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 | ₩18,409 | ₩18,610 | ₩18,328 | ₩18,342 | -0.36% | 8만 |
| 2026.10.08 | ₩17,510 | ₩17,590 | ₩17,080 | ₩17,496 | -0.08% | 113.5만 |
| 2026.10.07 | ₩17,805 | ₩18,060 | ₩17,590 | ₩17,751 | -0.30% | 6.4만 |
| 2026.10.06 | ₩18,744 | ₩19,066 | ₩18,449 | ₩18,838 | +0.50% | 3.6만 |
| 2026.10.05 | ₩18,905 | ₩18,905 | ₩18,462 | ₩18,583 | -1.70% | 4.2만 |
| 2026.10.02 | ₩18,825 | ₩18,986 | ₩17,845 | ₩18,382 | -2.35% | 11.9만 |
| 2026.10.01 | ₩18,597 | ₩18,784 | ₩18,207 | ₩18,610 | +0.07% | 7만 |
| 2026.09.30 | ₩18,650 | ₩18,690 | ₩18,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,248 |
| -2.16% |
| 6.9만 |
| 2026.09.29 | ₩18,664 | ₩19,241 | ₩18,462 | ₩18,878 | +1.15% | 12.5만 |
|---|
| 2026.09.28 | ₩18,771 | ₩19,200 | ₩18,516 | ₩18,650 | -0.64% | 21.2만 |
|---|
| 2026.09.25 | ₩20,542 | ₩21,025 | ₩20,247 | ₩20,851 | +1.50% | 5.2만 |
|---|
| 2026.09.24 | ₩20,435 | ₩20,623 | ₩20,099 | ₩20,542 | +0.53% | 13.5만 |
|---|
| 2026.09.23 | ₩21,495 | ₩21,495 | ₩20,837 | ₩21,213 | -1.31% | 20.7만 |
|---|
| 2026.09.22 | ₩21,736 | ₩23,038 | ₩21,602 | ₩22,917 | +5.43% | 10.8만 |
|---|
| 2026.09.21 | ₩22,461 | ₩22,461 | ₩21,937 | ₩22,085 | -1.67% | 4.1만 |
|---|
| 2026.09.18 | ₩22,447 | ₩22,689 | ₩22,179 | ₩22,300 | -0.66% | 7.1만 |
|---|
| 2026.09.17 | ₩21,817 | ₩22,192 | ₩21,615 | ₩21,656 | -0.74% | 12.8만 |
|---|
| 2026.09.16 | ₩21,280 | ₩21,374 | ₩19,791 | ₩20,301 | -4.60% | 12.2만 |
|---|
| 2026.09.15 | ₩20,609 | ₩20,797 | ₩20,260 | ₩20,623 | +0.07% | 3.1만 |
|---|
| 2026.09.14 | ₩20,301 | ₩20,757 | ₩20,072 | ₩20,220 | -0.40% | 23.6만 |
|---|
| 2026.09.11 | ₩21,468 | ₩21,669 | ₩20,998 | ₩21,146 | -1.50% | 12.1만 |
|---|
| 2026.09.10 | ₩21,441 | ₩21,615 | ₩20,623 | ₩20,676 | -3.57% | 27.4만 |
|---|
| 2026.09.09 | ₩23,454 | ₩23,870 | ₩22,716 | ₩23,145 | -1.32% | 10.2만 |
|---|
| 2026.09.08 | ₩22,581 | ₩22,662 | ₩22,152 | ₩22,166 | -1.84% | 3.3만 |
|---|
| 2026.09.04 | ₩22,166 | ₩22,608 | ₩21,870 | ₩22,608 | +2.00% | 7.6만 |
|---|
| 2026.09.03 | ₩22,863 | ₩23,306 | ₩22,380 | ₩22,971 | +0.47% | 13.3만 |
|---|
| 2026.09.02 | ₩21,575 | ₩22,085 | ₩21,575 | ₩22,058 | +2.24% | 7.3만 |
|---|
| 2026.09.01 | ₩21,361 | ₩22,018 | ₩21,079 | ₩21,199 | -0.75% | 23.3만 |
|---|
| 2026.08.31 | ₩23,185 | ₩23,185 | ₩22,474 | ₩22,474 | -3.07% | 11.3만 |
|---|
| 2026.08.28 | ₩25,909 | ₩26,151 | ₩22,581 | ₩22,783 | -12.07% | 31.4만 |
|---|
| 2026.08.27 | ₩24,098 | ₩25,064 | ₩23,749 | ₩24,930 | +3.45% | 8만 |
|---|
