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 | ₩12,145 | ₩12,822 | ₩11,897 | ₩12,567 | +3.48% | 3358.4만 |
| 2026.09.28–2026.10.02 | ₩12,058 | ₩12,675 | ₩11,722 | ₩12,071 | +0.11% | 3738.9만 |
| 2026.09.21–2026.09.25 | ₩12,661 | ₩12,844 | ₩11,716 | ₩12,004 | -5.19% | 3234.8만 |
| 2026.09.14–2026.09.18 | ₩14,620 | ₩14,687 | ₩13,023 | ₩13,050 | -10.73% | 2531.6만 |
| 2026.09.08–2026.09.11 | ₩12,879 | ₩13,775 | ₩12,782 | ₩13,667 | +6.12% | 2376.9만 |
| 2026.08.31–2026.09.04 | ₩14,398 | ₩14,559 | ₩13,129 | ₩13,144 | -8.71% | 2793.9만 |
| 2026.08.24–2026.08.28 | ₩14,365 | ₩15,035 | ₩13,815 | ₩14,365 | 0.00% | 2377만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,547 |
| ₩14,687 |
| ₩13,010 |
| ₩13,909 |
| +2.67% |
| 3517.9만 |
| 2026.08.10–2026.08.14 | ₩15,726 | ₩16,075 | ₩13,748 | ₩13,922 | -11.47% | 4093.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,342 | ₩17,651 | ₩14,593 | ₩15,478 | -10.75% | 6734.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,464 | ₩19,314 | ₩14,660 | ₩16,591 | +7.29% | 8627만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,605 | ₩17,121 | ₩14,284 | ₩15,652 | -5.74% | 4976만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,974 | ₩18,241 | ₩14,888 | ₩17,315 | +8.40% | 6542.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,834 | ₩16,605 | ₩14,284 | ₩15,196 | +2.44% | 7431.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,419 | ₩15,666 | ₩12,943 | ₩15,317 | +14.14% | 8704.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,345 | ₩15,666 | ₩11,944 | ₩13,439 | +0.70% | 1.5억 |
|---|
| 2026.06.15–2026.06.18 | ₩15,384 | ₩15,880 | ₩13,882 | ₩14,123 | -8.20% | 6600.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,731 | ₩19,220 | ₩16,135 | ₩16,658 | -6.05% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩17,034 | ₩19,596 | ₩15,746 | ₩19,381 | +13.78% | 7798.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,688 | ₩21,688 | ₩17,547 | ₩17,731 | -18.24% | 5809.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,035 | ₩27,562 | ₩23,002 | ₩23,887 | -0.61% | 3571.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,049 | ₩25,467 | ₩22,151 | ₩24,947 | +8.23% | 6402만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,007 | ₩34,094 | ₩24,491 | ₩24,491 | -27.98% | 3425.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,528 | ₩39,030 | ₩34,926 | ₩35,181 | -6.25% | 1417.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,189 | ₩44,288 | ₩37,836 | ₩38,735 | -8.19% | 738.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,943 | ₩47,735 | ₩41,055 | ₩42,517 | -9.43% | 557.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,711 | ₩53,851 | ₩45,964 | ₩46,326 | -12.11% | 528.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,212 | ₩63,695 | ₩51,678 | ₩53,690 | -2.76% | 788.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,788 | ₩56,828 | ₩47,285 | ₩56,038 | +17.26% | 450.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,777 | ₩48,835 | ₩43,260 | ₩48,057 | +4.98% | 682만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,466 | ₩57,539 | ₩47,601 | ₩48,003 | -14.99% | 573만 |
|---|
| 2026.03.02–2026.03.06 | ₩519,731 | ₩552,591 | ₩51,101 | ₩55,661 | -89.29% | 904.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩494,918 | ₩519,731 | ₩477,481 | ₩506,318 | +2.30% | 139.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩521,742 | ₩529,790 | ₩485,529 | ₩488,211 | -6.43% | 95.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩555,273 | ₩576,733 | ₩474,799 | ₩508,330 | -8.45% | 131만 |
|---|
| 2026.02.02–2026.02.06 | ₩521,742 | ₩578,074 | ₩482,846 | ₩536,496 | +2.83% | 145.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩548,567 | ₩563,991 | ₩470,775 | ₩516,377 | -5.87% | 82.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩598,193 | ₩601,546 | ₩524,425 | ₩540,520 | -9.64% | 65.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩641,113 | ₩664,584 | ₩593,499 | ₩598,193 | -6.69% | 37.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩682,691 | ₩714,881 | ₩631,724 | ₩634,407 | -7.07% | 30.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩802,062 | ₩803,403 | ₩702,810 | ₩704,151 | -12.21% | 18.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩814,133 | ₩842,299 | ₩769,872 | ₩787,308 | -3.29% | 10.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩925,456 | ₩1,032,755 | ₩839,616 | ₩849,005 | -8.26% | 32.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩949,598 | ₩957,645 | ₩870,465 | ₩950,939 | +0.14% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩997,883 | ₩1,035,437 | ₩948,927 | ₩974,411 | -2.35% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,090,428 | ₩1,094,452 | ₩973,740 | ₩979,105 | -10.21% | 7.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩958,987 | ₩1,207,921 | ₩906,008 | ₩1,123,959 | +17.20% | 29.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩958,987 | ₩1,026,987 | ₩922,773 | ₩957,645 | -0.14% | 15.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,034,096 | ₩1,103,841 | ₩966,900 | ₩1,001,906 | -3.11% | 11.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,077,016 | ₩1,120,606 | ₩1,039,461 | ₩1,079,698 | +0.25% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,158,831 | ₩1,258,083 | ₩1,100,487 | ₩1,105,182 | -4.63% | 6.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,272,837 | ₩1,307,709 | ₩1,174,524 | ₩1,199,069 | -5.80% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,274,178 | ₩1,358,676 | ₩1,273,910 | ₩1,346,605 | +5.68% | 9.1천 |
|---|