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 | ₩58,611 | ₩61,559 | ₩57,890 | ₩58,984 | +0.64% | 1.6만 |
| 2026.10.08 | ₩57,170 | ₩57,864 | ₩56,183 | ₩56,370 | -1.40% | 2.6천 |
| 2026.10.07 | ₩57,850 | ₩59,811 | ₩57,744 | ₩57,957 | +0.18% | 4.4천 |
| 2026.10.06 | ₩58,957 | ₩59,518 | ₩57,690 | ₩58,277 | -1.15% | 8.9천 |
| 2026.10.05 | ₩56,476 | ₩58,931 | ₩56,450 | ₩58,931 | +4.35% | 2천 |
| 2026.10.02 | ₩55,356 | ₩57,183 | ₩55,116 | ₩57,183 | +3.30% | 2.6천 |
| 2026.10.01 | ₩55,876 | ₩55,876 | ₩54,582 | ₩55,183 | -1.24% | 1.2천 |
| 2026.09.30 | ₩56,436 | ₩56,436 | ₩55,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,689 |
| -1.32% |
| 2.8천 |
| 2026.09.29 | ₩58,090 | ₩58,090 | ₩57,664 | ₩58,064 | -0.05% | 1.2천 |
|---|
| 2026.09.28 | ₩58,811 | ₩59,211 | ₩58,477 | ₩58,957 | +0.25% | 1.9천 |
|---|
| 2026.09.25 | ₩58,704 | ₩59,358 | ₩58,571 | ₩58,851 | +0.25% | 2.2천 |
|---|
| 2026.09.24 | ₩58,050 | ₩58,251 | ₩56,770 | ₩58,251 | +0.34% | 6천 |
|---|
| 2026.09.23 | ₩56,890 | ₩57,117 | ₩56,050 | ₩57,117 | +0.40% | 1.3천 |
|---|
| 2026.09.22 | ₩59,251 | ₩59,251 | ₩57,944 | ₩57,944 | -2.21% | 3천 |
|---|
| 2026.09.21 | ₩59,905 | ₩59,905 | ₩58,451 | ₩59,611 | -0.49% | 3천 |
|---|
| 2026.09.18 | ₩58,731 | ₩59,358 | ₩58,731 | ₩59,358 | +1.07% | 500 |
|---|
| 2026.09.17 | ₩60,211 | ₩60,211 | ₩58,504 | ₩58,504 | -2.84% | 6.2천 |
|---|
| 2026.09.16 | ₩60,291 | ₩60,358 | ₩58,904 | ₩58,904 | -2.30% | 900 |
|---|
| 2026.09.15 | ₩59,731 | ₩59,771 | ₩59,198 | ₩59,198 | -0.89% | 600 |
|---|
| 2026.09.14 | ₩61,559 | ₩62,266 | ₩61,198 | ₩61,492 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩59,584 | ₩59,678 | ₩58,917 | ₩59,411 | -0.29% | 2.4천 |
|---|
| 2026.09.10 | ₩63,519 | ₩63,519 | ₩62,266 | ₩62,266 | -1.97% | 1.7천 |
|---|
| 2026.09.09 | ₩65,347 | ₩65,347 | ₩60,558 | ₩63,960 | -2.12% | 4.8천 |
|---|
| 2026.09.08 | ₩64,333 | ₩66,787 | ₩64,333 | ₩66,787 | +3.82% | 300 |
|---|
| 2026.09.04 | ₩66,294 | ₩66,707 | ₩65,213 | ₩65,213 | -1.63% | 500 |
|---|
| 2026.09.03 | ₩66,347 | ₩68,068 | ₩66,347 | ₩66,827 | +0.72% | 3.4천 |
|---|
| 2026.09.02 | ₩65,627 | ₩66,467 | ₩65,627 | ₩66,467 | +1.28% | 200 |
|---|
