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 | ₩58,606 | ₩61,554 | ₩57,886 | ₩58,980 | +0.64% | 1.6만 |
| 2026.10.08 | ₩57,166 | ₩57,859 | ₩56,179 | ₩56,366 | -1.40% | 2.6천 |
| 2026.10.07 | ₩57,846 | ₩59,807 | ₩57,739 | ₩57,953 | +0.18% | 4.4천 |
| 2026.10.06 | ₩58,953 | ₩59,513 | ₩57,686 | ₩58,273 | -1.15% | 8.9천 |
| 2026.10.05 | ₩56,472 | ₩58,926 | ₩56,446 | ₩58,926 | +4.35% | 2천 |
| 2026.10.02 | ₩55,352 | ₩57,179 | ₩55,112 | ₩57,179 | +3.30% | 2.6천 |
| 2026.10.01 | ₩55,872 | ₩55,872 | ₩54,578 | ₩55,178 | -1.24% | 1.2천 |
| 2026.09.30 | ₩56,432 | ₩56,432 | ₩55,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,685 |
| -1.32% |
| 2.8천 |
| 2026.09.29 | ₩58,086 | ₩58,086 | ₩57,659 | ₩58,059 | -0.05% | 1.2천 |
|---|
| 2026.09.28 | ₩58,806 | ₩59,206 | ₩58,473 | ₩58,953 | +0.25% | 1.9천 |
|---|
| 2026.09.25 | ₩58,700 | ₩59,353 | ₩58,566 | ₩58,846 | +0.25% | 2.2천 |
|---|
| 2026.09.24 | ₩58,046 | ₩58,246 | ₩56,766 | ₩58,246 | +0.34% | 6천 |
|---|
| 2026.09.23 | ₩56,886 | ₩57,112 | ₩56,045 | ₩57,112 | +0.40% | 1.3천 |
|---|
| 2026.09.22 | ₩59,247 | ₩59,247 | ₩57,939 | ₩57,939 | -2.21% | 3천 |
|---|
| 2026.09.21 | ₩59,900 | ₩59,900 | ₩58,446 | ₩59,607 | -0.49% | 3천 |
|---|
| 2026.09.18 | ₩58,726 | ₩59,353 | ₩58,726 | ₩59,353 | +1.07% | 500 |
|---|
| 2026.09.17 | ₩60,207 | ₩60,207 | ₩58,500 | ₩58,500 | -2.84% | 6.2천 |
|---|
| 2026.09.16 | ₩60,287 | ₩60,354 | ₩58,900 | ₩58,900 | -2.30% | 900 |
|---|
| 2026.09.15 | ₩59,727 | ₩59,767 | ₩59,193 | ₩59,193 | -0.89% | 600 |
|---|
| 2026.09.14 | ₩61,554 | ₩62,261 | ₩61,194 | ₩61,487 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩59,580 | ₩59,673 | ₩58,913 | ₩59,407 | -0.29% | 2.4천 |
|---|
| 2026.09.10 | ₩63,515 | ₩63,515 | ₩62,261 | ₩62,261 | -1.97% | 1.7천 |
|---|
| 2026.09.09 | ₩65,342 | ₩65,342 | ₩60,554 | ₩63,955 | -2.12% | 4.8천 |
|---|
| 2026.09.08 | ₩64,328 | ₩66,782 | ₩64,328 | ₩66,782 | +3.82% | 300 |
|---|
| 2026.09.04 | ₩66,289 | ₩66,702 | ₩65,209 | ₩65,209 | -1.63% | 500 |
|---|
| 2026.09.03 | ₩66,342 | ₩68,063 | ₩66,342 | ₩66,822 | +0.72% | 3.4천 |
|---|
| 2026.09.02 | ₩65,622 | ₩66,462 | ₩65,622 | ₩66,462 | +1.28% | 200 |
|---|
