시장 데이터를 불러오는 중
전체 종목
Direxion Daily Silver Bull 2X ETF 과거 주가
Direxion Daily Silver Bull 2X ETF · USLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Silver Bull 2X ETF · USLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,397 | ₩18,598 | ₩18,317 | ₩18,330 | -0.36% | 8만 |
| 2026.10.08 | ₩17,499 | ₩17,579 | ₩17,070 | ₩17,485 | -0.08% | 113.5만 |
| 2026.10.07 | ₩17,794 | ₩18,049 | ₩17,579 | ₩17,740 | -0.30% | 6.4만 |
| 2026.10.06 | ₩18,732 | ₩19,054 | ₩18,437 | ₩18,826 | +0.50% | 3.6만 |
| 2026.10.05 | ₩18,893 | ₩18,893 | ₩18,451 | ₩18,571 | -1.70% | 4.2만 |
| 2026.10.02 | ₩18,813 | ₩18,974 | ₩17,834 | ₩18,370 | -2.35% | 11.9만 |
| 2026.10.01 | ₩18,585 | ₩18,773 | ₩18,196 | ₩18,598 | +0.07% | 7만 |
| 2026.09.30 | ₩18,639 | ₩18,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,236 |
| -2.16% |
| 6.9만 |
| 2026.09.29 | ₩18,652 | ₩19,229 | ₩18,451 | ₩18,866 | +1.15% | 12.5만 |
|---|
| 2026.09.28 | ₩18,759 | ₩19,188 | ₩18,504 | ₩18,639 | -0.64% | 21.2만 |
|---|
| 2026.09.25 | ₩20,529 | ₩21,012 | ₩20,234 | ₩20,838 | +1.50% | 5.2만 |
|---|
| 2026.09.24 | ₩20,422 | ₩20,610 | ₩20,087 | ₩20,529 | +0.53% | 13.5만 |
|---|
| 2026.09.23 | ₩21,481 | ₩21,481 | ₩20,824 | ₩21,200 | -1.31% | 20.7만 |
|---|
| 2026.09.22 | ₩21,723 | ₩23,023 | ₩21,588 | ₩22,903 | +5.43% | 10.8만 |
|---|
| 2026.09.21 | ₩22,447 | ₩22,447 | ₩21,924 | ₩22,071 | -1.67% | 4.1만 |
|---|
| 2026.09.18 | ₩22,433 | ₩22,675 | ₩22,165 | ₩22,286 | -0.66% | 7.1만 |
|---|
| 2026.09.17 | ₩21,803 | ₩22,178 | ₩21,602 | ₩21,642 | -0.74% | 12.8만 |
|---|
| 2026.09.16 | ₩21,267 | ₩21,361 | ₩19,778 | ₩20,288 | -4.60% | 12.2만 |
|---|
| 2026.09.15 | ₩20,596 | ₩20,784 | ₩20,248 | ₩20,610 | +0.07% | 3.1만 |
|---|
| 2026.09.14 | ₩20,288 | ₩20,744 | ₩20,060 | ₩20,207 | -0.40% | 23.6만 |
|---|
| 2026.09.11 | ₩21,454 | ₩21,656 | ₩20,985 | ₩21,133 | -1.50% | 12.1만 |
|---|
| 2026.09.10 | ₩21,428 | ₩21,602 | ₩20,610 | ₩20,663 | -3.57% | 27.4만 |
|---|
| 2026.09.09 | ₩23,439 | ₩23,855 | ₩22,701 | ₩23,131 | -1.32% | 10.2만 |
|---|
| 2026.09.08 | ₩22,567 | ₩22,648 | ₩22,138 | ₩22,152 | -1.84% | 3.3만 |
|---|
| 2026.09.04 | ₩22,152 | ₩22,594 | ₩21,857 | ₩22,594 | +2.00% | 7.6만 |
|---|
| 2026.09.03 | ₩22,849 | ₩23,291 | ₩22,366 | ₩22,956 | +0.47% | 13.3만 |
|---|
| 2026.09.02 | ₩21,562 | ₩22,071 | ₩21,562 | ₩22,044 | +2.24% | 7.3만 |
|---|
| 2026.09.01 | ₩21,347 | ₩22,004 | ₩21,066 | ₩21,186 | -0.75% | 23.3만 |
|---|
| 2026.08.31 | ₩23,171 | ₩23,171 | ₩22,460 | ₩22,460 | -3.07% | 11.3만 |
|---|
| 2026.08.28 | ₩25,893 | ₩26,134 | ₩22,567 | ₩22,768 | -12.07% | 31.4만 |
