Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)

NUGT
🏛️ 미국 →
147.67
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
2022-12-30 34.81 35.01 33.82 34.47 2.5M
2022-12-29 35.39 35.80 34.62 34.90 1.9M
2022-12-28 36.06 36.25 34.16 34.61 2.2M
2022-12-27 35.73 37.72 35.03 36.85 2.6M
2022-12-23 35.05 35.87 33.82 35.16 2.7M
2022-12-22 34.40 34.83 33.23 34.78 3.3M
2022-12-21 35.32 36.12 35.16 35.55 2.4M
2022-12-20 33.30 35.16 33.29 34.76 4.3M
2022-12-19 33.62 34.07 32.22 32.51 2.7M
2022-12-16 33.02 33.99 32.45 33.49 2.9M
2022-12-15 34.15 34.55 32.89 33.07 4.1M
2022-12-14 36.62 36.94 34.86 36.28 3.6M
2022-12-13 37.10 38.11 35.76 36.54 3.8M
2022-12-12 34.23 34.63 33.30 34.60 2.6M
2022-12-09 36.45 37.33 34.76 34.90 3.5M
2022-12-08 36.30 36.69 35.30 35.72 2.7M
2022-12-07 34.83 36.43 34.80 35.60 3.3M
2022-12-06 35.20 35.98 34.16 34.35 3.0M
2022-12-05 36.26 36.26 34.11 34.47 3.6M
2022-12-02 35.57 37.23 35.15 36.90 2.0M
2022-12-01 36.59 37.90 35.88 37.32 3.0M
2022-11-30 33.79 35.39 32.68 35.02 3.7M
2022-11-29 31.96 33.19 31.84 32.81 2.8M
2022-11-28 33.49 33.49 30.82 30.93 3.4M
2022-11-25 33.92 34.23 33.38 33.77 1.2M
2022-11-23 33.33 34.46 32.60 34.27 3.3M
2022-11-22 31.32 33.23 31.22 33.16 3.2M
2022-11-21 30.83 30.98 29.85 30.83 1.8M
2022-11-18 30.55 31.31 30.23 31.20 2.5M
2022-11-17 30.61 31.06 30.05 30.68 2.2M
2022-11-16 31.85 32.70 31.64 31.71 2.5M
2022-11-15 33.83 33.89 31.73 32.41 4.1M
2022-11-14 32.84 33.63 32.45 33.10 3.1M
2022-11-11 33.39 33.54 32.36 33.49 4.0M
2022-11-10 32.22 33.48 31.29 33.29 6.4M
2022-11-09 29.51 30.67 28.76 29.01 4.4M
2022-11-08 26.68 30.48 26.45 29.74 8.1M
2022-11-07 26.57 26.86 25.63 26.64 2.9M
2022-11-04 23.98 26.30 23.97 26.29 7.2M
2022-11-03 22.47 22.70 21.70 21.96 5.0M
2022-11-02 26.48 26.67 22.98 23.09 6.4M
2022-11-01 26.31 26.85 25.82 26.02 3.7M
2022-10-31 25.34 25.76 24.91 25.00 3.8M
2022-10-28 25.69 26.21 25.20 26.14 2.8M
2022-10-27 27.33 27.56 26.38 26.46 2.9M
2022-10-26 26.08 27.62 26.08 27.03 4.5M
2022-10-25 24.93 25.87 24.77 25.57 4.8M
2022-10-24 24.75 24.91 23.68 24.61 4.4M
2022-10-21 23.40 25.45 23.14 25.41 6.6M
2022-10-20 22.79 24.33 22.57 23.17 3.8M
2022-10-19 23.10 23.33 22.34 22.63 3.5M
2022-10-18 24.39 24.49 23.44 24.00 2.6M
2022-10-17 23.67 24.34 23.55 23.69 4.5M
2022-10-14 23.89 24.03 22.26 22.39 3.3M
2022-10-13 23.10 24.66 21.82 24.46 3.8M
2022-10-12 24.68 25.32 24.22 24.90 4.2M
2022-10-11 25.07 26.17 24.43 24.57 4.7M
2022-10-10 24.99 26.10 24.78 24.99 3.9M
2022-10-07 27.47 28.09 25.78 25.80 4.3M
2022-10-06 27.61 28.66 27.25 28.59 3.8M
