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 | ₩18,353 | ₩18,554 | ₩18,273 | ₩18,286 | -0.36% | 8만 |
| 2026.10.08 | ₩17,457 | ₩17,537 | ₩17,029 | ₩17,444 | -0.08% | 113.5만 |
| 2026.10.07 | ₩17,751 | ₩18,006 | ₩17,537 | ₩17,698 | -0.30% | 6.4만 |
| 2026.10.06 | ₩18,688 | ₩19,009 | ₩18,394 | ₩18,781 | +0.50% | 3.6만 |
| 2026.10.05 | ₩18,848 | ₩18,848 | ₩18,407 | ₩18,527 | -1.70% | 4.2만 |
| 2026.10.02 | ₩18,768 | ₩18,929 | ₩17,792 | ₩18,327 | -2.35% | 11.9만 |
| 2026.10.01 | ₩18,541 | ₩18,728 | ₩18,153 | ₩18,554 | +0.07% | 7만 |
| 2026.09.30 | ₩18,594 | ₩18,634 | ₩18,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,193 |
| -2.16% |
| 6.9만 |
| 2026.09.29 | ₩18,608 | ₩19,183 | ₩18,407 | ₩18,822 | +1.15% | 12.5만 |
|---|
| 2026.09.28 | ₩18,715 | ₩19,143 | ₩18,460 | ₩18,594 | -0.64% | 21.2만 |
|---|
| 2026.09.25 | ₩20,480 | ₩20,962 | ₩20,186 | ₩20,788 | +1.50% | 5.2만 |
|---|
| 2026.09.24 | ₩20,373 | ₩20,561 | ₩20,039 | ₩20,480 | +0.53% | 13.5만 |
|---|
| 2026.09.23 | ₩21,430 | ₩21,430 | ₩20,775 | ₩21,149 | -1.31% | 20.7만 |
|---|
| 2026.09.22 | ₩21,671 | ₩22,968 | ₩21,537 | ₩22,848 | +5.43% | 10.8만 |
|---|
| 2026.09.21 | ₩22,393 | ₩22,393 | ₩21,872 | ₩22,019 | -1.67% | 4.1만 |
|---|
| 2026.09.18 | ₩22,380 | ₩22,621 | ₩22,112 | ₩22,233 | -0.66% | 7.1만 |
|---|
| 2026.09.17 | ₩21,751 | ₩22,126 | ₩21,551 | ₩21,591 | -0.74% | 12.8만 |
|---|
| 2026.09.16 | ₩21,216 | ₩21,310 | ₩19,731 | ₩20,240 | -4.60% | 12.2만 |
|---|
| 2026.09.15 | ₩20,547 | ₩20,735 | ₩20,199 | ₩20,561 | +0.07% | 3.1만 |
|---|
| 2026.09.14 | ₩20,240 | ₩20,694 | ₩20,012 | ₩20,159 | -0.40% | 23.6만 |
|---|
| 2026.09.11 | ₩21,403 | ₩21,604 | ₩20,935 | ₩21,082 | -1.50% | 12.1만 |
|---|
| 2026.09.10 | ₩21,377 | ₩21,551 | ₩20,561 | ₩20,614 | -3.57% | 27.4만 |
|---|
| 2026.09.09 | ₩23,383 | ₩23,798 | ₩22,647 | ₩23,075 | -1.32% | 10.2만 |
|---|
| 2026.09.08 | ₩22,514 | ₩22,594 | ₩22,086 | ₩22,099 | -1.84% | 3.3만 |
|---|
| 2026.09.04 | ₩22,099 | ₩22,540 | ₩21,805 | ₩22,540 | +2.00% | 7.6만 |
|---|
| 2026.09.03 | ₩22,795 | ₩23,236 | ₩22,313 | ₩22,902 | +0.47% | 13.3만 |
|---|
| 2026.09.02 | ₩21,510 | ₩22,019 | ₩21,510 | ₩21,992 | +2.24% | 7.3만 |
|---|
| 2026.09.01 | ₩21,296 | ₩21,952 | ₩21,015 | ₩21,136 | -0.75% | 23.3만 |
|---|
| 2026.08.31 | ₩23,116 | ₩23,116 | ₩22,407 | ₩22,407 | -3.07% | 11.3만 |
|---|
| 2026.08.28 | ₩25,831 | ₩26,072 | ₩22,514 | ₩22,714 | -12.07% | 31.4만 |
|---|
| 2026.08.27 | ₩24,025 | ₩24,988 | ₩23,677 | ₩24,855 | +3.45% | 8만 |
|---|