| 2026.08.26 | ₩24,084 | ₩24,339 | ₩23,641 | ₩24,084 | 0.00% | 3.8만 |
|---|
| 2026.08.25 | ₩23,480 | ₩24,876 | ₩23,480 | ₩24,648 | +4.97% | 10.6만 |
|---|
| 2026.08.24 | ₩24,903 | ₩25,225 | ₩24,218 | ₩24,581 | -1.29% | 10.6만 |
|---|
| 2026.08.21 | ₩25,292 | ₩25,332 | ₩24,661 | ₩25,158 | -0.53% | 12.3만 |
|---|
| 2026.08.20 | ₩23,145 | ₩24,688 | ₩23,065 | ₩24,218 | +4.64% | 17.9만 |
|---|
| 2026.08.19 | ₩22,139 | ₩22,930 | ₩21,911 | ₩22,930 | +3.58% | 12.1만 |
|---|
| 2026.08.18 | ₩21,897 | ₩22,179 | ₩20,931 | ₩21,038 | -3.92% | 10.8만 |
|---|
| 2026.08.17 | ₩22,353 | ₩23,011 | ₩22,206 | ₩22,675 | +1.44% | 9.2만 |
|---|
| 2026.08.14 | ₩21,978 | ₩22,488 | ₩21,817 | ₩21,817 | -0.73% | 11만 |
|---|
| 2026.08.13 | ₩22,340 | ₩22,340 | ₩21,548 | ₩21,669 | -3.00% | 19.7만 |
|---|
| 2026.08.12 | ₩22,850 | ₩22,971 | ₩22,192 | ₩22,353 | -2.17% | 12.9만 |
|---|
| 2026.08.11 | ₩22,139 | ₩22,246 | ₩21,669 | ₩21,937 | -0.91% | 10.6만 |
|---|
| 2026.08.10 | ₩21,575 | ₩22,850 | ₩21,226 | ₩22,810 | +5.72% | 19.2만 |
|---|
| 2026.08.07 | ₩21,709 | ₩21,723 | ₩20,864 | ₩21,226 | -2.22% | 17.4만 |
|---|
| 2026.08.06 | ₩19,737 | ₩20,059 | ₩19,428 | ₩19,992 | +1.29% | 11.3만 |
|---|
| 2026.08.05 | ₩20,247 | ₩20,690 | ₩20,059 | ₩20,180 | -0.33% | 12.8만 |
|---|
| 2026.08.04 | ₩18,744 | ₩18,945 | ₩18,529 | ₩18,677 | -0.36% | 31.3만 |
|---|
| 2026.08.03 | ₩17,027 | ₩17,765 | ₩16,879 | ₩17,765 | +4.33% | 3.7만 |
|---|
| 2026.07.31 | ₩17,443 | ₩17,711 | ₩17,147 | ₩17,698 | +1.46% | 9.5만 |
|---|
| 2026.07.30 | ₩17,765 | ₩18,476 | ₩17,765 | ₩18,462 | +3.93% | 7.3만 |
|---|
| 2026.07.29 | ₩17,282 | ₩18,516 | ₩17,040 | ₩17,376 | +0.54% | 35.7만 |
|---|
| 2026.07.28 | ₩17,201 | ₩17,483 | ₩16,960 | ₩17,308 | +0.62% | 5.7만 |
|---|
| 2026.07.27 | ₩18,234 | ₩18,355 | ₩17,939 | ₩18,194 | -0.22% | 2.7만 |
|---|
| 2026.07.24 | ₩18,073 | ₩18,355 | ₩17,872 | ₩17,939 | -0.74% | 7.1만 |
|---|
| 2026.07.23 | ₩17,604 | ₩17,832 | ₩17,416 | ₩17,604 | 0.00% | 9.7만 |
|---|
| 2026.07.22 | ₩18,784 | ₩19,616 | ₩18,784 | ₩18,892 | +0.57% | 88.8만 |
|---|
| 2026.07.21 | ₩18,194 | ₩18,583 | ₩18,046 | ₩18,315 | +0.66% | 5.3만 |
|---|
| 2026.07.20 | ₩17,282 | ₩17,362 | ₩16,960 | ₩16,960 | -1.86% | 11만 |
|---|
| 2026.07.17 | ₩16,275 | ₩16,960 | ₩16,061 | ₩16,866 | +3.63% | 7.9만 |
|---|
| 2026.07.16 | ₩17,000 | ₩17,040 | ₩16,383 | ₩16,530 | -2.76% | 17.1만 |
|---|
| 2026.07.15 | ₩18,127 | ₩18,234 | ₩17,161 | ₩17,845 | -1.55% | 53.6만 |
|---|
| 2026.07.14 | ₩18,744 | ₩18,959 | ₩18,301 | ₩18,476 | -1.43% | 46.3만 |
