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 | ₩219,707 | ₩223,172 | ₩200,895 | ₩212,504 | -3.28% | 8.8만 |
| 2026.10.08 | ₩215,025 | ₩225,702 | ₩197,494 | ₩211,216 | -1.77% | 22.1만 |
| 2026.10.07 | ₩219,653 | ₩230,424 | ₩214,610 | ₩227,862 | +3.74% | 24.9만 |
| 2026.10.06 | ₩206,830 | ₩252,300 | ₩201,197 | ₩231,805 | +12.08% | 55.7만 |
| 2026.10.05 | ₩214,610 | ₩217,695 | ₩202,457 | ₩206,857 | -3.61% | 7.8만 |
| 2026.10.02 | ₩218,084 | ₩218,634 | ₩208,601 | ₩209,097 | -4.12% | 10.6만 |
| 2026.10.01 | ₩199,185 | ₩205,100 | ₩187,341 | ₩202,122 | +1.47% | 7.7만 |
| 2026.09.30 | ₩198,259 | ₩198,259 | ₩185,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,797 |
| -0.74% |
| 5.4만 |
| 2026.09.29 | ₩189,192 | ₩196,824 | ₩187,743 | ₩195,442 | +3.30% | 10.9만 |
|---|
| 2026.09.28 | ₩189,889 | ₩193,256 | ₩174,370 | ₩179,789 | -5.32% | 9.8만 |
|---|
| 2026.09.25 | ₩197,266 | ₩201,894 | ₩187,676 | ₩194,463 | -1.42% | 12.2만 |
|---|
| 2026.09.24 | ₩182,579 | ₩193,685 | ₩179,534 | ₩189,849 | +3.98% | 9.9만 |
|---|
| 2026.09.23 | ₩198,407 | ₩198,407 | ₩186,335 | ₩192,840 | -2.81% | 7.1만 |
|---|
| 2026.09.22 | ₩183,827 | ₩200,123 | ₩183,827 | ₩195,053 | +6.11% | 13.7만 |
|---|
| 2026.09.21 | ₩180,674 | ₩193,028 | ₩171,782 | ₩188,307 | +4.22% | 16.8만 |
|---|
| 2026.09.18 | ₩167,758 | ₩170,172 | ₩159,509 | ₩169,582 | +1.09% | 6.3만 |
|---|
| 2026.09.17 | ₩165,263 | ₩174,518 | ₩164,807 | ₩165,236 | -0.02% | 12.9만 |
|---|
| 2026.09.16 | ₩146,525 | ₩156,424 | ₩144,861 | ₩151,260 | +3.23% | 13.6만 |
|---|
| 2026.09.15 | ₩141,079 | ₩148,255 | ₩140,194 | ₩140,757 | -0.23% | 10.2만 |
|---|
| 2026.09.14 | ₩134,131 | ₩144,271 | ₩131,274 | ₩137,913 | +2.82% | 13.6만 |
|---|
| 2026.09.11 | ₩158,985 | ₩166,322 | ₩153,245 | ₩160,823 | +1.16% | 17.4만 |
|---|
| 2026.09.10 | ₩151,313 | ₩159,106 | ₩148,295 | ₩148,885 | -1.60% | 10.5만 |
|---|
| 2026.09.09 | ₩145,988 | ₩168,683 | ₩145,988 | ₩160,474 | +9.92% | 18.9만 |
|---|
| 2026.09.08 | ₩148,832 | ₩155,740 | ₩144,057 | ₩147,866 | -0.65% | 15.2만 |
|---|
| 2026.09.04 | ₩130,550 | ₩145,572 | ₩130,389 | ₩145,224 | +11.24% | 19.1만 |
|---|
| 2026.09.03 | ₩121,536 | ₩132,106 | ₩118,424 | ₩127,559 | +4.96% | 10.9만 |
|---|
| 2026.09.02 | ₩123,199 | ₩126,660 | ₩121,067 | ₩124,809 | +1.31% | 7.2만 |
