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 | ₩214,704 | ₩222,995 | ₩200,301 | ₩211,868 | -1.32% | 8.8만 |
| 2026.10.08 | ₩214,383 | ₩225,027 | ₩196,904 | ₩210,585 | -1.77% | 22.1만 |
| 2026.10.07 | ₩218,996 | ₩229,735 | ₩213,968 | ₩227,181 | +3.74% | 24.9만 |
| 2026.10.06 | ₩206,212 | ₩251,546 | ₩200,595 | ₩231,112 | +12.08% | 55.7만 |
| 2026.10.05 | ₩213,968 | ₩217,044 | ₩201,852 | ₩206,238 | -3.61% | 7.8만 |
| 2026.10.02 | ₩217,432 | ₩217,980 | ₩207,977 | ₩208,472 | -4.12% | 10.6만 |
| 2026.10.01 | ₩198,589 | ₩204,487 | ₩186,781 | ₩201,518 | +1.47% | 7.7만 |
| 2026.09.30 | ₩197,666 | ₩197,666 | ₩185,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,209 |
| -0.74% |
| 5.4만 |
| 2026.09.29 | ₩188,626 | ₩196,235 | ₩187,182 | ₩194,858 | +3.30% | 10.9만 |
|---|
| 2026.09.28 | ₩189,322 | ₩192,678 | ₩173,849 | ₩179,252 | -5.32% | 9.8만 |
|---|
| 2026.09.25 | ₩196,677 | ₩201,290 | ₩187,115 | ₩193,882 | -1.42% | 12.2만 |
|---|
| 2026.09.24 | ₩182,033 | ₩193,106 | ₩178,998 | ₩189,281 | +3.98% | 9.9만 |
|---|
| 2026.09.23 | ₩197,813 | ₩197,813 | ₩185,778 | ₩192,264 | -2.81% | 7.1만 |
|---|
| 2026.09.22 | ₩183,277 | ₩199,525 | ₩183,277 | ₩194,470 | +6.11% | 13.7만 |
|---|
| 2026.09.21 | ₩180,134 | ₩192,451 | ₩171,268 | ₩187,744 | +4.22% | 16.8만 |
|---|
| 2026.09.18 | ₩167,256 | ₩169,663 | ₩159,032 | ₩169,075 | +1.09% | 6.3만 |
|---|
| 2026.09.17 | ₩164,769 | ₩173,996 | ₩164,314 | ₩164,742 | -0.02% | 12.9만 |
|---|
| 2026.09.16 | ₩146,087 | ₩155,956 | ₩144,428 | ₩150,807 | +3.23% | 13.6만 |
|---|
| 2026.09.15 | ₩140,657 | ₩147,812 | ₩139,775 | ₩140,336 | -0.23% | 10.2만 |
|---|
| 2026.09.14 | ₩133,730 | ₩143,840 | ₩130,882 | ₩137,501 | +2.82% | 13.6만 |
|---|
| 2026.09.11 | ₩158,510 | ₩165,825 | ₩152,787 | ₩160,342 | +1.16% | 17.4만 |
|---|
| 2026.09.10 | ₩150,861 | ₩158,631 | ₩147,852 | ₩148,440 | -1.60% | 10.5만 |
|---|
| 2026.09.09 | ₩145,552 | ₩168,179 | ₩145,552 | ₩159,995 | +9.92% | 18.9만 |
|---|
| 2026.09.08 | ₩148,387 | ₩155,274 | ₩143,626 | ₩147,424 | -0.65% | 15.2만 |
|---|
| 2026.09.04 | ₩130,159 | ₩145,137 | ₩129,999 | ₩144,789 | +11.24% | 19.1만 |
|---|
| 2026.09.03 | ₩121,173 | ₩131,711 | ₩118,070 | ₩127,177 | +4.96% | 10.9만 |
|---|
| 2026.09.02 | ₩122,831 | ₩126,281 | ₩120,705 | ₩124,436 | +1.31% | 7.2만 |