| 2026.09.01 | ₩65,168 | ₩65,289 | ₩65,168 | ₩65,289 | +0.18% | 400 |
|---|
| 2026.08.31 | ₩64,101 | ₩64,382 | ₩63,235 | ₩63,235 | -1.35% | 900 |
|---|
| 2026.08.28 | ₩64,542 | ₩64,542 | ₩64,542 | ₩64,542 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,662 | ₩66,529 | ₩64,902 | ₩64,902 | -1.16% | 2.7천 |
|---|
| 2026.08.26 | ₩67,449 | ₩67,449 | ₩66,996 | ₩66,996 | -0.67% | 1.2천 |
|---|
| 2026.08.25 | ₩65,929 | ₩66,182 | ₩65,689 | ₩65,689 | -0.36% | 1.2천 |
|---|
| 2026.08.24 | ₩65,115 | ₩66,249 | ₩65,115 | ₩66,249 | +1.74% | 800 |
|---|
| 2026.08.21 | ₩64,195 | ₩64,195 | ₩63,581 | ₩63,715 | -0.75% | 1.1천 |
|---|
| 2026.08.20 | ₩63,288 | ₩63,288 | ₩61,847 | ₩61,847 | -2.28% | 600 |
|---|
| 2026.08.19 | ₩65,022 | ₩65,022 | ₩62,914 | ₩62,914 | -3.24% | 1.1천 |
|---|
| 2026.08.18 | ₩66,302 | ₩66,569 | ₩64,888 | ₩64,888 | -2.13% | 2.3천 |
|---|
| 2026.08.17 | ₩65,048 | ₩65,369 | ₩64,782 | ₩65,369 | +0.49% | 3.9천 |
|---|
| 2026.08.14 | ₩67,369 | ₩67,529 | ₩67,356 | ₩67,529 | +0.24% | 900 |
|---|
| 2026.08.13 | ₩68,516 | ₩68,530 | ₩66,662 | ₩66,929 | -2.32% | 3.7천 |
|---|
| 2026.08.12 | ₩68,556 | ₩69,210 | ₩68,556 | ₩69,076 | +0.76% | 500 |
|---|
| 2026.08.11 | ₩70,170 | ₩70,170 | ₩67,836 | ₩67,836 | -3.33% | 700 |
|---|
| 2026.08.10 | ₩70,143 | ₩71,010 | ₩69,570 | ₩70,157 | +0.02% | 2.8천 |
|---|
| 2026.08.07 | ₩67,449 | ₩70,264 | ₩67,449 | ₩69,503 | +3.05% | 1.8천 |
|---|
| 2026.08.06 | ₩69,023 | ₩69,357 | ₩68,636 | ₩68,636 | -0.56% | 1.9천 |
|---|
| 2026.08.05 | ₩68,716 | ₩72,891 | ₩68,570 | ₩71,864 | +4.58% | 3.4천 |
|---|
| 2026.08.04 | ₩70,984 | ₩70,984 | ₩70,357 | ₩70,357 | -0.88% | 1.4천 |
|---|
| 2026.08.03 | ₩73,238 | ₩73,305 | ₩72,278 | ₩72,811 | -0.58% | 1.6천 |
|---|
| 2026.07.31 | ₩74,798 | ₩74,798 | ₩72,664 | ₩72,664 | -2.85% | 1.4천 |
|---|
| 2026.07.30 | ₩71,784 | ₩76,759 | ₩71,784 | ₩75,118 | +4.65% | 5.9천 |
|---|
| 2026.07.29 | ₩76,719 | ₩76,719 | ₩74,678 | ₩74,825 | -2.47% | 1만 |
|---|
| 2026.07.28 | ₩75,065 | ₩77,799 | ₩75,065 | ₩77,799 | +3.64% | 3.3천 |
|---|
| 2026.07.27 | ₩74,438 | ₩74,478 | ₩73,465 | ₩73,691 | -1.00% | 5.9천 |
|---|
| 2026.07.24 | ₩75,825 | ₩75,825 | ₩74,732 | ₩74,785 | -1.37% | 2.7천 |
|---|
