Direxion Daily Robotics, Artificial Intelligence

UBOT
🏛️ 미국 →
24.18
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 11.99 12.06 11.90 12.02 0.0M
2022-12-29 11.77 12.28 11.77 12.27 0.0M
2022-12-28 11.62 11.84 11.51 11.54 0.0M
2022-12-27 11.95 12.49 11.68 11.78 0.0M
2022-12-23 11.72 12.06 11.71 12.06 0.0M
2022-12-22 12.27 12.28 11.74 12.06 0.0M
2022-12-21 12.50 12.66 12.49 12.66 0.0M
2022-12-20 12.21 12.57 12.15 12.32 0.0M
2022-12-19 12.64 12.68 12.33 12.34 0.0M
2022-12-16 12.51 12.92 12.43 12.67 0.0M
2022-12-15 13.14 13.14 12.54 12.57 0.0M
2022-12-14 13.95 14.11 13.55 13.75 0.0M
2022-12-13 14.00 14.35 13.79 13.88 0.0M
2022-12-12 13.00 13.24 12.87 13.24 0.0M
2022-12-09 12.86 13.28 12.86 12.96 0.0M
2022-12-08 12.66 12.98 12.66 12.89 0.0M
2022-12-07 12.55 12.58 12.54 12.54 0.0M
2022-12-06 12.80 12.80 12.39 12.56 0.0M
2022-12-05 13.49 13.62 13.04 13.08 0.0M
2022-12-02 13.19 13.64 13.19 13.62 0.0M
2022-12-01 13.51 13.71 13.37 13.71 0.0M
2022-11-30 12.37 13.22 12.35 13.20 0.0M
2022-11-29 12.46 12.69 12.32 12.34 0.0M
2022-11-28 12.94 12.98 12.66 12.70 0.0M
2022-11-25 13.19 13.65 13.05 13.24 0.0M
2022-11-23 12.86 13.40 12.86 13.18 0.0M
2022-11-22 12.42 12.73 12.31 12.73 0.0M
2022-11-21 12.56 12.60 12.38 12.44 0.0M
2022-11-18 13.00 13.00 12.66 12.68 0.0M
2022-11-17 12.60 12.78 12.60 12.78 0.0M
2022-11-16 13.65 13.65 13.10 13.15 0.0M
2022-11-15 13.69 13.94 13.43 13.63 0.0M
2022-11-14 13.65 13.65 13.20 13.21 0.0M
2022-11-11 13.37 13.85 13.16 13.82 0.1M
2022-11-10 12.07 12.79 12.07 12.79 0.0M
2022-11-09 11.59 11.59 11.03 11.03 0.0M
2022-11-08 11.65 11.93 11.38 11.68 0.0M
2022-11-07 11.44 11.44 11.11 11.35 0.0M
2022-11-04 10.97 11.13 10.69 11.04 0.0M
2022-11-03 10.34 10.68 10.29 10.53 0.0M
2022-11-02 11.41 11.42 10.54 10.54 0.0M
2022-11-01 12.01 12.01 11.52 11.55 0.0M
2022-10-31 11.42 11.46 11.30 11.43 0.0M
2022-10-28 11.05 11.57 11.05 11.53 0.0M
2022-10-27 11.27 11.47 11.23 11.23 0.0M
2022-10-26 11.23 11.79 11.23 11.36 0.0M
2022-10-25 10.62 11.34 10.62 11.34 0.1M
2022-10-24 10.44 10.44 10.11 10.42 0.0M
2022-10-21 9.98 10.40 9.98 10.37 0.0M
2022-10-20 9.92 10.40 9.92 9.96 0.0M
2022-10-19 10.30 10.42 9.92 10.08 0.0M
2022-10-18 10.39 10.51 10.12 10.21 0.0M
2022-10-17 9.73 10.00 9.73 9.90 0.0M
2022-10-14 10.14 10.14 9.30 9.31 0.0M
2022-10-13 9.28 10.02 8.93 9.96 0.0M
2022-10-12 9.69 9.69 9.53 9.63 0.0M
2022-10-11 9.81 9.91 9.50 9.69 0.0M
2022-10-10 10.21 10.21 9.78 9.90 0.0M
2022-10-07 10.61 10.61 10.19 10.25 0.0M
2022-10-06 11.22 11.31 10.96 10.97 0.0M
2022-10-05 10.93 11.29 10.73 11.13 0.0M
