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 | ₩58,581 | ₩61,527 | ₩57,861 | ₩58,954 | +0.64% | 1.6만 |
| 2026.10.08 | ₩57,141 | ₩57,834 | ₩56,154 | ₩56,341 | -1.40% | 2.6천 |
| 2026.10.07 | ₩57,821 | ₩59,781 | ₩57,714 | ₩57,928 | +0.18% | 4.4천 |
| 2026.10.06 | ₩58,927 | ₩59,487 | ₩57,661 | ₩58,248 | -1.15% | 8.9천 |
| 2026.10.05 | ₩56,448 | ₩58,901 | ₩56,421 | ₩58,901 | +4.35% | 2천 |
| 2026.10.02 | ₩55,328 | ₩57,154 | ₩55,088 | ₩57,154 | +3.30% | 2.6천 |
| 2026.10.01 | ₩55,848 | ₩55,848 | ₩54,555 | ₩55,154 | -1.24% | 1.2천 |
| 2026.09.30 | ₩56,408 | ₩56,408 | ₩55,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,661 |
| -1.32% |
| 2.8천 |
| 2026.09.29 | ₩58,061 | ₩58,061 | ₩57,634 | ₩58,034 | -0.05% | 1.2천 |
|---|
| 2026.09.28 | ₩58,781 | ₩59,181 | ₩58,447 | ₩58,927 | +0.25% | 1.9천 |
|---|
| 2026.09.25 | ₩58,674 | ₩59,327 | ₩58,541 | ₩58,821 | +0.25% | 2.2천 |
|---|
| 2026.09.24 | ₩58,021 | ₩58,221 | ₩56,741 | ₩58,221 | +0.34% | 6천 |
|---|
| 2026.09.23 | ₩56,861 | ₩57,088 | ₩56,021 | ₩57,088 | +0.40% | 1.3천 |
|---|
| 2026.09.22 | ₩59,221 | ₩59,221 | ₩57,914 | ₩57,914 | -2.21% | 3천 |
|---|
| 2026.09.21 | ₩59,874 | ₩59,874 | ₩58,421 | ₩59,581 | -0.49% | 3천 |
|---|
| 2026.09.18 | ₩58,701 | ₩59,327 | ₩58,701 | ₩59,327 | +1.07% | 500 |
|---|
| 2026.09.17 | ₩60,181 | ₩60,181 | ₩58,474 | ₩58,474 | -2.84% | 6.2천 |
|---|
| 2026.09.16 | ₩60,261 | ₩60,327 | ₩58,874 | ₩58,874 | -2.30% | 900 |
|---|
| 2026.09.15 | ₩59,701 | ₩59,741 | ₩59,167 | ₩59,167 | -0.89% | 600 |
|---|
| 2026.09.14 | ₩61,527 | ₩62,234 | ₩61,167 | ₩61,461 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩59,554 | ₩59,647 | ₩58,887 | ₩59,381 | -0.29% | 2.4천 |
|---|
| 2026.09.10 | ₩63,487 | ₩63,487 | ₩62,234 | ₩62,234 | -1.97% | 1.7천 |
|---|
| 2026.09.09 | ₩65,313 | ₩65,313 | ₩60,527 | ₩63,927 | -2.12% | 4.8천 |
|---|
| 2026.09.08 | ₩64,300 | ₩66,753 | ₩64,300 | ₩66,753 | +3.82% | 300 |
|---|
| 2026.09.04 | ₩66,260 | ₩66,673 | ₩65,180 | ₩65,180 | -1.63% | 500 |
|---|
| 2026.09.03 | ₩66,313 | ₩68,033 | ₩66,313 | ₩66,793 | +0.72% | 3.4천 |
|---|
| 2026.09.02 | ₩65,593 | ₩66,433 | ₩65,593 | ₩66,433 | +1.28% | 200 |
|---|