|---|
| 2026.08.27 | ₩24,083 | ₩25,048 | ₩23,734 | ₩24,914 | +3.45% | 8만 |
|---|
| 2026.08.26 | ₩24,069 | ₩24,324 | ₩23,627 | ₩24,069 | 0.00% | 3.8만 |
|---|
| 2026.08.25 | ₩23,466 | ₩24,860 | ₩23,466 | ₩24,632 | +4.97% | 10.6만 |
|---|
| 2026.08.24 | ₩24,887 | ₩25,209 | ₩24,203 | ₩24,565 | -1.29% | 10.6만 |
|---|
| 2026.08.21 | ₩25,276 | ₩25,316 | ₩24,646 | ₩25,142 | -0.53% | 12.3만 |
|---|
| 2026.08.20 | ₩23,131 | ₩24,673 | ₩23,050 | ₩24,203 | +4.64% | 17.9만 |
|---|
| 2026.08.19 | ₩22,125 | ₩22,916 | ₩21,897 | ₩22,916 | +3.58% | 12.1만 |
|---|
| 2026.08.18 | ₩21,883 | ₩22,165 | ₩20,918 | ₩21,025 | -3.92% | 10.8만 |
|---|
| 2026.08.17 | ₩22,339 | ₩22,996 | ₩22,192 | ₩22,661 | +1.44% | 9.2만 |
|---|
| 2026.08.14 | ₩21,964 | ₩22,473 | ₩21,803 | ₩21,803 | -0.73% | 11만 |
|---|
| 2026.08.13 | ₩22,326 | ₩22,326 | ₩21,535 | ₩21,656 | -3.00% | 19.7만 |
|---|
| 2026.08.12 | ₩22,836 | ₩22,956 | ₩22,178 | ₩22,339 | -2.17% | 12.9만 |
|---|
| 2026.08.11 | ₩22,125 | ₩22,232 | ₩21,656 | ₩21,924 | -0.91% | 10.6만 |
|---|
| 2026.08.10 | ₩21,562 | ₩22,836 | ₩21,213 | ₩22,795 | +5.72% | 19.2만 |
|---|
| 2026.08.07 | ₩21,696 | ₩21,709 | ₩20,851 | ₩21,213 | -2.22% | 17.4만 |
|---|
| 2026.08.06 | ₩19,725 | ₩20,046 | ₩19,416 | ₩19,979 | +1.29% | 11.3만 |
|---|
| 2026.08.05 | ₩20,234 | ₩20,677 | ₩20,046 | ₩20,167 | -0.33% | 12.8만 |
|---|
| 2026.08.04 | ₩18,732 | ₩18,934 | ₩18,518 | ₩18,665 | -0.36% | 31.3만 |
|---|
| 2026.08.03 | ₩17,016 | ₩17,754 | ₩16,869 | ₩17,754 | +4.33% | 3.7만 |
|---|
| 2026.07.31 | ₩17,432 | ₩17,700 | ₩17,137 | ₩17,686 | +1.46% | 9.5만 |
|---|
| 2026.07.30 | ₩17,754 | ₩18,464 | ₩17,754 | ₩18,451 | +3.93% | 7.3만 |
|---|
| 2026.07.29 | ₩17,271 | ₩18,504 | ₩17,029 | ₩17,365 | +0.54% | 35.7만 |
|---|
| 2026.07.28 | ₩17,190 | ₩17,472 | ₩16,949 | ₩17,298 | +0.62% | 5.7만 |
|---|
| 2026.07.27 | ₩18,223 | ₩18,344 | ₩17,928 | ₩18,183 | -0.22% | 2.7만 |
|---|
| 2026.07.24 | ₩18,062 | ₩18,344 | ₩17,861 | ₩17,928 | -0.74% | 7.1만 |
|---|
| 2026.07.23 | ₩17,593 | ₩17,821 | ₩17,405 | ₩17,593 | 0.00% | 9.7만 |
|---|
| 2026.07.22 | ₩18,773 | ₩19,604 | ₩18,773 | ₩18,880 | +0.57% | 88.8만 |
|---|
| 2026.07.21 | ₩18,183 | ₩18,571 | ₩18,035 | ₩18,303 | +0.66% | 5.3만 |
|---|
| 2026.07.20 | ₩17,271 | ₩17,351 | ₩16,949 | ₩16,949 | -1.86% | 11만 |
|---|
| 2026.07.17 | ₩16,265 | ₩16,949 | ₩16,051 | ₩16,855 | +3.63% | 7.9만 |
|---|
| 2026.07.16 | ₩16,989 | ₩17,029 | ₩16,372 | ₩16,520 | -2.76% | 17.1만 |
|---|
| 2026.07.15 | ₩18,116 | ₩18,223 | ₩17,150 | ₩17,834 | -1.55% | 53.6만 |
|---|
