시장 데이터를 불러오는 중
전체 종목
Direxion MU Defined Income Boost ETF 과거 주가
Direxion MU Defined Income Boost ETF · MUIB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion MU Defined Income Boost ETF · MUIB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,782 | ₩41,782 | ₩41,701 | ₩41,782 | 0.00% | 3.3천 |
| 2026.10.08 | ₩43,765 | ₩43,765 | ₩42,077 | ₩42,077 | -3.86% | 2.7천 |
| 2026.10.07 | ₩43,336 | ₩44,194 | ₩43,336 | ₩44,194 | +1.98% | 1천 |
| 2026.10.06 | ₩43,390 | ₩43,457 | ₩42,479 | ₩42,479 | -2.10% | 2.4천 |
| 2026.10.05 | ₩43,604 | ₩43,604 | ₩43,135 | ₩43,296 | -0.71% | 2.5천 |
| 2026.10.02 | ₩44,355 | ₩44,355 | ₩43,644 | ₩43,725 | -1.42% | 1.4천 |
| 2026.10.01 | ₩42,358 | ₩44,529 | ₩42,358 | ₩44,529 | +5.12% | 2.9천 |
| 2026.09.30 | ₩43,510 | ₩43,510 | ₩43,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,135 |
| -0.86% |
| 400 |
| 2026.09.29 | ₩43,832 | ₩44,301 | ₩43,832 | ₩43,939 | +0.24% | 1.4천 |
|---|
| 2026.09.28 | ₩43,015 | ₩43,457 | ₩42,653 | ₩43,457 | +1.03% | 1천 |
|---|
| 2026.09.25 | ₩44,917 | ₩44,917 | ₩44,569 | ₩44,636 | -0.63% | 600 |
|---|
| 2026.09.24 | ₩43,001 | ₩44,167 | ₩42,867 | ₩44,167 | +2.71% | 1.5천 |
|---|
| 2026.09.23 | ₩44,542 | ₩44,623 | ₩43,671 | ₩43,671 | -1.96% | 1.5천 |
|---|
| 2026.09.22 | ₩43,564 | ₩44,489 | ₩43,564 | ₩44,489 | +2.12% | 300 |
|---|
| 2026.09.21 | ₩41,541 | ₩43,122 | ₩41,541 | ₩42,546 | +2.42% | 1.9천 |
|---|
| 2026.09.18 | ₩40,268 | ₩41,326 | ₩40,268 | ₩41,326 | +2.63% | 1.2천 |
|---|
| 2026.09.17 | ₩39,852 | ₩39,892 | ₩39,705 | ₩39,785 | -0.17% | 4.3천 |
|---|
| 2026.09.16 | ₩37,923 | ₩37,923 | ₩37,387 | ₩37,547 | -0.99% | 1.8천 |
|---|
| 2026.09.15 | ₩38,083 | ₩38,217 | ₩37,547 | ₩37,695 | -1.02% | 1.4천 |
|---|
| 2026.09.14 | ₩36,985 | ₩37,963 | ₩36,985 | ₩37,963 | +2.64% | 1.5천 |
|---|
| 2026.09.11 | ₩40,335 | ₩40,335 | ₩39,919 | ₩40,147 | -0.47% | 3.9천 |
|---|
| 2026.09.10 | ₩40,455 | ₩40,455 | ₩40,147 | ₩40,254 | -0.50% | 3.3천 |
|---|
| 2026.09.09 | ₩42,211 | ₩42,211 | ₩42,211 | ₩42,211 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩41,098 | ₩41,098 | ₩41,098 | ₩41,098 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,897 | ₩41,608 | ₩40,897 | ₩41,608 | +1.74% | 400 |
|---|
| 2026.09.03 | ₩38,258 | ₩39,129 | ₩38,258 | ₩39,129 | +2.28% | 600 |
|---|
| 2026.09.02 | ₩38,713 | ₩39,062 | ₩38,686 | ₩39,062 | +0.90% | 500 |
|---|
| 2026.09.01 | ₩38,351 | ₩38,351 | ₩38,110 | ₩38,110 | -0.63% | 700 |
|---|
| 2026.08.31 | ₩38,043 | ₩39,062 | ₩38,043 | ₩39,062 | +2.68% | 2.9천 |
|---|
| 2026.08.28 | ₩38,258 | ₩38,566 | ₩37,413 | ₩38,057 | -0.53% | 1.4천 |
|---|
| 2026.08.27 | ₩38,405 | ₩38,405 | ₩37,695 | ₩38,405 | 0.00% | 1.6천 |
|---|
| 2026.08.26 | ₩38,097 | ₩38,579 | ₩38,097 | ₩38,499 | +1.06% | 600 |
|---|
| 2026.08.25 | ₩38,311 | ₩38,311 | ₩38,311 | ₩38,311 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,556 | ₩37,454 | ₩36,556 | ₩37,360 | +2.20% | 3.4천 |
|---|
| 2026.08.21 | ₩39,598 | ₩39,879 | ₩39,598 | ₩39,839 | +0.61% | 1.6천 |
|---|
| 2026.08.20 | ₩38,834 | ₩40,107 | ₩38,820 | ₩40,107 | +3.28% | 1.1천 |
|---|
| 2026.08.19 | ₩38,646 | ₩38,767 | ₩38,124 | ₩38,512 | -0.35% | 7.2천 |
|---|
| 2026.08.18 | ₩38,686 | ₩38,686 | ₩38,686 | ₩38,686 | 0.00% | 900 |
|---|
| 2026.08.17 | ₩41,795 | ₩42,599 | ₩41,795 | ₩41,902 | +0.26% | 7.5천 |
|---|
| 2026.08.14 | ₩40,093 | ₩40,495 | ₩40,093 | ₩40,160 | +0.17% | 3.2천 |
|---|
| 2026.08.13 | ₩40,268 | ₩40,268 | ₩39,437 | ₩39,437 | -2.06% | 300 |
|---|
| 2026.08.12 | ₩37,748 | ₩37,748 | ₩37,748 | ₩37,748 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩35,511 | ₩35,859 | ₩35,363 | ₩35,859 | +0.98% | 500 |
|---|
| 2026.08.10 | ₩36,864 | ₩36,864 | ₩35,738 | ₩35,738 | -3.05% | 800 |
|---|
| 2026.08.07 | ₩36,462 | ₩36,462 | ₩35,310 | ₩36,207 | -0.70% | 1.7천 |
|---|
| 2026.08.06 | ₩37,199 | ₩37,199 | ₩36,489 | ₩36,489 | -1.91% | 400 |
|---|
| 2026.08.05 | ₩38,150 | ₩38,150 | ₩37,145 | ₩37,145 | -2.63% | 600 |
|---|
| 2026.08.04 | ₩36,181 | ₩36,998 | ₩36,020 | ₩36,690 | +1.41% | 1.5천 |
|---|
| 2026.08.03 | ₩31,450 | ₩34,197 | ₩31,450 | ₩34,037 | +8.22% | 2.3천 |
|---|
| 2026.07.31 | ₩37,467 | ₩37,467 | ₩33,809 | ₩33,809 | -9.76% | 8.9천 |
|---|
| 2026.07.30 | ₩34,599 | ₩35,899 | ₩34,599 | ₩35,899 | +3.76% | 1.5천 |
|---|
| 2026.07.29 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|