2022-10-05 27.58 28.02 26.50 28.02 3.7M
2022-10-04 28.29 29.63 27.92 28.79 5.3M
2022-10-03 26.19 27.33 25.75 27.27 4.1M
2022-09-30 24.36 26.25 24.12 25.32 4.8M
2022-09-29 23.94 24.57 23.10 24.45 5.0M
2022-09-28 22.17 24.25 22.16 24.25 5.4M
2022-09-27 21.72 22.34 21.15 21.20 4.4M
2022-09-26 21.90 22.31 20.30 21.01 3.8M
2022-09-23 23.31 23.40 21.62 22.16 5.4M
2022-09-22 25.30 25.91 24.46 24.80 3.3M
2022-09-21 25.45 26.43 24.11 25.01 5.0M
2022-09-20 25.47 25.50 24.34 24.89 3.6M
2022-09-19 24.72 26.32 24.43 26.31 3.3M
2022-09-16 24.09 26.04 23.66 25.37 5.3M
2022-09-15 26.02 26.52 24.42 24.92 4.8M
2022-09-14 26.78 27.38 26.36 26.50 3.1M
2022-09-13 26.60 27.97 26.22 26.40 3.5M
2022-09-12 29.12 29.29 28.32 28.69 3.3M
2022-09-09 27.20 28.01 27.05 27.90 3.5M
2022-09-08 25.82 26.68 25.32 26.38 3.6M
2022-09-07 24.41 26.64 24.10 26.23 4.2M
2022-09-06 25.31 26.12 24.36 24.50 3.5M
2022-09-02 24.69 26.02 24.08 25.19 4.4M
2022-09-01 24.30 24.58 23.49 23.71 5.9M
2022-08-31 25.81 26.20 25.26 25.27 4.4M
2022-08-30 27.00 27.02 25.48 25.88 3.5M
2022-08-29 27.43 28.22 26.80 27.03 3.6M
2022-08-26 30.28 30.68 27.19 27.68 5.5M
2022-08-25 30.72 30.76 29.71 30.56 2.5M
2022-08-24 29.27 30.21 28.66 30.14 2.7M
2022-08-23 28.85 30.77 28.80 29.56 4.2M
2022-08-22 27.92 28.88 27.72 28.66 3.0M
2022-08-19 29.54 29.57 28.42 28.62 2.8M
2022-08-18 29.99 30.44 29.53 29.94 2.5M
2022-08-17 31.49 31.59 29.63 29.82 3.9M
2022-08-16 31.57 32.21 31.13 32.06 2.3M
2022-08-15 31.77 32.11 31.12 31.93 2.5M
2022-08-12 32.38 33.41 32.14 33.22 2.6M
2022-08-11 33.50 33.78 31.79 31.91 2.7M
2022-08-10 33.54 34.22 32.52 33.17 3.8M
2022-08-09 33.23 33.33 31.57 32.73 3.0M
2022-08-08 32.32 33.54 32.20 32.81 4.5M
2022-08-05 29.99 31.18 29.17 31.10 4.4M
2022-08-04 30.00 32.30 29.65 31.49 5.4M
2022-08-03 30.69 30.69 28.88 29.35 4.6M
2022-08-02 31.33 32.76 30.24 30.26 4.8M
2022-08-01 31.44 31.75 30.48 31.11 3.4M
2022-07-29 30.94 31.46 29.46 31.13 5.0M
2022-07-28 31.14 31.40 29.81 30.53 6.0M
2022-07-27 28.61 29.79 27.85 29.42 4.7M
2022-07-26 27.59 28.68 27.57 28.49 3.4M
2022-07-25 29.11 29.29 26.88 27.36 5.7M
2022-07-22 30.42 31.91 29.02 29.32 5.9M
2022-07-21 29.29 30.40 28.85 30.05 4.6M
2022-07-20 30.96 31.33 28.89 28.91 3.9M
2022-07-19 30.64 31.39 30.00 30.70 4.0M
2022-07-18 30.76 31.52 30.04 30.05 3.8M
2022-07-15 30.47 30.47 28.71 29.70 3.4M
2022-07-14 30.25 30.48 28.13 29.93 5.1M
2022-07-13 31.15 34.10 30.88 32.81 4.5M
2022-07-12 32.44 33.04 31.16 31.42 2.8M
2022-07-11 32.51 33.66 32.24 32.47 2.7M
2022-07-08 33.90 34.75 32.82 33.39 2.4M
2022-07-07 33.33 34.75 32.96 33.69 3.6M
