Direxion Daily MU Bear 1X Shares (MUD)

MUD
🏛️ 미국 →
11.77
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 11.66 11.93 11.66 11.77 0.1M
2025-09-25 11.74 11.95 11.65 11.82 0.3M
2025-09-24 11.24 11.69 11.24 11.47 0.4M
2025-09-23 11.15 11.19 10.97 11.13 0.4M
2025-09-22 11.33 11.53 11.15 11.34 0.0M
2025-09-19 11.43 11.67 11.40 11.47 0.2M
2025-09-18 11.49 11.50 10.97 11.06 0.2M
2025-09-17 11.91 12.04 11.68 11.71 0.1M
2025-09-16 11.84 11.90 11.75 11.78 0.1M
2025-09-15 11.92 11.95 11.67 11.87 0.1M
2025-09-12 12.19 12.21 11.82 11.89 0.2M
2025-09-11 12.75 12.75 11.92 12.43 0.8M
2025-09-10 13.48 13.53 13.25 13.49 0.1M
2025-09-09 14.34 14.34 13.83 13.94 0.0M
2025-09-08 14.45 14.69 14.29 14.37 0.0M
2025-09-05 14.66 14.92 14.36 14.38 0.1M
2025-09-04 15.86 15.86 15.22 15.22 0.0M
2025-09-03 16.05 16.05 15.96 15.98 0.0M
2025-09-02 16.41 16.47 15.98 15.98 0.0M
2025-08-29 15.57 16.03 15.57 15.95 0.0M
2025-08-28 15.87 15.94 15.47 15.50 0.0M
2025-08-27 16.26 16.26 16.01 16.09 0.0M
2025-08-26 16.14 16.27 16.08 16.27 0.0M
2025-08-25 16.09 16.28 16.09 16.28 0.0M
2025-08-22 16.11 16.21 15.70 16.09 0.1M
2025-08-21 16.26 16.37 16.12 16.37 0.0M
2025-08-20 16.01 16.66 15.98 16.16 0.0M
2025-08-19 15.48 15.56 15.35 15.53 0.0M
2025-08-18 15.47 15.53 15.36 15.36 0.0M
2025-08-15 15.66 15.85 15.66 15.73 0.0M
2025-08-14 15.63 15.64 15.11 15.14 0.0M
2025-08-13 14.89 15.38 14.89 15.27 0.0M
2025-08-12 15.20 15.26 14.82 14.88 0.0M
2025-08-11 15.19 15.58 15.13 15.39 0.0M
2025-08-08 16.77 16.77 15.99 16.01 0.0M
2025-08-07 16.64 17.13 16.64 17.11 0.0M
2025-08-06 17.86 17.86 17.58 17.58 0.0M
2025-08-05 17.33 17.74 17.27 17.52 0.0M
2025-08-04 18.00 18.00 17.77 17.77 0.0M
2025-08-01 18.16 18.46 18.02 18.24 0.0M
2025-07-31 17.46 17.81 17.27 17.55 0.0M
2025-07-30 17.00 17.00 16.72 16.72 0.0M
2025-07-29 17.18 17.28 17.02 17.15 0.0M
2025-07-28 17.15 17.38 17.15 17.25 0.0M
2025-07-25 17.51 17.51 17.24 17.24 0.0M
2025-07-24 17.27 17.33 17.06 17.15 0.0M
2025-07-23 17.51 17.57 17.48 17.49 0.0M
2025-07-22 17.14 17.70 17.11 17.55 0.0M
2025-07-21 16.70 16.96 16.57 16.96 0.0M
2025-07-18 16.85 16.92 16.79 16.79 0.0M
2025-07-17 16.90 17.25 16.90 16.95 0.0M
2025-07-16 16.38 16.67 16.33 16.50 0.0M
2025-07-15 15.92 16.10 15.86 16.02 0.0M
2025-07-14 16.04 16.37 16.04 16.19 0.0M
2025-07-11 15.76 15.76 15.47 15.47 0.0M
2025-07-10 15.55 15.75 15.55 15.62 0.0M
2025-07-09 15.28 15.85 15.28 15.76 0.0M
2025-07-08 15.72 15.75 15.33 15.47 0.0M
2025-07-07 15.94 16.17 15.88 16.06 0.0M
2025-07-03 15.68 15.80 15.64 15.80 0.0M
