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 | ₩18,406 | ₩18,607 | ₩18,325 | ₩18,339 | -0.36% | 8만 |
| 2026.10.08 | ₩17,507 | ₩17,587 | ₩17,078 | ₩17,493 | -0.08% | 113.5만 |
| 2026.10.07 | ₩17,802 | ₩18,057 | ₩17,587 | ₩17,748 | -0.30% | 6.4만 |
| 2026.10.06 | ₩18,741 | ₩19,063 | ₩18,446 | ₩18,835 | +0.50% | 3.6만 |
| 2026.10.05 | ₩18,902 | ₩18,902 | ₩18,459 | ₩18,580 | -1.70% | 4.2만 |
| 2026.10.02 | ₩18,822 | ₩18,983 | ₩17,842 | ₩18,379 | -2.35% | 11.9만 |
| 2026.10.01 | ₩18,593 | ₩18,781 | ₩18,204 | ₩18,607 | +0.07% | 7만 |
| 2026.09.30 | ₩18,647 | ₩18,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,245 |
| -2.16% |
| 6.9만 |
| 2026.09.29 | ₩18,661 | ₩19,237 | ₩18,459 | ₩18,875 | +1.15% | 12.5만 |
|---|
| 2026.09.28 | ₩18,768 | ₩19,197 | ₩18,513 | ₩18,647 | -0.64% | 21.2만 |
|---|
| 2026.09.25 | ₩20,539 | ₩21,022 | ₩20,244 | ₩20,847 | +1.50% | 5.2만 |
|---|
| 2026.09.24 | ₩20,431 | ₩20,619 | ₩20,096 | ₩20,539 | +0.53% | 13.5만 |
|---|
| 2026.09.23 | ₩21,491 | ₩21,491 | ₩20,834 | ₩21,209 | -1.31% | 20.7만 |
|---|
| 2026.09.22 | ₩21,733 | ₩23,034 | ₩21,598 | ₩22,913 | +5.43% | 10.8만 |
|---|
| 2026.09.21 | ₩22,457 | ₩22,457 | ₩21,934 | ₩22,081 | -1.67% | 4.1만 |
|---|
| 2026.09.18 | ₩22,444 | ₩22,685 | ₩22,175 | ₩22,296 | -0.66% | 7.1만 |
|---|
| 2026.09.17 | ₩21,813 | ₩22,189 | ₩21,612 | ₩21,652 | -0.74% | 12.8만 |
|---|
| 2026.09.16 | ₩21,277 | ₩21,370 | ₩19,787 | ₩20,297 | -4.60% | 12.2만 |
|---|
| 2026.09.15 | ₩20,606 | ₩20,794 | ₩20,257 | ₩20,619 | +0.07% | 3.1만 |
|---|
| 2026.09.14 | ₩20,297 | ₩20,753 | ₩20,069 | ₩20,217 | -0.40% | 23.6만 |
|---|
| 2026.09.11 | ₩21,464 | ₩21,666 | ₩20,995 | ₩21,142 | -1.50% | 12.1만 |
|---|
| 2026.09.10 | ₩21,437 | ₩21,612 | ₩20,619 | ₩20,673 | -3.57% | 27.4만 |
|---|
| 2026.09.09 | ₩23,450 | ₩23,866 | ₩22,712 | ₩23,141 | -1.32% | 10.2만 |
|---|
| 2026.09.08 | ₩22,578 | ₩22,658 | ₩22,148 | ₩22,162 | -1.84% | 3.3만 |
|---|
| 2026.09.04 | ₩22,162 | ₩22,605 | ₩21,867 | ₩22,605 | +2.00% | 7.6만 |
|---|
| 2026.09.03 | ₩22,860 | ₩23,302 | ₩22,377 | ₩22,967 | +0.47% | 13.3만 |
|---|
| 2026.09.02 | ₩21,572 | ₩22,081 | ₩21,572 | ₩22,055 | +2.24% | 7.3만 |
|---|
| 2026.09.01 | ₩21,357 | ₩22,014 | ₩21,075 | ₩21,196 | -0.75% | 23.3만 |
|---|
| 2026.08.31 | ₩23,181 | ₩23,181 | ₩22,470 | ₩22,470 | -3.07% | 11.3만 |
|---|
| 2026.08.28 | ₩25,905 | ₩26,146 | ₩22,578 | ₩22,779 | -12.07% | 31.4만 |
|---|
| 2026.08.27 | ₩24,094 | ₩25,060 | ₩23,745 | ₩24,925 | +3.45% | 8만 |
|---|
