Direxion Daily Junior Gold Miners Index Bull 2X Shares

JNUG
🏛️ 멕시코 →
2,825.00
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
2022-12-30 716.00 716.00 699.00 699.00 0.0M
2022-12-29 719.00 719.00 716.00 716.00 0.0M
2022-12-27 768.90 772.00 760.00 760.00 0.0M
2022-12-22 693.00 693.00 693.00 693.00 0.0M
2022-12-19 664.00 664.00 658.50 658.50 0.0M
2022-12-16 672.00 698.50 672.00 698.50 0.0M
2022-12-14 747.00 747.00 712.00 730.00 0.0M
2022-12-09 751.41 751.41 747.00 747.00 0.0M
2022-12-08 725.91 725.91 725.91 725.91 0.0M
2022-12-07 727.76 738.49 722.21 731.00 0.0M
2022-12-06 699.03 699.03 699.00 699.00 0.0M
2022-12-05 730.00 730.00 708.00 709.50 0.0M
2022-12-02 777.77 777.77 768.00 771.98 0.0M
2022-12-01 737.00 755.79 737.00 755.79 0.0M
2022-11-30 706.00 706.00 706.00 706.00 0.0M
2022-11-28 646.19 646.19 626.00 626.00 0.0M
2022-11-25 690.00 701.25 690.00 700.00 0.0M
2022-11-23 676.00 710.00 675.00 710.00 0.0M
2022-11-22 678.01 684.00 678.00 684.00 0.0M
2022-11-18 617.00 639.00 617.00 639.00 0.0M
2022-11-17 620.00 620.00 615.01 615.01 0.0M
2022-11-16 632.54 640.00 632.54 640.00 0.0M
2022-11-15 657.01 660.00 657.01 660.00 0.0M
2022-11-14 680.01 684.01 680.01 684.01 0.0M
2022-11-11 665.00 681.99 665.00 675.51 0.0M
2022-11-10 630.00 667.00 620.00 667.00 0.0M
2022-11-09 627.84 627.84 583.00 583.00 0.0M
2022-11-08 576.00 623.04 576.00 616.00 0.0M
2022-11-07 561.00 561.00 560.64 560.64 0.0M
2022-11-04 505.00 549.97 505.00 549.97 0.0M
2022-11-03 533.41 533.41 455.00 465.00 0.0M
2022-11-01 540.13 540.13 540.13 540.13 0.0M
2022-10-31 513.52 513.96 512.00 512.00 0.0M
2022-10-28 544.00 544.00 544.00 544.00 0.0M
2022-10-27 544.00 544.00 544.00 544.00 0.0M
2022-10-26 555.00 570.00 555.00 561.00 0.0M
2022-10-25 513.00 535.00 513.00 528.00 0.0M
2022-10-24 500.00 510.00 497.00 510.00 0.0M
2022-10-21 500.00 524.39 500.00 524.39 0.0M
2022-10-20 500.00 501.00 475.00 475.00 0.0M
2022-10-19 473.95 473.95 463.50 466.00 0.0M
2022-10-18 509.00 509.00 490.00 490.00 0.0M
2022-10-17 500.00 506.40 496.00 496.00 0.0M
2022-10-14 505.00 505.00 465.00 469.00 0.0M
2022-10-13 520.30 520.30 520.30 520.30 0.0M
2022-10-12 511.00 528.00 511.00 528.00 0.0M
2022-10-11 550.00 550.00 514.00 518.00 0.0M
2022-10-10 538.30 538.30 529.00 529.00 0.0M
2022-10-07 576.00 576.00 549.00 557.50 0.0M
2022-10-06 598.00 606.00 589.00 596.00 0.0M
2022-10-05 570.00 598.00 560.02 598.00 0.0M
2022-10-04 576.40 629.97 576.40 618.00 0.0M
2022-10-03 549.97 576.40 549.97 576.40 0.0M
2022-09-30 526.00 540.00 524.00 537.50 0.0M
2022-09-29 489.99 499.00 489.99 499.00 0.0M
2022-09-28 455.00 494.97 455.00 492.99 0.0M
2022-09-27 431.00 432.00 431.00 432.00 0.0M
2022-09-26 449.00 458.26 449.00 458.26 0.0M
2022-09-23 505.00 505.00 449.43 449.43 0.0M
2022-09-22 540.00 545.00 515.00 519.26 0.0M
