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 | ₩215,309 | ₩223,623 | ₩200,865 | ₩212,466 | -1.32% | 8.8만 |
| 2026.10.08 | ₩214,987 | ₩225,662 | ₩197,459 | ₩211,178 | -1.77% | 22.1만 |
| 2026.10.07 | ₩219,614 | ₩230,382 | ₩214,571 | ₩227,821 | +3.74% | 24.9만 |
| 2026.10.06 | ₩206,793 | ₩252,255 | ₩201,161 | ₩231,764 | +12.08% | 55.7만 |
| 2026.10.05 | ₩214,571 | ₩217,656 | ₩202,421 | ₩206,820 | -3.61% | 7.8만 |
| 2026.10.02 | ₩218,045 | ₩218,594 | ₩208,563 | ₩209,059 | -4.12% | 10.6만 |
| 2026.10.01 | ₩199,149 | ₩205,063 | ₩187,307 | ₩202,086 | +1.47% | 7.7만 |
| 2026.09.30 | ₩198,224 | ₩198,224 | ₩185,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,762 |
| -0.74% |
| 5.4만 |
| 2026.09.29 | ₩189,158 | ₩196,789 | ₩187,710 | ₩195,407 | +3.30% | 10.9만 |
|---|
| 2026.09.28 | ₩189,855 | ₩193,221 | ₩174,339 | ₩179,757 | -5.32% | 9.8만 |
|---|
| 2026.09.25 | ₩197,231 | ₩201,858 | ₩187,643 | ₩194,428 | -1.42% | 12.2만 |
|---|
| 2026.09.24 | ₩182,546 | ₩193,650 | ₩179,502 | ₩189,815 | +3.98% | 9.9만 |
|---|
| 2026.09.23 | ₩198,371 | ₩198,371 | ₩186,301 | ₩192,806 | -2.81% | 7.1만 |
|---|
| 2026.09.22 | ₩183,794 | ₩200,088 | ₩183,794 | ₩195,018 | +6.11% | 13.7만 |
|---|
| 2026.09.21 | ₩180,642 | ₩192,993 | ₩171,751 | ₩188,273 | +4.22% | 16.8만 |
|---|
| 2026.09.18 | ₩167,728 | ₩170,142 | ₩159,480 | ₩169,551 | +1.09% | 6.3만 |
|---|
| 2026.09.17 | ₩165,233 | ₩174,487 | ₩164,777 | ₩165,206 | -0.02% | 12.9만 |
|---|
| 2026.09.16 | ₩146,498 | ₩156,396 | ₩144,836 | ₩151,232 | +3.23% | 13.6만 |
|---|
| 2026.09.15 | ₩141,054 | ₩148,228 | ₩140,169 | ₩140,732 | -0.23% | 10.2만 |
|---|
| 2026.09.14 | ₩134,107 | ₩144,245 | ₩131,251 | ₩137,889 | +2.82% | 13.6만 |
|---|
| 2026.09.11 | ₩158,957 | ₩166,293 | ₩153,217 | ₩160,794 | +1.16% | 17.4만 |
|---|
| 2026.09.10 | ₩151,286 | ₩159,078 | ₩148,269 | ₩148,859 | -1.60% | 10.5만 |
|---|
| 2026.09.09 | ₩145,962 | ₩168,653 | ₩145,962 | ₩160,446 | +9.92% | 18.9만 |
|---|
| 2026.09.08 | ₩148,805 | ₩155,712 | ₩144,031 | ₩147,840 | -0.65% | 15.2만 |
|---|
| 2026.09.04 | ₩130,526 | ₩145,546 | ₩130,365 | ₩145,198 | +11.24% | 19.1만 |
|---|
| 2026.09.03 | ₩121,514 | ₩132,082 | ₩118,403 | ₩127,536 | +4.96% | 10.9만 |
|---|
| 2026.09.02 | ₩123,177 | ₩126,637 | ₩121,045 | ₩124,787 | +1.31% | 7.2만 |
