Direxion Daily Gold Miners Index Bear 2X Shares (DUST)

DUST
🏛️ 미국 →
11.43
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.28 10.43 10.12 10.19 4.3M
2023-12-28 9.71 10.12 9.62 10.07 5.6M
2023-12-27 9.67 9.72 9.42 9.60 3.2M
2023-12-26 9.78 9.92 9.66 9.79 2.6M
2023-12-22 9.57 9.86 9.36 9.85 6.3M
2023-12-21 10.04 10.10 9.84 10.00 3.4M
2023-12-20 9.90 10.43 9.86 10.43 3.0M
2023-12-19 10.40 10.43 9.74 9.92 5.3M
2023-12-18 10.51 10.72 10.42 10.49 2.5M
2023-12-15 10.61 10.72 10.42 10.63 3.6M
2023-12-14 10.50 10.62 9.99 10.43 6.6M
2023-12-13 12.42 12.60 10.84 10.85 7.0M
2023-12-12 11.80 12.55 11.79 12.42 4.0M
2023-12-11 12.05 12.24 11.81 11.87 4.1M
2023-12-08 11.78 12.00 11.45 11.75 5.4M
2023-12-07 11.08 11.53 11.04 11.30 5.8M
2023-12-06 10.91 11.21 10.81 11.21 3.8M
2023-12-05 11.04 11.37 10.85 11.17 9.5M
2023-12-04 10.74 10.95 10.60 10.76 5.9M
2023-12-01 10.67 10.73 10.19 10.24 4.7M
2023-11-30 10.78 10.90 10.55 10.55 3.3M
2023-11-29 10.65 10.83 10.53 10.64 3.3M
2023-11-28 11.48 11.55 10.63 10.68 5.6M
2023-11-27 11.75 12.03 11.63 11.80 3.2M
2023-11-24 12.22 12.26 11.98 12.12 1.8M
2023-11-22 12.18 12.39 12.07 12.22 1.8M
2023-11-21 12.44 12.46 11.85 12.22 3.7M
2023-11-20 13.19 13.32 12.80 12.80 2.4M
2023-11-17 12.66 12.94 12.52 12.90 2.4M
2023-11-16 13.10 13.12 12.30 12.71 5.0M
2023-11-15 12.90 13.28 12.83 13.08 1.8M
2023-11-14 13.58 13.67 12.77 12.96 4.2M
2023-11-13 14.20 14.36 13.98 14.27 1.5M
2023-11-10 14.00 14.35 13.96 14.12 3.0M
2023-11-09 13.60 13.93 13.12 13.78 4.8M
2023-11-08 13.06 13.79 12.98 13.64 6.7M
2023-11-07 12.74 13.24 12.63 12.87 4.9M
2023-11-06 12.16 12.38 12.04 12.32 2.8M
2023-11-03 13.00 13.00 11.78 12.07 9.3M
2023-11-02 13.08 13.55 13.08 13.21 2.7M
2023-11-01 13.38 13.82 13.13 13.37 6.5M
2023-10-31 12.84 13.62 12.69 13.44 4.3M
2023-10-30 12.30 12.81 12.26 12.78 2.5M
2023-10-27 12.83 13.18 12.38 12.39 3.8M
2023-10-26 12.85 13.38 12.67 13.01 9.3M
2023-10-25 12.44 12.77 12.14 12.76 5.8M
2023-10-24 12.61 12.65 12.25 12.30 3.5M
2023-10-23 12.30 12.79 12.12 12.37 4.0M
2023-10-20 12.08 12.16 11.59 12.16 4.7M
2023-10-19 12.20 12.53 12.04 12.10 4.6M
2023-10-18 11.72 12.30 11.65 12.19 4.2M
2023-10-17 12.51 12.68 12.05 12.08 4.0M
2023-10-16 12.73 12.85 12.37 12.55 3.6M
2023-10-13 12.83 13.05 12.42 12.59 5.6M
2023-10-12 13.31 13.89 13.13 13.70 4.0M
2023-10-11 13.28 13.58 13.20 13.26 2.9M
2023-10-10 13.90 14.04 13.65 13.74 2.9M
2023-10-09 14.16 14.28 13.91 14.00 2.5M
2023-10-06 15.30 15.41 14.44 14.70 4.4M
2023-10-05 15.86 15.87 15.31 15.31 4.1M
