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 | ₩47,095 | ₩47,390 | ₩46,776 | ₩47,028 | -0.14% | 21.3만 |
| 2026.09.28–2026.10.02 | ₩46,961 | ₩47,015 | ₩46,519 | ₩46,733 | -0.49% | 18.3만 |
| 2026.09.21–2026.09.25 | ₩47,591 | ₩47,806 | ₩46,934 | ₩47,042 | -1.16% | 51.8만 |
| 2026.09.14–2026.09.18 | ₩47,672 | ₩47,913 | ₩47,363 | ₩47,390 | -0.59% | 33.5만 |
| 2026.09.08–2026.09.11 | ₩47,672 | ₩48,181 | ₩47,524 | ₩47,605 | -0.14% | 22.7만 |
| 2026.08.31–2026.09.04 | ₩47,337 | ₩48,155 | ₩47,209 | ₩47,498 | +0.34% | 72.8만 |
| 2026.08.24–2026.08.28 | ₩46,612 | ₩47,444 | ₩46,222 | ₩47,270 | +1.41% | 48만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,751 |
| ₩45,835 |
| ₩46,612 |
| +1.70% |
| 74.5만 |
| 2026.08.10–2026.08.14 | ₩45,499 | ₩45,862 | ₩45,406 | ₩45,862 | +0.80% | 11.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,057 | ₩45,412 | ₩45,030 | ₩45,261 | +0.45% | 25.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,660 | ₩45,660 | ₩45,204 | ₩45,359 | -0.66% | 16.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,486 | ₩46,170 | ₩45,486 | ₩45,902 | +0.91% | 21.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,869 | ₩45,446 | ₩44,816 | ₩45,432 | +1.26% | 20.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,145 | ₩44,735 | ₩44,132 | ₩44,722 | +1.31% | 37.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,783 | ₩44,011 | ₩43,555 | ₩43,770 | -0.03% | 31만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,427 | ₩44,467 | ₩43,488 | ₩43,676 | -1.69% | 88.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,172 | ₩44,681 | ₩44,145 | ₩44,453 | +0.64% | 72.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,588 | ₩44,715 | ₩44,252 | ₩44,333 | -0.57% | 185.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,821 | ₩45,835 | ₩44,487 | ₩44,534 | -2.81% | 68.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,089 | ₩46,118 | ₩45,459 | ₩45,609 | -1.04% | 66.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,733 | ₩46,975 | ₩46,076 | ₩46,157 | -1.23% | 119.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,639 | ₩47,766 | ₩46,022 | ₩46,089 | -1.18% | 139.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,063 | ₩46,438 | ₩45,620 | ₩46,384 | +0.70% | 72.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,406 | ₩46,291 | ₩45,406 | ₩46,197 | +1.74% | 51.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,775 | ₩45,392 | ₩44,735 | ₩45,325 | +1.23% | 50만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,655 | ₩45,164 | ₩44,361 | ₩44,856 | +0.45% | 86.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,842 | ₩44,950 | ₩44,011 | ₩44,212 | -1.41% | 120만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,124 | ₩45,325 | ₩44,360 | ₩44,775 | -0.77% | 134.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,869 | ₩45,151 | ₩44,360 | ₩44,990 | +0.27% | 119만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,446 | ₩45,459 | ₩44,883 | ₩45,124 | -0.71% | 225.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,829 | ₩45,701 | ₩43,501 | ₩45,553 | +1.62% | 92.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,367 | ₩44,382 | ₩42,911 | ₩44,281 | +2.11% | 66.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,328 | ₩42,925 | ₩42,288 | ₩42,858 | +1.25% | 22.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,396 | ₩42,268 | ₩41,214 | ₩42,201 | +1.94% | 42.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,597 | ₩42,154 | ₩41,418 | ₩41,544 | -0.13% | 31.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,047 | ₩41,731 | ₩40,846 | ₩41,597 | +1.34% | 19.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,214 | ₩43,340 | ₩41,262 | ₩41,633 | -1.38% | 25.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,396 | ₩41,973 | ₩41,383 | ₩41,973 | +1.39% | 7.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,833 | ₩41,517 | ₩40,819 | ₩41,034 | +0.49% | 28.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,243 | ₩40,612 | ₩40,028 | ₩40,464 | +0.55% | 38.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,908 | ₩40,256 | ₩39,613 | ₩39,706 | -0.50% | 12.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,961 | ₩40,408 | ₩39,666 | ₩40,408 | +1.12% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,639 | ₩39,666 | ₩39,265 | ₩39,572 | -0.17% | 28만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,948 | ₩39,948 | ₩39,525 | ₩39,572 | -0.94% | 33.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,055 | ₩40,337 | ₩39,894 | ₩40,189 | +0.33% | 16.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,197 | ₩39,981 | ₩39,197 | ₩39,981 | +2.00% | 17만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,613 | ₩39,724 | ₩39,103 | ₩39,220 | -0.99% | 13.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,343 | ₩39,867 | ₩39,323 | ₩39,587 | +0.62% | 11만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,170 | ₩39,224 | ₩38,862 | ₩39,157 | -0.03% | 8.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,049 | ₩39,183 | ₩38,875 | ₩39,116 | +0.17% | 8.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,076 | ₩39,304 | ₩38,540 | ₩39,170 | +0.24% | 11.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,929 | ₩39,385 | ₩38,808 | ₩38,933 | +0.01% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,728 | ₩38,741 | ₩38,365 | ₩38,406 | -0.83% | 1.1만 |
|---|