시장 데이터를 불러오는 중
전체 종목
Direxion Auspice Broad Commodity Strategy ETF 과거 주가
Direxion Auspice Broad Commodity Strategy ETF · COM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Auspice Broad Commodity Strategy ETF · COM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩47,099 | ₩47,394 | ₩46,780 | ₩47,032 | -0.14% | 21.3만 |
| 2026.09.28–2026.10.02 | ₩46,965 | ₩47,019 | ₩46,523 | ₩46,737 | -0.49% | 18.3만 |
| 2026.09.21–2026.09.25 | ₩47,596 | ₩47,810 | ₩46,939 | ₩47,046 | -1.16% | 51.8만 |
| 2026.09.14–2026.09.18 | ₩47,676 | ₩47,918 | ₩47,368 | ₩47,394 | -0.59% | 33.5만 |
| 2026.09.08–2026.09.11 | ₩47,676 | ₩48,186 | ₩47,529 | ₩47,609 | -0.14% | 22.7만 |
| 2026.08.31–2026.09.04 | ₩47,341 | ₩48,159 | ₩47,213 | ₩47,502 | +0.34% | 72.8만 |
| 2026.08.24–2026.08.28 | ₩46,617 | ₩47,448 | ₩46,226 | ₩47,274 | +1.41% | 48만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,755 |
| ₩45,839 |
| ₩46,617 |
| +1.70% |
| 74.5만 |
| 2026.08.10–2026.08.14 | ₩45,504 | ₩45,866 | ₩45,410 | ₩45,866 | +0.80% | 11.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,061 | ₩45,416 | ₩45,034 | ₩45,265 | +0.45% | 25.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,664 | ₩45,664 | ₩45,208 | ₩45,363 | -0.66% | 16.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,490 | ₩46,174 | ₩45,490 | ₩45,906 | +0.91% | 21.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,873 | ₩45,450 | ₩44,820 | ₩45,436 | +1.26% | 20.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,149 | ₩44,739 | ₩44,136 | ₩44,726 | +1.31% | 37.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,787 | ₩44,015 | ₩43,559 | ₩43,774 | -0.03% | 31만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,431 | ₩44,471 | ₩43,492 | ₩43,680 | -1.69% | 88.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,176 | ₩44,685 | ₩44,149 | ₩44,457 | +0.64% | 72.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,592 | ₩44,719 | ₩44,256 | ₩44,337 | -0.57% | 185.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,825 | ₩45,839 | ₩44,491 | ₩44,538 | -2.81% | 68.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,094 | ₩46,122 | ₩45,463 | ₩45,613 | -1.04% | 66.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,737 | ₩46,979 | ₩46,080 | ₩46,161 | -1.23% | 119.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,643 | ₩47,770 | ₩46,027 | ₩46,094 | -1.18% | 139.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,067 | ₩46,442 | ₩45,624 | ₩46,389 | +0.70% | 72.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,410 | ₩46,295 | ₩45,410 | ₩46,201 | +1.74% | 51.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,779 | ₩45,396 | ₩44,739 | ₩45,329 | +1.23% | 50만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,659 | ₩45,168 | ₩44,365 | ₩44,860 | +0.45% | 86.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,846 | ₩44,954 | ₩44,015 | ₩44,216 | -1.41% | 120만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,128 | ₩45,329 | ₩44,364 | ₩44,779 | -0.77% | 134.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,873 | ₩45,155 | ₩44,364 | ₩44,994 | +0.27% | 119만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,450 | ₩45,463 | ₩44,887 | ₩45,128 | -0.71% | 225.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,833 | ₩45,705 | ₩43,505 | ₩45,557 | +1.62% | 92.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,371 | ₩44,386 | ₩42,915 | ₩44,284 | +2.11% | 66.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,332 | ₩42,929 | ₩42,292 | ₩42,862 | +1.25% | 22.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,400 | ₩42,271 | ₩41,217 | ₩42,204 | +1.94% | 42.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,601 | ₩42,157 | ₩41,421 | ₩41,547 | -0.13% | 31.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,051 | ₩41,735 | ₩40,850 | ₩41,601 | +1.34% | 19.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,218 | ₩43,344 | ₩41,266 | ₩41,637 | -1.38% | 25.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,400 | ₩41,976 | ₩41,386 | ₩41,976 | +1.39% | 7.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,836 | ₩41,520 | ₩40,823 | ₩41,038 | +0.49% | 28.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,246 | ₩40,615 | ₩40,032 | ₩40,468 | +0.55% | 38.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,911 | ₩40,260 | ₩39,616 | ₩39,710 | -0.50% | 12.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,965 | ₩40,411 | ₩39,670 | ₩40,411 | +1.12% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,643 | ₩39,670 | ₩39,269 | ₩39,576 | -0.17% | 28만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,951 | ₩39,951 | ₩39,529 | ₩39,576 | -0.94% | 33.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,059 | ₩40,340 | ₩39,898 | ₩40,193 | +0.33% | 16.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,200 | ₩39,985 | ₩39,200 | ₩39,985 | +2.00% | 17만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,616 | ₩39,727 | ₩39,106 | ₩39,223 | -0.99% | 13.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,347 | ₩39,871 | ₩39,326 | ₩39,591 | +0.62% | 11만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,174 | ₩39,227 | ₩38,865 | ₩39,160 | -0.03% | 8.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,053 | ₩39,187 | ₩38,878 | ₩39,120 | +0.17% | 8.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,080 | ₩39,308 | ₩38,543 | ₩39,174 | +0.24% | 11.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,932 | ₩39,388 | ₩38,811 | ₩38,936 | +0.01% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,731 | ₩38,744 | ₩38,369 | ₩38,409 | -0.83% | 1.1만 |
|---|