Direxion Daily S

GUSH
🏛️ 미국 →
26.53
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 33.37 33.63 32.64 32.70 1.4M
2023-12-28 34.46 34.55 33.27 33.32 1.7M
2023-12-27 34.80 35.07 34.21 34.49 0.8M
2023-12-26 34.33 35.14 34.04 34.80 0.9M
2023-12-22 34.00 34.40 33.53 33.74 0.8M
2023-12-21 33.01 33.59 32.68 33.58 0.9M
2023-12-20 34.34 34.73 32.97 33.05 1.1M
2023-12-19 33.16 34.11 32.85 34.10 1.2M
2023-12-18 33.61 34.24 33.23 33.27 1.2M
2023-12-15 32.75 32.87 31.74 32.40 0.8M
2023-12-14 31.50 32.90 31.50 32.80 2.5M
2023-12-13 29.27 30.66 29.02 30.66 1.0M
2023-12-12 29.69 29.69 28.66 29.16 1.4M
2023-12-11 30.20 30.79 30.01 30.50 0.8M
2023-12-08 30.30 30.81 30.07 30.54 1.3M
2023-12-07 30.20 30.50 29.40 29.81 1.3M
2023-12-06 31.09 31.61 29.82 29.86 1.8M
2023-12-05 33.11 33.35 31.50 31.56 2.1M
2023-12-04 33.23 33.84 32.78 33.01 1.6M
2023-12-01 33.17 34.78 32.87 33.86 1.6M
2023-11-30 33.65 34.73 32.61 33.29 1.3M
2023-11-29 33.67 33.89 32.82 32.97 0.9M
2023-11-28 33.50 34.04 33.10 33.20 0.6M
2023-11-27 33.49 33.64 32.82 33.35 0.7M
2023-11-24 33.59 34.63 33.59 34.02 0.5M
2023-11-22 32.22 33.83 31.65 33.73 1.1M
2023-11-21 33.78 34.10 33.08 33.66 0.8M
2023-11-20 34.67 35.10 34.27 34.31 0.9M
2023-11-17 33.33 34.58 33.33 34.20 1.6M
2023-11-16 34.02 34.14 31.85 32.77 1.8M
2023-11-15 34.55 35.95 34.46 34.75 1.1M
2023-11-14 33.85 35.00 33.79 34.72 1.0M
2023-11-13 33.30 33.79 32.97 33.62 0.7M
2023-11-10 33.06 33.31 32.28 33.10 1.2M
2023-11-09 33.22 33.63 32.36 32.42 1.3M
2023-11-08 33.87 34.39 32.77 32.86 1.7M
2023-11-07 35.16 35.35 33.83 34.29 1.7M
2023-11-06 38.63 38.70 35.96 36.45 1.2M
2023-11-03 38.79 39.38 37.68 38.48 0.6M
2023-11-02 37.15 39.09 36.58 39.07 1.1M
2023-11-01 37.70 38.18 36.50 37.15 1.0M
2023-10-31 36.76 37.37 35.79 37.24 0.6M
2023-10-30 36.61 37.37 35.49 36.37 0.8M
2023-10-27 37.78 37.93 35.86 36.63 1.4M
2023-10-26 37.08 38.07 36.08 37.67 0.8M
2023-10-25 38.08 38.44 37.47 37.99 0.9M
2023-10-24 39.08 39.26 37.98 38.12 1.2M
2023-10-23 39.12 39.81 38.34 38.70 1.2M
2023-10-20 41.25 41.53 39.74 39.85 1.3M
2023-10-19 41.07 42.13 40.17 41.31 1.2M
2023-10-18 41.31 41.89 40.81 41.44 0.9M
2023-10-17 39.81 41.13 39.43 40.88 1.0M
2023-10-16 39.61 40.04 38.75 39.97 0.8M
2023-10-13 38.92 39.66 38.45 39.23 1.6M
2023-10-12 38.21 38.30 36.96 37.56 1.0M
2023-10-11 36.94 37.64 36.19 37.60 1.3M
2023-10-10 37.62 38.30 37.11 37.72 1.0M
2023-10-09 36.61 37.79 36.24 37.50 2.0M
2023-10-06 33.88 35.35 33.37 34.62 1.2M
2023-10-05 32.52 33.89 32.47 33.38 1.5M
2023-10-04 35.11 35.24 32.62 33.27 2.1M
2023-10-03 36.01 36.42 35.28 36.24 1.0M
2023-10-02 39.06 39.29 35.89 36.50 1.4M
2023-09-29 40.71 40.71 38.84 39.12 1.0M
2023-09-28 40.08 41.10 40.00 40.62 1.6M