|---|
| 2026.09.01 | ₩122,376 | ₩129,210 | ₩117,268 | ₩129,210 | +5.58% | 13.9만 |
|---|
| 2026.08.31 | ₩136,538 | ₩137,006 | ₩128,220 | ₩130,587 | -4.36% | 16.1만 |
|---|
| 2026.08.28 | ₩149,176 | ₩153,856 | ₩135,522 | ₩137,234 | -8.01% | 37.1만 |
|---|
| 2026.08.27 | ₩189,870 | ₩190,699 | ₩171,174 | ₩172,311 | -9.25% | 46.3만 |
|---|
| 2026.08.26 | ₩171,014 | ₩178,035 | ₩166,494 | ₩177,861 | +4.00% | 11.2만 |
|---|
| 2026.08.25 | ₩167,015 | ₩179,867 | ₩165,491 | ₩171,081 | +2.43% | 19.4만 |
|---|
| 2026.08.24 | ₩155,809 | ₩159,513 | ₩144,428 | ₩156,558 | +0.48% | 8.9만 |
|---|
| 2026.08.21 | ₩190,619 | ₩191,073 | ₩161,894 | ₩167,403 | -12.18% | 18.7만 |
|---|
| 2026.08.20 | ₩169,075 | ₩188,854 | ₩165,959 | ₩188,653 | +11.58% | 20.3만 |
|---|
| 2026.08.19 | ₩172,338 | ₩179,506 | ₩157,801 | ₩168,513 | -2.22% | 48.3만 |
|---|
| 2026.08.18 | ₩146,301 | ₩153,402 | ₩134,385 | ₩141,406 | -3.35% | 21.1만 |
|---|
| 2026.08.17 | ₩157,895 | ₩175,079 | ₩157,895 | ₩167,376 | +6.00% | 17.1만 |
|---|
| 2026.08.14 | ₩150,085 | ₩151,784 | ₩143,974 | ₩150,353 | +0.18% | 11.3만 |
|---|
| 2026.08.13 | ₩145,565 | ₩163,057 | ₩144,081 | ₩150,954 | +3.70% | 16.3만 |
|---|
| 2026.08.12 | ₩154,886 | ₩156,237 | ₩144,388 | ₩144,562 | -6.67% | 13.9만 |
|---|
| 2026.08.11 | ₩138,170 | ₩138,250 | ₩131,497 | ₩138,250 | +0.06% | 8만 |
|---|
| 2026.08.10 | ₩158,470 | ₩161,987 | ₩133,356 | ₩133,570 | -15.71% | 26.2만 |
|---|
| 2026.08.07 | ₩147,504 | ₩150,861 | ₩130,173 | ₩147,237 | -0.18% | 15.9만 |
|---|
| 2026.08.06 | ₩129,718 | ₩148,039 | ₩125,252 | ₩136,739 | +5.41% | 19.8만 |
|---|
| 2026.08.05 | ₩143,746 | ₩152,211 | ₩136,552 | ₩137,488 | -4.35% | 18.3만 |
|---|
| 2026.08.04 | ₩136,726 | ₩152,198 | ₩133,743 | ₩147,130 | +7.61% | 37만 |
|---|
| 2026.08.03 | ₩101,434 | ₩118,217 | ₩98,439 | ₩117,629 | +15.97% | 26.6만 |
|---|
| 2026.07.31 | ₩123,593 | ₩125,974 | ₩109,779 | ₩110,113 | -10.91% | 25.9만 |
|---|
| 2026.07.30 | ₩99,816 | ₩106,182 | ₩97,141 | ₩105,446 | +5.64% | 23.1만 |
|---|
| 2026.07.29 | ₩96,834 | ₩100,298 | ₩84,344 | ₩84,344 | -12.90% | 24.2만 |
|---|
| 2026.07.28 | ₩103,721 | ₩105,045 | ₩89,479 | ₩97,315 | -6.18% | 22.4만 |
|---|
| 2026.07.27 | ₩125,853 | ₩127,244 | ₩106,382 | ₩115,409 | -8.30% | 15.5만 |
|---|