| 2026.08.26 | ₩24,080 | ₩24,335 | ₩23,638 | ₩24,080 | 0.00% | 3.8만 |
|---|
| 2026.08.25 | ₩23,477 | ₩24,872 | ₩23,477 | ₩24,644 | +4.97% | 10.6만 |
|---|
| 2026.08.24 | ₩24,899 | ₩25,221 | ₩24,214 | ₩24,577 | -1.29% | 10.6만 |
|---|
| 2026.08.21 | ₩25,288 | ₩25,328 | ₩24,657 | ₩25,154 | -0.53% | 12.3만 |
|---|
| 2026.08.20 | ₩23,141 | ₩24,684 | ₩23,061 | ₩24,214 | +4.64% | 17.9만 |
|---|
| 2026.08.19 | ₩22,135 | ₩22,927 | ₩21,907 | ₩22,927 | +3.58% | 12.1만 |
|---|
| 2026.08.18 | ₩21,894 | ₩22,175 | ₩20,928 | ₩21,035 | -3.92% | 10.8만 |
|---|
| 2026.08.17 | ₩22,350 | ₩23,007 | ₩22,202 | ₩22,672 | +1.44% | 9.2만 |
|---|
| 2026.08.14 | ₩21,974 | ₩22,484 | ₩21,813 | ₩21,813 | -0.73% | 11만 |
|---|
| 2026.08.13 | ₩22,336 | ₩22,336 | ₩21,545 | ₩21,666 | -3.00% | 19.7만 |
|---|
| 2026.08.12 | ₩22,846 | ₩22,967 | ₩22,189 | ₩22,350 | -2.17% | 12.9만 |
|---|
| 2026.08.11 | ₩22,135 | ₩22,242 | ₩21,666 | ₩21,934 | -0.91% | 10.6만 |
|---|
| 2026.08.10 | ₩21,572 | ₩22,846 | ₩21,223 | ₩22,806 | +5.72% | 19.2만 |
|---|
| 2026.08.07 | ₩21,706 | ₩21,719 | ₩20,861 | ₩21,223 | -2.22% | 17.4만 |
|---|
| 2026.08.06 | ₩19,734 | ₩20,056 | ₩19,425 | ₩19,989 | +1.29% | 11.3만 |
|---|
| 2026.08.05 | ₩20,244 | ₩20,686 | ₩20,056 | ₩20,176 | -0.33% | 12.8만 |
|---|
| 2026.08.04 | ₩18,741 | ₩18,942 | ₩18,526 | ₩18,674 | -0.36% | 31.3만 |
|---|
| 2026.08.03 | ₩17,024 | ₩17,762 | ₩16,876 | ₩17,762 | +4.33% | 3.7만 |
|---|
| 2026.07.31 | ₩17,440 | ₩17,708 | ₩17,145 | ₩17,695 | +1.46% | 9.5만 |
|---|
| 2026.07.30 | ₩17,762 | ₩18,473 | ₩17,762 | ₩18,459 | +3.93% | 7.3만 |
|---|
| 2026.07.29 | ₩17,279 | ₩18,513 | ₩17,037 | ₩17,373 | +0.54% | 35.7만 |
|---|
| 2026.07.28 | ₩17,198 | ₩17,480 | ₩16,957 | ₩17,306 | +0.62% | 5.7만 |
|---|
| 2026.07.27 | ₩18,231 | ₩18,352 | ₩17,936 | ₩18,191 | -0.22% | 2.7만 |
|---|
| 2026.07.24 | ₩18,070 | ₩18,352 | ₩17,869 | ₩17,936 | -0.74% | 7.1만 |
|---|
| 2026.07.23 | ₩17,601 | ₩17,829 | ₩17,413 | ₩17,601 | 0.00% | 9.7만 |
|---|
| 2026.07.22 | ₩18,781 | ₩19,613 | ₩18,781 | ₩18,889 | +0.57% | 88.8만 |
|---|
| 2026.07.21 | ₩18,191 | ₩18,580 | ₩18,043 | ₩18,312 | +0.66% | 5.3만 |
|---|
| 2026.07.20 | ₩17,279 | ₩17,359 | ₩16,957 | ₩16,957 | -1.86% | 11만 |
|---|
| 2026.07.17 | ₩16,273 | ₩16,957 | ₩16,058 | ₩16,863 | +3.63% | 7.9만 |
|---|
| 2026.07.16 | ₩16,997 | ₩17,037 | ₩16,380 | ₩16,528 | -2.76% | 17.1만 |
|---|
| 2026.07.15 | ₩18,124 | ₩18,231 | ₩17,158 | ₩17,842 | -1.55% | 53.6만 |
|---|
| 2026.07.14 | ₩18,741 | ₩18,956 | ₩18,298 | ₩18,473 | -1.43% | 46.3만 |
|---|