2023-09-27 39.10 40.75 38.80 40.19 1.3M
2023-09-26 37.46 38.56 37.34 37.87 0.9M
2023-09-25 36.90 38.31 36.80 38.28 0.8M
2023-09-22 37.76 38.31 36.77 36.92 1.0M
2023-09-21 38.52 38.81 36.97 37.13 0.9M
2023-09-20 38.73 39.71 37.95 38.00 0.7M
2023-09-19 40.91 41.06 38.84 39.23 0.7M
2023-09-18 41.07 41.29 39.96 40.43 0.7M
2023-09-15 41.25 41.57 40.08 40.36 1.4M
2023-09-14 42.38 42.82 41.68 41.87 1.3M
2023-09-13 42.66 42.66 40.88 41.41 0.9M
2023-09-12 41.33 42.59 41.12 42.39 1.1M
2023-09-11 42.62 42.93 40.23 40.43 1.1M
2023-09-08 41.69 42.87 41.63 42.17 0.9M
2023-09-07 41.24 41.84 40.93 41.18 0.6M
2023-09-06 41.05 42.00 40.45 41.29 0.8M
2023-09-05 41.96 42.71 41.22 41.26 1.1M
2023-09-01 40.54 41.94 40.50 41.69 1.4M
2023-08-31 40.01 40.12 39.07 39.80 1.3M
2023-08-30 39.50 40.06 39.16 39.72 0.8M
2023-08-29 39.04 39.32 37.96 39.23 0.9M
2023-08-28 38.96 39.50 38.29 38.81 0.7M
2023-08-25 151.82 154.97 148.50 153.29 0.3M
2023-08-24 148.93 152.85 148.51 149.60 0.2M
2023-08-23 152.00 152.79 147.77 151.32 0.4M
2023-08-22 158.44 159.71 154.79 155.07 0.2M
2023-08-21 160.07 162.00 155.00 157.82 0.2M
2023-08-18 151.96 157.78 151.00 157.56 0.3M
2023-08-17 155.03 158.00 154.14 154.51 0.3M
2023-08-16 152.31 156.27 150.25 150.60 0.3M
2023-08-15 154.06 154.56 150.22 151.79 0.4M
2023-08-14 158.21 158.73 154.75 157.85 0.2M
2023-08-11 155.73 161.50 155.52 160.56 0.3M
2023-08-10 159.84 161.53 153.90 156.25 0.4M
2023-08-09 158.58 163.62 156.03 159.48 0.4M
2023-08-08 147.00 155.11 144.63 155.05 0.3M
2023-08-07 152.00 153.29 149.28 152.78 0.2M
2023-08-04 149.91 154.65 148.43 150.94 0.4M
2023-08-03 143.73 151.31 141.28 148.66 0.5M
2023-08-02 145.47 146.04 139.45 142.59 0.4M
2023-08-01 145.24 147.61 143.03 147.41 0.2M
2023-07-31 146.39 148.75 146.10 148.35 0.2M
2023-07-28 140.42 144.25 138.41 144.25 0.2M
2023-07-27 143.53 144.48 137.51 138.62 0.4M
2023-07-26 137.34 141.83 136.56 140.88 0.2M
2023-07-25 138.21 142.36 136.22 139.72 0.2M
2023-07-24 135.54 141.56 135.42 138.85 0.3M
2023-07-21 134.91 134.91 131.61 134.66 0.3M
2023-07-20 132.50 133.68 130.74 133.38 0.2M
2023-07-19 130.18 133.10 128.95 130.24 0.2M
2023-07-18 122.78 131.46 122.64 129.39 0.4M
2023-07-17 120.50 123.66 119.73 122.50 0.2M
2023-07-14 129.36 129.36 120.99 121.39 0.4M
2023-07-13 130.25 134.82 128.75 130.69 0.3M
2023-07-12 131.13 132.80 128.77 130.12 0.3M
2023-07-11 124.85 129.59 123.77 129.28 0.3M
2023-07-10 121.23 123.25 120.30 123.12 0.2M
2023-07-07 113.85 124.29 113.80 121.05 0.4M
2023-07-06 118.40 119.73 111.02 114.64 0.4M
2023-07-05 123.46 123.46 119.91 120.58 0.1M
2023-07-03 121.91 123.67 121.06 121.95 0.1M
2023-06-30 122.20 123.28 119.32 121.41 0.2M
2023-06-29 115.71 120.21 115.71 119.93 0.2M