| 2026.07.23 | ₩75,092 | ₩76,332 | ₩75,025 | ₩75,839 | +0.99% | 2천 |
|---|
| 2026.07.22 | ₩80,414 | ₩80,414 | ₩78,440 | ₩78,666 | -2.17% | 6.5천 |
|---|
| 2026.07.21 | ₩79,106 | ₩80,800 | ₩79,106 | ₩80,787 | +2.12% | 1.8천 |
|---|
| 2026.07.20 | ₩77,359 | ₩77,359 | ₩75,265 | ₩75,439 | -2.48% | 3.1천 |
|---|
| 2026.07.17 | ₩79,427 | ₩80,093 | ₩77,253 | ₩77,439 | -2.50% | 5.2천 |
|---|
| 2026.07.16 | ₩87,323 | ₩89,510 | ₩75,639 | ₩76,212 | -12.72% | 5.7만 |
|---|
| 2026.07.15 | ₩74,825 | ₩75,145 | ₩74,105 | ₩74,105 | -0.96% | 3.1천 |
|---|
| 2026.07.14 | ₩79,080 | ₩79,106 | ₩76,932 | ₩76,932 | -2.72% | 1.4천 |
|---|
| 2026.07.13 | ₩78,373 | ₩78,373 | ₩78,373 | ₩78,373 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩76,972 | ₩76,972 | ₩76,972 | ₩76,972 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩79,653 | ₩80,107 | ₩78,640 | ₩79,120 | -0.67% | 2.1천 |
|---|
| 2026.07.08 | ₩77,973 | ₩78,333 | ₩76,839 | ₩77,226 | -0.96% | 5.7천 |
|---|
| 2026.07.07 | ₩76,679 | ₩78,093 | ₩76,679 | ₩78,093 | +1.84% | 1.1천 |
|---|
| 2026.07.06 | ₩76,079 | ₩76,079 | ₩74,252 | ₩74,465 | -2.12% | 2.8천 |
|---|
| 2026.07.02 | ₩78,533 | ₩78,533 | ₩76,799 | ₩76,932 | -2.04% | 2.1천 |
|---|
| 2026.07.01 | ₩75,319 | ₩77,879 | ₩74,665 | ₩77,879 | +3.40% | 2.9천 |
|---|
| 2026.06.30 | ₩73,825 | ₩74,118 | ₩73,825 | ₩74,118 | +0.40% | 1천 |
|---|
| 2026.06.29 | ₩75,132 | ₩75,265 | ₩74,625 | ₩75,132 | 0.00% | 3천 |
|---|
| 2026.06.26 | ₩76,719 | ₩78,413 | ₩76,559 | ₩78,386 | +2.17% | 3.7천 |
|---|
| 2026.06.25 | ₩73,185 | ₩74,478 | ₩73,185 | ₩74,278 | +1.49% | 1.7천 |
|---|
| 2026.06.24 | ₩71,291 | ₩71,291 | ₩69,517 | ₩70,664 | -0.88% | 1.8천 |
|---|
| 2026.06.23 | ₩70,717 | ₩71,917 | ₩70,717 | ₩71,917 | +1.70% | 600 |
|---|
| 2026.06.22 | ₩70,037 | ₩72,051 | ₩70,037 | ₩71,144 | +1.58% | 1.8천 |
|---|
| 2026.06.18 | ₩70,744 | ₩71,144 | ₩69,290 | ₩69,290 | -2.06% | 1.9천 |
|---|
| 2026.06.17 | ₩71,064 | ₩71,064 | ₩68,756 | ₩68,823 | -3.15% | 1.9천 |
|---|
| 2026.06.16 | ₩72,144 | ₩72,144 | ₩72,144 | ₩72,144 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩69,810 | ₩73,905 | ₩69,783 | ₩73,305 | +5.01% | 2.9천 |
|---|
