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 | ₩58,598 | ₩61,545 | ₩57,877 | ₩58,971 | +0.64% | 1.6만 |
| 2026.10.08 | ₩57,157 | ₩57,851 | ₩56,170 | ₩56,357 | -1.40% | 2.6천 |
| 2026.10.07 | ₩57,837 | ₩59,798 | ₩57,731 | ₩57,944 | +0.18% | 4.4천 |
| 2026.10.06 | ₩58,944 | ₩59,504 | ₩57,677 | ₩58,264 | -1.15% | 8.9천 |
| 2026.10.05 | ₩56,464 | ₩58,918 | ₩56,437 | ₩58,918 | +4.35% | 2천 |
| 2026.10.02 | ₩55,344 | ₩57,171 | ₩55,104 | ₩57,171 | +3.30% | 2.6천 |
| 2026.10.01 | ₩55,864 | ₩55,864 | ₩54,570 | ₩55,170 | -1.24% | 1.2천 |
| 2026.09.30 | ₩56,424 | ₩56,424 | ₩55,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,677 |
| -1.32% |
| 2.8천 |
| 2026.09.29 | ₩58,077 | ₩58,077 | ₩57,651 | ₩58,051 | -0.05% | 1.2천 |
|---|
| 2026.09.28 | ₩58,798 | ₩59,198 | ₩58,464 | ₩58,944 | +0.25% | 1.9천 |
|---|
| 2026.09.25 | ₩58,691 | ₩59,344 | ₩58,557 | ₩58,838 | +0.25% | 2.2천 |
|---|
| 2026.09.24 | ₩58,037 | ₩58,237 | ₩56,757 | ₩58,237 | +0.34% | 6천 |
|---|
| 2026.09.23 | ₩56,877 | ₩57,104 | ₩56,037 | ₩57,104 | +0.40% | 1.3천 |
|---|
| 2026.09.22 | ₩59,238 | ₩59,238 | ₩57,931 | ₩57,931 | -2.21% | 3천 |
|---|
| 2026.09.21 | ₩59,891 | ₩59,891 | ₩58,437 | ₩59,598 | -0.49% | 3천 |
|---|
| 2026.09.18 | ₩58,718 | ₩59,344 | ₩58,718 | ₩59,344 | +1.07% | 500 |
|---|
| 2026.09.17 | ₩60,198 | ₩60,198 | ₩58,491 | ₩58,491 | -2.84% | 6.2천 |
|---|
| 2026.09.16 | ₩60,278 | ₩60,344 | ₩58,891 | ₩58,891 | -2.30% | 900 |
|---|
| 2026.09.15 | ₩59,718 | ₩59,758 | ₩59,184 | ₩59,184 | -0.89% | 600 |
|---|
| 2026.09.14 | ₩61,545 | ₩62,252 | ₩61,185 | ₩61,478 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩59,571 | ₩59,664 | ₩58,904 | ₩59,398 | -0.29% | 2.4천 |
|---|
| 2026.09.10 | ₩63,505 | ₩63,505 | ₩62,252 | ₩62,252 | -1.97% | 1.7천 |
|---|
| 2026.09.09 | ₩65,332 | ₩65,332 | ₩60,545 | ₩63,945 | -2.12% | 4.8천 |
|---|
| 2026.09.08 | ₩64,319 | ₩66,772 | ₩64,319 | ₩66,772 | +3.82% | 300 |
|---|
| 2026.09.04 | ₩66,279 | ₩66,692 | ₩65,199 | ₩65,199 | -1.63% | 500 |
|---|
| 2026.09.03 | ₩66,332 | ₩68,053 | ₩66,332 | ₩66,812 | +0.72% | 3.4천 |
|---|
| 2026.09.02 | ₩65,612 | ₩66,452 | ₩65,612 | ₩66,452 | +1.28% | 200 |
|---|
