시장 데이터를 불러오는 중
전체 종목
Direxion Daily MRVL Bull 2X ETF 과거 주가
Direxion Daily MRVL Bull 2X ETF · MRVU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily MRVL Bull 2X ETF · MRVU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩215,281 | ₩223,595 | ₩200,840 | ₩212,439 | -1.32% | 8.8만 |
| 2026.10.08 | ₩214,960 | ₩225,633 | ₩197,434 | ₩211,152 | -1.77% | 22.1만 |
| 2026.10.07 | ₩219,586 | ₩230,353 | ₩214,544 | ₩227,792 | +3.74% | 24.9만 |
| 2026.10.06 | ₩206,767 | ₩252,223 | ₩201,135 | ₩231,734 | +12.08% | 55.7만 |
| 2026.10.05 | ₩214,544 | ₩217,628 | ₩202,395 | ₩206,794 | -3.61% | 7.8만 |
| 2026.10.02 | ₩218,017 | ₩218,567 | ₩208,537 | ₩209,033 | -4.12% | 10.6만 |
| 2026.10.01 | ₩199,124 | ₩205,037 | ₩187,284 | ₩202,060 | +1.47% | 7.7만 |
| 2026.09.30 | ₩198,198 | ₩198,198 | ₩185,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,737 |
| -0.74% |
| 5.4만 |
| 2026.09.29 | ₩189,134 | ₩196,764 | ₩187,686 | ₩195,383 | +3.30% | 10.9만 |
|---|
| 2026.09.28 | ₩189,831 | ₩193,197 | ₩174,317 | ₩179,734 | -5.32% | 9.8만 |
|---|
| 2026.09.25 | ₩197,206 | ₩201,832 | ₩187,619 | ₩194,404 | -1.42% | 12.2만 |
|---|
| 2026.09.24 | ₩182,523 | ₩193,626 | ₩179,479 | ₩189,791 | +3.98% | 9.9만 |
|---|
| 2026.09.23 | ₩198,346 | ₩198,346 | ₩186,278 | ₩192,781 | -2.81% | 7.1만 |
|---|
| 2026.09.22 | ₩183,770 | ₩200,062 | ₩183,770 | ₩194,994 | +6.11% | 13.7만 |
|---|
| 2026.09.21 | ₩180,619 | ₩192,969 | ₩171,729 | ₩188,249 | +4.22% | 16.8만 |
|---|
| 2026.09.18 | ₩167,706 | ₩170,120 | ₩159,460 | ₩169,530 | +1.09% | 6.3만 |
|---|
| 2026.09.17 | ₩165,212 | ₩174,464 | ₩164,756 | ₩165,185 | -0.02% | 12.9만 |
|---|
| 2026.09.16 | ₩146,480 | ₩156,376 | ₩144,817 | ₩151,213 | +3.23% | 13.6만 |
|---|
| 2026.09.15 | ₩141,036 | ₩148,210 | ₩140,151 | ₩140,714 | -0.23% | 10.2만 |
|---|
| 2026.09.14 | ₩134,090 | ₩144,227 | ₩131,234 | ₩137,871 | +2.82% | 13.6만 |
|---|
| 2026.09.11 | ₩158,937 | ₩166,272 | ₩153,198 | ₩160,774 | +1.16% | 17.4만 |
|---|
| 2026.09.10 | ₩151,267 | ₩159,058 | ₩148,250 | ₩148,840 | -1.60% | 10.5만 |
|---|
| 2026.09.09 | ₩145,944 | ₩168,632 | ₩145,944 | ₩160,425 | +9.92% | 18.9만 |
|---|
| 2026.09.08 | ₩148,786 | ₩155,692 | ₩144,013 | ₩147,821 | -0.65% | 15.2만 |
|---|
| 2026.09.04 | ₩130,510 | ₩145,528 | ₩130,349 | ₩145,179 | +11.24% | 19.1만 |
|---|