| 2026.06.12 | ₩70,370 | ₩71,237 | ₩70,370 | ₩71,237 | +1.23% | 2.2천 |
|---|
| 2026.06.11 | ₩70,063 | ₩70,944 | ₩69,063 | ₩70,517 | +0.65% | 4.5천 |
|---|
| 2026.06.10 | ₩73,625 | ₩73,651 | ₩70,290 | ₩71,024 | -3.53% | 4.6천 |
|---|
| 2026.06.09 | ₩72,544 | ₩73,171 | ₩71,557 | ₩72,824 | +0.39% | 1.7만 |
|---|
| 2026.06.08 | ₩67,783 | ₩71,651 | ₩67,783 | ₩70,930 | +4.64% | 1.3만 |
|---|
| 2026.06.05 | ₩69,717 | ₩69,890 | ₩68,343 | ₩69,090 | -0.90% | 2.2만 |
|---|
| 2026.06.04 | ₩64,928 | ₩68,916 | ₩64,928 | ₩67,729 | +4.31% | 1.3만 |
|---|
| 2026.06.03 | ₩63,821 | ₩64,195 | ₩61,487 | ₩61,487 | -3.66% | 3.9천 |
|---|
| 2026.06.02 | ₩61,394 | ₩61,527 | ₩61,354 | ₩61,527 | +0.22% | 600 |
|---|
| 2026.06.01 | ₩62,221 | ₩63,114 | ₩61,821 | ₩62,234 | +0.02% | 1.6천 |
|---|
| 2026.05.29 | ₩61,541 | ₩62,794 | ₩61,541 | ₩62,101 | +0.91% | 2.9천 |
|---|
| 2026.05.28 | ₩64,448 | ₩64,955 | ₩62,728 | ₩63,275 | -1.82% | 1.9천 |
|---|
| 2026.05.27 | ₩63,021 | ₩63,728 | ₩63,021 | ₩63,728 | +1.12% | 3.5천 |
|---|
| 2026.05.26 | ₩63,168 | ₩63,168 | ₩61,674 | ₩61,674 | -2.36% | 3.7천 |
|---|
| 2026.05.22 | ₩63,248 | ₩65,435 | ₩63,248 | ₩65,262 | +3.18% | 3.7천 |
|---|
| 2026.05.21 | ₩63,915 | ₩64,115 | ₩63,301 | ₩63,301 | -0.96% | 1.2천 |
|---|
| 2026.05.20 | ₩66,182 | ₩66,276 | ₩63,061 | ₩63,595 | -3.91% | 3.6천 |
|---|
| 2026.05.19 | ₩67,022 | ₩67,329 | ₩65,435 | ₩65,529 | -2.23% | 4.7천 |
|---|
| 2026.05.18 | ₩64,942 | ₩66,249 | ₩64,288 | ₩66,249 | +2.01% | 5.8천 |
|---|
| 2026.05.15 | ₩67,903 | ₩69,010 | ₩66,569 | ₩67,303 | -0.88% | 5.4천 |
|---|
| 2026.05.14 | ₩68,676 | ₩70,023 | ₩68,676 | ₩69,223 | +0.80% | 2.9천 |
|---|
| 2026.05.13 | ₩68,156 | ₩70,904 | ₩68,156 | ₩69,610 | +2.13% | 8.8천 |
|---|
| 2026.05.12 | ₩64,061 | ₩68,343 | ₩63,768 | ₩68,343 | +6.68% | 5.6천 |
|---|
| 2026.05.11 | ₩63,448 | ₩64,395 | ₩61,901 | ₩64,315 | +1.37% | 7.9천 |
|---|
| 2026.05.08 | ₩60,994 | ₩62,634 | ₩60,380 | ₩62,634 | +2.69% | 7.7천 |
|---|
| 2026.05.07 | ₩59,006 | ₩59,393 | ₩58,179 | ₩59,393 | +0.66% | 2.4천 |
|---|
| 2026.05.06 | ₩56,019 | ₩58,900 | ₩56,019 | ₩58,846 | +5.05% | 1.9천 |
|---|
| 2026.05.05 | ₩58,980 | ₩58,980 | ₩57,473 | ₩57,686 | -2.19% | 3.2천 |
|---|