| 2026.09.01 | ₩65,159 | ₩65,279 | ₩65,159 | ₩65,279 | +0.18% | 400 |
|---|
| 2026.08.31 | ₩64,092 | ₩64,372 | ₩63,225 | ₩63,225 | -1.35% | 900 |
|---|
| 2026.08.28 | ₩64,532 | ₩64,532 | ₩64,532 | ₩64,532 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,652 | ₩66,519 | ₩64,892 | ₩64,892 | -1.16% | 2.7천 |
|---|
| 2026.08.26 | ₩67,439 | ₩67,439 | ₩66,986 | ₩66,986 | -0.67% | 1.2천 |
|---|
| 2026.08.25 | ₩65,919 | ₩66,172 | ₩65,679 | ₩65,679 | -0.36% | 1.2천 |
|---|
| 2026.08.24 | ₩65,105 | ₩66,239 | ₩65,105 | ₩66,239 | +1.74% | 800 |
|---|
| 2026.08.21 | ₩64,185 | ₩64,185 | ₩63,572 | ₩63,705 | -0.75% | 1.1천 |
|---|
| 2026.08.20 | ₩63,278 | ₩63,278 | ₩61,838 | ₩61,838 | -2.28% | 600 |
|---|
| 2026.08.19 | ₩65,012 | ₩65,012 | ₩62,905 | ₩62,905 | -3.24% | 1.1천 |
|---|
| 2026.08.18 | ₩66,292 | ₩66,559 | ₩64,879 | ₩64,879 | -2.13% | 2.3천 |
|---|
| 2026.08.17 | ₩65,039 | ₩65,359 | ₩64,772 | ₩65,359 | +0.49% | 3.9천 |
|---|
| 2026.08.14 | ₩67,359 | ₩67,519 | ₩67,346 | ₩67,519 | +0.24% | 900 |
|---|
| 2026.08.13 | ₩68,506 | ₩68,519 | ₩66,652 | ₩66,919 | -2.32% | 3.7천 |
|---|
| 2026.08.12 | ₩68,546 | ₩69,199 | ₩68,546 | ₩69,066 | +0.76% | 500 |
|---|
| 2026.08.11 | ₩70,160 | ₩70,160 | ₩67,826 | ₩67,826 | -3.33% | 700 |
|---|
| 2026.08.10 | ₩70,133 | ₩71,000 | ₩69,560 | ₩70,146 | +0.02% | 2.8천 |
|---|
| 2026.08.07 | ₩67,439 | ₩70,253 | ₩67,439 | ₩69,493 | +3.05% | 1.8천 |
|---|
| 2026.08.06 | ₩69,013 | ₩69,346 | ₩68,626 | ₩68,626 | -0.56% | 1.9천 |
|---|
| 2026.08.05 | ₩68,706 | ₩72,880 | ₩68,559 | ₩71,853 | +4.58% | 3.4천 |
|---|
| 2026.08.04 | ₩70,973 | ₩70,973 | ₩70,346 | ₩70,346 | -0.88% | 1.4천 |
|---|
| 2026.08.03 | ₩73,227 | ₩73,294 | ₩72,267 | ₩72,800 | -0.58% | 1.6천 |
|---|
| 2026.07.31 | ₩74,787 | ₩74,787 | ₩72,653 | ₩72,653 | -2.85% | 1.4천 |
|---|
| 2026.07.30 | ₩71,773 | ₩76,748 | ₩71,773 | ₩75,107 | +4.65% | 5.9천 |
|---|
| 2026.07.29 | ₩76,708 | ₩76,708 | ₩74,667 | ₩74,814 | -2.47% | 1만 |
|---|
| 2026.07.28 | ₩75,054 | ₩77,788 | ₩75,054 | ₩77,788 | +3.64% | 3.3천 |
|---|
| 2026.07.27 | ₩74,427 | ₩74,467 | ₩73,454 | ₩73,680 | -1.00% | 5.9천 |
|---|
| 2026.07.24 | ₩75,814 | ₩75,814 | ₩74,720 | ₩74,774 | -1.37% | 2.7천 |
|---|