| 2026.09.01 | ₩65,173 | ₩65,293 | ₩65,173 | ₩65,293 | +0.18% | 400 |
|---|
| 2026.08.31 | ₩64,106 | ₩64,386 | ₩63,239 | ₩63,239 | -1.35% | 900 |
|---|
| 2026.08.28 | ₩64,546 | ₩64,546 | ₩64,546 | ₩64,546 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,667 | ₩66,534 | ₩64,907 | ₩64,907 | -1.16% | 2.7천 |
|---|
| 2026.08.26 | ₩67,454 | ₩67,454 | ₩67,001 | ₩67,001 | -0.67% | 1.2천 |
|---|
| 2026.08.25 | ₩65,934 | ₩66,187 | ₩65,694 | ₩65,694 | -0.36% | 1.2천 |
|---|
| 2026.08.24 | ₩65,120 | ₩66,254 | ₩65,120 | ₩66,254 | +1.74% | 800 |
|---|
| 2026.08.21 | ₩64,200 | ₩64,200 | ₩63,586 | ₩63,719 | -0.75% | 1.1천 |
|---|
| 2026.08.20 | ₩63,293 | ₩63,293 | ₩61,852 | ₩61,852 | -2.28% | 600 |
|---|
| 2026.08.19 | ₩65,027 | ₩65,027 | ₩62,919 | ₩62,919 | -3.24% | 1.1천 |
|---|
| 2026.08.18 | ₩66,307 | ₩66,574 | ₩64,893 | ₩64,893 | -2.13% | 2.3천 |
|---|
| 2026.08.17 | ₩65,053 | ₩65,373 | ₩64,787 | ₩65,373 | +0.49% | 3.9천 |
|---|
| 2026.08.14 | ₩67,374 | ₩67,534 | ₩67,361 | ₩67,534 | +0.24% | 900 |
|---|
| 2026.08.13 | ₩68,521 | ₩68,535 | ₩66,667 | ₩66,934 | -2.32% | 3.7천 |
|---|
| 2026.08.12 | ₩68,561 | ₩69,215 | ₩68,561 | ₩69,082 | +0.76% | 500 |
|---|
| 2026.08.11 | ₩70,175 | ₩70,175 | ₩67,841 | ₩67,841 | -3.33% | 700 |
|---|
| 2026.08.10 | ₩70,149 | ₩71,016 | ₩69,575 | ₩70,162 | +0.02% | 2.8천 |
|---|
| 2026.08.07 | ₩67,454 | ₩70,269 | ₩67,454 | ₩69,508 | +3.05% | 1.8천 |
|---|
| 2026.08.06 | ₩69,028 | ₩69,362 | ₩68,641 | ₩68,641 | -0.56% | 1.9천 |
|---|
| 2026.08.05 | ₩68,721 | ₩72,897 | ₩68,575 | ₩71,869 | +4.58% | 3.4천 |
|---|
| 2026.08.04 | ₩70,989 | ₩70,989 | ₩70,362 | ₩70,362 | -0.88% | 1.4천 |
|---|
| 2026.08.03 | ₩73,243 | ₩73,310 | ₩72,283 | ₩72,817 | -0.58% | 1.6천 |
|---|
| 2026.07.31 | ₩74,804 | ₩74,804 | ₩72,670 | ₩72,670 | -2.85% | 1.4천 |
|---|
| 2026.07.30 | ₩71,789 | ₩76,765 | ₩71,789 | ₩75,124 | +4.65% | 5.9천 |
|---|
| 2026.07.29 | ₩76,725 | ₩76,725 | ₩74,684 | ₩74,831 | -2.47% | 1만 |
|---|
| 2026.07.28 | ₩75,071 | ₩77,805 | ₩75,071 | ₩77,805 | +3.64% | 3.3천 |
|---|
| 2026.07.27 | ₩74,444 | ₩74,484 | ₩73,470 | ₩73,697 | -1.00% | 5.9천 |
|---|
| 2026.07.24 | ₩75,831 | ₩75,831 | ₩74,737 | ₩74,791 | -1.37% | 2.7천 |
|---|