|---|
| 2026.09.01 | ₩122,721 | ₩129,574 | ₩117,598 | ₩129,574 | +5.58% | 13.9만 |
|---|
| 2026.08.31 | ₩136,923 | ₩137,393 | ₩128,582 | ₩130,955 | -4.36% | 16.1만 |
|---|
| 2026.08.28 | ₩149,596 | ₩154,290 | ₩135,904 | ₩137,621 | -8.01% | 37.1만 |
|---|
| 2026.08.27 | ₩190,405 | ₩191,237 | ₩171,657 | ₩172,797 | -9.25% | 46.3만 |
|---|
| 2026.08.26 | ₩171,496 | ₩178,537 | ₩166,963 | ₩178,362 | +4.00% | 11.2만 |
|---|
| 2026.08.25 | ₩167,486 | ₩180,374 | ₩165,957 | ₩171,563 | +2.43% | 19.4만 |
|---|
| 2026.08.24 | ₩156,248 | ₩159,963 | ₩144,836 | ₩156,999 | +0.48% | 8.9만 |
|---|
| 2026.08.21 | ₩191,156 | ₩191,612 | ₩162,350 | ₩167,875 | -12.18% | 18.7만 |
|---|
| 2026.08.20 | ₩169,551 | ₩189,386 | ₩166,427 | ₩189,185 | +11.58% | 20.3만 |
|---|
| 2026.08.19 | ₩172,824 | ₩180,012 | ₩158,246 | ₩168,988 | -2.22% | 48.3만 |
|---|
| 2026.08.18 | ₩146,713 | ₩153,834 | ₩134,764 | ₩141,805 | -3.35% | 21.1만 |
|---|
| 2026.08.17 | ₩158,340 | ₩175,573 | ₩158,340 | ₩167,848 | +6.00% | 17.1만 |
|---|
| 2026.08.14 | ₩150,508 | ₩152,211 | ₩144,380 | ₩150,777 | +0.18% | 11.3만 |
|---|
| 2026.08.13 | ₩145,975 | ₩163,517 | ₩144,487 | ₩151,380 | +3.70% | 16.3만 |
|---|
| 2026.08.12 | ₩155,323 | ₩156,677 | ₩144,795 | ₩144,970 | -6.67% | 13.9만 |
|---|
| 2026.08.11 | ₩138,559 | ₩138,640 | ₩131,867 | ₩138,640 | +0.06% | 8만 |
|---|
| 2026.08.10 | ₩158,917 | ₩162,444 | ₩133,732 | ₩133,946 | -15.71% | 26.2만 |
|---|
| 2026.08.07 | ₩147,920 | ₩151,286 | ₩130,540 | ₩147,652 | -0.18% | 15.9만 |
|---|
| 2026.08.06 | ₩130,084 | ₩148,456 | ₩125,605 | ₩137,124 | +5.41% | 19.8만 |
|---|
| 2026.08.05 | ₩144,152 | ₩152,641 | ₩136,937 | ₩137,875 | -4.35% | 18.3만 |
|---|
| 2026.08.04 | ₩137,111 | ₩152,627 | ₩134,120 | ₩147,545 | +7.61% | 37만 |
|---|
| 2026.08.03 | ₩101,720 | ₩118,551 | ₩98,716 | ₩117,961 | +15.97% | 26.6만 |
|---|
| 2026.07.31 | ₩123,942 | ₩126,329 | ₩110,088 | ₩110,424 | -10.91% | 25.9만 |
|---|
| 2026.07.30 | ₩100,097 | ₩106,481 | ₩97,415 | ₩105,743 | +5.64% | 23.1만 |
|---|
| 2026.07.29 | ₩97,107 | ₩100,580 | ₩84,581 | ₩84,581 | -12.90% | 24.2만 |
|---|
| 2026.07.28 | ₩104,013 | ₩105,341 | ₩89,731 | ₩97,590 | -6.18% | 22.4만 |
|---|
| 2026.07.27 | ₩126,208 | ₩127,603 | ₩106,682 | ₩115,734 | -8.30% | 15.5만 |
|---|