| 2026.09.01 | ₩65,140 | ₩65,260 | ₩65,140 | ₩65,260 | +0.18% | 400 |
|---|
| 2026.08.31 | ₩64,074 | ₩64,354 | ₩63,207 | ₩63,207 | -1.35% | 900 |
|---|
| 2026.08.28 | ₩64,514 | ₩64,514 | ₩64,514 | ₩64,514 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,633 | ₩66,500 | ₩64,874 | ₩64,874 | -1.16% | 2.7천 |
|---|
| 2026.08.26 | ₩67,420 | ₩67,420 | ₩66,967 | ₩66,967 | -0.67% | 1.2천 |
|---|
| 2026.08.25 | ₩65,900 | ₩66,153 | ₩65,660 | ₩65,660 | -0.36% | 1.2천 |
|---|
| 2026.08.24 | ₩65,087 | ₩66,220 | ₩65,087 | ₩66,220 | +1.74% | 800 |
|---|
| 2026.08.21 | ₩64,167 | ₩64,167 | ₩63,554 | ₩63,687 | -0.75% | 1.1천 |
|---|
| 2026.08.20 | ₩63,260 | ₩63,260 | ₩61,820 | ₩61,820 | -2.28% | 600 |
|---|
| 2026.08.19 | ₩64,994 | ₩64,994 | ₩62,887 | ₩62,887 | -3.24% | 1.1천 |
|---|
| 2026.08.18 | ₩66,273 | ₩66,540 | ₩64,860 | ₩64,860 | -2.13% | 2.3천 |
|---|
| 2026.08.17 | ₩65,020 | ₩65,340 | ₩64,754 | ₩65,340 | +0.49% | 3.9천 |
|---|
| 2026.08.14 | ₩67,340 | ₩67,500 | ₩67,327 | ₩67,500 | +0.24% | 900 |
|---|
| 2026.08.13 | ₩68,486 | ₩68,500 | ₩66,633 | ₩66,900 | -2.32% | 3.7천 |
|---|
| 2026.08.12 | ₩68,526 | ₩69,180 | ₩68,526 | ₩69,046 | +0.76% | 500 |
|---|
| 2026.08.11 | ₩70,140 | ₩70,140 | ₩67,807 | ₩67,807 | -3.33% | 700 |
|---|
| 2026.08.10 | ₩70,113 | ₩70,980 | ₩69,540 | ₩70,126 | +0.02% | 2.8천 |
|---|
| 2026.08.07 | ₩67,420 | ₩70,233 | ₩67,420 | ₩69,473 | +3.05% | 1.8천 |
|---|
| 2026.08.06 | ₩68,993 | ₩69,326 | ₩68,606 | ₩68,606 | -0.56% | 1.9천 |
|---|
| 2026.08.05 | ₩68,686 | ₩72,859 | ₩68,540 | ₩71,833 | +4.58% | 3.4천 |
|---|
| 2026.08.04 | ₩70,953 | ₩70,953 | ₩70,326 | ₩70,326 | -0.88% | 1.4천 |
|---|
| 2026.08.03 | ₩73,206 | ₩73,273 | ₩72,246 | ₩72,779 | -0.58% | 1.6천 |
|---|
| 2026.07.31 | ₩74,766 | ₩74,766 | ₩72,633 | ₩72,633 | -2.85% | 1.4천 |
|---|
| 2026.07.30 | ₩71,753 | ₩76,726 | ₩71,753 | ₩75,086 | +4.65% | 5.9천 |
|---|
| 2026.07.29 | ₩76,686 | ₩76,686 | ₩74,646 | ₩74,793 | -2.47% | 1만 |
|---|
| 2026.07.28 | ₩75,032 | ₩77,766 | ₩75,032 | ₩77,766 | +3.64% | 3.3천 |
|---|
| 2026.07.27 | ₩74,406 | ₩74,446 | ₩73,433 | ₩73,659 | -1.00% | 5.9천 |
|---|
| 2026.07.24 | ₩75,792 | ₩75,792 | ₩74,699 | ₩74,753 | -1.37% | 2.7천 |
|---|
