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 | ₩18,374 | ₩18,575 | ₩18,294 | ₩18,307 | -0.36% | 8만 |
| 2026.10.08 | ₩17,477 | ₩17,557 | ₩17,048 | ₩17,464 | -0.08% | 113.5만 |
| 2026.10.07 | ₩17,772 | ₩18,026 | ₩17,557 | ₩17,718 | -0.30% | 6.4만 |
| 2026.10.06 | ₩18,709 | ₩19,030 | ₩18,414 | ₩18,803 | +0.50% | 3.6만 |
| 2026.10.05 | ₩18,870 | ₩18,870 | ₩18,428 | ₩18,548 | -1.70% | 4.2만 |
| 2026.10.02 | ₩18,789 | ₩18,950 | ₩17,812 | ₩18,347 | -2.35% | 11.9만 |
| 2026.10.01 | ₩18,562 | ₩18,749 | ₩18,173 | ₩18,575 | +0.07% | 7만 |
| 2026.09.30 | ₩18,615 | ₩18,655 | ₩18,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,214 |
| -2.16% |
| 6.9만 |
| 2026.09.29 | ₩18,629 | ₩19,205 | ₩18,428 | ₩18,843 | +1.15% | 12.5만 |
|---|
| 2026.09.28 | ₩18,736 | ₩19,164 | ₩18,481 | ₩18,615 | -0.64% | 21.2만 |
|---|
| 2026.09.25 | ₩20,504 | ₩20,986 | ₩20,209 | ₩20,812 | +1.50% | 5.2만 |
|---|
| 2026.09.24 | ₩20,396 | ₩20,584 | ₩20,062 | ₩20,504 | +0.53% | 13.5만 |
|---|
| 2026.09.23 | ₩21,454 | ₩21,454 | ₩20,798 | ₩21,173 | -1.31% | 20.7만 |
|---|
| 2026.09.22 | ₩21,696 | ₩22,995 | ₩21,562 | ₩22,874 | +5.43% | 10.8만 |
|---|
| 2026.09.21 | ₩22,419 | ₩22,419 | ₩21,896 | ₩22,044 | -1.67% | 4.1만 |
|---|
| 2026.09.18 | ₩22,405 | ₩22,646 | ₩22,137 | ₩22,258 | -0.66% | 7.1만 |
|---|
| 2026.09.17 | ₩21,776 | ₩22,151 | ₩21,575 | ₩21,615 | -0.74% | 12.8만 |
|---|
| 2026.09.16 | ₩21,240 | ₩21,334 | ₩19,754 | ₩20,263 | -4.60% | 12.2만 |
|---|
| 2026.09.15 | ₩20,571 | ₩20,758 | ₩20,222 | ₩20,584 | +0.07% | 3.1만 |
|---|
| 2026.09.14 | ₩20,263 | ₩20,718 | ₩20,035 | ₩20,182 | -0.40% | 23.6만 |
|---|
| 2026.09.11 | ₩21,428 | ₩21,629 | ₩20,959 | ₩21,106 | -1.50% | 12.1만 |
|---|
| 2026.09.10 | ₩21,401 | ₩21,575 | ₩20,584 | ₩20,638 | -3.57% | 27.4만 |
|---|
| 2026.09.09 | ₩23,410 | ₩23,825 | ₩22,673 | ₩23,102 | -1.32% | 10.2만 |
|---|
| 2026.09.08 | ₩22,539 | ₩22,620 | ₩22,111 | ₩22,124 | -1.84% | 3.3만 |
|---|
| 2026.09.04 | ₩22,124 | ₩22,566 | ₩21,829 | ₩22,566 | +2.00% | 7.6만 |
|---|
| 2026.09.03 | ₩22,820 | ₩23,262 | ₩22,338 | ₩22,928 | +0.47% | 13.3만 |
|---|
| 2026.09.02 | ₩21,535 | ₩22,044 | ₩21,535 | ₩22,017 | +2.24% | 7.3만 |
|---|
| 2026.09.01 | ₩21,321 | ₩21,977 | ₩21,039 | ₩21,160 | -0.75% | 23.3만 |
|---|
| 2026.08.31 | ₩23,142 | ₩23,142 | ₩22,432 | ₩22,432 | -3.07% | 11.3만 |
|---|
| 2026.08.28 | ₩25,861 | ₩26,102 | ₩22,539 | ₩22,740 | -12.07% | 31.4만 |
|---|
| 2026.08.27 | ₩24,053 | ₩25,017 | ₩23,704 | ₩24,883 | +3.45% | 8만 |
|---|