2023-06-28 113.19 116.34 111.00 115.91 0.3M
2023-06-27 111.85 113.98 109.50 113.22 0.3M
2023-06-26 109.44 114.00 108.94 112.03 0.3M
2023-06-23 107.23 110.17 106.34 108.80 0.2M
2023-06-22 111.63 112.13 109.12 110.52 0.4M
2023-06-21 112.21 116.59 111.62 114.94 0.3M
2023-06-20 117.86 118.02 110.93 113.53 0.5M
2023-06-16 119.75 120.48 116.85 119.48 0.3M
2023-06-15 114.52 120.04 114.52 118.46 0.5M
2023-06-14 119.84 120.28 111.40 113.86 0.4M
2023-06-13 117.94 122.50 117.10 117.17 0.3M
2023-06-12 114.67 118.00 112.41 114.76 0.4M
2023-06-09 120.00 121.71 117.63 118.90 0.2M
2023-06-08 122.19 123.07 116.50 120.87 0.3M
2023-06-07 115.32 122.56 115.32 122.33 0.6M
2023-06-06 106.84 114.16 106.17 113.85 0.4M
2023-06-05 117.21 117.63 109.35 109.87 0.5M
2023-06-02 108.61 113.89 107.79 112.96 0.5M
2023-06-01 103.50 107.61 101.74 104.54 0.3M
2023-05-31 103.00 105.00 101.73 103.02 0.4M
2023-05-30 107.06 107.18 103.22 106.10 0.5M
2023-05-26 112.71 113.00 108.50 110.61 0.3M
2023-05-25 113.70 113.70 109.20 111.33 0.4M
2023-05-24 118.31 119.62 114.57 117.81 0.4M
2023-05-23 117.71 120.29 116.26 116.43 0.3M
2023-05-22 112.06 118.00 112.04 115.98 0.4M
2023-05-19 114.25 115.49 110.63 112.14 0.4M
2023-05-18 106.13 111.89 104.38 111.77 0.4M
2023-05-17 105.38 108.97 102.85 107.36 0.4M
2023-05-16 107.94 109.26 102.90 102.90 0.4M
2023-05-15 106.86 110.99 105.77 108.96 0.3M
2023-05-12 105.24 106.25 101.86 105.28 0.4M
2023-05-11 103.33 104.42 101.50 103.38 0.4M
2023-05-10 107.72 108.15 103.58 105.75 0.5M
2023-05-09 105.72 109.51 104.47 107.14 0.3M
2023-05-08 113.23 114.44 107.93 108.37 0.3M
2023-05-05 106.90 109.84 106.29 107.54 0.6M
2023-05-04 104.15 106.50 100.09 100.67 0.8M
2023-05-03 104.56 107.88 102.83 103.85 0.7M
2023-05-02 115.40 115.89 104.83 108.23 0.8M
2023-05-01 117.56 121.37 116.37 119.16 0.2M
2023-04-28 115.06 122.66 113.54 120.78 0.3M
2023-04-27 114.03 116.11 110.89 114.82 0.2M
2023-04-26 115.52 117.62 111.36 112.97 0.4M
2023-04-25 122.00 122.18 116.26 117.13 0.4M
2023-04-24 120.17 126.37 119.57 125.41 0.3M
2023-04-21 123.67 124.00 119.71 120.96 0.4M
2023-04-20 123.72 124.50 120.63 123.18 0.3M
2023-04-19 125.96 127.20 122.64 127.20 0.4M
2023-04-18 130.50 130.92 127.42 130.04 0.3M
2023-04-17 136.40 136.85 130.14 131.03 0.3M
2023-04-14 136.54 138.19 133.54 135.87 0.3M
2023-04-13 134.73 137.93 133.20 136.15 0.2M
2023-04-12 138.36 138.47 134.22 134.59 0.4M
2023-04-11 134.99 137.75 132.48 136.82 0.4M
2023-04-10 130.49 135.92 130.25 133.32 0.3M
2023-04-06 130.51 131.44 127.46 127.83 0.3M
2023-04-05 129.69 131.70 125.79 131.39 0.3M
2023-04-04 136.69 136.69 125.10 129.05 0.8M
2023-04-03 134.30 137.45 130.24 135.28 0.8M
2023-03-31 121.69 124.17 120.76 122.94 0.2M