2023-10-04 15.52 16.17 15.52 15.83 4.7M
2023-10-03 15.82 16.09 15.36 15.60 5.5M
2023-10-02 15.07 15.83 15.07 15.67 6.4M
2023-09-29 14.10 14.96 13.96 14.75 4.5M
2023-09-28 14.71 14.99 14.50 14.53 4.6M
2023-09-27 13.99 14.92 13.99 14.66 5.2M
2023-09-26 13.35 13.82 13.29 13.80 2.7M
2023-09-25 12.84 13.34 12.84 13.08 2.4M
2023-09-22 12.52 12.82 12.31 12.79 2.3M
2023-09-21 12.65 12.85 12.48 12.74 4.8M
2023-09-20 12.34 12.36 11.74 12.10 5.5M
2023-09-19 12.01 12.42 11.97 12.33 1.8M
2023-09-18 12.26 12.51 12.10 12.18 1.7M
2023-09-15 12.45 12.48 12.06 12.22 3.1M
2023-09-14 13.11 13.11 12.53 12.77 3.5M
2023-09-13 13.00 13.21 12.85 13.06 1.7M
2023-09-12 13.37 13.38 12.79 13.02 2.7M
2023-09-11 13.07 13.19 12.85 13.06 3.3M
2023-09-08 13.39 13.49 12.99 13.41 1.7M
2023-09-07 13.32 13.59 13.31 13.46 1.9M
2023-09-06 13.43 13.49 13.04 13.29 4.0M
2023-09-05 13.00 13.38 12.79 13.29 4.5M
2023-09-01 12.23 12.75 12.08 12.72 5.7M
2023-08-31 12.36 12.76 12.27 12.58 4.4M
2023-08-30 12.13 12.43 11.94 12.30 3.6M
2023-08-29 12.85 12.96 12.34 12.36 4.2M
2023-08-28 13.25 13.33 12.67 12.81 2.8M
2023-08-25 13.15 13.70 12.94 13.38 3.8M
2023-08-24 13.11 13.44 12.83 13.12 3.1M
2023-08-23 13.59 13.59 12.80 13.02 6.5M
2023-08-22 13.94 14.21 13.77 13.79 5.5M
2023-08-21 14.17 14.48 13.99 14.06 3.9M
2023-08-18 14.13 14.45 14.13 14.30 3.3M
2023-08-17 13.85 14.28 13.75 14.15 4.4M
2023-08-16 13.59 13.89 13.50 13.85 4.4M
2023-08-15 12.97 13.58 12.94 13.55 5.1M
2023-08-14 12.72 13.02 12.70 12.85 3.9M
2023-08-11 12.76 12.85 12.38 12.42 4.6M
2023-08-10 12.45 12.82 12.28 12.65 4.6M
2023-08-09 12.69 12.86 12.47 12.67 3.1M
2023-08-08 12.85 13.07 12.61 12.66 3.8M
2023-08-07 12.35 12.72 12.33 12.52 4.4M
2023-08-04 12.29 12.48 12.10 12.32 7.5M
2023-08-03 12.48 12.71 12.29 12.55 4.5M
2023-08-02 11.82 12.58 11.75 12.52 5.8M
2023-08-01 11.44 11.80 11.32 11.76 5.5M
2023-07-31 11.29 11.30 10.69 10.96 7.5M
2023-07-28 11.46 11.63 11.35 11.46 6.3M
2023-07-27 11.08 11.74 11.06 11.70 9.6M
2023-07-26 10.70 11.05 10.70 10.84 4.5M
2023-07-25 11.04 11.08 10.67 10.75 3.1M
2023-07-24 10.99 11.28 10.88 11.07 4.0M
2023-07-21 11.16 11.22 10.90 10.97 6.5M
2023-07-20 10.59 11.02 10.47 10.99 6.2M
2023-07-19 10.32 10.46 10.25 10.34 2.8M
2023-07-18 10.38 10.55 10.01 10.24 3.9M
2023-07-17 10.84 10.96 10.55 10.61 2.8M
2023-07-14 10.51 10.68 10.36 10.63 4.2M
2023-07-13 10.57 10.65 10.44 10.50 4.5M
2023-07-12 11.51 11.53 10.62 10.71 6.1M
2023-07-11 11.98 12.13 11.78 11.99 4.6M
2023-07-10 12.79 12.80 12.03 12.13 7.5M
2023-07-07 12.76 12.81 12.30 12.61 3.3M
