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 | ₩40,259 | ₩45,013 | ₩39,307 | ₩44,819 | +11.33% | 183.4만 |
| 2026.09.28–2026.10.02 | ₩39,307 | ₩41,238 | ₩37,832 | ₩40,098 | +2.01% | 188.6만 |
| 2026.09.21–2026.09.25 | ₩43,960 | ₩44,363 | ₩38,167 | ₩39,374 | -10.43% | 149.9만 |
| 2026.09.14–2026.09.18 | ₩48,439 | ₩48,533 | ₩43,893 | ₩43,960 | -9.25% | 83.1만 |
| 2026.09.08–2026.09.11 | ₩50,679 | ₩53,120 | ₩48,144 | ₩48,413 | -4.47% | 55.3만 |
| 2026.08.31–2026.09.04 | ₩47,192 | ₩51,443 | ₩46,857 | ₩50,907 | +7.87% | 92.9만 |
| 2026.08.24–2026.08.28 | ₩50,585 | ₩53,435 | ₩49,318 | ₩49,874 | -1.41% | 79.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,203 |
| ₩50,143 |
| ₩50,169 |
| -9.96% |
| 70.5만 |
| 2026.08.10–2026.08.14 | ₩53,227 | ₩56,338 | ₩51,524 | ₩56,016 | +5.24% | 72.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,338 | ₩57,586 | ₩51,162 | ₩53,562 | -4.93% | 152.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,996 | ₩64,821 | ₩56,392 | ₩56,486 | -11.74% | 47.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,536 | ₩65,753 | ₩57,894 | ₩64,291 | +6.20% | 57.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩61,220 | ₩64,479 | ₩59,664 | ₩60,067 | -1.88% | 41.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,682 | ₩64,908 | ₩59,758 | ₩61,139 | -2.46% | 36.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,868 | ₩65,251 | ₩58,471 | ₩62,843 | -3.12% | 49.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,243 | ₩64,975 | ₩58,008 | ₩64,841 | +11.33% | 56.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,270 | ₩61,193 | ₩56,204 | ₩58,269 | +1.74% | 58.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,593 | ₩57,673 | ₩53,643 | ₩57,492 | +1.59% | 59.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,829 | ₩58,082 | ₩52,463 | ₩57,009 | +2.11% | 68.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,293 | ₩62,660 | ₩57,123 | ₩57,720 | -7.34% | 30.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,593 | ₩61,810 | ₩54,555 | ₩61,501 | +8.67% | 41.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,616 | ₩62,038 | ₩55,708 | ₩56,057 | -7.52% | 43.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,463 | ₩68,529 | ₩59,409 | ₩59,503 | -10.47% | 46.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,343 | ₩70,513 | ₩63,218 | ₩67,121 | +1.17% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,088 | ₩66,926 | ₩60,107 | ₩66,021 | -0.10% | 47.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,441 | ₩69,441 | ₩64,036 | ₩66,235 | -4.62% | 48.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,879 | ₩73,196 | ₩65,820 | ₩70,004 | +4.67% | 36.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,189 | ₩68,341 | ₩62,896 | ₩67,456 | +1.91% | 38.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,904 | ₩66,256 | ₩59,817 | ₩64,412 | +4.05% | 48.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,069 | ₩72,817 | ₩58,860 | ₩59,678 | -17.19% | 61.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,341 | ₩71,479 | ₩65,404 | ₩69,897 | +2.28% | 71만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,471 | ₩73,882 | ₩65,726 | ₩69,172 | -4.55% | 71.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,845 | ₩74,040 | ₩67,349 | ₩73,839 | +8.84% | 73.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,695 | ₩70,936 | ₩64,251 | ₩67,711 | -2.85% | 61.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,842 | ₩68,955 | ₩54,984 | ₩68,569 | +22.79% | 109만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,815 | ₩57,838 | ₩53,012 | ₩55,856 | +0.07% | 66.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,844 | ₩57,760 | ₩53,375 | ₩55,976 | +3.96% | 73.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,641 | ₩56,285 | ₩52,302 | ₩53,240 | -4.31% | 49.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,811 | ₩58,229 | ₩52,571 | ₩56,580 | +7.14% | 63만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,057 | ₩56,459 | ₩50,572 | ₩53,348 | -4.83% | 90.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,702 | ₩56,902 | ₩54,313 | ₩56,124 | +2.60% | 35.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,066 | ₩55,078 | ₩52,194 | ₩54,836 | +3.34% | 20.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,172 | ₩56,325 | ₩53,066 | ₩53,267 | -3.45% | 56.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,392 | ₩56,419 | ₩52,717 | ₩54,273 | -3.76% | 49.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,486 | ₩63,486 | ₩56,117 | ₩56,137 | -11.58% | 67.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,919 | ₩64,711 | ₩58,913 | ₩64,586 | +7.79% | 19.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,448 | ₩63,714 | ₩58,404 | ₩59,691 | -2.86% | 38.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,848 | ₩64,613 | ₩60,013 | ₩61,126 | -4.26% | 37.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,971 | ₩63,231 | ₩60,053 | ₩63,178 | +1.95% | 53.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,456 | ₩68,421 | ₩61,220 | ₩62,293 | -7.65% | 52.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,414 | ₩69,897 | ₩64,103 | ₩67,228 | -3.15% | 22.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,082 | ₩72,753 | ₩65,082 | ₩67,818 | +4.20% | 43.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,450 | ₩67,382 | ₩64,774 | ₩64,948 | -2.26% | 11만 |
|---|