2022-07-06 33.26 33.70 30.95 32.70 3.3M
2022-07-05 35.08 35.67 31.91 33.25 3.9M
2022-07-01 33.16 36.79 32.96 36.25 3.9M
2022-06-30 36.59 37.01 34.20 34.35 2.8M
2022-06-29 38.95 39.29 36.44 37.08 2.4M
2022-06-28 40.51 40.70 38.13 38.26 2.2M
2022-06-27 39.76 40.18 38.77 40.08 2.2M
2022-06-24 38.80 40.70 37.85 40.44 2.8M
2022-06-23 41.31 42.30 37.68 38.43 3.0M
2022-06-22 42.84 44.18 41.69 41.74 2.6M
2022-06-21 42.41 44.10 41.98 42.89 1.8M
2022-06-17 43.41 43.65 41.85 42.51 1.6M
2022-06-16 41.17 44.24 39.96 43.58 3.5M
2022-06-15 42.59 43.20 39.71 41.86 4.5M
2022-06-14 43.10 43.10 39.86 40.68 2.7M
2022-06-13 45.20 46.15 42.85 43.00 3.1M
2022-06-10 43.78 49.86 42.84 49.18 4.2M
2022-06-09 47.90 48.24 44.91 45.02 1.7M
2022-06-08 48.70 49.76 48.10 48.69 1.2M
2022-06-07 48.16 49.70 47.95 49.29 1.4M
2022-06-06 50.36 50.64 47.62 48.45 1.3M
2022-06-03 50.53 51.61 49.15 49.45 1.4M
2022-06-02 49.20 52.39 49.05 51.95 2.2M
2022-06-01 47.97 48.69 46.64 47.78 1.8M
2022-05-31 49.17 50.64 46.50 47.09 1.5M
2022-05-27 49.80 50.16 48.59 49.41 1.6M
2022-05-26 49.09 50.32 48.34 49.08 1.5M
2022-05-25 48.87 49.94 48.18 49.64 1.6M
2022-05-24 48.85 50.79 47.95 50.16 2.3M
2022-05-23 49.81 50.43 47.63 48.61 1.9M
2022-05-20 48.54 48.65 46.57 48.08 1.6M
2022-05-19 45.83 48.99 45.80 48.35 2.3M
2022-05-18 45.54 45.95 43.49 43.61 1.8M
2022-05-17 46.90 47.09 45.16 45.81 2.5M
2022-05-16 44.51 45.94 44.44 45.66 2.5M
2022-05-13 42.95 45.56 42.68 44.60 2.7M
2022-05-12 45.30 45.70 41.31 42.89 4.8M
2022-05-11 48.81 50.78 47.12 47.19 4.9M
2022-05-10 50.26 51.10 46.22 47.39 3.9M
2022-05-09 52.62 53.31 48.87 49.03 3.7M
2022-05-06 56.24 57.13 54.75 55.72 3.8M
2022-05-05 61.85 62.10 55.13 56.78 4.3M
2022-05-04 58.40 61.22 56.91 60.73 5.8M
2022-05-03 57.25 59.72 57.11 58.52 3.9M
2022-05-02 55.23 57.11 53.93 56.74 5.8M
2022-04-29 60.89 61.86 58.14 58.28 4.1M
2022-04-28 57.72 59.91 56.77 59.47 3.3M
2022-04-27 58.01 59.47 57.12 57.29 3.4M
2022-04-26 61.34 61.70 57.86 57.91 2.9M
2022-04-25 59.93 62.25 57.75 60.53 4.4M
2022-04-22 65.64 67.95 64.18 64.91 3.4M
2022-04-21 74.76 75.00 67.78 69.41 4.4M
2022-04-20 74.86 77.33 73.70 76.98 2.7M
2022-04-19 77.67 78.96 74.28 75.35 3.0M
2022-04-18 81.73 82.86 79.78 79.95 2.8M
2022-04-14 78.59 80.27 77.20 79.81 1.9M
2022-04-13 77.75 80.00 76.59 79.34 2.2M
2022-04-12 76.78 78.67 74.63 75.92 2.7M
2022-04-11 77.45 78.13 72.89 74.74 2.4M
2022-04-08 72.70 75.97 72.70 75.33 2.7M
2022-04-07 70.35 72.98 69.91 71.80 2.8M
2022-04-06 70.18 71.66 68.57 69.84 2.5M
2022-04-05 74.54 76.30 69.60 70.31 2.4M