2023-03-30 122.89 123.30 118.63 120.35 0.4M
2023-03-29 121.00 121.54 118.34 120.42 0.4M
2023-03-28 113.84 120.02 113.12 117.73 0.4M
2023-03-27 112.36 116.03 108.15 114.78 0.6M
2023-03-24 102.05 109.65 100.83 108.71 0.6M
2023-03-23 112.01 114.70 104.13 106.52 0.6M
2023-03-22 116.00 118.03 109.51 109.79 0.6M
2023-03-21 113.07 117.25 112.25 116.43 0.6M
2023-03-20 105.50 111.80 105.48 109.49 0.7M
2023-03-17 107.47 109.09 101.76 104.68 0.9M
2023-03-16 99.95 109.67 98.77 109.62 0.8M
2023-03-15 109.70 110.26 98.61 103.89 1.8M
2023-03-14 119.00 126.60 114.50 118.81 0.6M
2023-03-13 117.85 124.89 112.61 117.55 0.8M
2023-03-10 131.21 134.54 123.96 125.28 0.6M
2023-03-09 138.63 143.35 130.31 130.49 0.5M
2023-03-08 140.11 144.70 133.90 137.28 0.5M
2023-03-07 145.68 146.31 140.30 141.69 0.3M
2023-03-06 149.77 149.77 145.42 146.55 0.4M
2023-03-03 141.18 153.90 140.30 152.35 0.4M
2023-03-02 140.80 147.00 138.02 145.43 0.4M
2023-03-01 135.35 142.76 133.77 141.73 0.4M
2023-02-28 142.90 143.55 135.64 135.70 0.4M
2023-02-27 138.93 142.09 136.05 140.24 0.3M
2023-02-24 131.08 138.98 128.50 138.36 0.5M
2023-02-23 132.00 136.08 129.45 134.55 0.6M
2023-02-22 127.52 130.43 123.31 126.99 0.5M
2023-02-21 130.00 132.21 126.38 127.51 0.4M
2023-02-17 140.00 140.00 129.44 131.28 1.0M
2023-02-16 146.99 150.65 143.65 143.75 0.3M
2023-02-15 148.01 148.24 141.59 147.64 0.7M
2023-02-14 148.65 153.65 146.68 152.87 0.3M
2023-02-13 150.67 153.04 146.86 150.80 0.3M
2023-02-10 143.29 153.24 143.16 152.86 0.6M
2023-02-09 143.60 144.00 138.28 138.74 0.2M
2023-02-08 146.39 148.77 140.00 143.05 0.3M
2023-02-07 138.11 147.10 135.52 146.45 0.5M
2023-02-06 142.08 143.76 133.11 135.91 0.4M
2023-02-03 143.63 150.40 141.11 141.25 0.5M
2023-02-02 147.50 148.63 139.00 143.00 0.5M
2023-02-01 152.25 153.35 139.77 147.70 0.6M
2023-01-31 149.83 155.26 147.99 154.77 0.3M
2023-01-30 156.02 157.30 149.87 150.04 0.3M
2023-01-27 165.46 167.69 160.19 160.19 0.3M
2023-01-26 160.84 165.10 155.70 165.10 0.4M
2023-01-25 155.18 157.49 150.08 157.34 0.3M
2023-01-24 159.99 160.59 156.00 157.80 0.3M
2023-01-23 159.79 164.04 158.54 161.20 0.4M
2023-01-20 154.12 157.29 150.10 156.82 0.5M
2023-01-19 144.92 153.70 144.34 152.40 0.5M
2023-01-18 154.09 160.42 146.67 146.84 0.5M
2023-01-17 153.90 156.73 150.81 152.59 0.3M
2023-01-13 149.40 152.18 145.15 151.46 0.4M
2023-01-12 143.98 152.22 143.49 149.84 0.5M
2023-01-11 142.85 143.74 137.54 141.54 0.4M
2023-01-10 138.88 140.16 133.10 139.34 0.5M
2023-01-09 142.12 144.75 137.91 138.60 0.5M
2023-01-06 134.41 138.62 132.93 135.97 0.4M
2023-01-05 128.56 132.52 126.37 130.40 0.4M
2023-01-04 125.00 132.78 123.43 130.04 0.5M
2023-01-03 141.32 144.50 125.93 129.25 0.8M