2023-07-06 12.50 13.08 12.50 12.97 5.1M
2023-07-05 11.61 12.33 11.60 12.33 3.4M
2023-07-03 12.03 12.07 11.60 11.62 2.7M
2023-06-30 12.43 12.63 12.11 12.11 2.4M
2023-06-29 13.17 13.23 12.51 12.55 4.0M
2023-06-28 12.69 12.90 12.55 12.87 3.5M
2023-06-27 12.11 12.72 12.06 12.48 5.7M
2023-06-26 12.22 12.50 11.95 12.13 3.2M
2023-06-23 12.12 12.44 11.92 12.37 5.6M
2023-06-22 12.52 12.56 12.26 12.32 4.0M
2023-06-21 12.21 12.48 11.97 12.15 4.3M
2023-06-20 11.66 12.17 11.66 12.10 4.5M
2023-06-16 11.39 11.63 11.01 11.27 3.9M
2023-06-15 11.78 11.88 11.51 11.52 3.9M
2023-06-14 11.35 11.88 11.17 11.62 4.2M
2023-06-13 11.24 11.66 11.07 11.56 3.6M
2023-06-12 11.50 11.69 11.34 11.38 2.9M
2023-06-09 11.21 11.47 11.13 11.42 2.8M
2023-06-08 11.11 11.23 10.89 11.15 3.2M
2023-06-07 11.03 11.56 10.65 11.49 4.8M
2023-06-06 11.05 11.34 11.03 11.07 2.6M
2023-06-05 11.36 11.39 10.96 11.09 3.7M
2023-06-02 10.86 11.35 10.65 11.18 6.4M
2023-06-01 11.48 11.52 10.58 10.84 9.1M
2023-05-31 12.12 12.14 11.36 11.62 5.5M
2023-05-30 11.97 12.26 11.89 12.17 6.1M
2023-05-26 11.80 12.21 11.71 12.03 4.6M
2023-05-25 11.82 12.18 11.82 12.12 4.8M
2023-05-24 11.00 11.68 11.00 11.58 3.8M
2023-05-23 11.08 11.17 10.89 11.09 4.6M
2023-05-22 10.88 10.93 10.71 10.93 3.1M
2023-05-19 10.85 11.03 10.46 10.76 3.7M
2023-05-18 10.72 11.17 10.68 10.95 5.3M
2023-05-17 10.24 10.52 10.20 10.40 5.8M
2023-05-16 9.77 10.32 9.72 10.22 4.3M
2023-05-15 9.76 9.81 9.54 9.70 2.0M
2023-05-12 9.92 10.03 9.76 9.88 3.2M
2023-05-11 9.33 9.90 9.32 9.90 4.2M
2023-05-10 8.99 9.35 8.95 9.14 4.6M
2023-05-09 9.01 9.07 8.85 8.99 2.6M
2023-05-08 8.88 9.03 8.71 8.95 4.2M
2023-05-05 9.27 9.34 8.82 8.93 5.1M
2023-05-04 9.05 9.06 8.46 8.77 8.0M
2023-05-03 9.30 9.38 9.04 9.20 4.9M
2023-05-02 10.04 10.09 9.23 9.29 4.9M
2023-05-01 9.60 10.07 9.53 10.06 2.9M
2023-04-28 9.85 10.10 9.75 9.95 3.2M
2023-04-27 10.18 10.25 9.76 9.80 3.6M
2023-04-26 9.60 10.13 9.56 10.05 3.3M
2023-04-25 9.90 10.14 9.74 9.85 4.1M
2023-04-24 9.99 10.07 9.76 9.85 3.5M
2023-04-21 9.82 10.09 9.65 9.92 4.9M
2023-04-20 9.51 9.70 9.32 9.67 3.2M
2023-04-19 9.72 9.76 9.46 9.66 4.7M
2023-04-18 9.47 9.47 9.02 9.37 4.2M
2023-04-17 9.30 9.64 9.24 9.51 4.9M
2023-04-14 8.93 9.44 8.86 9.08 7.0M
2023-04-13 8.90 8.93 8.59 8.72 9.2M
2023-04-12 9.12 9.46 9.04 9.23 4.6M
2023-04-11 9.55 9.55 9.13 9.39 5.9M
2023-04-10 9.75 9.90 9.69 9.73 3.7M
2023-04-06 9.66 9.84 9.43 9.48 3.5M
2023-04-05 9.44 9.79 9.31 9.55 5.9M
2023-04-04 10.27 10.39 9.55 9.63 6.6M
2023-04-03 10.68 10.84 10.14 10.32 5.1M
