MicroSectors™ Travel 3X Leveraged ETNs (FLYU)

FLYU
🏛️ 미국 →
56.58
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 42.74 42.97 42.56 42.56 0.0M
2023-12-28 43.78 43.81 43.78 43.81 0.0M
2023-12-27 42.87 43.46 42.81 43.46 0.0M
2023-12-26 43.91 43.97 43.47 43.80 0.0M
2023-12-22 45.10 45.10 43.56 44.23 0.0M
2023-12-21 43.89 44.59 43.56 44.59 0.0M
2023-12-20 45.22 45.22 42.03 42.03 0.0M
2023-12-19 44.80 45.50 44.80 45.47 0.0M
2023-12-18 44.76 44.76 43.96 44.23 0.0M
2023-12-15 45.02 45.80 44.45 44.78 0.0M
2023-12-14 44.10 46.00 44.10 45.46 0.0M
2023-12-13 40.37 43.01 40.14 43.01 0.0M
2023-12-12 40.78 41.61 40.69 41.56 0.0M
2023-12-11 40.32 41.84 40.32 41.45 0.0M
2023-12-08 39.27 40.23 38.80 40.21 0.0M
2023-12-07 38.81 39.08 38.78 39.01 0.0M
2023-12-06 37.15 37.78 36.70 36.79 0.0M
2023-12-05 35.00 35.02 34.99 35.02 0.0M
2023-12-04 36.75 37.12 36.34 36.48 0.0M
2023-12-01 33.70 36.09 33.70 36.09 0.0M
2023-11-30 32.53 33.06 32.51 33.06 0.0M
2023-11-29 33.87 33.87 32.61 32.61 0.0M
2023-11-28 33.05 33.05 32.62 32.62 0.0M
2023-11-27 33.34 33.34 32.98 33.20 0.0M
2023-11-24 33.80 33.80 33.50 33.50 0.0M
2023-11-22 34.22 34.66 33.44 33.59 0.0M
2023-11-21 32.55 32.94 32.54 32.77 0.0M
2023-11-20 33.16 34.02 33.16 33.84 0.0M
2023-11-17 32.80 33.31 32.80 33.31 0.0M
2023-11-16 32.84 32.84 32.13 32.63 0.0M
2023-11-15 32.47 33.97 32.45 32.95 0.0M
2023-11-14 30.68 31.61 30.68 31.57 0.0M
2023-11-13 27.40 28.37 27.20 28.20 0.0M
2023-11-10 27.21 27.94 26.80 27.94 0.0M
2023-11-09 28.03 28.16 26.99 26.99 0.0M
2023-11-08 27.85 27.92 27.36 27.36 0.0M
2023-11-07 25.88 27.27 25.88 27.27 0.0M
2023-11-06 26.94 26.94 25.59 26.16 0.0M
2023-11-03 25.79 27.02 25.79 26.81 0.0M
2023-11-02 23.17 23.93 23.13 23.93 0.0M
2023-11-01 22.37 22.46 22.12 22.12 0.0M
2023-10-31 22.43 22.43 22.41 22.41 0.0M
2023-10-30 21.39 22.18 21.39 22.18 0.0M
2023-10-27 21.79 21.81 20.81 20.81 0.0M
2023-10-26 22.45 22.45 21.06 21.49 0.0M
2023-10-25 23.37 23.37 22.35 22.35 0.0M
2023-10-24 24.29 24.32 23.85 24.06 0.0M
2023-10-23 22.27 24.21 22.00 23.55 0.0M
2023-10-20 23.20 23.20 22.74 22.75 0.0M
2023-10-19 24.78 24.90 23.59 23.68 0.0M
2023-10-18 25.08 25.08 24.49 24.63 0.0M
2023-10-17 27.46 28.11 27.36 27.54 0.0M
2023-10-16 26.67 27.32 26.30 27.16 0.0M
2023-10-13 27.74 27.99 25.64 25.87 0.0M
2023-10-12 29.58 29.58 27.86 28.00 0.0M
2023-10-11 30.23 30.23 29.27 29.60 0.0M
2023-10-10 29.11 30.37 29.11 29.60 0.0M
2023-10-09 26.68 28.41 26.45 28.24 0.0M
2023-10-06 27.12 29.31 27.12 28.99 0.0M
2023-10-05 27.38 27.68 26.96 27.62 0.0M