| 2026.09.03 | ₩121,499 | ₩132,065 | ₩118,388 | ₩127,520 | +4.96% | 10.9만 |
|---|
| 2026.09.02 | ₩123,162 | ₩126,621 | ₩121,030 | ₩124,771 | +1.31% | 7.2만 |
|---|
| 2026.09.01 | ₩122,706 | ₩129,558 | ₩117,584 | ₩129,558 | +5.58% | 13.9만 |
|---|
| 2026.08.31 | ₩136,906 | ₩137,375 | ₩128,565 | ₩130,939 | -4.36% | 16.1만 |
|---|
| 2026.08.28 | ₩149,577 | ₩154,271 | ₩135,887 | ₩137,603 | -8.01% | 37.1만 |
|---|
| 2026.08.27 | ₩190,381 | ₩191,212 | ₩171,635 | ₩172,775 | -9.25% | 46.3만 |
|---|
| 2026.08.26 | ₩171,474 | ₩178,514 | ₩166,942 | ₩178,340 | +4.00% | 11.2만 |
|---|
| 2026.08.25 | ₩167,465 | ₩180,351 | ₩165,936 | ₩171,541 | +2.43% | 19.4만 |
|---|
| 2026.08.24 | ₩156,228 | ₩159,943 | ₩144,817 | ₩156,979 | +0.48% | 8.9만 |
|---|
| 2026.08.21 | ₩191,132 | ₩191,588 | ₩162,329 | ₩167,854 | -12.18% | 18.7만 |
|---|
| 2026.08.20 | ₩169,530 | ₩189,362 | ₩166,406 | ₩189,161 | +11.58% | 20.3만 |
|---|
| 2026.08.19 | ₩172,802 | ₩179,989 | ₩158,226 | ₩168,967 | -2.22% | 48.3만 |
|---|
| 2026.08.18 | ₩146,694 | ₩153,815 | ₩134,747 | ₩141,787 | -3.35% | 21.1만 |
|---|
| 2026.08.17 | ₩158,320 | ₩175,551 | ₩158,320 | ₩167,827 | +6.00% | 17.1만 |
|---|
| 2026.08.14 | ₩150,489 | ₩152,192 | ₩144,361 | ₩150,757 | +0.18% | 11.3만 |
|---|
| 2026.08.13 | ₩145,957 | ₩163,496 | ₩144,469 | ₩151,361 | +3.70% | 16.3만 |
|---|
| 2026.08.12 | ₩155,303 | ₩156,657 | ₩144,777 | ₩144,951 | -6.67% | 13.9만 |
|---|
| 2026.08.11 | ₩138,542 | ₩138,622 | ₩131,851 | ₩138,622 | +0.06% | 8만 |
|---|
| 2026.08.10 | ₩158,897 | ₩162,423 | ₩133,715 | ₩133,929 | -15.71% | 26.2만 |
|---|
| 2026.08.07 | ₩147,901 | ₩151,267 | ₩130,523 | ₩147,633 | -0.18% | 15.9만 |
|---|
| 2026.08.06 | ₩130,067 | ₩148,438 | ₩125,589 | ₩137,107 | +5.41% | 19.8만 |
|---|
| 2026.08.05 | ₩144,133 | ₩152,621 | ₩136,919 | ₩137,858 | -4.35% | 18.3만 |
|---|
| 2026.08.04 | ₩137,094 | ₩152,608 | ₩134,103 | ₩147,526 | +7.61% | 37만 |
|---|
| 2026.08.03 | ₩101,707 | ₩118,536 | ₩98,704 | ₩117,946 | +15.97% | 26.6만 |
|---|
| 2026.07.31 | ₩123,926 | ₩126,313 | ₩110,074 | ₩110,410 | -10.91% | 25.9만 |
|---|
| 2026.07.30 | ₩100,085 | ₩106,467 | ₩97,403 | ₩105,730 | +5.64% | 23.1만 |
|---|
| 2026.07.29 | ₩97,095 | ₩100,568 | ₩84,571 | ₩84,571 | -12.90% | 24.2만 |
|---|
| 2026.07.28 | ₩104,000 | ₩105,328 | ₩89,720 | ₩97,577 | -6.18% | 22.4만 |