|---|
| 2026.09.01 | ₩122,743 | ₩129,597 | ₩117,619 | ₩129,597 | +5.58% | 13.9만 |
|---|
| 2026.08.31 | ₩136,948 | ₩137,417 | ₩128,605 | ₩130,979 | -4.36% | 16.1만 |
|---|
| 2026.08.28 | ₩149,623 | ₩154,318 | ₩135,928 | ₩137,645 | -8.01% | 37.1만 |
|---|
| 2026.08.27 | ₩190,439 | ₩191,271 | ₩171,688 | ₩172,828 | -9.25% | 46.3만 |
|---|
| 2026.08.26 | ₩171,527 | ₩178,569 | ₩166,993 | ₩178,394 | +4.00% | 11.2만 |
|---|
| 2026.08.25 | ₩167,516 | ₩180,406 | ₩165,987 | ₩171,594 | +2.43% | 19.4만 |
|---|
| 2026.08.24 | ₩156,276 | ₩159,991 | ₩144,861 | ₩157,027 | +0.48% | 8.9만 |
|---|
| 2026.08.21 | ₩191,190 | ₩191,646 | ₩162,379 | ₩167,905 | -12.18% | 18.7만 |
|---|
| 2026.08.20 | ₩169,582 | ₩189,420 | ₩166,457 | ₩189,219 | +11.58% | 20.3만 |
|---|
| 2026.08.19 | ₩172,855 | ₩180,044 | ₩158,275 | ₩169,018 | -2.22% | 48.3만 |
|---|
| 2026.08.18 | ₩146,739 | ₩153,862 | ₩134,788 | ₩141,830 | -3.35% | 21.1만 |
|---|
| 2026.08.17 | ₩158,368 | ₩175,604 | ₩158,368 | ₩167,878 | +6.00% | 17.1만 |
|---|
| 2026.08.14 | ₩150,535 | ₩152,239 | ₩144,405 | ₩150,803 | +0.18% | 11.3만 |
|---|
| 2026.08.13 | ₩146,002 | ₩163,546 | ₩144,513 | ₩151,407 | +3.70% | 16.3만 |
|---|
| 2026.08.12 | ₩155,351 | ₩156,705 | ₩144,821 | ₩144,996 | -6.67% | 13.9만 |
|---|
| 2026.08.11 | ₩138,584 | ₩138,665 | ₩131,891 | ₩138,665 | +0.06% | 8만 |
|---|
| 2026.08.10 | ₩158,945 | ₩162,473 | ₩133,755 | ₩133,970 | -15.71% | 26.2만 |
|---|
| 2026.08.07 | ₩147,946 | ₩151,313 | ₩130,563 | ₩147,678 | -0.18% | 15.9만 |
|---|
| 2026.08.06 | ₩130,107 | ₩148,483 | ₩125,627 | ₩137,149 | +5.41% | 19.8만 |
|---|
| 2026.08.05 | ₩144,177 | ₩152,668 | ₩136,961 | ₩137,900 | -4.35% | 18.3만 |
|---|
| 2026.08.04 | ₩137,136 | ₩152,654 | ₩134,144 | ₩147,571 | +7.61% | 37만 |
|---|
| 2026.08.03 | ₩101,738 | ₩118,572 | ₩98,734 | ₩117,982 | +15.97% | 26.6만 |
|---|
| 2026.07.31 | ₩123,964 | ₩126,351 | ₩110,108 | ₩110,443 | -10.91% | 25.9만 |
|---|
| 2026.07.30 | ₩100,115 | ₩106,500 | ₩97,433 | ₩105,762 | +5.64% | 23.1만 |
|---|
| 2026.07.29 | ₩97,124 | ₩100,598 | ₩84,596 | ₩84,596 | -12.90% | 24.2만 |
|---|
| 2026.07.28 | ₩104,032 | ₩105,360 | ₩89,747 | ₩97,607 | -6.18% | 22.4만 |
|---|
| 2026.07.27 | ₩126,231 | ₩127,626 | ₩106,701 | ₩115,755 | -8.30% | 15.5만 |
|---|