2023-10-04 26.98 27.67 26.98 27.67 0.0M
2023-10-03 28.63 28.63 26.82 26.82 0.0M
2023-10-02 29.92 29.92 29.83 29.83 0.0M
2023-09-29 31.65 31.65 29.86 30.28 0.0M
2023-09-28 29.74 31.10 29.70 30.92 0.0M
2023-09-27 29.40 29.97 28.85 29.48 0.0M
2023-09-26 29.53 29.53 28.85 28.85 0.0M
2023-09-25 29.26 29.80 29.09 29.72 0.0M
2023-09-22 31.25 31.25 29.95 29.95 0.0M
2023-09-21 32.38 32.38 31.21 31.21 0.0M
2023-09-20 34.87 34.95 33.19 33.19 0.0M
2023-09-19 34.44 34.49 34.34 34.49 0.0M
2023-09-18 35.70 35.70 35.00 35.00 0.0M
2023-09-15 36.64 36.64 36.18 36.18 0.0M
2023-09-14 36.24 36.65 35.84 36.65 0.0M
2023-09-13 35.80 35.80 35.16 35.35 0.0M
2023-09-12 37.97 38.05 37.10 37.10 0.0M
2023-09-11 37.42 37.49 37.18 37.18 0.0M
2023-09-08 35.87 36.30 35.68 36.30 0.0M
2023-09-07 35.55 35.55 34.79 35.36 0.0M
2023-09-06 36.68 36.68 36.34 36.34 0.0M
2023-09-05 37.21 37.25 36.70 37.02 0.0M
2023-09-01 37.75 37.75 37.75 37.75 0.0M
2023-08-31 38.33 38.33 37.90 37.90 0.0M
2023-08-30 38.34 38.34 38.12 38.12 0.0M
2023-08-29 37.24 37.97 37.13 37.97 0.0M
2023-08-28 36.13 36.13 35.83 35.98 0.0M
2023-08-25 35.50 35.50 35.12 35.36 0.0M
2023-08-24 36.23 36.23 35.47 35.47 0.0M
2023-08-23 38.07 38.07 37.77 37.77 0.0M
2023-08-22 36.81 36.81 36.36 36.79 0.0M
2023-08-21 36.61 36.61 36.61 36.61 0.0M
2023-08-18 35.58 36.71 35.58 36.67 0.0M
2023-08-17 38.85 38.85 37.18 37.18 0.0M
2023-08-16 39.92 39.92 38.81 38.81 0.0M
2023-08-15 41.26 41.26 40.09 40.09 0.0M
2023-08-14 40.99 42.10 40.99 42.10 0.0M
2023-08-11 41.63 41.88 41.57 41.57 0.0M
2023-08-10 43.35 43.96 43.35 43.61 0.0M
2023-08-09 43.98 43.98 42.05 42.07 0.0M
2023-08-08 44.16 44.16 44.13 44.13 0.0M
2023-08-07 42.42 43.70 42.42 43.70 0.0M
2023-08-04 42.00 43.04 41.31 41.31 0.0M
2023-08-03 40.59 41.34 40.47 40.83 0.0M
2023-08-02 44.42 44.88 43.49 43.49 0.0M
2023-08-01 44.83 46.16 44.73 46.00 0.0M
2023-07-31 48.52 48.99 48.52 48.99 0.0M
2023-07-28 47.30 47.53 47.28 47.53 0.0M
2023-07-27 47.56 47.74 45.26 45.39 0.0M
2023-07-26 45.88 46.15 44.97 46.15 0.0M
2023-07-25 44.79 45.67 44.79 45.19 0.0M
2023-07-24 46.78 46.78 45.95 46.06 0.0M
2023-07-21 46.39 47.31 46.39 47.31 0.0M
2023-07-20 46.08 46.47 45.91 46.01 0.0M
2023-07-19 47.96 48.00 47.51 47.83 0.0M
2023-07-18 47.52 48.04 46.80 48.04 0.0M
2023-07-17 45.40 45.66 45.40 45.46 0.0M
2023-07-14 45.52 45.52 44.58 44.87 0.0M
2023-07-13 46.89 47.49 46.86 46.86 0.0M
2023-07-12 48.00 48.00 46.04 46.04 0.0M
2023-07-11 44.89 47.06 44.89 46.86 0.0M
2023-07-10 44.24 44.85 43.94 44.85 0.0M
2023-07-07 42.68 43.32 42.57 42.57 0.0M
2023-07-06 41.24 41.53 39.57 40.97 0.0M