|---|
| 2026.07.27 | ₩126,192 | ₩127,587 | ₩106,669 | ₩115,720 | -8.30% | 15.5만 |
|---|
| 2026.07.24 | ₩133,701 | ₩136,624 | ₩118,281 | ₩122,183 | -8.61% | 12.8만 |
|---|
| 2026.07.23 | ₩139,615 | ₩149,510 | ₩137,174 | ₩142,202 | +1.85% | 13.8만 |
|---|
| 2026.07.22 | ₩133,782 | ₩149,939 | ₩132,682 | ₩145,206 | +8.54% | 12만 |
|---|
| 2026.07.21 | ₩138,703 | ₩144,133 | ₩134,600 | ₩140,540 | +1.32% | 18.3만 |
|---|
| 2026.07.20 | ₩122,558 | ₩132,856 | ₩120,681 | ₩124,543 | +1.62% | 18.9만 |
|---|
| 2026.07.17 | ₩106,950 | ₩123,001 | ₩103,504 | ₩116,296 | +8.74% | 27.4만 |
|---|
| 2026.07.16 | ₩132,763 | ₩134,372 | ₩113,521 | ₩116,028 | -12.60% | 25.7만 |
|---|
| 2026.07.15 | ₩165,923 | ₩165,923 | ₩133,205 | ₩140,969 | -15.04% | 23.8만 |
|---|
| 2026.07.14 | ₩176,302 | ₩176,999 | ₩159,983 | ₩165,387 | -6.19% | 17.8만 |
|---|
| 2026.07.13 | ₩176,020 | ₩176,020 | ₩154,525 | ₩157,274 | -10.65% | 20.8만 |
|---|
| 2026.07.10 | ₩190,381 | ₩192,500 | ₩182,161 | ₩187,163 | -1.69% | 11.4만 |
|---|
| 2026.07.09 | ₩202,007 | ₩212,372 | ₩196,402 | ₩199,392 | -1.29% | 22.5만 |
|---|
| 2026.07.08 | ₩171,783 | ₩189,067 | ₩169,677 | ₩181,357 | +5.57% | 18.4만 |
|---|
| 2026.07.07 | ₩185,460 | ₩190,783 | ₩166,352 | ₩180,123 | -2.88% | 27.4만 |
|---|
| 2026.07.06 | ₩217,494 | ₩229,026 | ₩211,473 | ₩211,473 | -2.77% | 12.7만 |
|---|
| 2026.07.02 | ₩249,112 | ₩259,116 | ₩189,885 | ₩203,830 | -18.18% | 34.2만 |
|---|
| 2026.07.01 | ₩276,091 | ₩296,513 | ₩253,832 | ₩255,897 | -7.31% | 20.8만 |
|---|
| 2026.06.30 | ₩270,647 | ₩312,430 | ₩267,188 | ₩306,838 | +13.37% | 32.6만 |
|---|
| 2026.06.29 | ₩259,840 | ₩270,097 | ₩218,808 | ₩268,395 | +3.29% | 30.4만 |
|---|
| 2026.06.26 | ₩251,379 | ₩263,916 | ₩240,169 | ₩250,172 | -0.48% | 48.2만 |
|---|
| 2026.06.25 | ₩297,653 | ₩297,653 | ₩245,049 | ₩279,672 | -6.04% | 43.1만 |
|---|
| 2026.06.24 | ₩278,827 | ₩278,827 | ₩243,588 | ₩269,507 | -3.34% | 32.1만 |
|---|
| 2026.06.23 | ₩270,419 | ₩299,128 | ₩267,724 | ₩274,388 | +1.47% | 34.4만 |
|---|
| 2026.06.22 | ₩350,779 | ₩350,779 | ₩316,452 | ₩337,102 | -3.90% | 40.4만 |
|---|
| 2026.06.18 | ₩336,284 | ₩383,658 | ₩326,308 | ₩343,954 | +2.28% | 48.2만 |
|---|
| 2026.06.17 | ₩304,679 | ₩336,177 | ₩288,294 | ₩300,791 | -1.28% | 34.7만 |
|---|