| 2026.05.04 | ₩59,153 | ₩59,833 | ₩58,806 | ₩59,833 | +1.15% | 3만 |
|---|
| 2026.05.01 | ₩59,887 | ₩59,967 | ₩59,607 | ₩59,700 | -0.31% | 3.8천 |
|---|
| 2026.04.30 | ₩59,046 | ₩60,153 | ₩57,539 | ₩60,153 | +1.87% | 4.4천 |
|---|
| 2026.04.29 | ₩58,473 | ₩60,020 | ₩58,473 | ₩60,020 | +2.65% | 4.7천 |
|---|
| 2026.04.28 | ₩56,659 | ₩59,447 | ₩56,659 | ₩58,780 | +3.74% | 8.9천 |
|---|
| 2026.04.27 | ₩53,551 | ₩55,138 | ₩53,551 | ₩55,138 | +2.96% | 1.6천 |
|---|
| 2026.04.24 | ₩54,858 | ₩55,312 | ₩54,058 | ₩55,272 | +0.75% | 3.1천 |
|---|
| 2026.04.23 | ₩55,619 | ₩55,619 | ₩54,098 | ₩54,965 | -1.18% | 1만 |
|---|
| 2026.04.22 | ₩55,085 | ₩56,459 | ₩54,378 | ₩54,712 | -0.68% | 9.7천 |
|---|
| 2026.04.21 | ₩54,272 | ₩55,819 | ₩52,298 | ₩52,378 | -3.49% | 3.9만 |
|---|
| 2026.04.20 | ₩46,296 | ₩46,589 | ₩45,055 | ₩46,202 | -0.20% | 3.5천 |
|---|
| 2026.04.17 | ₩44,682 | ₩46,629 | ₩44,682 | ₩46,349 | +3.73% | 1.3천 |
|---|
| 2026.04.16 | ₩44,095 | ₩44,735 | ₩43,401 | ₩44,268 | +0.39% | 2.4천 |
|---|
| 2026.04.15 | ₩43,935 | ₩43,935 | ₩43,081 | ₩43,748 | -0.43% | 2.8천 |
|---|
| 2026.04.14 | ₩43,721 | ₩44,815 | ₩43,521 | ₩43,615 | -0.24% | 1.6천 |
|---|
| 2026.04.13 | ₩41,681 | ₩43,108 | ₩41,681 | ₩43,108 | +3.42% | 2.1천 |
|---|
| 2026.04.10 | ₩42,001 | ₩42,454 | ₩41,027 | ₩41,027 | -2.32% | 2.2천 |
|---|
| 2026.04.09 | ₩41,187 | ₩41,921 | ₩41,187 | ₩41,907 | +1.75% | 5.1천 |
|---|
| 2026.04.08 | ₩42,534 | ₩42,534 | ₩41,280 | ₩41,574 | -2.26% | 7.7천 |
|---|
| 2026.04.07 | ₩42,974 | ₩42,974 | ₩40,360 | ₩41,987 | -2.30% | 2.9만 |
|---|
| 2026.04.06 | ₩35,679 | ₩35,732 | ₩35,425 | ₩35,425 | -0.71% | 1.1천 |
|---|
| 2026.04.02 | ₩33,184 | ₩34,358 | ₩33,184 | ₩34,358 | +3.54% | 1.4천 |
|---|
| 2026.04.01 | ₩33,345 | ₩33,718 | ₩32,931 | ₩33,425 | +0.24% | 5.4천 |
|---|
| 2026.03.31 | ₩31,784 | ₩32,864 | ₩31,784 | ₩32,704 | +2.90% | 8.8천 |
|---|
| 2026.03.30 | ₩30,210 | ₩31,651 | ₩29,743 | ₩30,810 | +1.99% | 6.7천 |
|---|
| 2026.03.27 | ₩31,984 | ₩31,984 | ₩29,543 | ₩29,983 | -6.26% | 2.8천 |
|---|
| 2026.03.26 | ₩32,798 | ₩32,811 | ₩32,144 | ₩32,144 | -1.99% | 1.6천 |
|---|
| 2026.03.25 | ₩32,478 | ₩32,931 | ₩32,478 | ₩32,931 | +1.40% | 100 |
|---|