2023-07-05 43.70 43.70 42.83 43.43 0.0M
2023-07-03 42.83 44.63 42.79 44.15 0.0M
2023-06-30 42.77 43.12 42.47 42.78 0.0M
2023-06-29 41.24 41.49 40.09 40.44 0.0M
2023-06-28 40.56 42.03 40.56 41.22 0.0M
2023-06-27 38.92 40.59 38.92 40.30 0.0M
2023-06-26 36.46 38.31 36.46 37.26 0.0M
2023-06-23 36.98 37.73 36.98 37.38 0.0M
2023-06-22 38.71 38.79 38.44 38.44 0.0M
2023-06-21 37.84 38.80 37.36 38.43 0.0M
2023-06-20 38.14 38.47 38.14 38.47 0.0M
2023-06-16 40.00 40.34 39.31 39.31 0.0M
2023-06-15 39.35 40.39 39.15 40.31 0.0M
2023-06-14 40.10 40.10 38.03 39.03 0.0M
2023-06-13 38.55 39.38 38.50 39.27 0.0M
2023-06-12 36.80 37.92 36.71 37.77 0.0M
2023-06-09 35.88 36.00 34.64 34.90 0.0M
2023-06-08 34.72 34.72 34.50 34.50 0.0M
2023-06-07 35.07 35.26 33.90 34.30 0.0M
2023-06-06 33.46 34.50 33.46 34.43 0.0M
2023-06-05 31.32 32.60 31.32 32.49 0.0M
2023-06-02 30.71 32.25 30.71 32.06 0.0M
2023-06-01 28.70 29.39 28.70 29.22 0.0M
2023-05-31 26.89 28.11 26.78 28.11 0.0M
2023-05-30 29.00 29.29 27.78 28.00 0.0M
2023-05-26 28.41 28.55 28.25 28.28 0.0M
2023-05-25 27.92 27.92 27.17 27.75 0.0M
2023-05-24 27.68 27.68 26.43 27.16 0.0M
2023-05-23 29.87 29.94 28.27 28.27 0.0M
2023-05-22 29.42 30.30 29.42 29.97 0.0M
2023-05-19 30.72 30.72 30.05 30.10 0.0M
2023-05-18 31.25 31.67 30.60 31.67 0.0M
2023-05-17 29.66 30.35 29.66 30.02 0.0M
2023-05-16 27.61 27.61 27.38 27.38 0.0M
2023-05-15 27.25 28.35 27.25 28.35 0.0M
2023-05-12 28.58 28.58 27.00 27.39 0.0M
2023-05-11 28.74 28.74 28.58 28.58 0.0M
2023-05-10 31.27 31.37 30.37 30.85 0.0M
2023-05-09 31.97 32.75 31.39 32.39 0.0M
2023-05-08 32.46 32.46 32.46 32.46 0.0M
2023-05-05 29.78 30.66 29.78 30.57 0.0M
2023-05-04 30.27 30.27 29.16 29.16 0.0M
2023-05-03 31.60 31.96 30.92 30.94 0.0M
2023-05-02 31.07 31.41 31.06 31.41 0.0M
2023-05-01 30.32 31.10 30.10 30.83 0.0M
2023-04-28 29.20 29.28 29.19 29.28 0.0M
2023-04-27 26.12 26.97 25.70 26.97 0.0M
2023-04-26 25.94 25.94 25.60 25.60 0.0M
2023-04-25 27.25 27.25 26.67 26.67 0.0M
2023-04-24 28.46 28.81 28.46 28.81 0.0M
2023-04-21 28.00 29.11 27.99 29.11 0.0M
2023-04-20 29.48 29.48 28.76 28.76 0.0M
2023-04-19 30.33 30.36 30.10 30.10 0.0M
2023-04-18 29.84 29.84 29.84 29.84 0.0M
2023-04-17 28.99 28.99 28.99 28.99 0.0M
2023-04-14 28.50 28.50 27.96 27.96 0.0M
2023-04-13 27.70 28.23 27.70 28.10 0.0M
2023-04-12 27.40 27.40 26.66 26.66 0.0M
2023-04-11 29.05 29.64 29.05 29.28 0.0M
2023-04-10 27.47 28.63 27.47 28.63 0.0M
2023-04-06 27.32 27.83 27.32 27.83 0.0M
2023-04-05 28.43 28.43 27.53 27.98 0.0M
2023-04-04 28.68 29.26 28.68 29.24 0.0M