| 2026.07.23 | ₩75,097 | ₩76,338 | ₩75,031 | ₩75,844 | +0.99% | 2천 |
|---|
| 2026.07.22 | ₩80,420 | ₩80,420 | ₩78,445 | ₩78,672 | -2.17% | 6.5천 |
|---|
| 2026.07.21 | ₩79,112 | ₩80,806 | ₩79,112 | ₩80,793 | +2.12% | 1.8천 |
|---|
| 2026.07.20 | ₩77,365 | ₩77,365 | ₩75,271 | ₩75,444 | -2.48% | 3.1천 |
|---|
| 2026.07.17 | ₩79,433 | ₩80,099 | ₩77,258 | ₩77,445 | -2.50% | 5.2천 |
|---|
| 2026.07.16 | ₩87,329 | ₩89,517 | ₩75,644 | ₩76,218 | -12.72% | 5.7만 |
|---|
| 2026.07.15 | ₩74,831 | ₩75,151 | ₩74,110 | ₩74,110 | -0.96% | 3.1천 |
|---|
| 2026.07.14 | ₩79,086 | ₩79,112 | ₩76,938 | ₩76,938 | -2.72% | 1.4천 |
|---|
| 2026.07.13 | ₩78,379 | ₩78,379 | ₩78,379 | ₩78,379 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩76,978 | ₩76,978 | ₩76,978 | ₩76,978 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩79,659 | ₩80,113 | ₩78,646 | ₩79,126 | -0.67% | 2.1천 |
|---|
| 2026.07.08 | ₩77,979 | ₩78,339 | ₩76,845 | ₩77,232 | -0.96% | 5.7천 |
|---|
| 2026.07.07 | ₩76,685 | ₩78,099 | ₩76,685 | ₩78,099 | +1.84% | 1.1천 |
|---|
| 2026.07.06 | ₩76,085 | ₩76,085 | ₩74,257 | ₩74,471 | -2.12% | 2.8천 |
|---|
| 2026.07.02 | ₩78,539 | ₩78,539 | ₩76,805 | ₩76,938 | -2.04% | 2.1천 |
|---|
| 2026.07.01 | ₩75,324 | ₩77,885 | ₩74,671 | ₩77,885 | +3.40% | 2.9천 |
|---|
| 2026.06.30 | ₩73,830 | ₩74,124 | ₩73,830 | ₩74,124 | +0.40% | 1천 |
|---|
| 2026.06.29 | ₩75,137 | ₩75,271 | ₩74,631 | ₩75,137 | 0.00% | 3천 |
|---|
| 2026.06.26 | ₩76,725 | ₩78,419 | ₩76,565 | ₩78,392 | +2.17% | 3.7천 |
|---|
| 2026.06.25 | ₩73,190 | ₩74,484 | ₩73,190 | ₩74,284 | +1.49% | 1.7천 |
|---|
| 2026.06.24 | ₩71,296 | ₩71,296 | ₩69,522 | ₩70,669 | -0.88% | 1.8천 |
|---|
| 2026.06.23 | ₩70,722 | ₩71,923 | ₩70,722 | ₩71,923 | +1.70% | 600 |
|---|
| 2026.06.22 | ₩70,042 | ₩72,056 | ₩70,042 | ₩71,149 | +1.58% | 1.8천 |
|---|
| 2026.06.18 | ₩70,749 | ₩71,149 | ₩69,295 | ₩69,295 | -2.06% | 1.9천 |
|---|
| 2026.06.17 | ₩71,069 | ₩71,069 | ₩68,762 | ₩68,828 | -3.15% | 1.9천 |
|---|
| 2026.06.16 | ₩72,150 | ₩72,150 | ₩72,150 | ₩72,150 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩69,815 | ₩73,910 | ₩69,789 | ₩73,310 | +5.01% | 2.9천 |
|---|