| 2026.07.24 | ₩133,718 | ₩136,642 | ₩118,296 | ₩122,198 | -8.61% | 12.8만 |
|---|
| 2026.07.23 | ₩139,632 | ₩149,529 | ₩137,191 | ₩142,220 | +1.85% | 13.8만 |
|---|
| 2026.07.22 | ₩133,799 | ₩149,958 | ₩132,699 | ₩145,224 | +8.54% | 12만 |
|---|
| 2026.07.21 | ₩138,720 | ₩144,152 | ₩134,617 | ₩140,558 | +1.32% | 18.3만 |
|---|
| 2026.07.20 | ₩122,574 | ₩132,873 | ₩120,696 | ₩124,559 | +1.62% | 18.9만 |
|---|
| 2026.07.17 | ₩106,964 | ₩123,016 | ₩103,517 | ₩116,311 | +8.74% | 27.4만 |
|---|
| 2026.07.16 | ₩132,779 | ₩134,389 | ₩113,535 | ₩116,043 | -12.60% | 25.7만 |
|---|
| 2026.07.15 | ₩165,944 | ₩165,944 | ₩133,222 | ₩140,987 | -15.04% | 23.8만 |
|---|
| 2026.07.14 | ₩176,324 | ₩177,021 | ₩160,003 | ₩165,408 | -6.19% | 17.8만 |
|---|
| 2026.07.13 | ₩176,042 | ₩176,042 | ₩154,545 | ₩157,294 | -10.65% | 20.8만 |
|---|
| 2026.07.10 | ₩190,405 | ₩192,524 | ₩182,184 | ₩187,187 | -1.69% | 11.4만 |
|---|
| 2026.07.09 | ₩202,032 | ₩212,399 | ₩196,427 | ₩199,417 | -1.29% | 22.5만 |
|---|
| 2026.07.08 | ₩171,804 | ₩189,091 | ₩169,699 | ₩181,380 | +5.57% | 18.4만 |
|---|
| 2026.07.07 | ₩185,483 | ₩190,807 | ₩166,373 | ₩180,146 | -2.88% | 27.4만 |
|---|
| 2026.07.06 | ₩217,522 | ₩229,055 | ₩211,500 | ₩211,500 | -2.77% | 12.7만 |
|---|
| 2026.07.02 | ₩249,144 | ₩259,148 | ₩189,909 | ₩203,856 | -18.18% | 34.2만 |
|---|
| 2026.07.01 | ₩276,126 | ₩296,551 | ₩253,865 | ₩255,930 | -7.31% | 20.8만 |
|---|
| 2026.06.30 | ₩270,682 | ₩312,469 | ₩267,222 | ₩306,877 | +13.37% | 32.6만 |
|---|
| 2026.06.29 | ₩259,873 | ₩270,132 | ₩218,836 | ₩268,429 | +3.29% | 30.4만 |
|---|
| 2026.06.26 | ₩251,410 | ₩263,949 | ₩240,199 | ₩250,203 | -0.48% | 48.2만 |
|---|
| 2026.06.25 | ₩297,691 | ₩297,691 | ₩245,081 | ₩279,707 | -6.04% | 43.1만 |
|---|
| 2026.06.24 | ₩278,862 | ₩278,862 | ₩243,619 | ₩269,542 | -3.34% | 32.1만 |
|---|
| 2026.06.23 | ₩270,454 | ₩299,166 | ₩267,758 | ₩274,423 | +1.47% | 34.4만 |
|---|
| 2026.06.22 | ₩350,824 | ₩350,824 | ₩316,493 | ₩337,145 | -3.90% | 40.4만 |
|---|
| 2026.06.18 | ₩336,327 | ₩383,707 | ₩326,349 | ₩343,998 | +2.28% | 48.2만 |
|---|
| 2026.06.17 | ₩304,718 | ₩336,220 | ₩288,330 | ₩300,829 | -1.28% | 34.7만 |
|---|
| 2026.06.16 | ₩325,598 | ₩364,516 | ₩277,803 | ₩277,803 | -14.68% | 50.9만 |
|---|