2022-04-04 75.81 76.07 71.72 73.60 2.4M
2022-04-01 69.78 75.03 69.60 74.96 2.5M
2022-03-31 72.15 73.50 70.62 70.81 2.1M
2022-03-30 70.24 72.58 70.24 71.96 1.9M
2022-03-29 65.44 70.38 64.60 70.23 2.2M
2022-03-28 69.98 70.46 67.91 68.30 2.2M
2022-03-25 70.62 72.25 69.93 72.15 1.5M
2022-03-24 73.54 74.60 71.16 71.79 2.5M
2022-03-23 69.71 72.37 69.02 72.20 3.0M
2022-03-22 70.32 70.32 66.84 68.56 1.9M
2022-03-21 67.73 71.62 67.65 70.29 2.6M
2022-03-18 66.96 69.19 65.86 67.04 1.8M
2022-03-17 67.61 70.93 67.43 68.59 2.2M
2022-03-16 64.73 66.50 62.65 65.94 3.3M
2022-03-15 61.72 67.19 61.36 65.69 2.3M
2022-03-14 67.70 68.13 63.37 65.15 3.5M
2022-03-11 69.10 71.87 68.33 71.01 3.0M
2022-03-10 71.17 74.75 71.17 73.36 3.5M
2022-03-09 65.46 71.01 64.65 70.51 3.3M
2022-03-08 73.07 78.33 69.48 72.23 8.1M
2022-03-07 68.60 71.90 67.08 71.40 5.7M
2022-03-04 63.85 68.47 63.51 67.77 4.7M
2022-03-03 61.68 62.89 60.60 62.81 2.5M
2022-03-02 60.68 62.23 59.19 61.92 3.6M
2022-03-01 58.67 62.38 58.53 62.30 5.1M
2022-02-28 59.89 59.89 56.51 57.48 3.6M
2022-02-25 55.21 57.78 54.40 57.49 3.3M
2022-02-24 63.15 63.15 54.25 56.51 6.3M
2022-02-23 56.50 59.63 56.27 58.73 2.8M
2022-02-22 58.60 59.49 55.93 56.81 3.0M
2022-02-18 59.05 59.08 56.89 57.94 3.3M
2022-02-17 56.45 59.97 55.62 59.04 5.8M
2022-02-16 52.17 55.27 52.14 54.97 4.9M
2022-02-15 50.68 51.93 49.33 51.57 3.2M
2022-02-14 51.83 53.63 51.65 53.46 4.5M
2022-02-11 46.32 52.43 46.28 51.43 5.2M
2022-02-10 48.34 49.84 45.72 46.19 3.8M
2022-02-09 49.46 50.15 48.75 49.08 2.3M
2022-02-08 47.85 49.19 47.59 49.19 1.9M
2022-02-07 46.00 48.50 45.43 48.10 2.8M
2022-02-04 44.32 46.34 44.10 45.36 1.8M
2022-02-03 45.40 46.17 44.00 45.04 2.9M
2022-02-02 46.07 47.30 44.96 46.15 2.4M
2022-02-01 45.89 46.34 44.32 45.70 2.5M
2022-01-31 42.95 44.93 42.82 44.85 2.7M
2022-01-28 42.45 42.45 40.99 42.29 3.9M
2022-01-27 44.00 46.16 43.24 43.49 3.7M
2022-01-26 48.35 50.18 45.46 46.35 3.8M
2022-01-25 47.63 49.91 46.90 49.40 3.5M
2022-01-24 49.05 49.14 45.62 48.69 3.1M
2022-01-21 52.43 52.48 48.87 49.50 2.9M
2022-01-20 54.12 54.36 51.60 51.69 2.6M
2022-01-19 47.63 53.54 47.48 53.18 4.7M
2022-01-18 46.95 48.13 46.09 46.59 2.0M
2022-01-14 48.67 48.67 46.85 47.67 2.3M
2022-01-13 49.32 50.02 48.42 48.50 1.8M
2022-01-12 48.51 49.96 47.93 49.96 2.4M
2022-01-11 46.52 48.22 45.88 48.22 2.4M
2022-01-10 44.24 46.33 43.70 46.26 2.5M
2022-01-07 44.60 45.24 43.58 44.76 2.6M
2022-01-06 45.29 45.96 43.97 44.04 3.6M
2022-01-05 49.99 51.05 47.25 47.39 2.7M
2022-01-04 49.12 50.59 48.83 49.13 1.8M
2022-01-03 49.14 49.53 48.51 48.68 2.1M