| 2026.07.24 | ₩133,342 | ₩136,257 | ₩117,963 | ₩121,855 | -8.61% | 12.8만 |
|---|
| 2026.07.23 | ₩139,240 | ₩149,109 | ₩136,806 | ₩141,821 | +1.85% | 13.8만 |
|---|
| 2026.07.22 | ₩133,422 | ₩149,537 | ₩132,326 | ₩144,816 | +8.54% | 12만 |
|---|
| 2026.07.21 | ₩138,330 | ₩143,746 | ₩134,238 | ₩140,162 | +1.32% | 18.3만 |
|---|
| 2026.07.20 | ₩122,229 | ₩132,500 | ₩120,357 | ₩124,208 | +1.62% | 18.9만 |
|---|
| 2026.07.17 | ₩106,663 | ₩122,671 | ₩103,226 | ₩115,984 | +8.74% | 27.4만 |
|---|
| 2026.07.16 | ₩132,406 | ₩134,011 | ₩113,216 | ₩115,717 | -12.60% | 25.7만 |
|---|
| 2026.07.15 | ₩165,477 | ₩165,477 | ₩132,847 | ₩140,590 | -15.04% | 23.8만 |
|---|
| 2026.07.14 | ₩175,828 | ₩176,524 | ₩159,553 | ₩164,943 | -6.19% | 17.8만 |
|---|
| 2026.07.13 | ₩175,547 | ₩175,547 | ₩154,110 | ₩156,852 | -10.65% | 20.8만 |
|---|
| 2026.07.10 | ₩189,870 | ₩191,983 | ₩181,672 | ₩186,660 | -1.69% | 11.4만 |
|---|
| 2026.07.09 | ₩201,464 | ₩211,802 | ₩195,874 | ₩198,857 | -1.29% | 22.5만 |
|---|
| 2026.07.08 | ₩171,322 | ₩188,559 | ₩169,222 | ₩180,870 | +5.57% | 18.4만 |
|---|
| 2026.07.07 | ₩184,962 | ₩190,271 | ₩165,905 | ₩179,640 | -2.88% | 27.4만 |
|---|
| 2026.07.06 | ₩216,910 | ₩228,411 | ₩210,906 | ₩210,906 | -2.77% | 12.7만 |
|---|
| 2026.07.02 | ₩248,444 | ₩258,420 | ₩189,375 | ₩203,283 | -18.18% | 34.2만 |
|---|
| 2026.07.01 | ₩275,350 | ₩295,717 | ₩253,151 | ₩255,210 | -7.31% | 20.8만 |
|---|
| 2026.06.30 | ₩269,921 | ₩311,591 | ₩266,470 | ₩306,014 | +13.37% | 32.6만 |
|---|
| 2026.06.29 | ₩259,142 | ₩269,372 | ₩218,221 | ₩267,674 | +3.29% | 30.4만 |
|---|
| 2026.06.26 | ₩250,704 | ₩263,207 | ₩239,524 | ₩249,500 | -0.48% | 48.2만 |
|---|
| 2026.06.25 | ₩296,854 | ₩296,854 | ₩244,392 | ₩278,921 | -6.04% | 43.1만 |
|---|
| 2026.06.24 | ₩278,078 | ₩278,078 | ₩242,934 | ₩268,784 | -3.34% | 32.1만 |
|---|
| 2026.06.23 | ₩269,693 | ₩298,325 | ₩267,005 | ₩273,652 | +1.47% | 34.4만 |
|---|
| 2026.06.22 | ₩349,838 | ₩349,838 | ₩315,603 | ₩336,197 | -3.90% | 40.4만 |
|---|
| 2026.06.18 | ₩335,381 | ₩382,628 | ₩325,432 | ₩343,031 | +2.28% | 48.2만 |
|---|
| 2026.06.17 | ₩303,861 | ₩335,274 | ₩287,520 | ₩299,983 | -1.28% | 34.7만 |
|---|
| 2026.06.16 | ₩324,683 | ₩363,492 | ₩277,022 | ₩277,022 | -14.68% | 50.9만 |
|---|