2022-09-21 532.00 556.00 515.00 552.00 0.0M
2022-09-20 530.00 530.00 515.00 521.00 0.0M
2022-09-19 537.00 555.55 533.00 552.12 0.0M
2022-09-15 565.00 565.00 530.00 538.00 0.0M
2022-09-14 580.00 589.20 577.00 577.00 0.0M
2022-09-13 595.00 595.00 561.01 570.00 0.0M
2022-09-12 621.00 638.00 613.00 630.00 0.0M
2022-09-09 580.00 600.00 580.00 600.00 0.0M
2022-09-08 544.51 544.51 544.51 544.51 0.0M
2022-09-07 535.00 563.00 531.50 561.00 0.0M
2022-09-06 550.00 553.00 520.00 523.45 0.0M
2022-09-02 512.00 552.00 512.00 540.02 0.0M
2022-09-01 521.00 532.39 505.00 505.00 0.0M
2022-08-31 550.01 565.00 550.00 565.00 0.0M
2022-08-30 590.00 590.00 555.00 555.00 0.0M
2022-08-29 598.50 610.00 588.00 589.00 0.0M
2022-08-26 664.00 664.00 599.00 591.84 0.0M
2022-08-25 673.00 673.00 662.80 670.00 0.0M
2022-08-24 639.00 639.10 639.00 639.10 0.0M
2022-08-23 626.00 655.00 626.00 655.00 0.0M
2022-08-22 619.00 619.00 610.01 610.01 0.0M
2022-08-19 640.00 640.00 630.00 630.00 0.0M
2022-08-18 653.26 667.00 650.00 667.00 0.0M
2022-08-17 695.00 695.00 652.00 657.50 0.0M
2022-08-15 696.00 713.00 696.00 710.00 0.0M
2022-08-12 740.01 752.66 736.00 747.00 0.0M
2022-08-11 733.33 733.33 718.00 718.19 0.0M
2022-08-10 780.41 780.41 780.00 780.00 0.0M
2022-08-09 770.00 770.00 750.00 759.01 0.0M
2022-08-08 780.00 782.00 775.00 775.00 0.0M
2022-08-05 710.00 725.00 700.00 725.00 0.0M
2022-08-04 699.18 769.00 699.18 760.00 0.0M
2022-08-03 700.01 701.01 685.00 685.00 0.0M
2022-08-02 749.29 749.29 729.00 729.85 0.0M
2022-07-29 718.00 737.00 718.00 737.00 0.0M
2022-07-28 708.00 730.00 707.41 730.00 0.0M
2022-07-27 623.00 676.00 623.00 670.80 0.0M
2022-07-26 610.00 633.00 610.00 623.00 0.0M
2022-07-25 627.00 627.00 595.00 610.00 0.0M
2022-07-22 670.00 675.00 626.00 628.59 0.0M
2022-07-21 605.00 640.00 605.00 640.00 0.0M
2022-07-20 620.00 635.00 610.00 610.00 0.0M
2022-07-19 628.03 650.00 628.03 650.00 0.0M
2022-07-18 615.00 630.00 610.00 610.00 0.0M
2022-07-15 606.44 609.59 578.00 596.00 0.0M
2022-07-14 607.00 610.00 572.00 606.80 0.0M
2022-07-13 620.00 661.00 620.00 650.00 0.0M
2022-07-12 624.00 644.99 608.00 615.00 0.0M
2022-07-11 630.00 630.00 630.00 630.00 0.0M
2022-07-08 650.00 652.50 640.00 645.78 0.0M
2022-07-07 666.00 669.00 640.00 652.00 0.0M
2022-07-06 653.00 653.00 600.00 630.08 0.0M
2022-07-05 686.70 686.70 625.00 644.46 0.0M
2022-07-04 725.00 725.00 725.00 725.00 0.0M
2022-07-01 664.19 728.00 660.00 720.21 0.0M
2022-06-30 726.00 726.00 672.25 673.40 0.0M
2022-06-29 773.00 773.00 719.90 727.50 0.0M
2022-06-28 795.00 795.00 757.00 757.60 0.0M
2022-06-27 799.00 808.00 799.00 800.00 0.0M
2022-06-24 798.00 825.00 798.00 825.00 0.0M
2022-06-23 829.61 829.61 760.01 762.00 0.0M
2022-06-22 895.00 895.00 854.99 855.34 0.0M
2022-06-21 921.00 921.00 895.00 895.00 0.0M
2022-06-16 945.00 963.59 926.00 926.00 0.0M