| 2026.07.23 | ₩75,081 | ₩76,321 | ₩75,014 | ₩75,827 | +0.99% | 2천 |
|---|
| 2026.07.22 | ₩80,402 | ₩80,402 | ₩78,428 | ₩78,655 | -2.17% | 6.5천 |
|---|
| 2026.07.21 | ₩79,095 | ₩80,788 | ₩79,095 | ₩80,775 | +2.12% | 1.8천 |
|---|
| 2026.07.20 | ₩77,348 | ₩77,348 | ₩75,254 | ₩75,427 | -2.48% | 3.1천 |
|---|
| 2026.07.17 | ₩79,415 | ₩80,081 | ₩77,241 | ₩77,428 | -2.50% | 5.2천 |
|---|
| 2026.07.16 | ₩87,309 | ₩89,497 | ₩75,627 | ₩76,201 | -12.72% | 5.7만 |
|---|
| 2026.07.15 | ₩74,814 | ₩75,134 | ₩74,094 | ₩74,094 | -0.96% | 3.1천 |
|---|
| 2026.07.14 | ₩79,068 | ₩79,095 | ₩76,921 | ₩76,921 | -2.72% | 1.4천 |
|---|
| 2026.07.13 | ₩78,361 | ₩78,361 | ₩78,361 | ₩78,361 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩76,961 | ₩76,961 | ₩76,961 | ₩76,961 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩79,641 | ₩80,095 | ₩78,628 | ₩79,108 | -0.67% | 2.1천 |
|---|
| 2026.07.08 | ₩77,961 | ₩78,321 | ₩76,828 | ₩77,214 | -0.96% | 5.7천 |
|---|
| 2026.07.07 | ₩76,668 | ₩78,081 | ₩76,668 | ₩78,081 | +1.84% | 1.1천 |
|---|
| 2026.07.06 | ₩76,067 | ₩76,067 | ₩74,240 | ₩74,454 | -2.12% | 2.8천 |
|---|
| 2026.07.02 | ₩78,521 | ₩78,521 | ₩76,788 | ₩76,921 | -2.04% | 2.1천 |
|---|
| 2026.07.01 | ₩75,307 | ₩77,868 | ₩74,654 | ₩77,868 | +3.40% | 2.9천 |
|---|
| 2026.06.30 | ₩73,814 | ₩74,107 | ₩73,814 | ₩74,107 | +0.40% | 1천 |
|---|
| 2026.06.29 | ₩75,121 | ₩75,254 | ₩74,614 | ₩75,121 | 0.00% | 3천 |
|---|
| 2026.06.26 | ₩76,708 | ₩78,401 | ₩76,547 | ₩78,374 | +2.17% | 3.7천 |
|---|
| 2026.06.25 | ₩73,174 | ₩74,467 | ₩73,174 | ₩74,267 | +1.49% | 1.7천 |
|---|
| 2026.06.24 | ₩71,280 | ₩71,280 | ₩69,506 | ₩70,653 | -0.88% | 1.8천 |
|---|
| 2026.06.23 | ₩70,706 | ₩71,907 | ₩70,706 | ₩71,907 | +1.70% | 600 |
|---|
| 2026.06.22 | ₩70,026 | ₩72,040 | ₩70,026 | ₩71,133 | +1.58% | 1.8천 |
|---|
| 2026.06.18 | ₩70,733 | ₩71,133 | ₩69,279 | ₩69,279 | -2.06% | 1.9천 |
|---|
| 2026.06.17 | ₩71,053 | ₩71,053 | ₩68,746 | ₩68,813 | -3.15% | 1.9천 |
|---|
| 2026.06.16 | ₩72,133 | ₩72,133 | ₩72,133 | ₩72,133 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩69,800 | ₩73,894 | ₩69,773 | ₩73,294 | +5.01% | 2.9천 |
|---|