| 2026.06.16 | ₩325,557 | ₩364,470 | ₩277,767 | ₩277,767 | -14.68% | 50.9만 |
|---|
| 2026.06.15 | ₩322,848 | ₩354,708 | ₩304,062 | ₩346,985 | +7.48% | 38.3만 |
|---|
| 2026.06.12 | ₩268,998 | ₩303,513 | ₩261,529 | ₩287,127 | +6.74% | 34.2만 |
|---|
| 2026.06.11 | ₩252,693 | ₩291,713 | ₩248,067 | ₩288,629 | +14.22% | 48.1만 |
|---|
| 2026.06.10 | ₩257,198 | ₩275,193 | ₩236,132 | ₩236,132 | -8.19% | 56.2만 |
|---|
| 2026.06.09 | ₩337,759 | ₩341,930 | ₩217,226 | ₩265,793 | -21.31% | 92.6만 |
|---|
| 2026.06.08 | ₩312,510 | ₩344,316 | ₩299,034 | ₩313,020 | +0.16% | 67.4만 |
|---|
| 2026.06.05 | ₩342,922 | ₩353,729 | ₩258,110 | ₩261,797 | -23.66% | 65.4만 |
|---|
| 2026.06.04 | ₩315,152 | ₩407,205 | ₩302,722 | ₩396,088 | +25.68% | 86.2만 |
|---|
| 2026.06.03 | ₩399,642 | ₩414,030 | ₩342,292 | ₩359,241 | -10.11% | 125.1만 |
|---|
| 2026.06.02 | ₩265,686 | ₩335,869 | ₩264,761 | ₩333,911 | +25.68% | 115.8만 |
|---|
| 2026.06.01 | ₩168,337 | ₩212,573 | ₩162,477 | ₩202,235 | +20.14% | 29.3만 |
|---|
| 2026.05.29 | ₩177,321 | ₩183,985 | ₩168,430 | ₩177,535 | +0.12% | 20.7만 |
|---|
| 2026.05.28 | ₩167,398 | ₩182,362 | ₩160,801 | ₩178,179 | +6.44% | 70.6만 |
|---|
| 2026.05.27 | ₩201,859 | ₩201,872 | ₩163,228 | ₩168,323 | -16.61% | 69.5만 |
|---|
| 2026.05.26 | ₩191,749 | ₩199,352 | ₩171,300 | ₩184,709 | -3.67% | 33.4만 |
|---|
| 2026.05.22 | ₩162,289 | ₩167,626 | ₩158,213 | ₩164,233 | +1.20% | 19.6만 |
|---|
| 2026.05.21 | ₩158,119 | ₩161,431 | ₩151,817 | ₩155,491 | -1.66% | 23.3만 |
|---|
| 2026.05.20 | ₩144,831 | ₩158,602 | ₩142,846 | ₩149,510 | +3.23% | 31.3만 |
|---|
| 2026.05.19 | ₩114,794 | ₩141,706 | ₩114,473 | ₩132,789 | +15.68% | 28.3만 |
|---|
| 2026.05.18 | ₩142,886 | ₩143,584 | ₩117,342 | ₩122,572 | -14.22% | 31.8만 |
|---|
| 2026.05.15 | ₩129,571 | ₩142,953 | ₩129,383 | ₩134,680 | +3.94% | 24.7만 |
|---|
| 2026.05.14 | ₩141,840 | ₩158,749 | ₩136,772 | ₩143,691 | +1.30% | 58.8만 |
|---|
| 2026.05.13 | ₩124,073 | ₩143,114 | ₩124,073 | ₩137,120 | +10.52% | 80.4만 |
|---|
| 2026.05.12 | ₩118,857 | ₩123,872 | ₩108,331 | ₩117,691 | -0.98% | 20만 |
|---|
| 2026.05.11 | ₩116,699 | ₩132,079 | ₩114,727 | ₩127,158 | +8.96% | 24.8만 |
|---|
| 2026.05.08 | ₩118,267 | ₩126,635 | ₩116,323 | ₩126,071 | +6.60% | 17만 |
|---|
| 2026.05.07 | ₩128,673 | ₩128,673 | ₩110,061 | ₩111,456 | -13.38% | 12.1만 |