| 2026.07.24 | ₩133,742 | ₩136,666 | ₩118,317 | ₩122,220 | -8.61% | 12.8만 |
|---|
| 2026.07.23 | ₩139,657 | ₩149,556 | ₩137,216 | ₩142,246 | +1.85% | 13.8만 |
|---|
| 2026.07.22 | ₩133,822 | ₩149,985 | ₩132,723 | ₩145,250 | +8.54% | 12만 |
|---|
| 2026.07.21 | ₩138,745 | ₩144,177 | ₩134,641 | ₩140,583 | +1.32% | 18.3만 |
|---|
| 2026.07.20 | ₩122,596 | ₩132,897 | ₩120,718 | ₩124,581 | +1.62% | 18.9만 |
|---|
| 2026.07.17 | ₩106,983 | ₩123,038 | ₩103,536 | ₩116,332 | +8.74% | 27.4만 |
|---|
| 2026.07.16 | ₩132,803 | ₩134,413 | ₩113,555 | ₩116,064 | -12.60% | 25.7만 |
|---|
| 2026.07.15 | ₩165,974 | ₩165,974 | ₩133,246 | ₩141,012 | -15.04% | 23.8만 |
|---|
| 2026.07.14 | ₩176,355 | ₩177,053 | ₩160,032 | ₩165,437 | -6.19% | 17.8만 |
|---|
| 2026.07.13 | ₩176,074 | ₩176,074 | ₩154,573 | ₩157,322 | -10.65% | 20.8만 |
|---|
| 2026.07.10 | ₩190,439 | ₩192,558 | ₩182,217 | ₩187,220 | -1.69% | 11.4만 |
|---|
| 2026.07.09 | ₩202,068 | ₩212,437 | ₩196,462 | ₩199,453 | -1.29% | 22.5만 |
|---|
| 2026.07.08 | ₩171,835 | ₩189,125 | ₩169,729 | ₩181,412 | +5.57% | 18.4만 |
|---|
| 2026.07.07 | ₩185,517 | ₩190,842 | ₩166,403 | ₩180,178 | -2.88% | 27.4만 |
|---|
| 2026.07.06 | ₩217,560 | ₩229,096 | ₩211,538 | ₩211,538 | -2.77% | 12.7만 |
|---|
| 2026.07.02 | ₩249,189 | ₩259,195 | ₩189,943 | ₩203,893 | -18.18% | 34.2만 |
|---|
| 2026.07.01 | ₩276,176 | ₩296,604 | ₩253,910 | ₩255,976 | -7.31% | 20.8만 |
|---|
| 2026.06.30 | ₩270,730 | ₩312,525 | ₩267,269 | ₩306,932 | +13.37% | 32.6만 |
|---|
| 2026.06.29 | ₩259,919 | ₩270,180 | ₩218,875 | ₩268,477 | +3.29% | 30.4만 |
|---|
| 2026.06.26 | ₩251,455 | ₩263,997 | ₩240,242 | ₩250,248 | -0.48% | 48.2만 |
|---|
| 2026.06.25 | ₩297,744 | ₩297,744 | ₩245,124 | ₩279,757 | -6.04% | 43.1만 |
|---|
| 2026.06.24 | ₩278,912 | ₩278,912 | ₩243,662 | ₩269,590 | -3.34% | 32.1만 |
|---|
| 2026.06.23 | ₩270,502 | ₩299,219 | ₩267,806 | ₩274,472 | +1.47% | 34.4만 |
|---|
| 2026.06.22 | ₩350,887 | ₩350,887 | ₩316,549 | ₩337,205 | -3.90% | 40.4만 |
|---|
| 2026.06.18 | ₩336,387 | ₩383,776 | ₩326,408 | ₩344,059 | +2.28% | 48.2만 |
|---|
| 2026.06.17 | ₩304,772 | ₩336,280 | ₩288,382 | ₩300,883 | -1.28% | 34.7만 |
|---|
| 2026.06.16 | ₩325,657 | ₩364,581 | ₩277,852 | ₩277,852 | -14.68% | 50.9만 |
|---|
