시장 데이터를 불러오는 중
전체 종목
Direxion Daily MU Bear 1X ETF 과거 주가
Direxion Daily MU Bear 1X ETF · MUD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily MU Bear 1X ETF · MUD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,144 | ₩12,822 | ₩11,896 | ₩12,567 | +3.48% | 3358.4만 |
| 2026.09.28–2026.10.02 | ₩12,057 | ₩12,674 | ₩11,722 | ₩12,071 | +0.11% | 3738.9만 |
| 2026.09.21–2026.09.25 | ₩12,661 | ₩12,843 | ₩11,715 | ₩12,003 | -5.19% | 3234.8만 |
| 2026.09.14–2026.09.18 | ₩14,619 | ₩14,686 | ₩13,023 | ₩13,050 | -10.73% | 2531.6만 |
| 2026.09.08–2026.09.11 | ₩12,878 | ₩13,774 | ₩12,781 | ₩13,667 | +6.12% | 2376.9만 |
| 2026.08.31–2026.09.04 | ₩14,397 | ₩14,558 | ₩13,129 | ₩13,143 | -8.71% | 2793.9만 |
| 2026.08.24–2026.08.28 | ₩14,364 | ₩15,035 | ₩13,814 | ₩14,364 | 0.00% | 2377만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,686 |
| ₩13,009 |
| ₩13,908 |
| +2.67% |
| 3517.9만 |
| 2026.08.10–2026.08.14 | ₩15,725 | ₩16,074 | ₩13,747 | ₩13,921 | -11.47% | 4093.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,341 | ₩17,650 | ₩14,592 | ₩15,477 | -10.75% | 6734.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,464 | ₩19,313 | ₩14,659 | ₩16,590 | +7.29% | 8627만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,604 | ₩17,120 | ₩14,283 | ₩15,651 | -5.74% | 4976만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,973 | ₩18,240 | ₩14,887 | ₩17,315 | +8.40% | 6542.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,833 | ₩16,604 | ₩14,283 | ₩15,195 | +2.44% | 7431.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,418 | ₩15,665 | ₩12,942 | ₩15,316 | +14.14% | 8704.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,345 | ₩15,665 | ₩11,943 | ₩13,439 | +0.70% | 1.5억 |
|---|
| 2026.06.15–2026.06.18 | ₩15,383 | ₩15,879 | ₩13,881 | ₩14,123 | -8.20% | 6600.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,730 | ₩19,219 | ₩16,134 | ₩16,657 | -6.05% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩17,033 | ₩19,594 | ₩15,745 | ₩19,380 | +13.78% | 7798.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,687 | ₩21,687 | ₩17,547 | ₩17,730 | -18.24% | 5809.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,034 | ₩27,561 | ₩23,001 | ₩23,886 | -0.61% | 3571.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,048 | ₩25,466 | ₩22,149 | ₩24,946 | +8.23% | 6402만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,005 | ₩34,093 | ₩24,490 | ₩24,490 | -27.98% | 3425.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,526 | ₩39,028 | ₩34,924 | ₩35,179 | -6.25% | 1417.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,187 | ₩44,285 | ₩37,834 | ₩38,733 | -8.19% | 738.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,941 | ₩47,732 | ₩41,053 | ₩42,515 | -9.43% | 557.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,708 | ₩53,848 | ₩45,962 | ₩46,324 | -12.11% | 528.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,209 | ₩63,692 | ₩51,675 | ₩53,687 | -2.76% | 788.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,786 | ₩56,825 | ₩47,283 | ₩56,035 | +17.26% | 450.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,774 | ₩48,832 | ₩43,258 | ₩48,054 | +4.98% | 682만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,463 | ₩57,536 | ₩47,598 | ₩48,000 | -14.99% | 573만 |
|---|
| 2026.03.02–2026.03.06 | ₩519,703 | ₩552,562 | ₩51,099 | ₩55,659 | -89.29% | 904.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩494,892 | ₩519,703 | ₩477,457 | ₩506,292 | +2.30% | 139.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩521,715 | ₩529,762 | ₩485,504 | ₩488,186 | -6.43% | 95.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩555,244 | ₩576,703 | ₩474,774 | ₩508,303 | -8.45% | 131만 |
|---|
| 2026.02.02–2026.02.06 | ₩521,715 | ₩578,044 | ₩482,821 | ₩536,468 | +2.83% | 145.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩548,539 | ₩563,962 | ₩470,751 | ₩516,350 | -5.87% | 82.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩598,162 | ₩601,515 | ₩524,397 | ₩540,492 | -9.64% | 65.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩641,079 | ₩664,550 | ₩593,468 | ₩598,162 | -6.69% | 37.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩682,656 | ₩714,844 | ₩631,691 | ₩634,373 | -7.07% | 30.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩802,020 | ₩803,361 | ₩702,773 | ₩704,114 | -12.21% | 18.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩814,090 | ₩842,255 | ₩769,832 | ₩787,267 | -3.29% | 10.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩925,407 | ₩1,032,701 | ₩839,572 | ₩848,961 | -8.26% | 32.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩949,548 | ₩957,595 | ₩870,419 | ₩950,890 | +0.14% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩997,830 | ₩1,035,383 | ₩948,878 | ₩974,360 | -2.35% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,090,371 | ₩1,094,395 | ₩973,689 | ₩979,054 | -10.21% | 7.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩958,937 | ₩1,207,858 | ₩905,960 | ₩1,123,900 | +17.20% | 29.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩958,937 | ₩1,026,934 | ₩922,725 | ₩957,595 | -0.14% | 15.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,034,042 | ₩1,103,783 | ₩966,849 | ₩1,001,854 | -3.11% | 11.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,076,960 | ₩1,120,548 | ₩1,039,407 | ₩1,079,642 | +0.25% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,158,771 | ₩1,258,017 | ₩1,100,430 | ₩1,105,124 | -4.63% | 6.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,272,770 | ₩1,307,641 | ₩1,174,463 | ₩1,199,006 | -5.80% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,274,112 | ₩1,358,605 | ₩1,273,843 | ₩1,346,535 | +5.68% | 9.1천 |
|---|