| 2026.06.15 | ₩321,982 | ₩353,756 | ₩303,246 | ₩346,053 | +7.48% | 38.3만 |
|---|
| 2026.06.12 | ₩268,276 | ₩302,698 | ₩260,827 | ₩286,356 | +6.74% | 34.2만 |
|---|
| 2026.06.11 | ₩252,014 | ₩290,930 | ₩247,401 | ₩287,854 | +14.22% | 48.1만 |
|---|
| 2026.06.10 | ₩256,508 | ₩274,454 | ₩235,499 | ₩235,499 | -8.19% | 56.2만 |
|---|
| 2026.06.09 | ₩336,852 | ₩341,012 | ₩216,643 | ₩265,080 | -21.31% | 92.6만 |
|---|
| 2026.06.08 | ₩311,671 | ₩343,392 | ₩298,231 | ₩312,179 | +0.16% | 67.4만 |
|---|
| 2026.06.05 | ₩342,001 | ₩352,780 | ₩257,417 | ₩261,094 | -23.66% | 65.4만 |
|---|
| 2026.06.04 | ₩314,306 | ₩406,111 | ₩301,909 | ₩395,025 | +25.68% | 86.2만 |
|---|
| 2026.06.03 | ₩398,569 | ₩412,918 | ₩341,373 | ₩358,276 | -10.11% | 125.1만 |
|---|
| 2026.06.02 | ₩264,973 | ₩334,967 | ₩264,050 | ₩333,014 | +25.68% | 115.8만 |
|---|
| 2026.06.01 | ₩167,885 | ₩212,002 | ₩162,041 | ₩201,692 | +20.14% | 29.3만 |
|---|
| 2026.05.29 | ₩176,845 | ₩183,491 | ₩167,978 | ₩177,059 | +0.12% | 20.7만 |
|---|
| 2026.05.28 | ₩166,949 | ₩181,873 | ₩160,369 | ₩177,700 | +6.44% | 70.6만 |
|---|
| 2026.05.27 | ₩201,317 | ₩201,331 | ₩162,790 | ₩167,871 | -16.61% | 69.5만 |
|---|
| 2026.05.26 | ₩191,234 | ₩198,816 | ₩170,840 | ₩184,213 | -3.67% | 33.4만 |
|---|
| 2026.05.22 | ₩161,853 | ₩167,176 | ₩157,788 | ₩163,793 | +1.20% | 19.6만 |
|---|
| 2026.05.21 | ₩157,694 | ₩160,998 | ₩151,409 | ₩155,073 | -1.66% | 23.3만 |
|---|
| 2026.05.20 | ₩144,442 | ₩158,176 | ₩142,463 | ₩149,109 | +3.23% | 31.3만 |
|---|
| 2026.05.19 | ₩114,486 | ₩141,326 | ₩114,165 | ₩132,433 | +15.68% | 28.3만 |
|---|
| 2026.05.18 | ₩142,503 | ₩143,198 | ₩117,027 | ₩122,243 | -14.22% | 31.8만 |
|---|
| 2026.05.15 | ₩129,223 | ₩142,570 | ₩129,036 | ₩134,318 | +3.94% | 24.7만 |
|---|
| 2026.05.14 | ₩141,460 | ₩158,323 | ₩136,405 | ₩143,305 | +1.30% | 58.8만 |
|---|
| 2026.05.13 | ₩123,740 | ₩142,730 | ₩123,740 | ₩136,752 | +10.52% | 80.4만 |
|---|
| 2026.05.12 | ₩118,538 | ₩123,540 | ₩108,040 | ₩117,375 | -0.98% | 20만 |
|---|
| 2026.05.11 | ₩116,385 | ₩131,724 | ₩114,419 | ₩126,816 | +8.96% | 24.8만 |
|---|
| 2026.05.08 | ₩117,950 | ₩126,295 | ₩116,011 | ₩125,733 | +6.60% | 17만 |
|---|
| 2026.05.07 | ₩128,327 | ₩128,327 | ₩109,766 | ₩111,156 | -13.38% | 12.1만 |
|---|
| 2026.05.06 | ₩132,098 | ₩134,586 | ₩120,304 | ₩130,159 | -1.47% | 12.7만 |