| 2026.06.12 | ₩70,376 | ₩71,243 | ₩70,376 | ₩71,243 | +1.23% | 2.2천 |
|---|
| 2026.06.11 | ₩70,069 | ₩70,949 | ₩69,068 | ₩70,522 | +0.65% | 4.5천 |
|---|
| 2026.06.10 | ₩73,630 | ₩73,657 | ₩70,295 | ₩71,029 | -3.53% | 4.6천 |
|---|
| 2026.06.09 | ₩72,550 | ₩73,177 | ₩71,563 | ₩72,830 | +0.39% | 1.7만 |
|---|
| 2026.06.08 | ₩67,788 | ₩71,656 | ₩67,788 | ₩70,936 | +4.64% | 1.3만 |
|---|
| 2026.06.05 | ₩69,722 | ₩69,895 | ₩68,348 | ₩69,095 | -0.90% | 2.2만 |
|---|
| 2026.06.04 | ₩64,933 | ₩68,922 | ₩64,933 | ₩67,734 | +4.31% | 1.3만 |
|---|
| 2026.06.03 | ₩63,826 | ₩64,200 | ₩61,492 | ₩61,492 | -3.66% | 3.9천 |
|---|
| 2026.06.02 | ₩61,398 | ₩61,532 | ₩61,358 | ₩61,532 | +0.22% | 600 |
|---|
| 2026.06.01 | ₩62,226 | ₩63,119 | ₩61,825 | ₩62,239 | +0.02% | 1.6천 |
|---|
| 2026.05.29 | ₩61,545 | ₩62,799 | ₩61,545 | ₩62,105 | +0.91% | 2.9천 |
|---|
| 2026.05.28 | ₩64,453 | ₩64,960 | ₩62,732 | ₩63,279 | -1.82% | 1.9천 |
|---|
| 2026.05.27 | ₩63,026 | ₩63,733 | ₩63,026 | ₩63,733 | +1.12% | 3.5천 |
|---|
| 2026.05.26 | ₩63,173 | ₩63,173 | ₩61,679 | ₩61,679 | -2.36% | 3.7천 |
|---|
| 2026.05.22 | ₩63,253 | ₩65,440 | ₩63,253 | ₩65,267 | +3.18% | 3.7천 |
|---|
| 2026.05.21 | ₩63,920 | ₩64,120 | ₩63,306 | ₩63,306 | -0.96% | 1.2천 |
|---|
| 2026.05.20 | ₩66,187 | ₩66,280 | ₩63,066 | ₩63,599 | -3.91% | 3.6천 |
|---|
| 2026.05.19 | ₩67,027 | ₩67,334 | ₩65,440 | ₩65,534 | -2.23% | 4.7천 |
|---|
| 2026.05.18 | ₩64,947 | ₩66,254 | ₩64,293 | ₩66,254 | +2.01% | 5.8천 |
|---|
| 2026.05.15 | ₩67,908 | ₩69,015 | ₩66,574 | ₩67,308 | -0.88% | 5.4천 |
|---|
| 2026.05.14 | ₩68,681 | ₩70,029 | ₩68,681 | ₩69,228 | +0.80% | 2.9천 |
|---|
| 2026.05.13 | ₩68,161 | ₩70,909 | ₩68,161 | ₩69,615 | +2.13% | 8.8천 |
|---|
| 2026.05.12 | ₩64,066 | ₩68,348 | ₩63,773 | ₩68,348 | +6.68% | 5.6천 |
|---|
| 2026.05.11 | ₩63,453 | ₩64,400 | ₩61,905 | ₩64,320 | +1.37% | 7.9천 |
|---|
| 2026.05.08 | ₩60,998 | ₩62,639 | ₩60,385 | ₩62,639 | +2.69% | 7.7천 |
|---|
| 2026.05.07 | ₩59,011 | ₩59,398 | ₩58,184 | ₩59,398 | +0.66% | 2.4천 |
|---|
| 2026.05.06 | ₩56,023 | ₩58,904 | ₩56,023 | ₩58,851 | +5.05% | 1.9천 |
|---|
| 2026.05.05 | ₩58,984 | ₩58,984 | ₩57,477 | ₩57,690 | -2.19% | 3.2천 |
|---|