| 2026.07.23 | ₩75,059 | ₩76,299 | ₩74,993 | ₩75,806 | +0.99% | 2천 |
|---|
| 2026.07.22 | ₩80,379 | ₩80,379 | ₩78,405 | ₩78,632 | -2.17% | 6.5천 |
|---|
| 2026.07.21 | ₩79,072 | ₩80,765 | ₩79,072 | ₩80,752 | +2.12% | 1.8천 |
|---|
| 2026.07.20 | ₩77,326 | ₩77,326 | ₩75,232 | ₩75,406 | -2.48% | 3.1천 |
|---|
| 2026.07.17 | ₩79,392 | ₩80,059 | ₩77,219 | ₩77,406 | -2.50% | 5.2천 |
|---|
| 2026.07.16 | ₩87,285 | ₩89,471 | ₩75,606 | ₩76,179 | -12.72% | 5.7만 |
|---|
| 2026.07.15 | ₩74,793 | ₩75,112 | ₩74,073 | ₩74,073 | -0.96% | 3.1천 |
|---|
| 2026.07.14 | ₩79,045 | ₩79,072 | ₩76,899 | ₩76,899 | -2.72% | 1.4천 |
|---|
| 2026.07.13 | ₩78,339 | ₩78,339 | ₩78,339 | ₩78,339 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩76,939 | ₩76,939 | ₩76,939 | ₩76,939 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩79,619 | ₩80,072 | ₩78,605 | ₩79,085 | -0.67% | 2.1천 |
|---|
| 2026.07.08 | ₩77,939 | ₩78,299 | ₩76,806 | ₩77,192 | -0.96% | 5.7천 |
|---|
| 2026.07.07 | ₩76,646 | ₩78,059 | ₩76,646 | ₩78,059 | +1.84% | 1.1천 |
|---|
| 2026.07.06 | ₩76,046 | ₩76,046 | ₩74,219 | ₩74,433 | -2.12% | 2.8천 |
|---|
| 2026.07.02 | ₩78,499 | ₩78,499 | ₩76,766 | ₩76,899 | -2.04% | 2.1천 |
|---|
| 2026.07.01 | ₩75,286 | ₩77,846 | ₩74,633 | ₩77,846 | +3.40% | 2.9천 |
|---|
| 2026.06.30 | ₩73,793 | ₩74,086 | ₩73,793 | ₩74,086 | +0.40% | 1천 |
|---|
| 2026.06.29 | ₩75,099 | ₩75,232 | ₩74,593 | ₩75,099 | 0.00% | 3천 |
|---|
| 2026.06.26 | ₩76,686 | ₩78,379 | ₩76,526 | ₩78,352 | +2.17% | 3.7천 |
|---|
| 2026.06.25 | ₩73,153 | ₩74,446 | ₩73,153 | ₩74,246 | +1.49% | 1.7천 |
|---|
| 2026.06.24 | ₩71,260 | ₩71,260 | ₩69,486 | ₩70,633 | -0.88% | 1.8천 |
|---|
| 2026.06.23 | ₩70,686 | ₩71,886 | ₩70,686 | ₩71,886 | +1.70% | 600 |
|---|
| 2026.06.22 | ₩70,006 | ₩72,019 | ₩70,006 | ₩71,113 | +1.58% | 1.8천 |
|---|
| 2026.06.18 | ₩70,713 | ₩71,113 | ₩69,260 | ₩69,260 | -2.06% | 1.9천 |
|---|
| 2026.06.17 | ₩71,033 | ₩71,033 | ₩68,726 | ₩68,793 | -3.15% | 1.9천 |
|---|
| 2026.06.16 | ₩72,113 | ₩72,113 | ₩72,113 | ₩72,113 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩69,780 | ₩73,873 | ₩69,753 | ₩73,273 | +5.01% | 2.9천 |
|---|