| 2026.08.26 | ₩24,039 | ₩24,294 | ₩23,597 | ₩24,039 | 0.00% | 3.8만 |
|---|
| 2026.08.25 | ₩23,437 | ₩24,829 | ₩23,437 | ₩24,602 | +4.97% | 10.6만 |
|---|
| 2026.08.24 | ₩24,856 | ₩25,178 | ₩24,173 | ₩24,535 | -1.29% | 10.6만 |
|---|
| 2026.08.21 | ₩25,244 | ₩25,285 | ₩24,615 | ₩25,111 | -0.53% | 12.3만 |
|---|
| 2026.08.20 | ₩23,102 | ₩24,642 | ₩23,021 | ₩24,173 | +4.64% | 17.9만 |
|---|
| 2026.08.19 | ₩22,097 | ₩22,887 | ₩21,870 | ₩22,887 | +3.58% | 12.1만 |
|---|
| 2026.08.18 | ₩21,856 | ₩22,137 | ₩20,892 | ₩20,999 | -3.92% | 10.8만 |
|---|
| 2026.08.17 | ₩22,312 | ₩22,968 | ₩22,164 | ₩22,633 | +1.44% | 9.2만 |
|---|
| 2026.08.14 | ₩21,937 | ₩22,445 | ₩21,776 | ₩21,776 | -0.73% | 11만 |
|---|
| 2026.08.13 | ₩22,298 | ₩22,298 | ₩21,508 | ₩21,629 | -3.00% | 19.7만 |
|---|
| 2026.08.12 | ₩22,807 | ₩22,928 | ₩22,151 | ₩22,312 | -2.17% | 12.9만 |
|---|
| 2026.08.11 | ₩22,097 | ₩22,204 | ₩21,629 | ₩21,896 | -0.91% | 10.6만 |
|---|
| 2026.08.10 | ₩21,535 | ₩22,807 | ₩21,187 | ₩22,767 | +5.72% | 19.2만 |
|---|
| 2026.08.07 | ₩21,669 | ₩21,682 | ₩20,825 | ₩21,187 | -2.22% | 17.4만 |
|---|
| 2026.08.06 | ₩19,700 | ₩20,021 | ₩19,392 | ₩19,955 | +1.29% | 11.3만 |
|---|
| 2026.08.05 | ₩20,209 | ₩20,651 | ₩20,021 | ₩20,142 | -0.33% | 12.8만 |
|---|
| 2026.08.04 | ₩18,709 | ₩18,910 | ₩18,495 | ₩18,642 | -0.36% | 31.3만 |
|---|
| 2026.08.03 | ₩16,995 | ₩17,731 | ₩16,848 | ₩17,731 | +4.33% | 3.7만 |
|---|
| 2026.07.31 | ₩17,410 | ₩17,678 | ₩17,115 | ₩17,664 | +1.46% | 9.5만 |
|---|
| 2026.07.30 | ₩17,731 | ₩18,441 | ₩17,731 | ₩18,428 | +3.93% | 7.3만 |
|---|
| 2026.07.29 | ₩17,249 | ₩18,481 | ₩17,008 | ₩17,343 | +0.54% | 35.7만 |
|---|
| 2026.07.28 | ₩17,169 | ₩17,450 | ₩16,928 | ₩17,276 | +0.62% | 5.7만 |
|---|
| 2026.07.27 | ₩18,200 | ₩18,321 | ₩17,906 | ₩18,160 | -0.22% | 2.7만 |
|---|
| 2026.07.24 | ₩18,039 | ₩18,321 | ₩17,839 | ₩17,906 | -0.74% | 7.1만 |
|---|
| 2026.07.23 | ₩17,571 | ₩17,798 | ₩17,383 | ₩17,571 | 0.00% | 9.7만 |
|---|
| 2026.07.22 | ₩18,749 | ₩19,580 | ₩18,749 | ₩18,856 | +0.57% | 88.8만 |
|---|
| 2026.07.21 | ₩18,160 | ₩18,548 | ₩18,013 | ₩18,280 | +0.66% | 5.3만 |
|---|
| 2026.07.20 | ₩17,249 | ₩17,330 | ₩16,928 | ₩16,928 | -1.86% | 11만 |
|---|
| 2026.07.17 | ₩16,245 | ₩16,928 | ₩16,031 | ₩16,834 | +3.63% | 7.9만 |
|---|
| 2026.07.16 | ₩16,968 | ₩17,008 | ₩16,352 | ₩16,499 | -2.76% | 17.1만 |
|---|
| 2026.07.15 | ₩18,093 | ₩18,200 | ₩17,129 | ₩17,812 | -1.55% | 53.6만 |
|---|
| 2026.07.14 | ₩18,709 | ₩18,923 | ₩18,267 | ₩18,441 | -1.43% | 46.3만 |