2023-04-03 29.91 30.28 29.64 30.10 0.0M
2023-03-31 30.46 30.96 30.46 30.96 0.0M
2023-03-30 29.20 29.73 29.01 29.36 0.0M
2023-03-29 27.87 28.27 27.87 28.15 0.0M
2023-03-28 26.40 26.40 25.88 26.20 0.0M
2023-03-27 25.88 25.88 25.88 25.88 0.0M
2023-03-24 25.66 25.84 24.60 25.66 0.0M
2023-03-23 28.00 28.11 26.39 26.73 0.0M
2023-03-22 29.33 29.33 27.27 27.27 0.0M
2023-03-21 28.74 29.70 28.74 29.34 0.0M
2023-03-20 27.00 27.00 26.92 26.93 0.0M
2023-03-17 25.89 26.47 25.88 26.47 0.0M
2023-03-16 25.95 27.88 25.95 27.81 0.0M
2023-03-15 26.00 26.09 25.11 26.02 0.0M
2023-03-14 30.09 30.09 28.35 28.35 0.0M
2023-03-13 29.31 29.31 28.04 28.04 0.0M
2023-03-10 30.17 30.59 30.10 30.45 0.0M
2023-03-09 37.11 37.60 32.88 32.94 0.0M
2023-03-08 37.50 37.73 37.08 37.67 0.0M
2023-03-07 38.60 39.44 37.86 37.87 0.0M
2023-03-06 39.49 40.76 38.48 38.59 0.0M
2023-03-03 37.77 39.19 37.77 39.19 0.0M
2023-03-02 35.50 37.22 35.30 37.03 0.0M
2023-03-01 35.99 35.99 35.99 35.99 0.0M
2023-02-28 36.07 36.07 36.07 36.07 0.0M
2023-02-27 36.27 36.80 36.05 36.09 0.0M
2023-02-24 35.00 35.35 34.50 35.30 0.0M
2023-02-23 35.65 36.99 35.65 36.99 0.0M
2023-02-22 36.96 36.96 36.96 36.96 0.0M
2023-02-21 37.50 37.50 36.67 37.01 0.0M
2023-02-17 39.96 39.96 39.96 39.96 0.0M
2023-02-16 43.02 43.95 42.05 42.05 0.0M
2023-02-15 42.39 44.24 42.39 44.14 0.0M
2023-02-14 37.52 41.50 37.51 41.50 0.0M
2023-02-13 37.52 38.83 37.52 38.83 0.0M
2023-02-10 39.25 39.25 36.50 36.93 0.0M
2023-02-09 45.50 45.50 41.20 41.59 0.0M
2023-02-08 45.17 45.17 42.38 42.87 0.0M
2023-02-07 41.26 44.01 41.26 43.82 0.0M
2023-02-06 41.07 41.44 40.34 41.44 0.0M
2023-02-03 43.00 43.45 41.61 41.81 0.0M
2023-02-02 42.37 44.08 42.37 42.79 0.0M
2023-02-01 36.88 40.41 36.75 39.88 0.0M
2023-01-31 37.50 37.50 37.50 37.50 0.0M
2023-01-30 37.32 38.06 35.63 35.63 0.0M
2023-01-27 37.77 39.05 37.49 38.30 0.0M
2023-01-26 36.38 37.21 36.08 37.21 0.0M
2023-01-25 33.50 36.39 33.50 36.39 0.0M
2023-01-24 35.38 36.42 35.03 35.44 0.0M
2023-01-23 34.40 35.97 34.40 35.80 0.0M
2023-01-20 32.93 34.29 32.85 34.29 0.0M
2023-01-19 30.55 31.55 30.26 31.55 0.0M
2023-01-18 35.12 35.12 32.17 32.17 0.0M
2023-01-17 32.76 33.88 32.76 33.78 0.0M
2023-01-13 32.37 33.35 32.36 33.35 0.0M
2023-01-12 29.74 32.37 29.74 32.37 0.0M
2023-01-11 28.74 29.58 28.43 29.22 0.0M
2023-01-10 25.87 27.71 25.87 27.71 0.0M
2023-01-09 26.15 26.91 26.15 26.21 0.0M
2023-01-06 23.97 25.00 23.91 24.92 0.0M
2023-01-05 22.27 23.30 22.27 23.30 0.0M
2023-01-04 21.65 22.94 21.65 22.94 0.0M
2023-01-03 21.24 21.24 20.32 20.32 0.0M