시장 데이터를 불러오는 중
전체 종목
Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X ETF 과거 주가
Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X ETF · DRIP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X ETF · DRIP · 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 | ₩47,401 | ₩48,567 | ₩42,319 | ₩44,102 | -6.96% | 404.3만 |
| 2026.09.28–2026.10.02 | ₩47,951 | ₩51,759 | ₩47,025 | ₩47,294 | -1.37% | 367만 |
| 2026.09.21–2026.09.25 | ₩46,248 | ₩50,069 | ₩45,821 | ₩49,090 | +6.15% | 458.9만 |
| 2026.09.14–2026.09.18 | ₩42,091 | ₩45,879 | ₩40,931 | ₩45,202 | +7.39% | 527.1만 |
| 2026.09.08–2026.09.11 | ₩44,250 | ₩44,625 | ₩42,187 | ₩43,405 | -1.91% | 327만 |
| 2026.08.31–2026.09.04 | ₩45,979 | ₩48,085 | ₩43,619 | ₩45,497 | -1.05% | 376.5만 |
| 2026.08.24–2026.08.28 | ₩46,891 | ₩50,914 | ₩46,234 | ₩48,004 | +2.37% | 390.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,155 |
| ₩45,269 |
| ₩46,194 |
| -8.45% |
| 312.3만 |
| 2026.08.10–2026.08.14 | ₩58,343 | ₩58,544 | ₩49,801 | ₩50,914 | -12.73% | 388.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,170 | ₩61,883 | ₩53,864 | ₩60,475 | +7.66% | 199.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,544 | ₩61,614 | ₩53,361 | ₩53,421 | -8.75% | 165만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,067 | ₩59,415 | ₩51,987 | ₩55,768 | -5.58% | 239.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,235 | ₩65,235 | ₩58,034 | ₩58,410 | -10.46% | 742만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,006 | ₩72,409 | ₩63,693 | ₩67,715 | -5.96% | 1579.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,531 | ₩72,878 | ₩68,936 | ₩71,336 | +1.14% | 1361.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,543 | ₩75,090 | ₩69,928 | ₩71,202 | -1.85% | 1762.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,190 | ₩75,359 | ₩67,447 | ₩73,750 | +6.59% | 1797.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,084 | ₩66,643 | ₩59,670 | ₩63,559 | +2.38% | 2208.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,022 | ₩63,559 | ₩58,356 | ₩63,559 | +0.85% | 1548.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,145 | ₩66,911 | ₩59,402 | ₩65,302 | +6.80% | 1163.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,731 | ₩61,279 | ₩54,441 | ₩59,536 | +1.37% | 1666.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,754 | ₩63,559 | ₩58,061 | ₩58,061 | -7.48% | 1282.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,122 | ₩66,777 | ₩54,038 | ₩64,900 | +13.62% | 1593.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,620 | ₩63,022 | ₩56,050 | ₩57,256 | -8.57% | 1877.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,922 | ₩70,531 | ₩61,883 | ₩63,425 | -7.98% | 1684만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,950 | ₩74,286 | ₩61,547 | ₩70,397 | +13.64% | 1790.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,195 | ₩66,106 | ₩54,441 | ₩63,961 | +9.91% | 1886.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,686 | ₩60,877 | ₩50,552 | ₩57,927 | +14.29% | 2471.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,218 | ₩63,425 | ₩51,625 | ₩51,759 | -16.81% | 1723.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,240 | ₩67,984 | ₩57,659 | ₩59,670 | -9.92% | 1665.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,045 | ₩75,292 | ₩65,302 | ₩66,240 | -1.20% | 1906.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,079 | ₩77,504 | ₩66,911 | ₩69,727 | -4.59% | 2074.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,661 | ₩88,888 | ₩79,515 | ₩79,918 | -2.13% | 853만 |
|---|
| 2026.02.17–2026.02.20 | ₩86,220 | ₩92,187 | ₩81,191 | ₩81,795 | -5.13% | 708.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,572 | ₩92,911 | ₩85,013 | ₩86,488 | -3.44% | 503.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,188 | ₩104,992 | ₩88,231 | ₩88,768 | -14.80% | 428.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩103,115 | ₩107,473 | ₩94,265 | ₩97,618 | -5.33% | 388.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,027 | ₩115,438 | ₩100,031 | ₩104,992 | -5.43% | 299.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩118,267 | ₩120,145 | ₩107,071 | ₩113,172 | -4.31% | 399.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩111,831 | ₩126,983 | ₩110,892 | ₩118,401 | +5.88% | 462만 |
|---|
| 2025.12.29–2026.01.02 | ₩121,888 | ₩122,558 | ₩115,183 | ₩116,122 | -4.73% | 136.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩121,083 | ₩124,972 | ₩118,401 | ₩123,363 | +1.88% | 116.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩113,306 | ₩126,916 | ₩113,038 | ₩124,436 | +9.82% | 255.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩107,004 | ₩113,574 | ₩105,462 | ₩113,574 | +6.14% | 211만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,222 | ₩112,502 | ₩101,157 | ₩105,395 | -4.38% | 164.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩118,536 | ₩121,821 | ₩109,069 | ₩109,820 | -7.35% | 106.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩110,624 | ₩122,156 | ₩107,728 | ₩117,195 | +5.94% | 239만 |
|---|
| 2025.11.10–2025.11.14 | ₩115,586 | ₩119,340 | ₩107,942 | ₩109,954 | -4.87% | 231.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩123,363 | ₩129,799 | ₩117,329 | ₩118,133 | -4.24% | 283.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩118,670 | ₩125,642 | ₩117,731 | ₩123,095 | +3.73% | 183.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,056 | ₩131,542 | ₩116,122 | ₩119,876 | -6.39% | 182.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,642 | ₩132,749 | ₩120,949 | ₩130,067 | +3.52% | 178.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩120,614 | ₩129,531 | ₩119,072 | ₩129,397 | +7.28% | 53.5만 |
|---|