| 2026.06.12 | ₩70,360 | ₩71,227 | ₩70,360 | ₩71,227 | +1.23% | 2.2천 |
|---|
| 2026.06.11 | ₩70,053 | ₩70,933 | ₩69,053 | ₩70,506 | +0.65% | 4.5천 |
|---|
| 2026.06.10 | ₩73,614 | ₩73,640 | ₩70,280 | ₩71,013 | -3.53% | 4.6천 |
|---|
| 2026.06.09 | ₩72,533 | ₩73,160 | ₩71,547 | ₩72,813 | +0.39% | 1.7만 |
|---|
| 2026.06.08 | ₩67,773 | ₩71,640 | ₩67,773 | ₩70,920 | +4.64% | 1.3만 |
|---|
| 2026.06.05 | ₩69,706 | ₩69,880 | ₩68,333 | ₩69,079 | -0.90% | 2.2만 |
|---|
| 2026.06.04 | ₩64,919 | ₩68,906 | ₩64,919 | ₩67,719 | +4.31% | 1.3만 |
|---|
| 2026.06.03 | ₩63,812 | ₩64,185 | ₩61,478 | ₩61,478 | -3.66% | 3.9천 |
|---|
| 2026.06.02 | ₩61,385 | ₩61,518 | ₩61,345 | ₩61,518 | +0.22% | 600 |
|---|
| 2026.06.01 | ₩62,212 | ₩63,105 | ₩61,811 | ₩62,225 | +0.02% | 1.6천 |
|---|
| 2026.05.29 | ₩61,531 | ₩62,785 | ₩61,531 | ₩62,091 | +0.91% | 2.9천 |
|---|
| 2026.05.28 | ₩64,439 | ₩64,945 | ₩62,718 | ₩63,265 | -1.82% | 1.9천 |
|---|
| 2026.05.27 | ₩63,012 | ₩63,718 | ₩63,012 | ₩63,718 | +1.12% | 3.5천 |
|---|
| 2026.05.26 | ₩63,158 | ₩63,158 | ₩61,665 | ₩61,665 | -2.36% | 3.7천 |
|---|
| 2026.05.22 | ₩63,238 | ₩65,425 | ₩63,238 | ₩65,252 | +3.18% | 3.7천 |
|---|
| 2026.05.21 | ₩63,905 | ₩64,105 | ₩63,292 | ₩63,292 | -0.96% | 1.2천 |
|---|
| 2026.05.20 | ₩66,172 | ₩66,266 | ₩63,052 | ₩63,585 | -3.91% | 3.6천 |
|---|
| 2026.05.19 | ₩67,012 | ₩67,319 | ₩65,425 | ₩65,519 | -2.23% | 4.7천 |
|---|
| 2026.05.18 | ₩64,932 | ₩66,239 | ₩64,279 | ₩66,239 | +2.01% | 5.8천 |
|---|
| 2026.05.15 | ₩67,893 | ₩68,999 | ₩66,559 | ₩67,292 | -0.88% | 5.4천 |
|---|
| 2026.05.14 | ₩68,666 | ₩70,013 | ₩68,666 | ₩69,213 | +0.80% | 2.9천 |
|---|
| 2026.05.13 | ₩68,146 | ₩70,893 | ₩68,146 | ₩69,600 | +2.13% | 8.8천 |
|---|
| 2026.05.12 | ₩64,052 | ₩68,333 | ₩63,758 | ₩68,333 | +6.68% | 5.6천 |
|---|
| 2026.05.11 | ₩63,438 | ₩64,385 | ₩61,891 | ₩64,305 | +1.37% | 7.9천 |
|---|
| 2026.05.08 | ₩60,985 | ₩62,625 | ₩60,371 | ₩62,625 | +2.69% | 7.7천 |
|---|
| 2026.05.07 | ₩58,998 | ₩59,384 | ₩58,171 | ₩59,384 | +0.66% | 2.4천 |
|---|
| 2026.05.06 | ₩56,010 | ₩58,891 | ₩56,010 | ₩58,838 | +5.05% | 1.9천 |
|---|
| 2026.05.05 | ₩58,971 | ₩58,971 | ₩57,464 | ₩57,677 | -2.19% | 3.2천 |
|---|
