746 | ₩60,301 | ₩58,746 | ₩60,301 | +2.65% | 4.7천 |
|---|
| 2026.04.28 | ₩56,924 | ₩59,725 | ₩56,924 | ₩59,055 | +3.74% | 8.9천 |
|---|
| 2026.04.27 | ₩53,802 | ₩55,396 | ₩53,802 | ₩55,396 | +2.96% | 1.6천 |
|---|
| 2026.04.24 | ₩55,115 | ₩55,571 | ₩54,311 | ₩55,530 | +0.75% | 3.1천 |
|---|
| 2026.04.23 | ₩55,879 | ₩55,879 | ₩54,351 | ₩55,222 | -1.18% | 1만 |
|---|
| 2026.04.22 | ₩55,343 | ₩56,723 | ₩54,633 | ₩54,968 | -0.68% | 9.7천 |
|---|
| 2026.04.21 | ₩54,525 | ₩56,080 | ₩52,542 | ₩52,623 | -3.49% | 3.9만 |
|---|
| 2026.04.20 | ₩46,512 | ₩46,807 | ₩45,266 | ₩46,418 | -0.20% | 3.5천 |
|---|
| 2026.04.17 | ₩44,891 | ₩46,847 | ₩44,891 | ₩46,566 | +3.73% | 1.3천 |
|---|
| 2026.04.16 | ₩44,301 | ₩44,944 | ₩43,604 | ₩44,475 | +0.39% | 2.4천 |
|---|
| 2026.04.15 | ₩44,140 | ₩44,140 | ₩43,283 | ₩43,953 | -0.43% | 2.8천 |
|---|
| 2026.04.14 | ₩43,926 | ₩45,025 | ₩43,725 | ₩43,819 | -0.24% | 1.6천 |
|---|
| 2026.04.13 | ₩41,876 | ₩43,309 | ₩41,876 | ₩43,309 | +3.42% | 2.1천 |
|---|
| 2026.04.10 | ₩42,197 | ₩42,653 | ₩41,219 | ₩41,219 | -2.32% | 2.2천 |
|---|
| 2026.04.09 | ₩41,380 | ₩42,117 | ₩41,380 | ₩42,103 | +1.75% | 5.1천 |
|---|
| 2026.04.08 | ₩42,733 | ₩42,733 | ₩41,474 | ₩41,768 | -2.26% | 7.7천 |
|---|
| 2026.04.07 | ₩43,175 | ₩43,175 | ₩40,549 | ₩42,184 | -2.30% | 2.9만 |
|---|
| 2026.04.06 | ₩35,846 | ₩35,899 | ₩35,591 | ₩35,591 | -0.71% | 1.1천 |
|---|
| 2026.04.02 | ₩33,340 | ₩34,519 | ₩33,340 | ₩34,519 | +3.54% | 1.4천 |
|---|
| 2026.04.01 | ₩33,501 | ₩33,876 | ₩33,085 | ₩33,581 | +0.24% | 5.4천 |
|---|
| 2026.03.31 | ₩31,933 | ₩33,018 | ₩31,933 | ₩32,857 | +2.90% | 8.8천 |
|---|
| 2026.03.30 | ₩30,351 | ₩31,799 | ₩29,882 | ₩30,954 | +1.99% | 6.7천 |
|---|
| 2026.03.27 | ₩32,134 | ₩32,134 | ₩29,681 | ₩30,124 | -6.26% | 2.8천 |
|---|
| 2026.03.26 | ₩32,951 | ₩32,964 | ₩32,294 | ₩32,294 | -1.99% | 1.6천 |
|---|
| 2026.03.25 | ₩32,629 | ₩33,085 | ₩32,629 | ₩33,085 | +1.40% | 100 |
|---|