2022-10-04 11.03 11.34 11.03 11.34 0.0M
2022-10-03 9.97 10.45 9.97 10.37 0.0M
2022-09-30 9.86 10.08 9.82 9.82 0.0M
2022-09-29 10.06 10.06 9.73 9.89 0.0M
2022-09-28 10.04 10.50 10.04 10.50 0.0M
2022-09-27 10.27 10.28 9.82 9.93 0.0M
2022-09-26 10.01 10.36 9.87 9.94 0.0M
2022-09-23 10.09 10.19 9.85 10.10 0.0M
2022-09-22 10.94 10.94 10.37 10.48 0.0M
2022-09-21 11.02 11.50 10.86 10.86 0.0M
2022-09-20 11.23 11.23 11.01 11.12 0.0M
2022-09-19 11.11 11.41 11.11 11.41 0.0M
2022-09-16 11.68 11.68 11.15 11.36 0.0M
2022-09-15 11.96 11.99 11.81 11.81 0.0M
2022-09-14 12.16 12.16 11.85 12.05 0.0M
2022-09-13 12.82 12.84 12.05 12.22 0.0M
2022-09-12 13.63 13.73 13.37 13.67 0.0M
2022-09-09 12.89 13.34 12.89 13.34 0.0M
2022-09-08 12.26 12.59 12.22 12.59 0.0M
2022-09-07 11.71 12.25 11.58 12.25 0.0M
2022-09-06 12.12 12.12 11.90 11.95 0.0M
2022-09-02 12.38 12.56 11.92 12.00 0.0M
2022-09-01 12.50 12.50 11.85 12.30 0.0M
2022-08-31 12.99 13.16 12.83 12.93 0.0M
2022-08-30 13.32 13.32 12.92 12.95 0.0M
2022-08-29 13.31 13.72 13.26 13.34 0.0M
2022-08-26 14.75 14.75 13.68 13.70 0.0M
2022-08-25 14.54 14.87 14.51 14.87 0.0M
2022-08-24 14.33 14.60 14.33 14.37 0.0M
2022-08-23 14.52 14.52 14.15 14.15 0.0M
2022-08-22 14.59 14.74 14.12 14.25 0.0M
2022-08-19 15.90 15.90 15.09 15.22 0.0M
2022-08-18 16.27 16.29 16.00 16.15 0.0M
2022-08-17 16.62 16.62 16.06 16.33 0.0M
2022-08-16 17.07 17.09 16.65 16.97 0.0M
2022-08-15 17.10 17.37 17.02 17.32 0.0M
2022-08-12 16.67 17.19 16.67 17.19 0.0M
2022-08-11 16.91 17.33 16.42 16.54 0.0M
2022-08-10 16.22 16.77 16.19 16.65 0.0M
2022-08-09 15.87 15.87 15.22 15.28 0.0M
2022-08-08 16.47 16.65 16.10 16.14 0.0M
2022-08-05 16.14 16.40 15.98 16.40 0.0M
2022-08-04 16.34 16.56 16.26 16.50 0.0M
2022-08-03 15.87 16.36 15.87 16.34 0.0M
2022-08-02 15.63 16.01 15.63 15.83 0.0M
2022-08-01 15.75 16.07 15.74 15.86 0.0M
2022-07-29 15.13 15.60 15.13 15.58 0.0M
2022-07-28 14.69 15.20 14.47 15.19 0.0M
2022-07-27 14.24 14.91 14.09 14.77 0.0M
2022-07-26 13.93 13.99 13.73 13.74 0.0M
2022-07-25 14.58 14.58 14.24 14.35 0.0M
2022-07-22 15.32 15.33 14.59 14.73 0.0M
2022-07-21 15.00 15.37 14.83 15.37 0.0M
2022-07-20 14.20 14.99 14.20 14.89 0.0M
2022-07-19 13.67 14.01 13.50 14.01 0.0M
2022-07-18 13.54 13.65 13.13 13.13 0.0M
2022-07-15 12.78 13.00 12.63 13.00 0.0M
2022-07-14 12.34 12.61 12.06 12.47 0.0M
2022-07-13 12.37 12.71 12.21 12.60 0.0M
2022-07-12 13.09 13.18 12.58 12.74 0.0M
2022-07-11 13.83 13.83 13.17 13.27 0.0M
2022-07-08 13.99 14.26 13.77 14.00 0.0M
2022-07-07 13.70 14.14 13.70 14.08 0.0M
2022-07-06 13.36 13.65 13.12 13.34 0.0M
