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 | ₩47,408 | ₩48,575 | ₩42,325 | ₩44,109 | -6.96% | 404.3만 |
| 2026.09.28–2026.10.02 | ₩47,958 | ₩51,766 | ₩47,032 | ₩47,301 | -1.37% | 367만 |
| 2026.09.21–2026.09.25 | ₩46,255 | ₩50,077 | ₩45,828 | ₩49,098 | +6.15% | 458.9만 |
| 2026.09.14–2026.09.18 | ₩42,097 | ₩45,886 | ₩40,937 | ₩45,208 | +7.39% | 527.1만 |
| 2026.09.08–2026.09.11 | ₩44,256 | ₩44,632 | ₩42,194 | ₩43,411 | -1.91% | 327만 |
| 2026.08.31–2026.09.04 | ₩45,986 | ₩48,092 | ₩43,626 | ₩45,504 | -1.05% | 376.5만 |
| 2026.08.24–2026.08.28 | ₩46,898 | ₩50,922 | ₩46,241 | ₩48,011 | +2.37% | 390.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,163 |
| ₩45,276 |
| ₩46,201 |
| -8.45% |
| 312.3만 |
| 2026.08.10–2026.08.14 | ₩58,351 | ₩58,552 | ₩49,808 | ₩50,922 | -12.73% | 388.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,179 | ₩61,892 | ₩53,872 | ₩60,484 | +7.66% | 199.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,552 | ₩61,624 | ₩53,369 | ₩53,429 | -8.75% | 165만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,075 | ₩59,424 | ₩51,994 | ₩55,776 | -5.58% | 239.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,245 | ₩65,245 | ₩58,043 | ₩58,418 | -10.46% | 742만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,017 | ₩72,419 | ₩63,702 | ₩67,726 | -5.96% | 1579.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,542 | ₩72,889 | ₩68,946 | ₩71,347 | +1.14% | 1361.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,554 | ₩75,102 | ₩69,938 | ₩71,212 | -1.85% | 1762.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,201 | ₩75,370 | ₩67,457 | ₩73,761 | +6.59% | 1797.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,093 | ₩66,653 | ₩59,679 | ₩63,568 | +2.38% | 2208.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,032 | ₩63,568 | ₩58,365 | ₩63,568 | +0.85% | 1548.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,154 | ₩66,921 | ₩59,411 | ₩65,312 | +6.80% | 1163.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,740 | ₩61,288 | ₩54,449 | ₩59,545 | +1.37% | 1666.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,763 | ₩63,568 | ₩58,070 | ₩58,070 | -7.48% | 1282.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,131 | ₩66,787 | ₩54,046 | ₩64,909 | +13.62% | 1593.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,629 | ₩63,032 | ₩56,058 | ₩57,265 | -8.57% | 1877.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,933 | ₩70,542 | ₩61,892 | ₩63,434 | -7.98% | 1684만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,959 | ₩74,297 | ₩61,556 | ₩70,408 | +13.64% | 1790.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,204 | ₩66,116 | ₩54,449 | ₩63,970 | +9.91% | 1886.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,694 | ₩60,886 | ₩50,559 | ₩57,936 | +14.29% | 2471.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,227 | ₩63,434 | ₩51,632 | ₩51,766 | -16.81% | 1723.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,250 | ₩67,994 | ₩57,667 | ₩59,679 | -9.92% | 1665.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,055 | ₩75,303 | ₩65,312 | ₩66,250 | -1.20% | 1906.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,090 | ₩77,516 | ₩66,921 | ₩69,737 | -4.59% | 2074.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,673 | ₩88,902 | ₩79,527 | ₩79,930 | -2.13% | 853만 |
|---|
| 2026.02.17–2026.02.20 | ₩86,233 | ₩92,201 | ₩81,204 | ₩81,807 | -5.13% | 708.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,585 | ₩92,925 | ₩85,026 | ₩86,501 | -3.44% | 503.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,203 | ₩105,008 | ₩88,244 | ₩88,781 | -14.80% | 428.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩103,131 | ₩107,489 | ₩94,279 | ₩97,632 | -5.33% | 388.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,043 | ₩115,455 | ₩100,046 | ₩105,008 | -5.43% | 299.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩118,285 | ₩120,163 | ₩107,087 | ₩113,189 | -4.31% | 399.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩111,848 | ₩127,002 | ₩110,909 | ₩118,419 | +5.88% | 462만 |
|---|
| 2025.12.29–2026.01.02 | ₩121,906 | ₩122,577 | ₩115,200 | ₩116,139 | -4.73% | 136.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩121,101 | ₩124,991 | ₩118,419 | ₩123,381 | +1.88% | 116.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩113,323 | ₩126,935 | ₩113,055 | ₩124,454 | +9.82% | 255.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩107,020 | ₩113,591 | ₩105,478 | ₩113,591 | +6.14% | 211만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,238 | ₩112,518 | ₩101,173 | ₩105,410 | -4.38% | 164.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩118,553 | ₩121,839 | ₩109,085 | ₩109,836 | -7.35% | 106.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩110,641 | ₩122,174 | ₩107,744 | ₩117,212 | +5.94% | 239만 |
|---|
| 2025.11.10–2025.11.14 | ₩115,603 | ₩119,358 | ₩107,959 | ₩109,970 | -4.87% | 231.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩123,381 | ₩129,818 | ₩117,346 | ₩118,151 | -4.24% | 283.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩118,687 | ₩125,661 | ₩117,749 | ₩123,113 | +3.73% | 183.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,075 | ₩131,562 | ₩116,139 | ₩119,894 | -6.39% | 182.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,661 | ₩132,769 | ₩120,967 | ₩130,087 | +3.52% | 178.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩120,632 | ₩129,550 | ₩119,090 | ₩129,416 | +7.28% | 53.5만 |
|---|