| 2026.06.15 | ₩322,947 | ₩354,817 | ₩304,155 | ₩347,091 | +7.48% | 38.3만 |
|---|
| 2026.06.12 | ₩269,080 | ₩303,606 | ₩261,609 | ₩287,215 | +6.74% | 34.2만 |
|---|
| 2026.06.11 | ₩252,770 | ₩291,802 | ₩248,142 | ₩288,717 | +14.22% | 48.1만 |
|---|
| 2026.06.10 | ₩257,277 | ₩275,277 | ₩236,205 | ₩236,205 | -8.19% | 56.2만 |
|---|
| 2026.06.09 | ₩337,863 | ₩342,034 | ₩217,292 | ₩265,874 | -21.31% | 92.6만 |
|---|
| 2026.06.08 | ₩312,606 | ₩344,422 | ₩299,126 | ₩313,115 | +0.16% | 67.4만 |
|---|
| 2026.06.05 | ₩343,027 | ₩353,838 | ₩258,189 | ₩261,877 | -23.66% | 65.4만 |
|---|
| 2026.06.04 | ₩315,248 | ₩407,329 | ₩302,814 | ₩396,210 | +25.68% | 86.2만 |
|---|
| 2026.06.03 | ₩399,764 | ₩414,156 | ₩342,396 | ₩359,350 | -10.11% | 125.1만 |
|---|
| 2026.06.02 | ₩265,767 | ₩335,971 | ₩264,842 | ₩334,013 | +25.68% | 115.8만 |
|---|
| 2026.06.01 | ₩168,388 | ₩212,638 | ₩162,527 | ₩202,296 | +20.14% | 29.3만 |
|---|
| 2026.05.29 | ₩177,375 | ₩184,041 | ₩168,482 | ₩177,589 | +0.12% | 20.7만 |
|---|
| 2026.05.28 | ₩167,449 | ₩182,418 | ₩160,850 | ₩178,233 | +6.44% | 70.6만 |
|---|
| 2026.05.27 | ₩201,921 | ₩201,934 | ₩163,278 | ₩168,375 | -16.61% | 69.5만 |
|---|
| 2026.05.26 | ₩191,807 | ₩199,413 | ₩171,352 | ₩184,765 | -3.67% | 33.4만 |
|---|
| 2026.05.22 | ₩162,339 | ₩167,677 | ₩158,261 | ₩164,284 | +1.20% | 19.6만 |
|---|
| 2026.05.21 | ₩158,167 | ₩161,480 | ₩151,863 | ₩155,538 | -1.66% | 23.3만 |
|---|
| 2026.05.20 | ₩144,875 | ₩158,650 | ₩142,890 | ₩149,556 | +3.23% | 31.3만 |
|---|
| 2026.05.19 | ₩114,830 | ₩141,750 | ₩114,508 | ₩132,830 | +15.68% | 28.3만 |
|---|
| 2026.05.18 | ₩142,930 | ₩143,627 | ₩117,378 | ₩122,609 | -14.22% | 31.8만 |
|---|
| 2026.05.15 | ₩129,611 | ₩142,997 | ₩129,423 | ₩134,721 | +3.94% | 24.7만 |
|---|
| 2026.05.14 | ₩141,884 | ₩158,798 | ₩136,814 | ₩143,735 | +1.30% | 58.8만 |
|---|
| 2026.05.13 | ₩124,111 | ₩143,158 | ₩124,111 | ₩137,162 | +10.52% | 80.4만 |
|---|
| 2026.05.12 | ₩118,894 | ₩123,910 | ₩108,364 | ₩117,727 | -0.98% | 20만 |
|---|
| 2026.05.11 | ₩116,734 | ₩132,119 | ₩114,762 | ₩127,196 | +8.96% | 24.8만 |
|---|
| 2026.05.08 | ₩118,304 | ₩126,673 | ₩116,359 | ₩126,110 | +6.60% | 17만 |
|---|
| 2026.05.07 | ₩128,712 | ₩128,712 | ₩110,095 | ₩111,490 | -13.38% | 12.1만 |
|---|
| 2026.05.06 | ₩132,495 | ₩134,989 | ₩120,664 | ₩130,550 | -1.47% | 12.7만 |
