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 | ₩18,343 | ₩18,544 | ₩18,263 | ₩18,276 | -0.36% | 8만 |
| 2026.10.08 | ₩17,447 | ₩17,528 | ₩17,020 | ₩17,434 | -0.08% | 113.5만 |
| 2026.10.07 | ₩17,741 | ₩17,995 | ₩17,528 | ₩17,688 | -0.30% | 6.4만 |
| 2026.10.06 | ₩18,677 | ₩18,998 | ₩18,383 | ₩18,771 | +0.50% | 3.6만 |
| 2026.10.05 | ₩18,838 | ₩18,838 | ₩18,397 | ₩18,517 | -1.70% | 4.2만 |
| 2026.10.02 | ₩18,758 | ₩18,918 | ₩17,782 | ₩18,316 | -2.35% | 11.9만 |
| 2026.10.01 | ₩18,530 | ₩18,717 | ₩18,143 | ₩18,544 | +0.07% | 7만 |
| 2026.09.30 | ₩18,584 | ₩18,624 | ₩18,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,183 |
| -2.16% |
| 6.9만 |
| 2026.09.29 | ₩18,597 | ₩19,172 | ₩18,397 | ₩18,811 | +1.15% | 12.5만 |
|---|
| 2026.09.28 | ₩18,704 | ₩19,132 | ₩18,450 | ₩18,584 | -0.64% | 21.2만 |
|---|
| 2026.09.25 | ₩20,469 | ₩20,950 | ₩20,175 | ₩20,776 | +1.50% | 5.2만 |
|---|
| 2026.09.24 | ₩20,362 | ₩20,549 | ₩20,028 | ₩20,469 | +0.53% | 13.5만 |
|---|
| 2026.09.23 | ₩21,418 | ₩21,418 | ₩20,763 | ₩21,137 | -1.31% | 20.7만 |
|---|
| 2026.09.22 | ₩21,659 | ₩22,956 | ₩21,525 | ₩22,835 | +5.43% | 10.8만 |
|---|
| 2026.09.21 | ₩22,381 | ₩22,381 | ₩21,859 | ₩22,006 | -1.67% | 4.1만 |
|---|
| 2026.09.18 | ₩22,367 | ₩22,608 | ₩22,100 | ₩22,220 | -0.66% | 7.1만 |
|---|
| 2026.09.17 | ₩21,739 | ₩22,113 | ₩21,538 | ₩21,579 | -0.74% | 12.8만 |
|---|
| 2026.09.16 | ₩21,204 | ₩21,298 | ₩19,720 | ₩20,228 | -4.60% | 12.2만 |
|---|
| 2026.09.15 | ₩20,536 | ₩20,723 | ₩20,188 | ₩20,549 | +0.07% | 3.1만 |
|---|
| 2026.09.14 | ₩20,228 | ₩20,683 | ₩20,001 | ₩20,148 | -0.40% | 23.6만 |
|---|
| 2026.09.11 | ₩21,391 | ₩21,592 | ₩20,923 | ₩21,070 | -1.50% | 12.1만 |
|---|
| 2026.09.10 | ₩21,365 | ₩21,538 | ₩20,549 | ₩20,603 | -3.57% | 27.4만 |
|---|
| 2026.09.09 | ₩23,370 | ₩23,785 | ₩22,635 | ₩23,063 | -1.32% | 10.2만 |
|---|
| 2026.09.08 | ₩22,501 | ₩22,581 | ₩22,073 | ₩22,087 | -1.84% | 3.3만 |
|---|
| 2026.09.04 | ₩22,087 | ₩22,528 | ₩21,792 | ₩22,528 | +2.00% | 7.6만 |
|---|
| 2026.09.03 | ₩22,782 | ₩23,223 | ₩22,300 | ₩22,889 | +0.47% | 13.3만 |
|---|
| 2026.09.02 | ₩21,498 | ₩22,006 | ₩21,498 | ₩21,980 | +2.24% | 7.3만 |
|---|
| 2026.09.01 | ₩21,284 | ₩21,940 | ₩21,004 | ₩21,124 | -0.75% | 23.3만 |
|---|
| 2026.08.31 | ₩23,103 | ₩23,103 | ₩22,394 | ₩22,394 | -3.07% | 11.3만 |
|---|
| 2026.08.28 | ₩25,817 | ₩26,057 | ₩22,501 | ₩22,702 | -12.07% | 31.4만 |
|---|
| 2026.08.27 | ₩24,012 | ₩24,974 | ₩23,664 | ₩24,841 | +3.45% | 8만 |
|---|