2022-07-05 12.75 13.28 12.48 13.28 0.0M
2022-07-01 12.78 13.19 12.65 13.19 0.0M
2022-06-30 12.59 13.07 12.40 12.82 0.0M
2022-06-29 13.00 13.35 13.00 13.25 0.0M
2022-06-28 14.20 14.55 13.59 13.59 0.0M
2022-06-27 14.55 14.58 13.91 14.22 0.0M
2022-06-24 13.88 14.36 13.88 14.34 0.0M
2022-06-23 13.38 13.68 13.26 13.57 0.0M
2022-06-22 13.18 13.87 13.18 13.61 0.0M
2022-06-21 13.64 13.92 13.64 13.68 0.0M
2022-06-17 13.06 13.54 13.06 13.37 0.0M
2022-06-16 13.28 13.28 12.89 13.18 0.0M
2022-06-15 13.64 14.24 13.64 14.15 0.0M
2022-06-14 13.76 13.77 13.31 13.64 0.0M
2022-06-13 14.37 14.37 13.67 13.67 0.0M
2022-06-10 15.99 16.17 15.42 15.62 0.0M
2022-06-09 17.48 17.49 16.80 16.80 0.0M
2022-06-08 17.83 18.04 17.56 17.67 0.0M
2022-06-07 17.34 18.07 17.25 17.91 0.0M
2022-06-06 18.05 18.06 17.75 17.80 0.0M
2022-06-03 17.91 18.10 17.56 17.74 0.0M
2022-06-02 17.40 18.76 17.40 18.76 0.0M
2022-06-01 18.17 18.36 17.13 17.34 0.0M
2022-05-31 17.99 18.17 17.74 17.94 0.0M
2022-05-27 17.18 17.83 17.18 17.83 0.0M
2022-05-26 16.53 16.96 16.53 16.91 0.0M
2022-05-25 15.48 16.25 15.48 16.25 0.0M
2022-05-24 16.13 16.13 15.53 15.95 0.0M
2022-05-23 16.29 16.54 16.10 16.41 0.0M
2022-05-20 16.57 16.57 15.33 16.16 0.0M
2022-05-19 15.77 16.68 15.77 16.38 0.0M
2022-05-18 16.33 16.33 15.74 15.89 0.0M
2022-05-17 16.34 16.75 16.34 16.75 0.0M
2022-05-16 15.76 15.86 15.67 15.76 0.0M
2022-05-13 14.93 15.92 14.93 15.84 0.0M
2022-05-12 13.96 14.69 13.85 14.44 0.0M
2022-05-11 14.82 15.20 14.20 14.34 0.0M
2022-05-10 15.37 15.37 14.50 14.92 0.0M
2022-05-09 16.24 16.39 15.18 15.29 0.0M
2022-05-06 17.52 17.76 16.79 17.15 0.0M
2022-05-05 19.52 19.52 17.68 18.10 0.0M
2022-05-04 18.36 19.94 18.25 19.76 0.0M
2022-05-03 18.60 18.70 18.50 18.68 0.0M
2022-05-02 18.15 18.56 17.71 18.56 0.0M
2022-04-29 19.20 19.62 18.28 18.28 0.0M
2022-04-28 18.51 19.14 17.92 18.90 0.0M
2022-04-27 18.48 18.60 18.02 18.03 0.0M
2022-04-26 19.54 19.54 18.26 18.26 0.0M
2022-04-25 19.17 19.75 19.14 19.70 0.0M
2022-04-22 21.05 21.05 19.73 19.73 0.0M
2022-04-21 23.33 23.33 21.26 21.31 0.0M
2022-04-20 22.22 22.43 22.06 22.06 0.0M
2022-04-19 21.64 22.29 21.48 22.28 0.0M
2022-04-18 21.49 21.67 21.33 21.33 0.0M
2022-04-14 22.97 22.97 21.91 21.91 0.0M
2022-04-13 22.36 22.79 22.36 22.70 0.0M
2022-04-12 22.40 22.85 21.43 21.54 0.0M
2022-04-11 22.97 22.97 22.31 22.31 0.0M
2022-04-08 24.22 24.45 23.88 23.88 0.0M
2022-04-07 24.75 24.83 24.00 24.67 0.0M
2022-04-06 25.45 25.45 24.39 24.73 0.0M
2022-04-05 27.82 27.82 26.08 26.25 0.0M
2022-04-04 27.39 27.99 27.36 27.75 0.0M