| 2026.06.12 | ₩70,340 | ₩71,206 | ₩70,340 | ₩71,206 | +1.23% | 2.2천 |
|---|
| 2026.06.11 | ₩70,033 | ₩70,913 | ₩69,033 | ₩70,486 | +0.65% | 4.5천 |
|---|
| 2026.06.10 | ₩73,593 | ₩73,619 | ₩70,260 | ₩70,993 | -3.53% | 4.6천 |
|---|
| 2026.06.09 | ₩72,513 | ₩73,139 | ₩71,526 | ₩72,793 | +0.39% | 1.7만 |
|---|
| 2026.06.08 | ₩67,753 | ₩71,620 | ₩67,753 | ₩70,900 | +4.64% | 1.3만 |
|---|
| 2026.06.05 | ₩69,686 | ₩69,860 | ₩68,313 | ₩69,060 | -0.90% | 2.2만 |
|---|
| 2026.06.04 | ₩64,900 | ₩68,886 | ₩64,900 | ₩67,700 | +4.31% | 1.3만 |
|---|
| 2026.06.03 | ₩63,794 | ₩64,167 | ₩61,461 | ₩61,461 | -3.66% | 3.9천 |
|---|
| 2026.06.02 | ₩61,367 | ₩61,501 | ₩61,327 | ₩61,501 | +0.22% | 600 |
|---|
| 2026.06.01 | ₩62,194 | ₩63,087 | ₩61,794 | ₩62,207 | +0.02% | 1.6천 |
|---|
| 2026.05.29 | ₩61,514 | ₩62,767 | ₩61,514 | ₩62,074 | +0.91% | 2.9천 |
|---|
| 2026.05.28 | ₩64,420 | ₩64,927 | ₩62,700 | ₩63,247 | -1.82% | 1.9천 |
|---|
| 2026.05.27 | ₩62,994 | ₩63,700 | ₩62,994 | ₩63,700 | +1.12% | 3.5천 |
|---|
| 2026.05.26 | ₩63,140 | ₩63,140 | ₩61,647 | ₩61,647 | -2.36% | 3.7천 |
|---|
| 2026.05.22 | ₩63,220 | ₩65,407 | ₩63,220 | ₩65,233 | +3.18% | 3.7천 |
|---|
| 2026.05.21 | ₩63,887 | ₩64,087 | ₩63,274 | ₩63,274 | -0.96% | 1.2천 |
|---|
| 2026.05.20 | ₩66,153 | ₩66,247 | ₩63,034 | ₩63,567 | -3.91% | 3.6천 |
|---|
| 2026.05.19 | ₩66,993 | ₩67,300 | ₩65,407 | ₩65,500 | -2.23% | 4.7천 |
|---|
| 2026.05.18 | ₩64,914 | ₩66,220 | ₩64,260 | ₩66,220 | +2.01% | 5.8천 |
|---|
| 2026.05.15 | ₩67,873 | ₩68,980 | ₩66,540 | ₩67,273 | -0.88% | 5.4천 |
|---|
| 2026.05.14 | ₩68,646 | ₩69,993 | ₩68,646 | ₩69,193 | +0.80% | 2.9천 |
|---|
| 2026.05.13 | ₩68,127 | ₩70,873 | ₩68,127 | ₩69,580 | +2.13% | 8.8천 |
|---|
| 2026.05.12 | ₩64,034 | ₩68,313 | ₩63,740 | ₩68,313 | +6.68% | 5.6천 |
|---|
| 2026.05.11 | ₩63,420 | ₩64,367 | ₩61,874 | ₩64,287 | +1.37% | 7.9천 |
|---|
| 2026.05.08 | ₩60,967 | ₩62,607 | ₩60,354 | ₩62,607 | +2.69% | 7.7천 |
|---|
| 2026.05.07 | ₩58,981 | ₩59,367 | ₩58,154 | ₩59,367 | +0.66% | 2.4천 |
|---|
| 2026.05.06 | ₩55,994 | ₩58,874 | ₩55,994 | ₩58,821 | +5.05% | 1.9천 |
|---|
| 2026.05.05 | ₩58,954 | ₩58,954 | ₩57,448 | ₩57,661 | -2.19% | 3.2천 |
|---|