| 2026.07.14 | ₩18,732 | ₩18,947 | ₩18,290 | ₩18,464 | -1.43% | 46.3만 |
|---|
| 2026.07.13 | ₩18,411 | ₩18,411 | ₩17,566 | ₩17,847 | -3.06% | 65.8만 |
|---|
| 2026.07.10 | ₩19,068 | ₩19,202 | ₩18,598 | ₩19,054 | -0.07% | 1만 |
|---|
| 2026.07.09 | ₩19,081 | ₩19,550 | ₩18,732 | ₩19,229 | +0.77% | 3.1만 |
|---|
| 2026.07.08 | ₩18,424 | ₩18,545 | ₩17,552 | ₩18,357 | -0.36% | 12.8만 |
|---|
| 2026.07.07 | ₩19,966 | ₩20,556 | ₩19,135 | ₩19,564 | -2.01% | 6.2만 |
|---|
| 2026.07.06 | ₩20,703 | ₩20,878 | ₩20,395 | ₩20,690 | -0.06% | 7.3만 |
|---|
| 2026.07.02 | ₩20,194 | ₩20,690 | ₩19,671 | ₩19,939 | -1.26% | 3.7만 |
|---|
| 2026.07.01 | ₩18,853 | ₩20,046 | ₩18,853 | ₩18,974 | +0.64% | 3.4만 |
|---|
| 2026.06.30 | ₩18,773 | ₩19,617 | ₩18,759 | ₩18,947 | +0.93% | 3.2만 |
|---|
| 2026.06.29 | ₩18,625 | ₩18,625 | ₩17,794 | ₩18,250 | -2.02% | 4.3만 |
|---|
| 2026.06.26 | ₩18,437 | ₩19,148 | ₩18,250 | ₩18,732 | +1.60% | 4.7만 |
|---|
| 2026.06.25 | ₩18,585 | ₩18,692 | ₩17,673 | ₩18,089 | -2.67% | 3.9만 |
|---|
| 2026.06.24 | ₩18,759 | ₩19,175 | ₩16,801 | ₩17,807 | -5.08% | 8.5만 |
|---|
| 2026.06.23 | ₩21,240 | ₩21,267 | ₩20,556 | ₩20,677 | -2.65% | 5.6만 |
|---|
| 2026.06.22 | ₩24,364 | ₩24,364 | ₩23,171 | ₩23,238 | -4.62% | 2만 |
|---|
| 2026.06.18 | ₩24,619 | ₩24,968 | ₩23,358 | ₩23,694 | -3.76% | 5.1만 |
|---|
| 2026.06.17 | ₩27,113 | ₩28,105 | ₩24,673 | ₩24,686 | -8.95% | 5만 |
|---|
| 2026.06.16 | ₩27,354 | ₩27,354 | ₩26,738 | ₩27,046 | -1.13% | 1.1만 |
|---|
| 2026.06.15 | ₩27,850 | ₩28,105 | ₩26,979 | ₩27,126 | -2.60% | 4.9만 |
|---|
| 2026.06.12 | ₩24,699 | ₩25,598 | ₩24,297 | ₩25,330 | +2.55% | 2.8만 |
|---|
| 2026.06.11 | ₩22,420 | ₩25,102 | ₩22,339 | ₩25,008 | +11.54% | 2.7만 |
|---|
| 2026.06.10 | ₩23,198 | ₩23,868 | ₩22,621 | ₩22,621 | -2.49% | 1.9만 |
|---|
| 2026.06.09 | ₩26,241 | ₩26,322 | ₩23,131 | ₩23,600 | -10.07% | 5만 |
|---|
| 2026.06.08 | ₩26,201 | ₩26,389 | ₩25,638 | ₩25,786 | -1.59% | 5.8만 |
|---|
| 2026.06.05 | ₩28,387 | ₩28,387 | ₩25,772 | ₩25,799 | -9.12% | 4.9만 |
|---|
| 2026.06.04 | ₩31,578 | ₩31,578 | ₩30,291 | ₩30,760 | -2.59% | 1.9만 |
|---|
| 2026.06.03 | ₩30,640 | ₩30,653 | ₩30,023 | ₩30,130 | -1.66% | 5천 |
|---|
| 2026.06.02 | ₩32,624 | ₩32,624 | ₩31,605 | ₩31,793 | -2.55% | 1.1만 |
|---|
| 2026.06.01 | ₩31,283 | ₩31,967 | ₩31,002 | ₩31,458 | +0.56% | 6천 |
|---|
| 2026.05.29 | ₩32,007 | ₩32,839 | ₩31,538 | ₩32,115 | +0.34% | 7.9만 |
|---|
| 2026.05.28 | ₩30,398 | ₩32,141 | ₩30,398 | ₩32,141 | +5.73% | 4.8천 |
|---|
| 2026.05.27 | ₩31,310 | ₩31,444 | ₩31,189 | ₩31,364 | +0.17% | 2.1천 |
|---|