|---|
| 2026.05.05 | ₩125,627 | ₩131,448 | ₩119,591 | ₩125,573 | -0.04% | 12.2만 |
|---|
| 2026.05.04 | ₩123,012 | ₩123,012 | ₩116,399 | ₩118,371 | -3.77% | 7.2만 |
|---|
| 2026.05.01 | ₩116,251 | ₩122,046 | ₩112,241 | ₩120,155 | +3.36% | 7.8만 |
|---|
| 2026.04.30 | ₩113,917 | ₩121,348 | ₩108,646 | ₩120,678 | +5.93% | 20만 |
|---|
| 2026.04.29 | ₩105,212 | ₩109,974 | ₩101,940 | ₩108,847 | +3.45% | 13.9만 |
|---|
| 2026.04.28 | ₩96,910 | ₩107,305 | ₩94,696 | ₩104,126 | +7.45% | 19.6만 |
|---|
| 2026.04.27 | ₩115,581 | ₩118,733 | ₩101,162 | ₩111,262 | -3.74% | 23.8만 |
|---|
| 2026.04.24 | ₩128,095 | ₩129,624 | ₩111,356 | ₩120,262 | -6.12% | 32.1만 |
|---|
| 2026.04.23 | ₩112,227 | ₩125,386 | ₩111,651 | ₩121,992 | +8.70% | 22.3만 |
|---|
| 2026.04.22 | ₩106,031 | ₩112,080 | ₩102,194 | ₩110,725 | +4.43% | 22만 |
|---|
| 2026.04.21 | ₩99,042 | ₩107,238 | ₩98,251 | ₩102,476 | +3.47% | 21.7만 |
|---|
| 2026.04.20 | ₩97,835 | ₩100,089 | ₩92,805 | ₩98,157 | +0.33% | 20.3만 |
|---|
| 2026.04.17 | ₩81,686 | ₩87,950 | ₩80,023 | ₩87,668 | +7.32% | 11.6만 |
|---|
| 2026.04.16 | ₩78,641 | ₩81,686 | ₩74,295 | ₩80,023 | +1.76% | 8.8만 |
|---|
| 2026.04.15 | ₩80,036 | ₩86,085 | ₩78,078 | ₩81,793 | +2.20% | 10만 |
|---|
| 2026.04.14 | ₩83,738 | ₩84,234 | ₩77,662 | ₩80,854 | -3.44% | 14.6만 |
|---|
| 2026.04.13 | ₩76,213 | ₩80,707 | ₩74,671 | ₩77,850 | +2.15% | 14.6만 |
|---|
| 2026.04.10 | ₩70,258 | ₩75,878 | ₩69,842 | ₩74,604 | +6.19% | 12.8만 |
|---|
| 2026.04.09 | ₩65,241 | ₩67,307 | ₩63,122 | ₩65,201 | -0.06% | 7만 |
|---|
| 2026.04.08 | ₩58,991 | ₩60,694 | ₩55,758 | ₩59,648 | +1.11% | 8.5만 |
|---|
| 2026.04.07 | ₩52,794 | ₩54,564 | ₩51,211 | ₩54,564 | +3.35% | 6.9만 |
|---|
| 2026.04.06 | ₩55,128 | ₩56,697 | ₩51,439 | ₩54,645 | -0.88% | 3.2만 |
|---|
| 2026.04.02 | ₩48,435 | ₩52,311 | ₩46,624 | ₩52,311 | +8.00% | 6.3만 |
|---|
| 2026.04.01 | ₩46,946 | ₩53,518 | ₩46,584 | ₩51,962 | +10.69% | 15.4만 |
|---|
| 2026.03.31 | ₩42,774 | ₩45,725 | ₩40,360 | ₩45,108 | +5.46% | 5.7만 |
|---|
| 2026.03.30 | ₩43,432 | ₩43,445 | ₩35,008 | ₩35,934 | -17.26% | 1.3만 |
|---|
| 2026.03.27 | ₩45,900 | ₩45,900 | ₩41,031 | ₩42,198 | -8.07% | 1.8만 |
|---|
| 2026.03.26 | ₩45,162 | ₩47,254 | ₩44,585 | ₩44,813 | -0.77% | 4.5만 |