| 2026.08.26 | ₩24,012 | ₩24,266 | ₩23,570 | ₩24,012 | 0.00% | 3.8만 |
|---|
| 2026.08.25 | ₩23,410 | ₩24,801 | ₩23,410 | ₩24,574 | +4.97% | 10.6만 |
|---|
| 2026.08.24 | ₩24,828 | ₩25,149 | ₩24,146 | ₩24,507 | -1.29% | 10.6만 |
|---|
| 2026.08.21 | ₩25,216 | ₩25,256 | ₩24,587 | ₩25,082 | -0.53% | 12.3만 |
|---|
| 2026.08.20 | ₩23,075 | ₩24,614 | ₩22,995 | ₩24,146 | +4.64% | 17.9만 |
|---|
| 2026.08.19 | ₩22,072 | ₩22,861 | ₩21,845 | ₩22,861 | +3.58% | 12.1만 |
|---|
| 2026.08.18 | ₩21,831 | ₩22,112 | ₩20,868 | ₩20,975 | -3.92% | 10.8만 |
|---|
| 2026.08.17 | ₩22,286 | ₩22,942 | ₩22,139 | ₩22,607 | +1.44% | 9.2만 |
|---|
| 2026.08.14 | ₩21,912 | ₩22,420 | ₩21,751 | ₩21,751 | -0.73% | 11만 |
|---|
| 2026.08.13 | ₩22,273 | ₩22,273 | ₩21,484 | ₩21,604 | -3.00% | 19.7만 |
|---|
| 2026.08.12 | ₩22,781 | ₩22,902 | ₩22,126 | ₩22,286 | -2.17% | 12.9만 |
|---|
| 2026.08.11 | ₩22,072 | ₩22,179 | ₩21,604 | ₩21,872 | -0.91% | 10.6만 |
|---|
| 2026.08.10 | ₩21,510 | ₩22,781 | ₩21,163 | ₩22,741 | +5.72% | 19.2만 |
|---|
| 2026.08.07 | ₩21,644 | ₩21,658 | ₩20,801 | ₩21,163 | -2.22% | 17.4만 |
|---|
| 2026.08.06 | ₩19,678 | ₩19,999 | ₩19,370 | ₩19,932 | +1.29% | 11.3만 |
|---|
| 2026.08.05 | ₩20,186 | ₩20,627 | ₩19,999 | ₩20,119 | -0.33% | 12.8만 |
|---|
| 2026.08.04 | ₩18,688 | ₩18,888 | ₩18,474 | ₩18,621 | -0.36% | 31.3만 |
|---|
| 2026.08.03 | ₩16,976 | ₩17,711 | ₩16,828 | ₩17,711 | +4.33% | 3.7만 |
|---|
| 2026.07.31 | ₩17,390 | ₩17,658 | ₩17,096 | ₩17,644 | +1.46% | 9.5만 |
|---|
| 2026.07.30 | ₩17,711 | ₩18,420 | ₩17,711 | ₩18,407 | +3.93% | 7.3만 |
|---|
| 2026.07.29 | ₩17,230 | ₩18,460 | ₩16,989 | ₩17,323 | +0.54% | 35.7만 |
|---|
| 2026.07.28 | ₩17,149 | ₩17,430 | ₩16,909 | ₩17,256 | +0.62% | 5.7만 |
|---|
| 2026.07.27 | ₩18,179 | ₩18,300 | ₩17,885 | ₩18,139 | -0.22% | 2.7만 |
|---|
| 2026.07.24 | ₩18,019 | ₩18,300 | ₩17,818 | ₩17,885 | -0.74% | 7.1만 |
|---|
| 2026.07.23 | ₩17,551 | ₩17,778 | ₩17,363 | ₩17,551 | 0.00% | 9.7만 |
|---|
| 2026.07.22 | ₩18,728 | ₩19,557 | ₩18,728 | ₩18,835 | +0.57% | 88.8만 |
|---|
| 2026.07.21 | ₩18,139 | ₩18,527 | ₩17,992 | ₩18,260 | +0.66% | 5.3만 |
|---|
| 2026.07.20 | ₩17,230 | ₩17,310 | ₩16,909 | ₩16,909 | -1.86% | 11만 |
|---|
| 2026.07.17 | ₩16,226 | ₩16,909 | ₩16,012 | ₩16,815 | +3.63% | 7.9만 |
|---|
| 2026.07.16 | ₩16,949 | ₩16,989 | ₩16,333 | ₩16,481 | -2.76% | 17.1만 |
|---|
| 2026.07.15 | ₩18,072 | ₩18,179 | ₩17,109 | ₩17,792 | -1.55% | 53.6만 |
|---|
| 2026.07.14 | ₩18,688 | ₩18,902 | ₩18,246 | ₩18,420 | -1.43% | 46.3만 |