| 2026.07.13 | ₩18,419 | ₩18,419 | ₩17,574 | ₩17,856 | -3.06% | 65.8만 |
|---|
| 2026.07.10 | ₩19,076 | ₩19,211 | ₩18,607 | ₩19,063 | -0.07% | 1만 |
|---|
| 2026.07.09 | ₩19,090 | ₩19,559 | ₩18,741 | ₩19,237 | +0.77% | 3.1만 |
|---|
| 2026.07.08 | ₩18,432 | ₩18,553 | ₩17,560 | ₩18,365 | -0.36% | 12.8만 |
|---|
| 2026.07.07 | ₩19,975 | ₩20,566 | ₩19,143 | ₩19,573 | -2.01% | 6.2만 |
|---|
| 2026.07.06 | ₩20,713 | ₩20,887 | ₩20,405 | ₩20,700 | -0.06% | 7.3만 |
|---|
| 2026.07.02 | ₩20,203 | ₩20,700 | ₩19,680 | ₩19,948 | -1.26% | 3.7만 |
|---|
| 2026.07.01 | ₩18,862 | ₩20,056 | ₩18,862 | ₩18,983 | +0.64% | 3.4만 |
|---|
| 2026.06.30 | ₩18,781 | ₩19,626 | ₩18,768 | ₩18,956 | +0.93% | 3.2만 |
|---|
| 2026.06.29 | ₩18,634 | ₩18,634 | ₩17,802 | ₩18,258 | -2.02% | 4.3만 |
|---|
| 2026.06.26 | ₩18,446 | ₩19,157 | ₩18,258 | ₩18,741 | +1.60% | 4.7만 |
|---|
| 2026.06.25 | ₩18,593 | ₩18,701 | ₩17,681 | ₩18,097 | -2.67% | 3.9만 |
|---|
| 2026.06.24 | ₩18,768 | ₩19,184 | ₩16,809 | ₩17,815 | -5.08% | 8.5만 |
|---|
| 2026.06.23 | ₩21,250 | ₩21,277 | ₩20,566 | ₩20,686 | -2.65% | 5.6만 |
|---|
| 2026.06.22 | ₩24,375 | ₩24,375 | ₩23,181 | ₩23,249 | -4.62% | 2만 |
|---|
| 2026.06.18 | ₩24,630 | ₩24,979 | ₩23,369 | ₩23,705 | -3.76% | 5.1만 |
|---|
| 2026.06.17 | ₩27,126 | ₩28,118 | ₩24,684 | ₩24,697 | -8.95% | 5만 |
|---|
| 2026.06.16 | ₩27,367 | ₩27,367 | ₩26,750 | ₩27,058 | -1.13% | 1.1만 |
|---|
| 2026.06.15 | ₩27,863 | ₩28,118 | ₩26,991 | ₩27,139 | -2.60% | 4.9만 |
|---|
| 2026.06.12 | ₩24,711 | ₩25,610 | ₩24,308 | ₩25,341 | +2.55% | 2.8만 |
|---|
| 2026.06.11 | ₩22,430 | ₩25,113 | ₩22,350 | ₩25,019 | +11.54% | 2.7만 |
|---|
| 2026.06.10 | ₩23,208 | ₩23,879 | ₩22,631 | ₩22,631 | -2.49% | 1.9만 |
|---|
| 2026.06.09 | ₩26,254 | ₩26,334 | ₩23,141 | ₩23,611 | -10.07% | 5만 |
|---|
| 2026.06.08 | ₩26,213 | ₩26,401 | ₩25,650 | ₩25,797 | -1.59% | 5.8만 |
|---|
| 2026.06.05 | ₩28,400 | ₩28,400 | ₩25,784 | ₩25,811 | -9.12% | 4.9만 |
|---|
| 2026.06.04 | ₩31,593 | ₩31,593 | ₩30,305 | ₩30,774 | -2.59% | 1.9만 |
|---|
| 2026.06.03 | ₩30,654 | ₩30,667 | ₩30,037 | ₩30,144 | -1.66% | 5천 |
|---|
| 2026.06.02 | ₩32,639 | ₩32,639 | ₩31,620 | ₩31,807 | -2.55% | 1.1만 |
|---|
| 2026.06.01 | ₩31,298 | ₩31,982 | ₩31,016 | ₩31,472 | +0.56% | 6천 |
|---|
| 2026.05.29 | ₩32,022 | ₩32,854 | ₩31,553 | ₩32,129 | +0.34% | 7.9만 |
|---|
| 2026.05.28 | ₩30,412 | ₩32,156 | ₩30,412 | ₩32,156 | +5.73% | 4.8천 |
|---|
| 2026.05.27 | ₩31,324 | ₩31,459 | ₩31,204 | ₩31,378 | +0.17% | 2.1천 |
|---|