|---|
| 2026.03.25 | ₩42,077 | ₩45,511 | ₩42,077 | ₩45,497 | +8.13% | 4.1만 |
|---|
| 2026.03.24 | ₩37,584 | ₩40,642 | ₩37,584 | ₩40,172 | +6.89% | 1.3만 |
|---|
| 2026.03.23 | ₩38,013 | ₩39,448 | ₩37,704 | ₩38,455 | +1.16% | 2.8만 |
|---|
| 2026.03.20 | ₩37,530 | ₩38,509 | ₩36,376 | ₩36,564 | -2.57% | 1.2만 |
|---|
| 2026.03.19 | ₩35,518 | ₩37,972 | ₩34,686 | ₩37,972 | +6.91% | 9.5천 |
|---|
| 2026.03.18 | ₩39,488 | ₩40,132 | ₩36,417 | ₩36,430 | -7.74% | 1.9만 |
|---|
| 2026.03.17 | ₩40,239 | ₩41,218 | ₩38,764 | ₩39,099 | -2.83% | 1.4만 |
|---|
| 2026.03.16 | ₩37,959 | ₩40,481 | ₩37,959 | ₩39,837 | +4.95% | 3.9만 |
|---|
| 2026.03.13 | ₩36,752 | ₩38,898 | ₩36,041 | ₩36,671 | -0.22% | 1.9만 |
|---|
| 2026.03.12 | ₩38,361 | ₩38,415 | ₩36,457 | ₩36,631 | -4.51% | 1.8만 |
|---|
| 2026.03.11 | ₩42,117 | ₩42,841 | ₩38,938 | ₩38,952 | -7.52% | 2.1만 |
|---|
| 2026.03.10 | ₩41,004 | ₩43,043 | ₩40,521 | ₩41,500 | +1.21% | 2.4만 |
|---|
| 2026.03.09 | ₩36,658 | ₩41,004 | ₩34,136 | ₩41,004 | +11.86% | 16.2만 |
|---|
| 2026.03.06 | ₩34,297 | ₩41,165 | ₩34,203 | ₩38,415 | +12.01% | 12.6만 |
|---|
| 2026.03.05 | ₩30,609 | ₩31,293 | ₩27,899 | ₩27,980 | -8.59% | 6.8만 |
|---|
| 2026.03.04 | ₩30,260 | ₩30,850 | ₩29,750 | ₩29,951 | -1.02% | 3.7천 |
|---|
| 2026.03.03 | ₩30,005 | ₩30,193 | ₩28,932 | ₩29,576 | -1.43% | 1.5만 |
|---|
| 2026.03.02 | ₩31,199 | ₩33,627 | ₩31,199 | ₩32,205 | +3.22% | 1.6만 |
|---|
| 2026.02.27 | ₩31,078 | ₩32,862 | ₩31,078 | ₩32,849 | +5.70% | 2.6천 |
|---|
| 2026.02.26 | ₩32,527 | ₩32,634 | ₩29,710 | ₩31,038 | -4.58% | 2천 |
|---|
| 2026.02.25 | ₩31,266 | ₩32,379 | ₩31,118 | ₩32,366 | +3.52% | 8.6천 |
|---|
| 2026.02.24 | ₩30,045 | ₩31,346 | ₩29,616 | ₩30,448 | +1.34% | 6.2천 |
|---|
| 2026.02.23 | ₩29,710 | ₩30,864 | ₩28,959 | ₩29,978 | +0.90% | 1만 |
|---|
| 2026.02.20 | ₩30,166 | ₩31,923 | ₩30,166 | ₩31,239 | +3.56% | 1.3만 |
|---|
| 2026.02.19 | ₩30,542 | ₩31,440 | ₩30,354 | ₩31,440 | +2.94% | 1.5만 |
|---|
| 2026.02.18 | ₩30,971 | ₩31,212 | ₩30,917 | ₩31,024 | +0.17% | 2.2천 |
|---|
| 2026.02.17 | ₩30,166 | ₩31,534 | ₩29,603 | ₩30,984 | +2.71% | 1천 |
|---|
| 2026.02.13 | ₩30,340 | ₩31,574 | ₩30,340 | ₩30,636 | +0.97% | 600 |
|---|
| 2026.02.12 | ₩32,098 | ₩32,741 | ₩30,233 | ₩30,448 | -5.14% | 2천 |
|---|