|---|
| 2026.05.05 | ₩125,252 | ₩131,055 | ₩119,234 | ₩125,198 | -0.04% | 12.2만 |
|---|
| 2026.05.04 | ₩122,644 | ₩122,644 | ₩116,051 | ₩118,017 | -3.77% | 7.2만 |
|---|
| 2026.05.01 | ₩115,904 | ₩121,681 | ₩111,905 | ₩119,795 | +3.36% | 7.8만 |
|---|
| 2026.04.30 | ₩113,577 | ₩120,986 | ₩108,321 | ₩120,317 | +5.93% | 20만 |
|---|
| 2026.04.29 | ₩104,898 | ₩109,645 | ₩101,635 | ₩108,522 | +3.45% | 13.9만 |
|---|
| 2026.04.28 | ₩96,620 | ₩106,984 | ₩94,413 | ₩103,815 | +7.45% | 19.6만 |
|---|
| 2026.04.27 | ₩115,235 | ₩118,378 | ₩100,859 | ₩110,929 | -3.74% | 23.8만 |
|---|
| 2026.04.24 | ₩127,712 | ₩129,237 | ₩111,023 | ₩119,902 | -6.12% | 32.1만 |
|---|
| 2026.04.23 | ₩111,892 | ₩125,011 | ₩111,317 | ₩121,627 | +8.70% | 22.3만 |
|---|
| 2026.04.22 | ₩105,714 | ₩111,745 | ₩101,889 | ₩110,394 | +4.43% | 22만 |
|---|
| 2026.04.21 | ₩98,746 | ₩106,917 | ₩97,957 | ₩102,170 | +3.47% | 21.7만 |
|---|
| 2026.04.20 | ₩97,543 | ₩99,789 | ₩92,528 | ₩97,864 | +0.33% | 20.3만 |
|---|
| 2026.04.17 | ₩81,442 | ₩87,687 | ₩79,783 | ₩87,406 | +7.32% | 11.6만 |
|---|
| 2026.04.16 | ₩78,406 | ₩81,442 | ₩74,073 | ₩79,783 | +1.76% | 8.8만 |
|---|
| 2026.04.15 | ₩79,797 | ₩85,828 | ₩77,844 | ₩81,549 | +2.20% | 10만 |
|---|
| 2026.04.14 | ₩83,488 | ₩83,982 | ₩77,430 | ₩80,612 | -3.44% | 14.6만 |
|---|
| 2026.04.13 | ₩75,985 | ₩80,465 | ₩74,447 | ₩77,617 | +2.15% | 14.6만 |
|---|
| 2026.04.10 | ₩70,048 | ₩75,651 | ₩69,633 | ₩74,381 | +6.19% | 12.8만 |
|---|
| 2026.04.09 | ₩65,046 | ₩67,106 | ₩62,933 | ₩65,006 | -0.06% | 7만 |
|---|
| 2026.04.08 | ₩58,814 | ₩60,513 | ₩55,592 | ₩59,470 | +1.11% | 8.5만 |
|---|
| 2026.04.07 | ₩52,636 | ₩54,401 | ₩51,058 | ₩54,401 | +3.35% | 6.9만 |
|---|
| 2026.04.06 | ₩54,963 | ₩56,528 | ₩51,285 | ₩54,482 | -0.88% | 3.2만 |
|---|
| 2026.04.02 | ₩48,290 | ₩52,155 | ₩46,485 | ₩52,155 | +8.00% | 6.3만 |
|---|
| 2026.04.01 | ₩46,806 | ₩53,358 | ₩46,444 | ₩51,807 | +10.69% | 15.4만 |
|---|
| 2026.03.31 | ₩42,646 | ₩45,589 | ₩40,239 | ₩44,973 | +5.46% | 5.7만 |
|---|
| 2026.03.30 | ₩43,302 | ₩43,315 | ₩34,904 | ₩35,826 | -17.26% | 1.3만 |
|---|
| 2026.03.27 | ₩45,762 | ₩45,762 | ₩40,908 | ₩42,071 | -8.07% | 1.8만 |
|---|
| 2026.03.26 | ₩45,027 | ₩47,113 | ₩44,452 | ₩44,679 | -0.77% | 4.5만 |