| 2026.06.15 | ₩322,889 | ₩354,753 | ₩304,101 | ₩347,029 | +7.48% | 38.3만 |
|---|
| 2026.06.12 | ₩269,032 | ₩303,551 | ₩261,562 | ₩287,163 | +6.74% | 34.2만 |
|---|
| 2026.06.11 | ₩252,725 | ₩291,750 | ₩248,098 | ₩288,665 | +14.22% | 48.1만 |
|---|
| 2026.06.10 | ₩257,231 | ₩275,228 | ₩236,162 | ₩236,162 | -8.19% | 56.2만 |
|---|
| 2026.06.09 | ₩337,802 | ₩341,973 | ₩217,253 | ₩265,827 | -21.31% | 92.6만 |
|---|
| 2026.06.08 | ₩312,550 | ₩344,360 | ₩299,072 | ₩313,059 | +0.16% | 67.4만 |
|---|
| 2026.06.05 | ₩342,965 | ₩353,774 | ₩258,143 | ₩261,831 | -23.66% | 65.4만 |
|---|
| 2026.06.04 | ₩315,192 | ₩407,256 | ₩302,760 | ₩396,139 | +25.68% | 86.2만 |
|---|
| 2026.06.03 | ₩399,693 | ₩414,082 | ₩342,335 | ₩359,286 | -10.11% | 125.1만 |
|---|
| 2026.06.02 | ₩265,720 | ₩335,911 | ₩264,794 | ₩333,953 | +25.68% | 115.8만 |
|---|
| 2026.06.01 | ₩168,358 | ₩212,600 | ₩162,497 | ₩202,260 | +20.14% | 29.3만 |
|---|
| 2026.05.29 | ₩177,343 | ₩184,008 | ₩168,452 | ₩177,558 | +0.12% | 20.7만 |
|---|
| 2026.05.28 | ₩167,419 | ₩182,386 | ₩160,821 | ₩178,201 | +6.44% | 70.6만 |
|---|
| 2026.05.27 | ₩201,885 | ₩201,898 | ₩163,248 | ₩168,345 | -16.61% | 69.5만 |
|---|
| 2026.05.26 | ₩191,773 | ₩199,377 | ₩171,322 | ₩184,732 | -3.67% | 33.4만 |
|---|
| 2026.05.22 | ₩162,310 | ₩167,647 | ₩158,233 | ₩164,254 | +1.20% | 19.6만 |
|---|
| 2026.05.21 | ₩158,139 | ₩161,451 | ₩151,836 | ₩155,510 | -1.66% | 23.3만 |
|---|
| 2026.05.20 | ₩144,849 | ₩158,622 | ₩142,864 | ₩149,529 | +3.23% | 31.3만 |
|---|
| 2026.05.19 | ₩114,809 | ₩141,724 | ₩114,487 | ₩132,806 | +15.68% | 28.3만 |
|---|
| 2026.05.18 | ₩142,904 | ₩143,602 | ₩117,357 | ₩122,587 | -14.22% | 31.8만 |
|---|
| 2026.05.15 | ₩129,588 | ₩142,971 | ₩129,400 | ₩134,697 | +3.94% | 24.7만 |
|---|
| 2026.05.14 | ₩141,858 | ₩158,769 | ₩136,789 | ₩143,709 | +1.30% | 58.8만 |
|---|
| 2026.05.13 | ₩124,089 | ₩143,132 | ₩124,089 | ₩137,138 | +10.52% | 80.4만 |
|---|
| 2026.05.12 | ₩118,872 | ₩123,888 | ₩108,345 | ₩117,706 | -0.98% | 20만 |
|---|
| 2026.05.11 | ₩116,713 | ₩132,095 | ₩114,742 | ₩127,174 | +8.96% | 24.8만 |
|---|
| 2026.05.08 | ₩118,282 | ₩126,651 | ₩116,338 | ₩126,087 | +6.60% | 17만 |
|---|
| 2026.05.07 | ₩128,689 | ₩128,689 | ₩110,075 | ₩111,470 | -13.38% | 12.1만 |
|---|
| 2026.05.06 | ₩132,471 | ₩134,965 | ₩120,643 | ₩130,526 | -1.47% | 12.7만 |