| 2026.05.04 | ₩59,144 | ₩59,824 | ₩58,798 | ₩59,824 | +1.15% | 3만 |
|---|
| 2026.05.01 | ₩59,878 | ₩59,958 | ₩59,598 | ₩59,691 | -0.31% | 3.8천 |
|---|
| 2026.04.30 | ₩59,038 | ₩60,144 | ₩57,531 | ₩60,144 | +1.87% | 4.4천 |
|---|
| 2026.04.29 | ₩58,464 | ₩60,011 | ₩58,464 | ₩60,011 | +2.65% | 4.7천 |
|---|
| 2026.04.28 | ₩56,650 | ₩59,438 | ₩56,650 | ₩58,771 | +3.74% | 8.9천 |
|---|
| 2026.04.27 | ₩53,543 | ₩55,130 | ₩53,543 | ₩55,130 | +2.96% | 1.6천 |
|---|
| 2026.04.24 | ₩54,850 | ₩55,304 | ₩54,050 | ₩55,264 | +0.75% | 3.1천 |
|---|
| 2026.04.23 | ₩55,610 | ₩55,610 | ₩54,090 | ₩54,957 | -1.18% | 1만 |
|---|
| 2026.04.22 | ₩55,077 | ₩56,450 | ₩54,370 | ₩54,703 | -0.68% | 9.7천 |
|---|
| 2026.04.21 | ₩54,263 | ₩55,810 | ₩52,290 | ₩52,370 | -3.49% | 3.9만 |
|---|
| 2026.04.20 | ₩46,289 | ₩46,582 | ₩45,048 | ₩46,195 | -0.20% | 3.5천 |
|---|
| 2026.04.17 | ₩44,675 | ₩46,622 | ₩44,675 | ₩46,342 | +3.73% | 1.3천 |
|---|
| 2026.04.16 | ₩44,088 | ₩44,728 | ₩43,395 | ₩44,262 | +0.39% | 2.4천 |
|---|
| 2026.04.15 | ₩43,928 | ₩43,928 | ₩43,075 | ₩43,741 | -0.43% | 2.8천 |
|---|
| 2026.04.14 | ₩43,715 | ₩44,808 | ₩43,515 | ₩43,608 | -0.24% | 1.6천 |
|---|
| 2026.04.13 | ₩41,674 | ₩43,101 | ₩41,674 | ₩43,101 | +3.42% | 2.1천 |
|---|
| 2026.04.10 | ₩41,994 | ₩42,448 | ₩41,021 | ₩41,021 | -2.32% | 2.2천 |
|---|
| 2026.04.09 | ₩41,181 | ₩41,914 | ₩41,181 | ₩41,901 | +1.75% | 5.1천 |
|---|
| 2026.04.08 | ₩42,528 | ₩42,528 | ₩41,274 | ₩41,568 | -2.26% | 7.7천 |
|---|
| 2026.04.07 | ₩42,968 | ₩42,968 | ₩40,354 | ₩41,981 | -2.30% | 2.9만 |
|---|
| 2026.04.06 | ₩35,673 | ₩35,727 | ₩35,420 | ₩35,420 | -0.71% | 1.1천 |
|---|
| 2026.04.02 | ₩33,179 | ₩34,353 | ₩33,179 | ₩34,353 | +3.54% | 1.4천 |
|---|
| 2026.04.01 | ₩33,340 | ₩33,713 | ₩32,926 | ₩33,420 | +0.24% | 5.4천 |
|---|
| 2026.03.31 | ₩31,779 | ₩32,859 | ₩31,779 | ₩32,699 | +2.90% | 8.8천 |
|---|
| 2026.03.30 | ₩30,206 | ₩31,646 | ₩29,739 | ₩30,806 | +1.99% | 6.7천 |
|---|
| 2026.03.27 | ₩31,979 | ₩31,979 | ₩29,539 | ₩29,979 | -6.26% | 2.8천 |
|---|
| 2026.03.26 | ₩32,793 | ₩32,806 | ₩32,139 | ₩32,139 | -1.99% | 1.6천 |
|---|
| 2026.03.25 | ₩32,473 | ₩32,926 | ₩32,473 | ₩32,926 | +1.40% | 100 |
|---|