2023-03-31 10.60 10.93 10.52 10.77 3.0M
2023-03-30 10.77 10.92 10.57 10.67 3.1M
2023-03-29 11.01 11.07 10.74 10.99 4.0M
2023-03-28 11.21 11.40 10.76 10.81 4.1M
2023-03-27 11.81 11.90 11.32 11.36 4.7M
2023-03-24 11.39 11.64 11.14 11.33 7.1M
2023-03-23 11.82 12.00 11.17 11.51 6.6M
2023-03-22 12.45 12.49 11.56 12.10 5.9M
2023-03-21 12.05 12.80 12.05 12.55 5.6M
2023-03-20 11.98 12.12 11.70 11.85 5.1M
2023-03-17 13.09 13.40 11.85 12.30 6.4M
2023-03-16 13.36 14.17 13.34 13.56 5.0M
2023-03-15 12.98 13.77 12.97 13.39 7.1M
2023-03-14 13.68 13.94 13.29 13.47 4.7M
2023-03-13 14.34 14.49 13.40 13.65 7.6M
2023-03-10 15.68 15.89 14.89 15.79 7.8M
2023-03-09 15.99 16.55 15.65 16.46 3.4M
2023-03-08 16.15 16.42 15.60 16.24 3.9M
2023-03-07 15.32 16.35 15.22 16.21 4.3M
2023-03-06 14.60 15.09 14.50 14.92 2.7M
2023-03-03 14.51 14.81 14.35 14.40 3.8M
2023-03-02 15.06 15.17 14.75 14.75 2.5M
2023-03-01 15.25 15.31 14.62 14.82 4.7M
2023-02-28 15.86 16.19 15.34 15.60 3.6M
2023-02-27 15.98 16.19 15.76 15.93 3.6M
2023-02-24 16.28 16.55 16.07 16.14 3.1M
2023-02-23 15.52 15.96 15.40 15.75 4.0M
2023-02-22 15.05 15.80 15.05 15.57 3.7M
2023-02-21 14.63 15.04 14.42 14.88 2.3M
2023-02-17 14.77 15.19 14.52 14.60 4.2M
2023-02-16 14.49 14.81 14.01 14.26 3.8M
2023-02-15 14.00 14.42 13.99 14.15 3.8M
2023-02-14 13.60 13.87 13.22 13.39 4.2M
2023-02-13 13.43 13.67 13.25 13.40 2.4M
2023-02-10 13.25 13.63 13.12 13.41 3.0M
2023-02-09 12.45 13.40 12.30 13.27 3.3M
2023-02-08 12.45 12.81 12.44 12.75 2.8M
2023-02-07 12.84 12.94 12.22 12.54 3.6M
2023-02-06 12.83 13.04 12.71 12.88 5.5M
2023-02-03 12.42 12.86 12.19 12.76 7.2M
2023-02-02 10.93 11.94 10.93 11.77 6.5M
2023-02-01 11.55 11.82 10.86 11.05 5.9M
2023-01-31 11.82 11.92 11.55 11.59 3.9M
2023-01-30 11.42 11.69 11.32 11.67 3.0M
2023-01-27 11.21 11.51 11.14 11.32 4.1M
2023-01-26 10.80 11.26 10.79 11.05 3.8M
2023-01-25 11.33 11.40 10.67 10.72 4.5M
2023-01-24 11.45 11.66 11.02 11.06 4.0M
2023-01-23 11.61 11.78 11.28 11.31 3.8M
2023-01-20 11.77 11.88 11.28 11.28 4.1M
2023-01-19 12.00 12.16 11.43 11.57 5.7M
2023-01-18 11.56 12.19 11.42 12.19 6.0M
2023-01-17 11.46 12.07 11.41 11.92 5.8M
2023-01-13 11.55 11.55 11.10 11.18 6.3M
2023-01-12 11.60 11.97 11.41 11.51 7.7M
2023-01-11 11.66 12.18 11.58 11.93 3.7M
2023-01-10 12.14 12.24 11.74 11.75 4.5M
2023-01-09 11.69 12.20 11.66 12.19 5.6M
2023-01-06 12.25 12.69 11.88 12.00 5.7M
2023-01-05 12.93 13.20 12.67 12.70 5.4M
2023-01-04 13.11 13.20 12.34 12.48 6.8M
2023-01-03 14.02 14.05 13.24 13.67 5.0M