|---|
| 2026.07.13 | ₩18,388 | ₩18,388 | ₩17,544 | ₩17,825 | -3.06% | 65.8만 |
|---|
| 2026.07.10 | ₩19,044 | ₩19,178 | ₩18,575 | ₩19,030 | -0.07% | 1만 |
|---|
| 2026.07.09 | ₩19,057 | ₩19,526 | ₩18,709 | ₩19,205 | +0.77% | 3.1만 |
|---|
| 2026.07.08 | ₩18,401 | ₩18,522 | ₩17,531 | ₩18,334 | -0.36% | 12.8만 |
|---|
| 2026.07.07 | ₩19,941 | ₩20,530 | ₩19,111 | ₩19,539 | -2.01% | 6.2만 |
|---|
| 2026.07.06 | ₩20,678 | ₩20,852 | ₩20,370 | ₩20,664 | -0.06% | 7.3만 |
|---|
| 2026.07.02 | ₩20,169 | ₩20,664 | ₩19,647 | ₩19,914 | -1.26% | 3.7만 |
|---|
| 2026.07.01 | ₩18,830 | ₩20,021 | ₩18,830 | ₩18,950 | +0.64% | 3.4만 |
|---|
| 2026.06.30 | ₩18,749 | ₩19,593 | ₩18,736 | ₩18,923 | +0.93% | 3.2만 |
|---|
| 2026.06.29 | ₩18,602 | ₩18,602 | ₩17,772 | ₩18,227 | -2.02% | 4.3만 |
|---|
| 2026.06.26 | ₩18,414 | ₩19,124 | ₩18,227 | ₩18,709 | +1.60% | 4.7만 |
|---|
| 2026.06.25 | ₩18,562 | ₩18,669 | ₩17,651 | ₩18,066 | -2.67% | 3.9만 |
|---|
| 2026.06.24 | ₩18,736 | ₩19,151 | ₩16,781 | ₩17,785 | -5.08% | 8.5만 |
|---|
| 2026.06.23 | ₩21,213 | ₩21,240 | ₩20,530 | ₩20,651 | -2.65% | 5.6만 |
|---|
| 2026.06.22 | ₩24,334 | ₩24,334 | ₩23,142 | ₩23,209 | -4.62% | 2만 |
|---|
| 2026.06.18 | ₩24,588 | ₩24,936 | ₩23,329 | ₩23,664 | -3.76% | 5.1만 |
|---|
| 2026.06.17 | ₩27,079 | ₩28,070 | ₩24,642 | ₩24,655 | -8.95% | 5만 |
|---|
| 2026.06.16 | ₩27,320 | ₩27,320 | ₩26,704 | ₩27,012 | -1.13% | 1.1만 |
|---|
| 2026.06.15 | ₩27,816 | ₩28,070 | ₩26,945 | ₩27,093 | -2.60% | 4.9만 |
|---|
| 2026.06.12 | ₩24,669 | ₩25,566 | ₩24,267 | ₩25,298 | +2.55% | 2.8만 |
|---|
| 2026.06.11 | ₩22,392 | ₩25,070 | ₩22,312 | ₩24,977 | +11.54% | 2.7만 |
|---|
| 2026.06.10 | ₩23,169 | ₩23,838 | ₩22,593 | ₩22,593 | -2.49% | 1.9만 |
|---|
| 2026.06.09 | ₩26,209 | ₩26,289 | ₩23,102 | ₩23,570 | -10.07% | 5만 |
|---|
| 2026.06.08 | ₩26,169 | ₩26,356 | ₩25,606 | ₩25,753 | -1.59% | 5.8만 |
|---|
| 2026.06.05 | ₩28,351 | ₩28,351 | ₩25,740 | ₩25,767 | -9.12% | 4.9만 |
|---|
| 2026.06.04 | ₩31,539 | ₩31,539 | ₩30,253 | ₩30,722 | -2.59% | 1.9만 |
|---|
| 2026.06.03 | ₩30,601 | ₩30,615 | ₩29,985 | ₩30,092 | -1.66% | 5천 |
|---|
| 2026.06.02 | ₩32,583 | ₩32,583 | ₩31,566 | ₩31,753 | -2.55% | 1.1만 |
|---|
| 2026.06.01 | ₩31,244 | ₩31,927 | ₩30,963 | ₩31,418 | +0.56% | 6천 |
|---|
| 2026.05.29 | ₩31,967 | ₩32,798 | ₩31,499 | ₩32,075 | +0.34% | 7.9만 |
|---|
| 2026.05.28 | ₩30,360 | ₩32,101 | ₩30,360 | ₩32,101 | +5.73% | 4.8천 |
|---|
| 2026.05.27 | ₩31,271 | ₩31,405 | ₩31,150 | ₩31,325 | +0.17% | 2.1천 |
|---|