| 2026.08.26 | ₩23,998 | ₩24,252 | ₩23,557 | ₩23,998 | 0.00% | 3.8만 |
|---|
| 2026.08.25 | ₩23,397 | ₩24,787 | ₩23,397 | ₩24,560 | +4.97% | 10.6만 |
|---|
| 2026.08.24 | ₩24,814 | ₩25,135 | ₩24,132 | ₩24,493 | -1.29% | 10.6만 |
|---|
| 2026.08.21 | ₩25,202 | ₩25,242 | ₩24,573 | ₩25,068 | -0.53% | 12.3만 |
|---|
| 2026.08.20 | ₩23,063 | ₩24,600 | ₩22,982 | ₩24,132 | +4.64% | 17.9만 |
|---|
| 2026.08.19 | ₩22,060 | ₩22,849 | ₩21,833 | ₩22,849 | +3.58% | 12.1만 |
|---|
| 2026.08.18 | ₩21,819 | ₩22,100 | ₩20,857 | ₩20,964 | -3.92% | 10.8만 |
|---|
| 2026.08.17 | ₩22,274 | ₩22,929 | ₩22,127 | ₩22,595 | +1.44% | 9.2만 |
|---|
| 2026.08.14 | ₩21,899 | ₩22,407 | ₩21,739 | ₩21,739 | -0.73% | 11만 |
|---|
| 2026.08.13 | ₩22,260 | ₩22,260 | ₩21,472 | ₩21,592 | -3.00% | 19.7만 |
|---|
| 2026.08.12 | ₩22,768 | ₩22,889 | ₩22,113 | ₩22,274 | -2.17% | 12.9만 |
|---|
| 2026.08.11 | ₩22,060 | ₩22,167 | ₩21,592 | ₩21,859 | -0.91% | 10.6만 |
|---|
| 2026.08.10 | ₩21,498 | ₩22,768 | ₩21,151 | ₩22,728 | +5.72% | 19.2만 |
|---|
| 2026.08.07 | ₩21,632 | ₩21,645 | ₩20,790 | ₩21,151 | -2.22% | 17.4만 |
|---|
| 2026.08.06 | ₩19,667 | ₩19,988 | ₩19,359 | ₩19,921 | +1.29% | 11.3만 |
|---|
| 2026.08.05 | ₩20,175 | ₩20,616 | ₩19,988 | ₩20,108 | -0.33% | 12.8만 |
|---|
| 2026.08.04 | ₩18,677 | ₩18,878 | ₩18,463 | ₩18,610 | -0.36% | 31.3만 |
|---|
| 2026.08.03 | ₩16,966 | ₩17,701 | ₩16,819 | ₩17,701 | +4.33% | 3.7만 |
|---|
| 2026.07.31 | ₩17,380 | ₩17,648 | ₩17,086 | ₩17,635 | +1.46% | 9.5만 |
|---|
| 2026.07.30 | ₩17,701 | ₩18,410 | ₩17,701 | ₩18,397 | +3.93% | 7.3만 |
|---|
| 2026.07.29 | ₩17,220 | ₩18,450 | ₩16,979 | ₩17,314 | +0.54% | 35.7만 |
|---|
| 2026.07.28 | ₩17,140 | ₩17,421 | ₩16,899 | ₩17,247 | +0.62% | 5.7만 |
|---|
| 2026.07.27 | ₩18,169 | ₩18,290 | ₩17,875 | ₩18,129 | -0.22% | 2.7만 |
|---|
| 2026.07.24 | ₩18,009 | ₩18,290 | ₩17,808 | ₩17,875 | -0.74% | 7.1만 |
|---|
| 2026.07.23 | ₩17,541 | ₩17,768 | ₩17,354 | ₩17,541 | 0.00% | 9.7만 |
|---|
| 2026.07.22 | ₩18,717 | ₩19,546 | ₩18,717 | ₩18,824 | +0.57% | 88.8만 |
|---|
| 2026.07.21 | ₩18,129 | ₩18,517 | ₩17,982 | ₩18,250 | +0.66% | 5.3만 |
|---|
| 2026.07.20 | ₩17,220 | ₩17,300 | ₩16,899 | ₩16,899 | -1.86% | 11만 |
|---|
| 2026.07.17 | ₩16,217 | ₩16,899 | ₩16,003 | ₩16,806 | +3.63% | 7.9만 |
|---|
| 2026.07.16 | ₩16,939 | ₩16,979 | ₩16,324 | ₩16,471 | -2.76% | 17.1만 |
|---|
| 2026.07.15 | ₩18,062 | ₩18,169 | ₩17,100 | ₩17,782 | -1.55% | 53.6만 |
|---|
| 2026.07.14 | ₩18,677 | ₩18,891 | ₩18,236 | ₩18,410 | -1.43% | 46.3만 |
