시장 데이터를 불러오는 중
전체 종목
Direxion Daily Utilities Bull 3X ETF 과거 주가
Direxion Daily Utilities Bull 3X ETF · UTSL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Utilities Bull 3X ETF · UTSL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,256 | ₩45,010 | ₩39,304 | ₩44,816 | +11.33% | 183.4만 |
| 2026.09.28–2026.10.02 | ₩39,304 | ₩41,235 | ₩37,829 | ₩40,095 | +2.01% | 188.6만 |
| 2026.09.21–2026.09.25 | ₩43,957 | ₩44,360 | ₩38,164 | ₩39,371 | -10.43% | 149.9만 |
| 2026.09.14–2026.09.18 | ₩48,436 | ₩48,530 | ₩43,890 | ₩43,957 | -9.25% | 83.1만 |
| 2026.09.08–2026.09.11 | ₩50,676 | ₩53,116 | ₩48,141 | ₩48,409 | -4.47% | 55.3만 |
| 2026.08.31–2026.09.04 | ₩47,189 | ₩51,440 | ₩46,854 | ₩50,904 | +7.87% | 92.9만 |
| 2026.08.24–2026.08.28 | ₩50,582 | ₩53,431 | ₩49,315 | ₩49,871 | -1.41% | 79.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,200 |
| ₩50,139 |
| ₩50,166 |
| -9.96% |
| 70.5만 |
| 2026.08.10–2026.08.14 | ₩53,223 | ₩56,335 | ₩51,520 | ₩56,013 | +5.24% | 72.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,335 | ₩57,582 | ₩51,158 | ₩53,559 | -4.93% | 152.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,992 | ₩64,816 | ₩56,388 | ₩56,482 | -11.74% | 47.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,532 | ₩65,748 | ₩57,890 | ₩64,287 | +6.20% | 57.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩61,216 | ₩64,474 | ₩59,660 | ₩60,062 | -1.88% | 41.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,677 | ₩64,903 | ₩59,754 | ₩61,135 | -2.46% | 36.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,863 | ₩65,247 | ₩58,467 | ₩62,838 | -3.12% | 49.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,239 | ₩64,970 | ₩58,004 | ₩64,836 | +11.33% | 56.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,267 | ₩61,189 | ₩56,200 | ₩58,266 | +1.74% | 58.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,589 | ₩57,669 | ₩53,639 | ₩57,488 | +1.59% | 59.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,825 | ₩58,078 | ₩52,459 | ₩57,005 | +2.11% | 68.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,289 | ₩62,656 | ₩57,119 | ₩57,716 | -7.34% | 30.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,589 | ₩61,806 | ₩54,551 | ₩61,497 | +8.67% | 41.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,612 | ₩62,034 | ₩55,704 | ₩56,053 | -7.52% | 43.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,459 | ₩68,524 | ₩59,405 | ₩59,499 | -10.47% | 46.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,338 | ₩70,509 | ₩63,214 | ₩67,116 | +1.17% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,083 | ₩66,922 | ₩60,103 | ₩66,016 | -0.10% | 47.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,436 | ₩69,436 | ₩64,032 | ₩66,231 | -4.62% | 48.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,875 | ₩73,191 | ₩65,815 | ₩69,999 | +4.67% | 36.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,184 | ₩68,336 | ₩62,892 | ₩67,451 | +1.91% | 38.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,900 | ₩66,251 | ₩59,813 | ₩64,407 | +4.05% | 48.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,064 | ₩72,813 | ₩58,856 | ₩59,674 | -17.19% | 61.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,336 | ₩71,474 | ₩65,400 | ₩69,892 | +2.28% | 71만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,467 | ₩73,877 | ₩65,721 | ₩69,168 | -4.55% | 71.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,840 | ₩74,036 | ₩67,344 | ₩73,834 | +8.84% | 73.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,691 | ₩70,931 | ₩64,246 | ₩67,706 | -2.85% | 61.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,838 | ₩68,951 | ₩54,980 | ₩68,564 | +22.79% | 109만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,812 | ₩57,834 | ₩53,009 | ₩55,852 | +0.07% | 66.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,840 | ₩57,756 | ₩53,371 | ₩55,973 | +3.96% | 73.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,637 | ₩56,281 | ₩52,298 | ₩53,237 | -4.31% | 49.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,808 | ₩58,225 | ₩52,568 | ₩56,576 | +7.14% | 63만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,053 | ₩56,455 | ₩50,568 | ₩53,344 | -4.83% | 90.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,699 | ₩56,898 | ₩54,310 | ₩56,120 | +2.60% | 35.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,063 | ₩55,074 | ₩52,191 | ₩54,833 | +3.34% | 20.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,168 | ₩56,321 | ₩53,063 | ₩53,264 | -3.45% | 56.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,388 | ₩56,415 | ₩52,714 | ₩54,269 | -3.76% | 49.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,482 | ₩63,482 | ₩56,113 | ₩56,133 | -11.58% | 67.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,915 | ₩64,706 | ₩58,909 | ₩64,582 | +7.79% | 19.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,444 | ₩63,710 | ₩58,400 | ₩59,687 | -2.86% | 38.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,844 | ₩64,608 | ₩60,009 | ₩61,122 | -4.26% | 37.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,967 | ₩63,227 | ₩60,049 | ₩63,174 | +1.95% | 53.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,451 | ₩68,417 | ₩61,216 | ₩62,289 | -7.65% | 52.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,409 | ₩69,892 | ₩64,099 | ₩67,223 | -3.15% | 22.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,078 | ₩72,748 | ₩65,078 | ₩67,813 | +4.20% | 43.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,446 | ₩67,378 | ₩64,769 | ₩64,944 | -2.26% | 11만 |
|---|