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 | ₩12,134 | ₩12,811 | ₩11,886 | ₩12,556 | +3.48% | 3358.4만 |
| 2026.09.28–2026.10.02 | ₩12,047 | ₩12,663 | ₩11,712 | ₩12,060 | +0.11% | 3738.9만 |
| 2026.09.21–2026.09.25 | ₩12,650 | ₩12,832 | ₩11,705 | ₩11,993 | -5.19% | 3234.8만 |
| 2026.09.14–2026.09.18 | ₩14,606 | ₩14,673 | ₩13,012 | ₩13,038 | -10.73% | 2531.6만 |
| 2026.09.08–2026.09.11 | ₩12,867 | ₩13,762 | ₩12,770 | ₩13,655 | +6.12% | 2376.9만 |
| 2026.08.31–2026.09.04 | ₩14,385 | ₩14,546 | ₩13,117 | ₩13,132 | -8.71% | 2793.9만 |
| 2026.08.24–2026.08.28 | ₩14,352 | ₩15,022 | ₩13,802 | ₩14,352 | 0.00% | 2377만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,673 |
| ₩12,998 |
| ₩13,896 |
| +2.67% |
| 3517.9만 |
| 2026.08.10–2026.08.14 | ₩15,712 | ₩16,060 | ₩13,735 | ₩13,909 | -11.47% | 4093.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,326 | ₩17,635 | ₩14,579 | ₩15,464 | -10.75% | 6734.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,450 | ₩19,296 | ₩14,646 | ₩16,576 | +7.29% | 8627만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,589 | ₩17,105 | ₩14,271 | ₩15,638 | -5.74% | 4976만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,960 | ₩18,224 | ₩14,874 | ₩17,300 | +8.40% | 6542.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,821 | ₩16,589 | ₩14,271 | ₩15,182 | +2.44% | 7431.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,407 | ₩15,651 | ₩12,931 | ₩15,303 | +14.14% | 8704.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,333 | ₩15,651 | ₩11,933 | ₩13,427 | +0.70% | 1.5억 |
|---|
| 2026.06.15–2026.06.18 | ₩15,370 | ₩15,866 | ₩13,869 | ₩14,110 | -8.20% | 6600.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,715 | ₩19,202 | ₩16,120 | ₩16,643 | -6.05% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩17,018 | ₩19,578 | ₩15,732 | ₩19,363 | +13.78% | 7798.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,668 | ₩21,668 | ₩17,531 | ₩17,715 | -18.24% | 5809.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,013 | ₩27,537 | ₩22,981 | ₩23,866 | -0.61% | 3571.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,028 | ₩25,444 | ₩22,130 | ₩24,924 | +8.23% | 6402만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,976 | ₩34,063 | ₩24,469 | ₩24,469 | -27.98% | 3425.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,494 | ₩38,995 | ₩34,894 | ₩35,149 | -6.25% | 1417.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,150 | ₩44,247 | ₩37,802 | ₩38,700 | -8.19% | 738.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,901 | ₩47,691 | ₩41,018 | ₩42,479 | -9.43% | 557.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,663 | ₩53,802 | ₩45,922 | ₩46,284 | -12.11% | 528.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,162 | ₩63,638 | ₩51,631 | ₩53,641 | -2.76% | 788.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,745 | ₩56,777 | ₩47,242 | ₩55,987 | +17.26% | 450.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,735 | ₩48,790 | ₩43,221 | ₩48,013 | +4.98% | 682만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,415 | ₩57,487 | ₩47,557 | ₩47,959 | -14.99% | 573만 |
|---|
| 2026.03.02–2026.03.06 | ₩519,258 | ₩552,088 | ₩51,055 | ₩55,611 | -89.29% | 904.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩494,467 | ₩519,258 | ₩477,047 | ₩505,858 | +2.30% | 139.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩521,268 | ₩529,308 | ₩485,087 | ₩487,767 | -6.43% | 95.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩554,768 | ₩576,209 | ₩474,367 | ₩507,868 | -8.45% | 131만 |
|---|
| 2026.02.02–2026.02.06 | ₩521,268 | ₩577,549 | ₩482,407 | ₩536,008 | +2.83% | 145.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩548,068 | ₩563,478 | ₩470,347 | ₩515,908 | -5.87% | 82.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩597,649 | ₩600,999 | ₩523,948 | ₩540,028 | -9.64% | 65.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩640,530 | ₩663,980 | ₩592,959 | ₩597,649 | -6.69% | 37.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩682,070 | ₩714,231 | ₩631,149 | ₩633,829 | -7.07% | 30.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩801,332 | ₩802,672 | ₩702,170 | ₩703,511 | -12.21% | 18.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩813,392 | ₩841,533 | ₩769,171 | ₩786,592 | -3.29% | 10.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩924,614 | ₩1,031,815 | ₩838,853 | ₩848,233 | -8.26% | 32.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩948,734 | ₩956,774 | ₩869,673 | ₩950,074 | +0.14% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩996,975 | ₩1,034,495 | ₩948,064 | ₩973,525 | -2.35% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,089,436 | ₩1,093,456 | ₩972,855 | ₩978,215 | -10.21% | 7.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩958,114 | ₩1,206,822 | ₩905,184 | ₩1,122,937 | +17.20% | 29.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩958,114 | ₩1,026,053 | ₩921,934 | ₩956,774 | -0.14% | 15.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,033,155 | ₩1,102,836 | ₩966,020 | ₩1,000,995 | -3.11% | 11.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,076,036 | ₩1,119,587 | ₩1,038,516 | ₩1,078,716 | +0.25% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,157,777 | ₩1,256,939 | ₩1,099,486 | ₩1,104,176 | -4.63% | 6.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,271,679 | ₩1,306,520 | ₩1,173,456 | ₩1,197,978 | -5.80% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,273,019 | ₩1,357,440 | ₩1,272,751 | ₩1,345,380 | +5.68% | 9.1천 |
|---|