2022-06-15 915.00 918.00 915.00 918.00 0.0M
2022-06-14 911.00 911.00 867.00 885.01 0.0M
2022-06-13 980.00 980.00 928.00 930.00 0.0M
2022-06-10 949.00 1,085.00 949.00 1,085.00 0.0M
2022-06-09 1,048.00 1,048.00 973.00 973.00 0.0M
2022-06-08 1,034.01 1,068.00 1,034.01 1,054.79 0.0M
2022-06-07 1,073.00 1,073.00 1,052.50 1,067.00 0.0M
2022-06-06 1,121.00 1,121.00 1,051.00 1,051.00 0.0M
2022-06-03 1,115.00 1,115.00 1,064.00 1,064.00 0.0M
2022-06-02 1,064.00 1,160.00 1,064.00 1,150.00 0.0M
2022-06-01 1,000.00 1,037.00 1,000.00 1,036.91 0.0M
2022-05-31 1,076.00 1,076.00 1,041.00 1,045.00 0.0M
2022-05-27 1,068.00 1,068.00 1,041.00 1,041.00 0.0M
2022-05-26 1,049.00 1,071.00 1,032.00 1,049.00 0.0M
2022-05-25 1,047.00 1,055.00 1,015.01 1,054.25 0.0M
2022-05-24 1,063.00 1,089.00 1,055.01 1,083.00 0.0M
2022-05-23 1,059.00 1,065.00 1,026.00 1,044.50 0.0M
2022-05-20 1,017.00 1,028.00 1,001.20 1,023.88 0.0M
2022-05-19 1,017.00 1,050.00 1,017.00 1,050.00 0.0M
2022-05-18 950.00 956.00 926.00 935.00 0.0M
2022-05-17 971.00 991.60 950.00 980.39 0.0M
2022-05-16 937.00 954.50 937.00 954.00 0.0M
2022-05-13 932.00 933.00 929.00 933.00 0.0M
2022-05-12 961.00 961.00 863.00 878.00 0.0M
2022-05-11 1,036.00 1,047.00 991.00 991.00 0.0M
2022-05-10 1,042.00 1,045.00 959.43 982.00 0.0M
2022-05-09 1,150.00 1,150.00 1,020.03 1,022.25 0.0M
2022-05-06 1,215.00 1,215.00 1,186.79 1,186.80 0.0M
2022-05-05 1,263.00 1,263.00 1,230.00 1,230.00 0.0M
2022-05-04 1,299.99 1,329.00 1,299.99 1,329.00 0.0M
2022-05-03 1,295.00 1,304.00 1,295.00 1,299.99 0.0M
2022-05-02 1,212.00 1,247.00 1,202.58 1,247.00 0.0M
2022-04-29 1,365.00 1,365.00 1,310.00 1,310.00 0.0M
2022-04-28 1,270.00 1,341.00 1,270.00 1,340.57 0.0M
2022-04-27 1,284.00 1,286.00 1,260.00 1,260.00 0.0M
2022-04-25 1,400.00 1,400.00 1,280.00 1,343.00 0.0M
2022-04-22 1,500.00 1,500.00 1,466.00 1,466.00 0.0M
2022-04-21 1,650.00 1,650.00 1,543.00 1,584.00 0.0M
2022-04-20 1,744.00 1,744.00 1,744.00 1,744.00 0.0M
2022-04-19 1,704.00 1,710.00 1,700.00 1,710.00 0.0M
2022-04-18 1,840.01 1,860.00 1,771.21 1,772.00 0.0M
2022-04-13 1,699.00 1,769.70 1,699.00 1,750.00 0.0M
2022-04-12 1,664.00 1,700.00 1,629.80 1,666.00 0.0M
2022-04-11 1,607.50 1,607.50 1,607.50 1,607.50 0.0M
2022-04-08 1,606.00 1,652.10 1,606.00 1,652.10 0.0M
2022-04-07 1,573.14 1,573.14 1,573.14 1,573.14 0.0M
2022-04-06 1,513.99 1,513.99 1,513.99 1,513.99 0.0M
2022-04-05 1,640.00 1,640.00 1,514.89 1,514.89 0.0M
2022-04-04 1,605.00 1,605.00 1,600.00 1,611.00 0.0M
2022-04-01 1,609.27 1,610.00 1,609.27 1,609.76 0.0M
2022-03-31 1,525.21 1,555.00 1,525.21 1,555.00 0.0M
2022-03-30 1,580.00 1,585.27 1,527.00 1,543.70 0.0M
2022-03-29 1,518.00 1,518.00 1,518.00 1,518.00 0.0M
2022-03-28 1,566.00 1,566.00 1,500.20 1,500.20 0.0M
2022-03-25 1,600.00 1,637.99 1,600.00 1,616.00 0.0M