| 2026.05.04 | ₩59,127 | ₩59,807 | ₩58,781 | ₩59,807 | +1.15% | 3만 |
|---|
| 2026.05.01 | ₩59,861 | ₩59,941 | ₩59,581 | ₩59,674 | -0.31% | 3.8천 |
|---|
| 2026.04.30 | ₩59,021 | ₩60,127 | ₩57,514 | ₩60,127 | +1.87% | 4.4천 |
|---|
| 2026.04.29 | ₩58,447 | ₩59,994 | ₩58,447 | ₩59,994 | +2.65% | 4.7천 |
|---|
| 2026.04.28 | ₩56,634 | ₩59,421 | ₩56,634 | ₩58,754 | +3.74% | 8.9천 |
|---|
| 2026.04.27 | ₩53,528 | ₩55,114 | ₩53,528 | ₩55,114 | +2.96% | 1.6천 |
|---|
| 2026.04.24 | ₩54,835 | ₩55,288 | ₩54,035 | ₩55,248 | +0.75% | 3.1천 |
|---|
| 2026.04.23 | ₩55,594 | ₩55,594 | ₩54,075 | ₩54,941 | -1.18% | 1만 |
|---|
| 2026.04.22 | ₩55,061 | ₩56,434 | ₩54,355 | ₩54,688 | -0.68% | 9.7천 |
|---|
| 2026.04.21 | ₩54,248 | ₩55,794 | ₩52,275 | ₩52,355 | -3.49% | 3.9만 |
|---|
| 2026.04.20 | ₩46,275 | ₩46,569 | ₩45,035 | ₩46,182 | -0.20% | 3.5천 |
|---|
| 2026.04.17 | ₩44,662 | ₩46,609 | ₩44,662 | ₩46,329 | +3.73% | 1.3천 |
|---|
| 2026.04.16 | ₩44,076 | ₩44,716 | ₩43,382 | ₩44,249 | +0.39% | 2.4천 |
|---|
| 2026.04.15 | ₩43,916 | ₩43,916 | ₩43,062 | ₩43,729 | -0.43% | 2.8천 |
|---|
| 2026.04.14 | ₩43,702 | ₩44,796 | ₩43,502 | ₩43,596 | -0.24% | 1.6천 |
|---|
| 2026.04.13 | ₩41,663 | ₩43,089 | ₩41,663 | ₩43,089 | +3.42% | 2.1천 |
|---|
| 2026.04.10 | ₩41,982 | ₩42,436 | ₩41,009 | ₩41,009 | -2.32% | 2.2천 |
|---|
| 2026.04.09 | ₩41,169 | ₩41,902 | ₩41,169 | ₩41,889 | +1.75% | 5.1천 |
|---|
| 2026.04.08 | ₩42,516 | ₩42,516 | ₩41,263 | ₩41,556 | -2.26% | 7.7천 |
|---|
| 2026.04.07 | ₩42,956 | ₩42,956 | ₩40,343 | ₩41,969 | -2.30% | 2.9만 |
|---|
| 2026.04.06 | ₩35,663 | ₩35,716 | ₩35,410 | ₩35,410 | -0.71% | 1.1천 |
|---|
| 2026.04.02 | ₩33,170 | ₩34,343 | ₩33,170 | ₩34,343 | +3.54% | 1.4천 |
|---|
| 2026.04.01 | ₩33,330 | ₩33,703 | ₩32,917 | ₩33,410 | +0.24% | 5.4천 |
|---|
| 2026.03.31 | ₩31,770 | ₩32,850 | ₩31,770 | ₩32,690 | +2.90% | 8.8천 |
|---|
| 2026.03.30 | ₩30,197 | ₩31,637 | ₩29,730 | ₩30,797 | +1.99% | 6.7천 |
|---|
| 2026.03.27 | ₩31,970 | ₩31,970 | ₩29,530 | ₩29,970 | -6.26% | 2.8천 |
|---|
| 2026.03.26 | ₩32,783 | ₩32,797 | ₩32,130 | ₩32,130 | -1.99% | 1.6천 |
|---|
| 2026.03.25 | ₩32,463 | ₩32,917 | ₩32,463 | ₩32,917 | +1.40% | 100 |
|---|