|---|
| 2026.05.05 | ₩125,605 | ₩131,425 | ₩119,570 | ₩125,551 | -0.04% | 12.2만 |
|---|
| 2026.05.04 | ₩122,990 | ₩122,990 | ₩116,378 | ₩118,349 | -3.77% | 7.2만 |
|---|
| 2026.05.01 | ₩116,231 | ₩122,024 | ₩112,221 | ₩120,133 | +3.36% | 7.8만 |
|---|
| 2026.04.30 | ₩113,897 | ₩121,327 | ₩108,627 | ₩120,656 | +5.93% | 20만 |
|---|
| 2026.04.29 | ₩105,194 | ₩109,954 | ₩101,921 | ₩108,828 | +3.45% | 13.9만 |
|---|
| 2026.04.28 | ₩96,892 | ₩107,286 | ₩94,680 | ₩104,107 | +7.45% | 19.6만 |
|---|
| 2026.04.27 | ₩115,560 | ₩118,712 | ₩101,143 | ₩111,242 | -3.74% | 23.8만 |
|---|
| 2026.04.24 | ₩128,072 | ₩129,601 | ₩111,336 | ₩120,240 | -6.12% | 32.1만 |
|---|
| 2026.04.23 | ₩112,207 | ₩125,363 | ₩111,631 | ₩121,970 | +8.70% | 22.3만 |
|---|
| 2026.04.22 | ₩106,012 | ₩112,060 | ₩102,176 | ₩110,705 | +4.43% | 22만 |
|---|
| 2026.04.21 | ₩99,025 | ₩107,219 | ₩98,233 | ₩102,458 | +3.47% | 21.7만 |
|---|
| 2026.04.20 | ₩97,818 | ₩100,071 | ₩92,789 | ₩98,140 | +0.33% | 20.3만 |
|---|
| 2026.04.17 | ₩81,671 | ₩87,934 | ₩80,008 | ₩87,652 | +7.32% | 11.6만 |
|---|
| 2026.04.16 | ₩78,627 | ₩81,671 | ₩74,282 | ₩80,008 | +1.76% | 8.8만 |
|---|
| 2026.04.15 | ₩80,022 | ₩86,070 | ₩78,064 | ₩81,778 | +2.20% | 10만 |
|---|
| 2026.04.14 | ₩83,723 | ₩84,219 | ₩77,648 | ₩80,840 | -3.44% | 14.6만 |
|---|
| 2026.04.13 | ₩76,200 | ₩80,692 | ₩74,657 | ₩77,836 | +2.15% | 14.6만 |
|---|
| 2026.04.10 | ₩70,245 | ₩75,864 | ₩69,830 | ₩74,590 | +6.19% | 12.8만 |
|---|
| 2026.04.09 | ₩65,230 | ₩67,295 | ₩63,111 | ₩65,189 | -0.06% | 7만 |
|---|
| 2026.04.08 | ₩58,980 | ₩60,683 | ₩55,748 | ₩59,637 | +1.11% | 8.5만 |
|---|
| 2026.04.07 | ₩52,785 | ₩54,555 | ₩51,202 | ₩54,555 | +3.35% | 6.9만 |
|---|
| 2026.04.06 | ₩55,118 | ₩56,687 | ₩51,430 | ₩54,635 | -0.88% | 3.2만 |
|---|
| 2026.04.02 | ₩48,426 | ₩52,302 | ₩46,616 | ₩52,302 | +8.00% | 6.3만 |
|---|
| 2026.04.01 | ₩46,937 | ₩53,509 | ₩46,575 | ₩51,953 | +10.69% | 15.4만 |
|---|
| 2026.03.31 | ₩42,767 | ₩45,717 | ₩40,353 | ₩45,100 | +5.46% | 5.7만 |
|---|
| 2026.03.30 | ₩43,424 | ₩43,437 | ₩35,002 | ₩35,927 | -17.26% | 1.3만 |
|---|
| 2026.03.27 | ₩45,891 | ₩45,891 | ₩41,023 | ₩42,190 | -8.07% | 1.8만 |
|---|
| 2026.03.26 | ₩45,154 | ₩47,246 | ₩44,577 | ₩44,805 | -0.77% | 4.5만 |