|---|
| 2026.05.06 | ₩132,454 | ₩134,948 | ₩120,627 | ₩130,510 | -1.47% | 12.7만 |
|---|
| 2026.05.05 | ₩125,589 | ₩131,408 | ₩119,555 | ₩125,535 | -0.04% | 12.2만 |
|---|
| 2026.05.04 | ₩122,974 | ₩122,974 | ₩116,363 | ₩118,334 | -3.77% | 7.2만 |
|---|
| 2026.05.01 | ₩116,216 | ₩122,008 | ₩112,207 | ₩120,118 | +3.36% | 7.8만 |
|---|
| 2026.04.30 | ₩113,883 | ₩121,311 | ₩108,613 | ₩120,641 | +5.93% | 20만 |
|---|
| 2026.04.29 | ₩105,180 | ₩109,940 | ₩101,908 | ₩108,814 | +3.45% | 13.9만 |
|---|
| 2026.04.28 | ₩96,880 | ₩107,272 | ₩94,668 | ₩104,094 | +7.45% | 19.6만 |
|---|
| 2026.04.27 | ₩115,545 | ₩118,696 | ₩101,131 | ₩111,228 | -3.74% | 23.8만 |
|---|
| 2026.04.24 | ₩128,056 | ₩129,585 | ₩111,322 | ₩120,225 | -6.12% | 32.1만 |
|---|
| 2026.04.23 | ₩112,193 | ₩125,347 | ₩111,617 | ₩121,955 | +8.70% | 22.3만 |
|---|
| 2026.04.22 | ₩105,998 | ₩112,046 | ₩102,163 | ₩110,691 | +4.43% | 22만 |
|---|
| 2026.04.21 | ₩99,012 | ₩107,205 | ₩98,221 | ₩102,445 | +3.47% | 21.7만 |
|---|
| 2026.04.20 | ₩97,805 | ₩100,058 | ₩92,777 | ₩98,127 | +0.33% | 20.3만 |
|---|
| 2026.04.17 | ₩81,661 | ₩87,923 | ₩79,998 | ₩87,641 | +7.32% | 11.6만 |
|---|
| 2026.04.16 | ₩78,617 | ₩81,661 | ₩74,272 | ₩79,998 | +1.76% | 8.8만 |
|---|
| 2026.04.15 | ₩80,012 | ₩86,059 | ₩78,054 | ₩81,768 | +2.20% | 10만 |
|---|
| 2026.04.14 | ₩83,712 | ₩84,209 | ₩77,638 | ₩80,829 | -3.44% | 14.6만 |
|---|
| 2026.04.13 | ₩76,190 | ₩80,682 | ₩74,648 | ₩77,826 | +2.15% | 14.6만 |
|---|
| 2026.04.10 | ₩70,236 | ₩75,855 | ₩69,821 | ₩74,581 | +6.19% | 12.8만 |
|---|
| 2026.04.09 | ₩65,221 | ₩67,286 | ₩63,103 | ₩65,181 | -0.06% | 7만 |
|---|
| 2026.04.08 | ₩58,973 | ₩60,676 | ₩55,741 | ₩59,630 | +1.11% | 8.5만 |
|---|
| 2026.04.07 | ₩52,778 | ₩54,548 | ₩51,196 | ₩54,548 | +3.35% | 6.9만 |
|---|
| 2026.04.06 | ₩55,111 | ₩56,680 | ₩51,424 | ₩54,628 | -0.88% | 3.2만 |
|---|
| 2026.04.02 | ₩48,420 | ₩52,295 | ₩46,610 | ₩52,295 | +8.00% | 6.3만 |
|---|
| 2026.04.01 | ₩46,932 | ₩53,502 | ₩46,569 | ₩51,946 | +10.69% | 15.4만 |
|---|
| 2026.03.31 | ₩42,761 | ₩45,711 | ₩40,348 | ₩45,094 | +5.46% | 5.7만 |
|---|
| 2026.03.30 | ₩43,418 | ₩43,432 | ₩34,997 | ₩35,923 | -17.26% | 1.3만 |
|---|
| 2026.03.27 | ₩45,886 | ₩45,886 | ₩41,018 | ₩42,185 | -8.07% | 1.8만 |
|---|
| 2026.03.26 | ₩45,148 | ₩47,240 | ₩44,572 | ₩44,799 | -0.77% | 4.5만 |