|---|
| 2026.07.13 | ₩18,356 | ₩18,356 | ₩17,514 | ₩17,795 | -3.06% | 65.8만 |
|---|
| 2026.07.10 | ₩19,012 | ₩19,145 | ₩18,544 | ₩18,998 | -0.07% | 1만 |
|---|
| 2026.07.09 | ₩19,025 | ₩19,493 | ₩18,677 | ₩19,172 | +0.77% | 3.1만 |
|---|
| 2026.07.08 | ₩18,370 | ₩18,490 | ₩17,501 | ₩18,303 | -0.36% | 12.8만 |
|---|
| 2026.07.07 | ₩19,907 | ₩20,496 | ₩19,078 | ₩19,506 | -2.01% | 6.2만 |
|---|
| 2026.07.06 | ₩20,643 | ₩20,816 | ₩20,335 | ₩20,629 | -0.06% | 7.3만 |
|---|
| 2026.07.02 | ₩20,135 | ₩20,629 | ₩19,613 | ₩19,881 | -1.26% | 3.7만 |
|---|
| 2026.07.01 | ₩18,798 | ₩19,988 | ₩18,798 | ₩18,918 | +0.64% | 3.4만 |
|---|
| 2026.06.30 | ₩18,717 | ₩19,560 | ₩18,704 | ₩18,891 | +0.93% | 3.2만 |
|---|
| 2026.06.29 | ₩18,570 | ₩18,570 | ₩17,741 | ₩18,196 | -2.02% | 4.3만 |
|---|
| 2026.06.26 | ₩18,383 | ₩19,092 | ₩18,196 | ₩18,677 | +1.60% | 4.7만 |
|---|
| 2026.06.25 | ₩18,530 | ₩18,637 | ₩17,621 | ₩18,036 | -2.67% | 3.9만 |
|---|
| 2026.06.24 | ₩18,704 | ₩19,119 | ₩16,752 | ₩17,755 | -5.08% | 8.5만 |
|---|
| 2026.06.23 | ₩21,177 | ₩21,204 | ₩20,496 | ₩20,616 | -2.65% | 5.6만 |
|---|
| 2026.06.22 | ₩24,293 | ₩24,293 | ₩23,103 | ₩23,170 | -4.62% | 2만 |
|---|
| 2026.06.18 | ₩24,547 | ₩24,894 | ₩23,290 | ₩23,624 | -3.76% | 5.1만 |
|---|
| 2026.06.17 | ₩27,033 | ₩28,023 | ₩24,600 | ₩24,613 | -8.95% | 5만 |
|---|
| 2026.06.16 | ₩27,274 | ₩27,274 | ₩26,659 | ₩26,966 | -1.13% | 1.1만 |
|---|
| 2026.06.15 | ₩27,769 | ₩28,023 | ₩26,900 | ₩27,047 | -2.60% | 4.9만 |
|---|
| 2026.06.12 | ₩24,627 | ₩25,523 | ₩24,226 | ₩25,255 | +2.55% | 2.8만 |
|---|
| 2026.06.11 | ₩22,354 | ₩25,028 | ₩22,274 | ₩24,934 | +11.54% | 2.7만 |
|---|
| 2026.06.10 | ₩23,129 | ₩23,798 | ₩22,555 | ₩22,555 | -2.49% | 1.9만 |
|---|
| 2026.06.09 | ₩26,164 | ₩26,245 | ₩23,063 | ₩23,530 | -10.07% | 5만 |
|---|
| 2026.06.08 | ₩26,124 | ₩26,311 | ₩25,563 | ₩25,710 | -1.59% | 5.8만 |
|---|
| 2026.06.05 | ₩28,303 | ₩28,303 | ₩25,696 | ₩25,723 | -9.12% | 4.9만 |
|---|
| 2026.06.04 | ₩31,485 | ₩31,485 | ₩30,202 | ₩30,670 | -2.59% | 1.9만 |
|---|
| 2026.06.03 | ₩30,550 | ₩30,563 | ₩29,935 | ₩30,041 | -1.66% | 5천 |
|---|
| 2026.06.02 | ₩32,528 | ₩32,528 | ₩31,512 | ₩31,699 | -2.55% | 1.1만 |
|---|
| 2026.06.01 | ₩31,191 | ₩31,873 | ₩30,911 | ₩31,365 | +0.56% | 6천 |
|---|
| 2026.05.29 | ₩31,913 | ₩32,742 | ₩31,445 | ₩32,020 | +0.34% | 7.9만 |
|---|
| 2026.05.28 | ₩30,309 | ₩32,047 | ₩30,309 | ₩32,047 | +5.73% | 4.8천 |
|---|
| 2026.05.27 | ₩31,218 | ₩31,352 | ₩31,098 | ₩31,271 | +0.17% | 2.1천 |
|---|