|---|
| 2026.03.25 | ₩42,069 | ₩45,503 | ₩42,069 | ₩45,489 | +8.13% | 4.1만 |
|---|
| 2026.03.24 | ₩37,577 | ₩40,634 | ₩37,577 | ₩40,165 | +6.89% | 1.3만 |
|---|
| 2026.03.23 | ₩38,006 | ₩39,441 | ₩37,697 | ₩38,448 | +1.16% | 2.8만 |
|---|
| 2026.03.20 | ₩37,523 | ₩38,502 | ₩36,370 | ₩36,558 | -2.57% | 1.2만 |
|---|
| 2026.03.19 | ₩35,512 | ₩37,966 | ₩34,680 | ₩37,966 | +6.91% | 9.5천 |
|---|
| 2026.03.18 | ₩39,481 | ₩40,125 | ₩36,410 | ₩36,423 | -7.74% | 1.9만 |
|---|
| 2026.03.17 | ₩40,232 | ₩41,211 | ₩38,757 | ₩39,092 | -2.83% | 1.4만 |
|---|
| 2026.03.16 | ₩37,952 | ₩40,473 | ₩37,952 | ₩39,830 | +4.95% | 3.9만 |
|---|
| 2026.03.13 | ₩36,745 | ₩38,891 | ₩36,035 | ₩36,665 | -0.22% | 1.9만 |
|---|
| 2026.03.12 | ₩38,355 | ₩38,408 | ₩36,450 | ₩36,625 | -4.51% | 1.8만 |
|---|
| 2026.03.11 | ₩42,110 | ₩42,834 | ₩38,931 | ₩38,945 | -7.52% | 2.1만 |
|---|
| 2026.03.10 | ₩40,997 | ₩43,035 | ₩40,514 | ₩41,493 | +1.21% | 2.4만 |
|---|
| 2026.03.09 | ₩36,651 | ₩40,997 | ₩34,130 | ₩40,997 | +11.86% | 16.2만 |
|---|
| 2026.03.06 | ₩34,291 | ₩41,157 | ₩34,197 | ₩38,408 | +12.01% | 12.6만 |
|---|
| 2026.03.05 | ₩30,603 | ₩31,287 | ₩27,894 | ₩27,975 | -8.59% | 6.8만 |
|---|
| 2026.03.04 | ₩30,255 | ₩30,845 | ₩29,745 | ₩29,946 | -1.02% | 3.7천 |
|---|
| 2026.03.03 | ₩30,000 | ₩30,187 | ₩28,927 | ₩29,571 | -1.43% | 1.5만 |
|---|
| 2026.03.02 | ₩31,193 | ₩33,621 | ₩31,193 | ₩32,199 | +3.22% | 1.6만 |
|---|
| 2026.02.27 | ₩31,073 | ₩32,856 | ₩31,073 | ₩32,843 | +5.70% | 2.6천 |
|---|
| 2026.02.26 | ₩32,521 | ₩32,628 | ₩29,705 | ₩31,032 | -4.58% | 2천 |
|---|
| 2026.02.25 | ₩31,260 | ₩32,373 | ₩31,113 | ₩32,360 | +3.52% | 8.6천 |
|---|
| 2026.02.24 | ₩30,040 | ₩31,341 | ₩29,611 | ₩30,442 | +1.34% | 6.2천 |
|---|
| 2026.02.23 | ₩29,705 | ₩30,858 | ₩28,954 | ₩29,973 | +0.90% | 1만 |
|---|
| 2026.02.20 | ₩30,161 | ₩31,917 | ₩30,161 | ₩31,234 | +3.56% | 1.3만 |
|---|
| 2026.02.19 | ₩30,536 | ₩31,435 | ₩30,348 | ₩31,435 | +2.94% | 1.5만 |
|---|
| 2026.02.18 | ₩30,965 | ₩31,207 | ₩30,912 | ₩31,019 | +0.17% | 2.2천 |
|---|
| 2026.02.17 | ₩30,161 | ₩31,529 | ₩29,597 | ₩30,979 | +2.71% | 1천 |
|---|
| 2026.02.13 | ₩30,335 | ₩31,569 | ₩30,335 | ₩30,630 | +0.97% | 600 |
|---|
| 2026.02.12 | ₩32,092 | ₩32,736 | ₩30,228 | ₩30,442 | -5.14% | 2천 |
|---|