|---|
| 2026.07.13 | ₩18,367 | ₩18,367 | ₩17,524 | ₩17,805 | -3.06% | 65.8만 |
|---|
| 2026.07.10 | ₩19,022 | ₩19,156 | ₩18,554 | ₩19,009 | -0.07% | 1만 |
|---|
| 2026.07.09 | ₩19,036 | ₩19,504 | ₩18,688 | ₩19,183 | +0.77% | 3.1만 |
|---|
| 2026.07.08 | ₩18,380 | ₩18,501 | ₩17,511 | ₩18,313 | -0.36% | 12.8만 |
|---|
| 2026.07.07 | ₩19,919 | ₩20,507 | ₩19,089 | ₩19,517 | -2.01% | 6.2만 |
|---|
| 2026.07.06 | ₩20,654 | ₩20,828 | ₩20,347 | ₩20,641 | -0.06% | 7.3만 |
|---|
| 2026.07.02 | ₩20,146 | ₩20,641 | ₩19,624 | ₩19,892 | -1.26% | 3.7만 |
|---|
| 2026.07.01 | ₩18,808 | ₩19,999 | ₩18,808 | ₩18,929 | +0.64% | 3.4만 |
|---|
| 2026.06.30 | ₩18,728 | ₩19,571 | ₩18,715 | ₩18,902 | +0.93% | 3.2만 |
|---|
| 2026.06.29 | ₩18,581 | ₩18,581 | ₩17,751 | ₩18,206 | -2.02% | 4.3만 |
|---|
| 2026.06.26 | ₩18,394 | ₩19,102 | ₩18,206 | ₩18,688 | +1.60% | 4.7만 |
|---|
| 2026.06.25 | ₩18,541 | ₩18,648 | ₩17,631 | ₩18,046 | -2.67% | 3.9만 |
|---|
| 2026.06.24 | ₩18,715 | ₩19,129 | ₩16,762 | ₩17,765 | -5.08% | 8.5만 |
|---|
| 2026.06.23 | ₩21,189 | ₩21,216 | ₩20,507 | ₩20,627 | -2.65% | 5.6만 |
|---|
| 2026.06.22 | ₩24,306 | ₩24,306 | ₩23,116 | ₩23,183 | -4.62% | 2만 |
|---|
| 2026.06.18 | ₩24,560 | ₩24,908 | ₩23,303 | ₩23,637 | -3.76% | 5.1만 |
|---|
| 2026.06.17 | ₩27,048 | ₩28,038 | ₩24,614 | ₩24,627 | -8.95% | 5만 |
|---|
| 2026.06.16 | ₩27,289 | ₩27,289 | ₩26,674 | ₩26,982 | -1.13% | 1.1만 |
|---|
| 2026.06.15 | ₩27,784 | ₩28,038 | ₩26,915 | ₩27,062 | -2.60% | 4.9만 |
|---|
| 2026.06.12 | ₩24,641 | ₩25,537 | ₩24,239 | ₩25,269 | +2.55% | 2.8만 |
|---|
| 2026.06.11 | ₩22,367 | ₩25,042 | ₩22,286 | ₩24,948 | +11.54% | 2.7만 |
|---|
| 2026.06.10 | ₩23,142 | ₩23,811 | ₩22,567 | ₩22,567 | -2.49% | 1.9만 |
|---|
| 2026.06.09 | ₩26,179 | ₩26,259 | ₩23,075 | ₩23,544 | -10.07% | 5만 |
|---|
| 2026.06.08 | ₩26,139 | ₩26,326 | ₩25,577 | ₩25,724 | -1.59% | 5.8만 |
|---|
| 2026.06.05 | ₩28,319 | ₩28,319 | ₩25,711 | ₩25,738 | -9.12% | 4.9만 |
|---|
| 2026.06.04 | ₩31,503 | ₩31,503 | ₩30,219 | ₩30,687 | -2.59% | 1.9만 |
|---|
| 2026.06.03 | ₩30,567 | ₩30,580 | ₩29,951 | ₩30,058 | -1.66% | 5천 |
|---|
| 2026.06.02 | ₩32,546 | ₩32,546 | ₩31,530 | ₩31,717 | -2.55% | 1.1만 |
|---|
| 2026.06.01 | ₩31,209 | ₩31,891 | ₩30,928 | ₩31,383 | +0.56% | 6천 |
|---|
| 2026.05.29 | ₩31,931 | ₩32,761 | ₩31,463 | ₩32,038 | +0.34% | 7.9만 |
|---|
| 2026.05.28 | ₩30,326 | ₩32,065 | ₩30,326 | ₩32,065 | +5.73% | 4.8천 |
|---|
| 2026.05.27 | ₩31,236 | ₩31,369 | ₩31,115 | ₩31,289 | +0.17% | 2.1천 |
|---|