|---|
| 2026.03.25 | ₩42,064 | ₩45,497 | ₩42,064 | ₩45,483 | +8.13% | 4.1만 |
|---|
| 2026.03.24 | ₩37,572 | ₩40,629 | ₩37,572 | ₩40,160 | +6.89% | 1.3만 |
|---|
| 2026.03.23 | ₩38,001 | ₩39,436 | ₩37,693 | ₩38,444 | +1.16% | 2.8만 |
|---|
| 2026.03.20 | ₩37,518 | ₩38,497 | ₩36,365 | ₩36,553 | -2.57% | 1.2만 |
|---|
| 2026.03.19 | ₩35,507 | ₩37,961 | ₩34,676 | ₩37,961 | +6.91% | 9.5천 |
|---|
| 2026.03.18 | ₩39,476 | ₩40,120 | ₩36,405 | ₩36,419 | -7.74% | 1.9만 |
|---|
| 2026.03.17 | ₩40,227 | ₩41,206 | ₩38,752 | ₩39,087 | -2.83% | 1.4만 |
|---|
| 2026.03.16 | ₩37,947 | ₩40,468 | ₩37,947 | ₩39,825 | +4.95% | 3.9만 |
|---|
| 2026.03.13 | ₩36,741 | ₩38,886 | ₩36,030 | ₩36,660 | -0.22% | 1.9만 |
|---|
| 2026.03.12 | ₩38,350 | ₩38,403 | ₩36,446 | ₩36,620 | -4.51% | 1.8만 |
|---|
| 2026.03.11 | ₩42,104 | ₩42,828 | ₩38,926 | ₩38,940 | -7.52% | 2.1만 |
|---|
| 2026.03.10 | ₩40,991 | ₩43,029 | ₩40,509 | ₩41,487 | +1.21% | 2.4만 |
|---|
| 2026.03.09 | ₩36,647 | ₩40,991 | ₩34,126 | ₩40,991 | +11.86% | 16.2만 |
|---|
| 2026.03.06 | ₩34,287 | ₩41,152 | ₩34,193 | ₩38,403 | +12.01% | 12.6만 |
|---|
| 2026.03.05 | ₩30,599 | ₩31,283 | ₩27,891 | ₩27,971 | -8.59% | 6.8만 |
|---|
| 2026.03.04 | ₩30,251 | ₩30,841 | ₩29,741 | ₩29,942 | -1.02% | 3.7천 |
|---|
| 2026.03.03 | ₩29,996 | ₩30,184 | ₩28,923 | ₩29,567 | -1.43% | 1.5만 |
|---|
| 2026.03.02 | ₩31,189 | ₩33,616 | ₩31,189 | ₩32,195 | +3.22% | 1.6만 |
|---|
| 2026.02.27 | ₩31,069 | ₩32,852 | ₩31,069 | ₩32,839 | +5.70% | 2.6천 |
|---|
| 2026.02.26 | ₩32,517 | ₩32,624 | ₩29,701 | ₩31,028 | -4.58% | 2천 |
|---|
| 2026.02.25 | ₩31,256 | ₩32,369 | ₩31,109 | ₩32,356 | +3.52% | 8.6천 |
|---|
| 2026.02.24 | ₩30,036 | ₩31,337 | ₩29,607 | ₩30,438 | +1.34% | 6.2천 |
|---|
| 2026.02.23 | ₩29,701 | ₩30,854 | ₩28,950 | ₩29,969 | +0.90% | 1만 |
|---|
| 2026.02.20 | ₩30,157 | ₩31,913 | ₩30,157 | ₩31,230 | +3.56% | 1.3만 |
|---|
| 2026.02.19 | ₩30,532 | ₩31,431 | ₩30,345 | ₩31,431 | +2.94% | 1.5만 |
|---|
| 2026.02.18 | ₩30,961 | ₩31,203 | ₩30,908 | ₩31,015 | +0.17% | 2.2천 |
|---|
| 2026.02.17 | ₩30,157 | ₩31,525 | ₩29,594 | ₩30,975 | +2.71% | 1천 |
|---|
| 2026.02.13 | ₩30,331 | ₩31,565 | ₩30,331 | ₩30,626 | +0.97% | 600 |
|---|
| 2026.02.12 | ₩32,088 | ₩32,731 | ₩30,224 | ₩30,438 | -5.14% | 2천 |
|---|