2022-04-01 27.38 27.50 26.91 27.39 0.0M
2022-03-31 27.85 28.21 27.56 27.56 0.0M
2022-03-30 29.08 29.85 28.00 28.34 0.0M
2022-03-29 28.31 29.27 28.31 28.83 0.0M
2022-03-28 27.10 27.34 26.81 27.34 0.0M
2022-03-25 27.97 27.97 26.96 27.25 0.0M
2022-03-24 27.01 27.99 27.01 27.99 0.0M
2022-03-23 27.12 27.81 26.81 26.81 0.0M
2022-03-22 27.71 28.37 27.59 28.09 0.0M
2022-03-21 28.32 28.67 27.59 28.05 0.0M
2022-03-18 26.87 28.38 26.87 28.38 0.0M
2022-03-17 25.42 26.96 25.42 26.89 0.0M
2022-03-16 24.29 25.38 23.69 25.30 0.0M
2022-03-15 22.20 23.00 21.68 22.89 0.0M
2022-03-14 23.43 23.43 22.23 22.31 0.0M
2022-03-11 24.90 24.90 23.02 23.02 0.0M
2022-03-10 24.67 24.67 23.79 24.54 0.0M
2022-03-09 24.91 25.43 24.70 25.16 0.0M
2022-03-08 23.47 24.50 22.77 23.26 0.0M
2022-03-07 25.30 25.30 23.26 23.35 0.0M
2022-03-04 27.02 27.15 25.62 25.94 0.0M
2022-03-03 29.15 29.15 27.70 27.99 0.0M
2022-03-02 28.17 29.28 28.17 29.18 0.0M
2022-03-01 28.61 29.18 27.44 27.66 0.0M
2022-02-28 27.98 29.19 27.95 28.93 0.0M
2022-02-25 27.64 28.27 26.87 28.26 0.0M
2022-02-24 23.12 26.55 23.12 26.48 0.0M
2022-02-23 27.32 27.32 25.25 25.32 0.0M
2022-02-22 26.78 27.61 26.40 26.84 0.0M
2022-02-18 28.38 28.38 27.10 27.14 0.0M
2022-02-17 29.33 29.65 28.69 28.78 0.0M
2022-02-16 29.81 30.88 29.61 30.88 0.0M
2022-02-15 28.90 29.93 28.83 29.81 0.0M
2022-02-14 27.94 28.14 27.23 27.72 0.0M
2022-02-11 29.29 29.30 27.79 27.99 0.0M
2022-02-10 29.91 31.17 29.50 29.67 0.0M
2022-02-09 30.21 30.86 29.85 30.84 0.0M
2022-02-08 28.95 28.99 28.65 28.93 0.0M
2022-02-07 28.63 29.01 28.13 28.20 0.0M
2022-02-04 28.11 28.40 27.73 28.33 0.0M
2022-02-03 29.24 29.24 27.92 27.92 0.0M
2022-02-02 31.77 31.77 30.42 30.77 0.0M
2022-02-01 30.21 30.48 29.32 30.48 0.0M
2022-01-31 27.18 29.39 27.18 29.39 0.0M
2022-01-28 26.22 26.87 25.25 26.87 0.0M
2022-01-27 28.09 28.25 26.23 26.45 0.0M
2022-01-26 28.93 29.62 27.53 27.87 0.0M
2022-01-25 28.06 28.46 27.27 27.76 0.0M
2022-01-24 27.65 28.83 26.00 28.83 0.0M
2022-01-21 30.50 30.88 29.18 29.23 0.0M
2022-01-20 32.60 33.33 31.39 31.39 0.0M
2022-01-19 32.91 33.18 31.87 31.87 0.0M
2022-01-18 33.97 33.97 32.56 32.84 0.0M
2022-01-14 35.16 35.43 34.14 34.74 0.0M
2022-01-13 38.26 38.33 35.95 36.10 0.0M
2022-01-12 39.43 39.70 38.79 38.98 0.0M
2022-01-11 37.07 38.15 36.36 38.05 0.0M
2022-01-10 37.98 37.98 36.05 37.71 0.0M
2022-01-07 39.44 39.94 38.43 38.90 0.0M
2022-01-06 40.33 40.75 39.22 40.02 0.0M
2022-01-05 43.34 43.86 41.07 41.10 0.0M
2022-01-04 44.41 44.41 42.67 43.52 0.0M
2022-01-03 44.44 44.44 43.59 43.83 0.0M