2025-07-02 16.25 16.26 15.69 15.83 0.0M
2025-07-01 15.70 16.18 15.70 15.95 0.0M
2025-06-30 15.62 15.74 15.48 15.66 0.0M
2025-06-27 15.47 15.56 15.16 15.46 0.0M
2025-06-26 14.85 15.55 14.85 15.28 0.1M
2025-06-25 15.29 15.32 15.12 15.16 0.2M
2025-06-24 15.43 15.43 15.06 15.10 0.1M
2025-06-23 16.01 16.29 15.76 16.06 0.1M
2025-06-20 15.96 16.24 15.81 15.82 0.0M
2025-06-18 16.11 16.11 15.97 16.11 0.0M
2025-06-17 16.24 16.29 15.89 16.28 0.0M
2025-06-16 16.49 16.63 16.22 16.32 0.0M
2025-06-13 16.91 17.03 16.78 16.98 0.0M
2025-06-12 17.18 17.18 16.86 16.91 0.0M
2025-06-11 16.91 17.05 16.70 16.86 0.0M
2025-06-10 17.40 17.40 17.09 17.14 0.0M
2025-06-09 17.85 17.85 17.45 17.71 0.0M
2025-06-06 17.82 18.05 17.65 18.05 0.0M
2025-06-05 18.20 18.56 17.98 18.43 0.0M
2025-06-04 19.11 19.25 18.89 18.99 0.0M
2025-06-03 20.08 20.08 19.07 19.17 0.0M
2025-06-02 20.77 20.77 19.80 19.97 0.0M
2025-05-30 20.89 20.89 20.76 20.86 0.0M
2025-05-29 20.32 20.32 20.32 20.32 0.0M
2025-05-28 20.46 20.46 20.25 20.43 0.0M
2025-05-27 20.72 20.72 20.36 20.42 0.0M
2025-05-23 21.49 21.60 21.05 21.05 0.0M
2025-05-22 20.55 20.84 20.26 20.84 0.0M
2025-05-21 20.07 20.48 20.07 20.48 0.0M
2025-05-20 20.08 20.08 20.07 20.07 0.0M
2025-05-19 20.13 20.13 19.94 19.94 0.0M
2025-05-16 20.06 20.14 20.06 20.10 0.0M
2025-05-15 20.86 21.28 20.58 20.61 0.0M
2025-05-14 20.20 20.78 20.20 20.66 0.0M
2025-05-13 20.84 20.84 20.34 20.34 0.0M
2025-05-12 21.25 21.41 21.05 21.35 0.0M
2025-05-09 23.14 23.14 23.14 23.14 0.0M
2025-05-08 23.64 23.64 23.18 23.24 0.0M
2025-05-07 24.32 24.48 23.97 23.97 0.0M
2025-05-06 25.10 25.10 24.60 24.62 0.0M
2025-05-05 24.88 24.88 24.60 24.72 0.0M
2025-05-02 24.92 24.92 24.47 24.58 0.0M
2025-05-01 25.06 25.55 25.06 25.55 0.0M
2025-04-30 26.68 26.68 25.85 25.85 0.0M
2025-04-29 25.61 25.84 25.61 25.84 0.0M
2025-04-28 25.43 25.58 25.29 25.29 0.0M
2025-04-25 24.86 24.86 24.86 24.86 0.0M
2025-04-24 25.59 25.59 25.59 25.59 0.0M
2025-04-23 26.95 27.33 26.95 27.33 0.0M
2025-04-22 28.82 28.92 28.52 28.52 0.0M
2025-04-21 29.55 30.28 29.55 29.94 0.0M
2025-04-17 28.60 29.64 28.60 29.04 0.0M
2025-04-16 28.76 29.63 28.55 28.85 0.0M
2025-04-15 27.97 28.17 27.97 28.16 0.0M
2025-04-14 26.82 28.51 26.77 28.15 0.0M
2025-04-11 28.78 29.09 28.78 28.88 0.0M
2025-04-10 27.75 29.24 27.75 28.58 0.0M
2025-04-09 31.33 32.32 25.93 25.93 0.0M
2025-04-08 29.14 32.23 28.75 31.96 0.0M
2025-04-07 33.83 33.83 30.00 30.63 0.0M
2025-04-04 30.15 32.75 29.91 32.54 0.0M
2025-04-03 26.48 28.89 26.47 28.72 0.0M
