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 | ₩40,227 | ₩44,978 | ₩39,276 | ₩44,783 | +11.33% | 183.4만 |
| 2026.09.28–2026.10.02 | ₩39,276 | ₩41,206 | ₩37,802 | ₩40,067 | +2.01% | 188.6만 |
| 2026.09.21–2026.09.25 | ₩43,926 | ₩44,328 | ₩38,137 | ₩39,343 | -10.43% | 149.9만 |
| 2026.09.14–2026.09.18 | ₩48,402 | ₩48,495 | ₩43,859 | ₩43,926 | -9.25% | 83.1만 |
| 2026.09.08–2026.09.11 | ₩50,639 | ₩53,078 | ₩48,107 | ₩48,375 | -4.47% | 55.3만 |
| 2026.08.31–2026.09.04 | ₩47,155 | ₩51,403 | ₩46,820 | ₩50,867 | +7.87% | 92.9만 |
| 2026.08.24–2026.08.28 | ₩50,546 | ₩53,393 | ₩49,279 | ₩49,835 | -1.41% | 79.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,159 |
| ₩50,103 |
| ₩50,130 |
| -9.96% |
| 70.5만 |
| 2026.08.10–2026.08.14 | ₩53,185 | ₩56,294 | ₩51,484 | ₩55,973 | +5.24% | 72.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,294 | ₩57,540 | ₩51,122 | ₩53,520 | -4.93% | 152.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,946 | ₩64,770 | ₩56,348 | ₩56,442 | -11.74% | 47.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,489 | ₩65,701 | ₩57,849 | ₩64,241 | +6.20% | 57.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩61,172 | ₩64,428 | ₩59,617 | ₩60,019 | -1.88% | 41.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,633 | ₩64,857 | ₩59,711 | ₩61,092 | -2.46% | 36.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,817 | ₩65,200 | ₩58,425 | ₩62,793 | -3.12% | 49.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,197 | ₩64,924 | ₩57,963 | ₩64,790 | +11.33% | 56.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,226 | ₩61,145 | ₩56,160 | ₩58,224 | +1.74% | 58.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,549 | ₩57,628 | ₩53,601 | ₩57,447 | +1.59% | 59.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,785 | ₩58,036 | ₩52,422 | ₩56,964 | +2.11% | 68.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,244 | ₩62,611 | ₩57,078 | ₩57,674 | -7.34% | 30.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,549 | ₩61,762 | ₩54,512 | ₩61,453 | +8.67% | 41.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,569 | ₩61,989 | ₩55,664 | ₩56,013 | -7.52% | 43.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,411 | ₩68,475 | ₩59,363 | ₩59,457 | -10.47% | 46.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,291 | ₩70,458 | ₩63,169 | ₩67,068 | +1.17% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,036 | ₩66,874 | ₩60,060 | ₩65,969 | -0.10% | 47.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,386 | ₩69,386 | ₩63,986 | ₩66,184 | -4.62% | 48.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,827 | ₩73,138 | ₩65,768 | ₩69,949 | +4.67% | 36.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,137 | ₩68,287 | ₩62,847 | ₩67,403 | +1.91% | 38.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,855 | ₩66,204 | ₩59,770 | ₩64,361 | +4.05% | 48.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,013 | ₩72,760 | ₩58,813 | ₩59,631 | -17.19% | 61.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,287 | ₩71,423 | ₩65,353 | ₩69,842 | +2.28% | 71만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,415 | ₩73,824 | ₩65,674 | ₩69,118 | -4.55% | 71.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,792 | ₩73,983 | ₩67,296 | ₩73,782 | +8.84% | 73.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,641 | ₩70,880 | ₩64,200 | ₩67,658 | -2.85% | 61.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,798 | ₩68,901 | ₩54,941 | ₩68,515 | +22.79% | 109만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,772 | ₩57,792 | ₩52,971 | ₩55,812 | +0.07% | 66.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,802 | ₩57,715 | ₩53,333 | ₩55,932 | +3.96% | 73.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,597 | ₩56,241 | ₩52,261 | ₩53,199 | -4.31% | 49.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,770 | ₩58,184 | ₩52,530 | ₩56,535 | +7.14% | 63만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,013 | ₩56,415 | ₩50,532 | ₩53,306 | -4.83% | 90.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,659 | ₩56,857 | ₩54,271 | ₩56,080 | +2.60% | 35.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,025 | ₩55,035 | ₩52,154 | ₩54,793 | +3.34% | 20.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,128 | ₩56,281 | ₩53,025 | ₩53,226 | -3.45% | 56.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,348 | ₩56,375 | ₩52,676 | ₩54,231 | -3.76% | 49.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,437 | ₩63,437 | ₩56,073 | ₩56,093 | -11.58% | 67.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,872 | ₩64,660 | ₩58,867 | ₩64,535 | +7.79% | 19.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,400 | ₩63,664 | ₩58,358 | ₩59,644 | -2.86% | 38.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,798 | ₩64,562 | ₩59,966 | ₩61,078 | -4.26% | 37.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,922 | ₩63,182 | ₩60,006 | ₩63,128 | +1.95% | 53.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,403 | ₩68,368 | ₩61,172 | ₩62,244 | -7.65% | 52.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,359 | ₩69,842 | ₩64,053 | ₩67,175 | -3.15% | 22.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,031 | ₩72,696 | ₩65,031 | ₩67,765 | +4.20% | 43.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,398 | ₩67,329 | ₩64,723 | ₩64,897 | -2.26% | 11만 |
|---|