2022-03-24 1,650.00 1,686.00 1,640.00 1,640.00 0.0M
2022-03-23 1,613.00 1,652.50 1,585.00 1,652.50 0.0M
2022-03-22 1,570.00 1,596.00 1,545.14 1,572.00 0.0M
2022-03-18 1,595.00 1,623.99 1,573.01 1,573.01 0.0M
2022-03-17 1,600.00 1,679.96 1,600.00 1,642.00 0.0M
2022-03-16 1,540.00 1,540.00 1,480.00 1,524.00 0.0M
2022-03-15 1,490.00 1,579.00 1,490.00 1,540.00 0.0M
2022-03-14 1,585.00 1,585.00 1,500.00 1,500.00 0.0M
2022-03-11 1,672.00 1,695.00 1,672.00 1,675.20 0.0M
2022-03-10 1,720.00 1,745.00 1,720.00 1,738.54 0.0M
2022-03-09 1,640.00 1,665.00 1,625.00 1,646.00 0.0M
2022-03-08 1,733.02 1,900.00 1,690.00 1,723.53 0.0M
2022-03-07 1,617.00 1,710.00 1,617.00 1,709.99 0.0M
2022-03-04 1,550.00 1,611.50 1,539.00 1,604.12 0.0M
2022-03-03 1,475.00 1,490.00 1,450.00 1,490.00 0.0M
2022-03-02 1,477.32 1,488.00 1,450.00 1,480.00 0.0M
2022-03-01 1,330.00 1,493.00 1,330.00 1,493.00 0.0M
2022-02-28 1,329.75 1,340.00 1,329.75 1,330.00 0.0M
2022-02-25 1,260.01 1,285.00 1,260.01 1,285.00 0.0M
2022-02-24 1,425.00 1,470.00 1,280.01 1,303.00 0.0M
2022-02-23 1,330.00 1,370.00 1,330.00 1,360.00 0.0M
2022-02-22 1,280.01 1,282.41 1,280.01 1,282.41 0.0M
2022-02-18 1,350.00 1,350.00 1,300.00 1,304.00 0.0M
2022-02-17 1,349.00 1,390.00 1,339.00 1,373.00 0.0M
2022-02-16 1,280.00 1,319.50 1,280.00 1,319.50 0.0M
2022-02-15 1,255.00 1,257.00 1,235.00 1,235.00 0.0M
2022-02-14 1,270.00 1,270.00 1,240.01 1,270.00 0.0M
2022-02-11 1,205.01 1,270.00 1,205.01 1,270.00 0.0M
2022-02-10 1,179.00 1,179.00 1,119.00 1,119.00 0.0M
2022-02-09 1,168.51 1,201.00 1,168.51 1,172.00 0.0M
2022-02-08 1,146.00 1,182.00 1,146.00 1,178.99 0.0M
2022-02-04 1,076.00 1,085.00 1,067.00 1,071.00 0.0M
2022-02-03 1,048.00 1,080.01 1,048.00 1,057.00 0.0M
2022-02-02 1,115.00 1,129.00 1,115.00 1,129.00 0.0M
2022-02-01 1,090.00 1,119.96 1,090.00 1,109.00 0.0M
2022-01-31 1,045.00 1,077.29 1,045.00 1,075.00 0.0M
2022-01-28 1,010.00 1,015.00 1,010.00 1,015.00 0.0M
2022-01-27 1,100.00 1,125.00 1,050.00 1,050.00 0.0M
2022-01-26 1,200.00 1,200.00 1,104.91 1,127.49 0.0M
2022-01-25 1,179.00 1,251.91 1,176.99 1,248.91 0.0M
2022-01-24 1,230.00 1,230.00 1,120.03 1,206.01 0.0M
2022-01-21 1,300.00 1,300.00 1,235.00 1,243.00 0.0M
2022-01-20 1,369.87 1,387.88 1,340.71 1,360.00 0.0M
2022-01-19 1,270.00 1,365.00 1,270.00 1,365.00 0.0M
2022-01-18 1,180.00 1,226.00 1,180.00 1,226.00 0.0M
2022-01-14 1,210.00 1,210.00 1,190.00 1,208.00 0.0M
2022-01-12 1,250.00 1,280.00 1,250.00 1,280.00 0.0M
2022-01-11 1,164.00 1,227.59 1,164.00 1,219.08 0.0M
2022-01-10 1,140.00 1,157.00 1,112.00 1,157.00 0.0M
2022-01-07 1,149.00 1,149.00 1,115.00 1,137.00 0.0M
2022-01-06 1,178.00 1,178.00 1,128.59 1,129.24 0.0M
2022-01-05 1,320.00 1,320.00 1,218.00 1,227.00 0.0M
2022-01-04 1,270.00 1,297.00 1,270.00 1,287.00 0.0M
2022-01-03 1,273.00 1,273.00 1,261.00 1,265.00 0.0M