2025-04-02 24.84 24.85 24.55 24.74 0.0M
2025-04-01 24.76 25.31 24.69 24.69 0.0M
2025-03-31 25.50 25.79 25.23 25.29 0.0M
2025-03-28 24.30 24.99 24.26 24.82 0.0M
2025-03-27 24.37 24.42 23.87 24.13 0.0M
2025-03-26 22.75 24.09 22.75 23.82 0.0M
2025-03-25 22.89 23.40 22.89 23.35 0.0M
2025-03-24 23.06 23.10 22.55 22.93 0.0M
2025-03-21 22.76 23.54 22.76 23.49 0.0M
2025-03-20 22.03 22.03 21.35 21.60 0.1M
2025-03-19 22.03 22.12 21.59 21.90 0.0M
2025-03-18 21.89 22.21 21.66 21.95 0.0M
2025-03-17 21.76 21.88 21.45 21.62 0.0M
2025-03-14 22.29 22.48 21.68 22.15 0.0M
2025-03-13 23.44 23.72 22.83 23.63 0.0M
2025-03-12 23.74 23.80 23.06 23.44 0.0M
2025-03-11 25.60 25.80 25.04 25.25 0.0M
2025-03-10 25.24 25.90 24.86 25.90 0.0M
2025-03-07 24.80 24.92 24.32 24.32 0.0M
2025-03-06 25.03 25.40 24.42 25.38 0.0M
2025-03-05 24.76 24.76 23.96 24.05 0.0M
2025-03-04 25.52 25.79 24.77 24.89 0.0M
2025-03-03 23.70 25.16 23.70 25.07 0.0M
2025-02-28 24.78 24.78 24.21 24.29 0.0M
2025-02-27 23.30 24.75 23.03 24.75 0.0M
2025-02-26 23.66 23.71 22.86 23.32 0.0M
2025-02-25 23.99 24.59 23.99 24.49 0.0M
2025-02-24 22.79 23.95 22.79 23.95 0.0M
2025-02-21 22.22 23.27 22.22 23.18 0.0M
2025-02-20 21.88 22.36 21.88 22.23 0.0M
2025-02-19 21.40 22.08 21.40 21.98 0.0M
2025-02-18 21.91 22.24 21.21 21.44 0.0M
2025-02-14 23.09 23.45 22.89 23.13 0.0M
2025-02-13 24.36 24.36 24.11 24.13 0.0M
2025-02-12 26.06 26.06 25.14 25.21 0.0M
2025-02-11 24.45 24.60 24.45 24.60 0.0M
2025-02-10 24.16 24.34 24.05 24.13 0.0M
2025-02-07 24.16 25.05 24.16 25.05 0.0M
2025-02-06 24.22 24.50 24.21 24.46 0.0M
2025-02-05 25.45 25.45 24.69 24.69 0.0M
2025-02-04 25.59 25.59 25.59 25.59 0.0M
2025-02-03 26.13 26.13 25.43 25.73 0.0M
2025-01-31 24.70 25.41 24.57 25.41 0.0M
2025-01-30 25.49 25.49 24.95 25.09 0.0M
2025-01-29 25.88 26.36 25.88 26.08 0.0M
2025-01-28 25.96 26.29 25.80 26.23 0.0M
2025-01-27 24.65 26.06 24.65 25.46 0.0M
2025-01-24 22.52 22.79 22.52 22.79 0.0M
2025-01-23 22.30 22.64 22.30 22.39 0.0M
2025-01-22 21.60 21.82 21.46 21.57 0.0M
2025-01-21 22.15 22.15 21.35 21.53 0.0M
2025-01-17 22.75 22.75 22.31 22.31 0.0M
2025-01-16 22.97 23.10 22.60 22.91 0.0M
2025-01-15 23.65 23.68 22.72 22.83 0.0M
2025-01-14 24.41 24.60 24.29 24.29 0.0M
2025-01-13 25.27 25.27 24.84 24.84 0.0M
2025-01-10 24.11 24.11 23.75 23.80 0.0M
2025-01-08 23.02 23.97 23.02 23.79 0.0M
2025-01-07 23.01 23.20 22.21 23.20 0.0M
2025-01-06 24.21 24.25 23.26 23.85 0.0M
2025-01-03 27.04 27.15 26.63 26.63 0.0M
2025-01-02 28.26 28.26 27.38 27.42 0.0M