|---|
| 2026.07.13 | ₩18,422 | ₩18,422 | ₩17,577 | ₩17,859 | -3.06% | 65.8만 |
|---|
| 2026.07.10 | ₩19,080 | ₩19,214 | ₩18,610 | ₩19,066 | -0.07% | 1만 |
|---|
| 2026.07.09 | ₩19,093 | ₩19,563 | ₩18,744 | ₩19,241 | +0.77% | 3.1만 |
|---|
| 2026.07.08 | ₩18,436 | ₩18,556 | ₩17,563 | ₩18,368 | -0.36% | 12.8만 |
|---|
| 2026.07.07 | ₩19,979 | ₩20,569 | ₩19,147 | ₩19,576 | -2.01% | 6.2만 |
|---|
| 2026.07.06 | ₩20,716 | ₩20,891 | ₩20,408 | ₩20,703 | -0.06% | 7.3만 |
|---|
| 2026.07.02 | ₩20,207 | ₩20,703 | ₩19,683 | ₩19,952 | -1.26% | 3.7만 |
|---|
| 2026.07.01 | ₩18,865 | ₩20,059 | ₩18,865 | ₩18,986 | +0.64% | 3.4만 |
|---|
| 2026.06.30 | ₩18,784 | ₩19,630 | ₩18,771 | ₩18,959 | +0.93% | 3.2만 |
|---|
| 2026.06.29 | ₩18,637 | ₩18,637 | ₩17,805 | ₩18,261 | -2.02% | 4.3만 |
|---|
| 2026.06.26 | ₩18,449 | ₩19,160 | ₩18,261 | ₩18,744 | +1.60% | 4.7만 |
|---|
| 2026.06.25 | ₩18,597 | ₩18,704 | ₩17,684 | ₩18,100 | -2.67% | 3.9만 |
|---|
| 2026.06.24 | ₩18,771 | ₩19,187 | ₩16,812 | ₩17,818 | -5.08% | 8.5만 |
|---|
| 2026.06.23 | ₩21,253 | ₩21,280 | ₩20,569 | ₩20,690 | -2.65% | 5.6만 |
|---|
| 2026.06.22 | ₩24,379 | ₩24,379 | ₩23,185 | ₩23,252 | -4.62% | 2만 |
|---|
| 2026.06.18 | ₩24,634 | ₩24,983 | ₩23,373 | ₩23,709 | -3.76% | 5.1만 |
|---|
| 2026.06.17 | ₩27,130 | ₩28,123 | ₩24,688 | ₩24,701 | -8.95% | 5만 |
|---|
| 2026.06.16 | ₩27,371 | ₩27,371 | ₩26,754 | ₩27,063 | -1.13% | 1.1만 |
|---|
| 2026.06.15 | ₩27,868 | ₩28,123 | ₩26,996 | ₩27,143 | -2.60% | 4.9만 |
|---|
| 2026.06.12 | ₩24,715 | ₩25,614 | ₩24,312 | ₩25,345 | +2.55% | 2.8만 |
|---|
| 2026.06.11 | ₩22,434 | ₩25,117 | ₩22,353 | ₩25,023 | +11.54% | 2.7만 |
|---|
| 2026.06.10 | ₩23,212 | ₩23,883 | ₩22,635 | ₩22,635 | -2.49% | 1.9만 |
|---|
| 2026.06.09 | ₩26,258 | ₩26,338 | ₩23,145 | ₩23,615 | -10.07% | 5만 |
|---|
| 2026.06.08 | ₩26,218 | ₩26,405 | ₩25,654 | ₩25,802 | -1.59% | 5.8만 |
|---|
| 2026.06.05 | ₩28,405 | ₩28,405 | ₩25,788 | ₩25,815 | -9.12% | 4.9만 |
|---|
| 2026.06.04 | ₩31,598 | ₩31,598 | ₩30,310 | ₩30,780 | -2.59% | 1.9만 |
|---|
| 2026.06.03 | ₩30,659 | ₩30,672 | ₩30,042 | ₩30,149 | -1.66% | 5천 |
|---|
| 2026.06.02 | ₩32,645 | ₩32,645 | ₩31,625 | ₩31,813 | -2.55% | 1.1만 |
|---|
| 2026.06.01 | ₩31,303 | ₩31,987 | ₩31,021 | ₩31,477 | +0.56% | 6천 |
|---|
| 2026.05.29 | ₩32,027 | ₩32,859 | ₩31,558 | ₩32,135 | +0.34% | 7.9만 |
|---|
| 2026.05.28 | ₩30,417 | ₩32,162 | ₩30,417 | ₩32,162 | +5.73% | 4.8천 |
|---|
| 2026.05.27 | ₩31,330 | ₩31,464 | ₩31,209 | ₩31,383 | +0.17% | 2.1천 |
|---|