| 2026.05.04 | ₩59,158 | ₩59,838 | ₩58,811 | ₩59,838 | +1.15% | 3만 |
|---|
| 2026.05.01 | ₩59,891 | ₩59,971 | ₩59,611 | ₩59,704 | -0.31% | 3.8천 |
|---|
| 2026.04.30 | ₩59,051 | ₩60,158 | ₩57,544 | ₩60,158 | +1.87% | 4.4천 |
|---|
| 2026.04.29 | ₩58,477 | ₩60,025 | ₩58,477 | ₩60,025 | +2.65% | 4.7천 |
|---|
| 2026.04.28 | ₩56,663 | ₩59,451 | ₩56,663 | ₩58,784 | +3.74% | 8.9천 |
|---|
| 2026.04.27 | ₩53,555 | ₩55,143 | ₩53,555 | ₩55,143 | +2.96% | 1.6천 |
|---|
| 2026.04.24 | ₩54,862 | ₩55,316 | ₩54,062 | ₩55,276 | +0.75% | 3.1천 |
|---|
| 2026.04.23 | ₩55,623 | ₩55,623 | ₩54,102 | ₩54,969 | -1.18% | 1만 |
|---|
| 2026.04.22 | ₩55,089 | ₩56,463 | ₩54,382 | ₩54,716 | -0.68% | 9.7천 |
|---|
| 2026.04.21 | ₩54,276 | ₩55,823 | ₩52,301 | ₩52,381 | -3.49% | 3.9만 |
|---|
| 2026.04.20 | ₩46,299 | ₩46,592 | ₩45,058 | ₩46,206 | -0.20% | 3.5천 |
|---|
| 2026.04.17 | ₩44,685 | ₩46,632 | ₩44,685 | ₩46,352 | +3.73% | 1.3천 |
|---|
| 2026.04.16 | ₩44,098 | ₩44,738 | ₩43,404 | ₩44,271 | +0.39% | 2.4천 |
|---|
| 2026.04.15 | ₩43,938 | ₩43,938 | ₩43,084 | ₩43,751 | -0.43% | 2.8천 |
|---|
| 2026.04.14 | ₩43,725 | ₩44,818 | ₩43,525 | ₩43,618 | -0.24% | 1.6천 |
|---|
| 2026.04.13 | ₩41,684 | ₩43,111 | ₩41,684 | ₩43,111 | +3.42% | 2.1천 |
|---|
| 2026.04.10 | ₩42,004 | ₩42,457 | ₩41,030 | ₩41,030 | -2.32% | 2.2천 |
|---|
| 2026.04.09 | ₩41,190 | ₩41,924 | ₩41,190 | ₩41,911 | +1.75% | 5.1천 |
|---|
| 2026.04.08 | ₩42,537 | ₩42,537 | ₩41,284 | ₩41,577 | -2.26% | 7.7천 |
|---|
| 2026.04.07 | ₩42,978 | ₩42,978 | ₩40,363 | ₩41,991 | -2.30% | 2.9만 |
|---|
| 2026.04.06 | ₩35,681 | ₩35,735 | ₩35,428 | ₩35,428 | -0.71% | 1.1천 |
|---|
| 2026.04.02 | ₩33,187 | ₩34,361 | ₩33,187 | ₩34,361 | +3.54% | 1.4천 |
|---|
| 2026.04.01 | ₩33,347 | ₩33,720 | ₩32,933 | ₩33,427 | +0.24% | 5.4천 |
|---|
| 2026.03.31 | ₩31,786 | ₩32,867 | ₩31,786 | ₩32,707 | +2.90% | 8.8천 |
|---|
| 2026.03.30 | ₩30,212 | ₩31,653 | ₩29,746 | ₩30,813 | +1.99% | 6.7천 |
|---|
| 2026.03.27 | ₩31,986 | ₩31,986 | ₩29,545 | ₩29,986 | -6.26% | 2.8천 |
|---|
| 2026.03.26 | ₩32,800 | ₩32,813 | ₩32,147 | ₩32,147 | -1.99% | 1.6천 |
|---|
| 2026.03.25 | ₩32,480 | ₩32,933 | ₩32,480 | ₩32,933 | +1.40% | 100 |
|---|