|---|
| 2026.03.25 | ₩41,951 | ₩45,375 | ₩41,951 | ₩45,361 | +8.13% | 4.1만 |
|---|
| 2026.03.24 | ₩37,471 | ₩40,520 | ₩37,471 | ₩40,052 | +6.89% | 1.3만 |
|---|
| 2026.03.23 | ₩37,899 | ₩39,330 | ₩37,592 | ₩38,340 | +1.16% | 2.8만 |
|---|
| 2026.03.20 | ₩37,418 | ₩38,394 | ₩36,268 | ₩36,455 | -2.57% | 1.2만 |
|---|
| 2026.03.19 | ₩35,412 | ₩37,859 | ₩34,583 | ₩37,859 | +6.91% | 9.5천 |
|---|
| 2026.03.18 | ₩39,370 | ₩40,012 | ₩36,308 | ₩36,321 | -7.74% | 1.9만 |
|---|
| 2026.03.17 | ₩40,119 | ₩41,095 | ₩38,648 | ₩38,982 | -2.83% | 1.4만 |
|---|
| 2026.03.16 | ₩37,846 | ₩40,360 | ₩37,846 | ₩39,718 | +4.95% | 3.9만 |
|---|
| 2026.03.13 | ₩36,642 | ₩38,782 | ₩35,933 | ₩36,562 | -0.22% | 1.9만 |
|---|
| 2026.03.12 | ₩38,247 | ₩38,300 | ₩36,348 | ₩36,522 | -4.51% | 1.8만 |
|---|
| 2026.03.11 | ₩41,991 | ₩42,713 | ₩38,822 | ₩38,835 | -7.52% | 2.1만 |
|---|
| 2026.03.10 | ₩40,881 | ₩42,914 | ₩40,400 | ₩41,376 | +1.21% | 2.4만 |
|---|
| 2026.03.09 | ₩36,548 | ₩40,881 | ₩34,034 | ₩40,881 | +11.86% | 16.2만 |
|---|
| 2026.03.06 | ₩34,195 | ₩41,042 | ₩34,101 | ₩38,300 | +12.01% | 12.6만 |
|---|
| 2026.03.05 | ₩30,517 | ₩31,199 | ₩27,816 | ₩27,896 | -8.59% | 6.8만 |
|---|
| 2026.03.04 | ₩30,169 | ₩30,758 | ₩29,661 | ₩29,862 | -1.02% | 3.7천 |
|---|
| 2026.03.03 | ₩29,915 | ₩30,103 | ₩28,846 | ₩29,487 | -1.43% | 1.5만 |
|---|
| 2026.03.02 | ₩31,106 | ₩33,526 | ₩31,106 | ₩32,109 | +3.22% | 1.6만 |
|---|
| 2026.02.27 | ₩30,985 | ₩32,764 | ₩30,985 | ₩32,750 | +5.70% | 2.6천 |
|---|
| 2026.02.26 | ₩32,430 | ₩32,537 | ₩29,621 | ₩30,945 | -4.58% | 2천 |
|---|
| 2026.02.25 | ₩31,172 | ₩32,282 | ₩31,025 | ₩32,269 | +3.52% | 8.6천 |
|---|
| 2026.02.24 | ₩29,956 | ₩31,253 | ₩29,528 | ₩30,357 | +1.34% | 6.2천 |
|---|
| 2026.02.23 | ₩29,621 | ₩30,771 | ₩28,872 | ₩29,889 | +0.90% | 1만 |
|---|
| 2026.02.20 | ₩30,076 | ₩31,828 | ₩30,076 | ₩31,146 | +3.56% | 1.3만 |
|---|
| 2026.02.19 | ₩30,450 | ₩31,346 | ₩30,263 | ₩31,346 | +2.94% | 1.5만 |
|---|
| 2026.02.18 | ₩30,878 | ₩31,119 | ₩30,825 | ₩30,932 | +0.17% | 2.2천 |
|---|
| 2026.02.17 | ₩30,076 | ₩31,440 | ₩29,514 | ₩30,892 | +2.71% | 1천 |
|---|
| 2026.02.13 | ₩30,250 | ₩31,480 | ₩30,250 | ₩30,544 | +0.97% | 600 |
|---|
| 2026.02.12 | ₩32,002 | ₩32,643 | ₩30,143 | ₩30,357 | -5.14% | 2천 |
|---|