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 | ₩47,404 | ₩48,570 | ₩42,321 | ₩44,105 | -6.96% | 404.3만 |
| 2026.09.28–2026.10.02 | ₩47,953 | ₩51,762 | ₩47,028 | ₩47,296 | -1.37% | 367만 |
| 2026.09.21–2026.09.25 | ₩46,250 | ₩50,072 | ₩45,824 | ₩49,093 | +6.15% | 458.9만 |
| 2026.09.14–2026.09.18 | ₩42,093 | ₩45,882 | ₩40,933 | ₩45,204 | +7.39% | 527.1만 |
| 2026.09.08–2026.09.11 | ₩44,252 | ₩44,628 | ₩42,190 | ₩43,408 | -1.91% | 327만 |
| 2026.08.31–2026.09.04 | ₩45,982 | ₩48,088 | ₩43,622 | ₩45,499 | -1.05% | 376.5만 |
| 2026.08.24–2026.08.28 | ₩46,894 | ₩50,917 | ₩46,237 | ₩48,007 | +2.37% | 390.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,158 |
| ₩45,271 |
| ₩46,197 |
| -8.45% |
| 312.3만 |
| 2026.08.10–2026.08.14 | ₩58,346 | ₩58,547 | ₩49,804 | ₩50,917 | -12.73% | 388.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,174 | ₩61,886 | ₩53,867 | ₩60,478 | +7.66% | 199.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,547 | ₩61,618 | ₩53,364 | ₩53,425 | -8.75% | 165만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,070 | ₩59,419 | ₩51,990 | ₩55,771 | -5.58% | 239.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,239 | ₩65,239 | ₩58,038 | ₩58,413 | -10.46% | 742만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,011 | ₩72,413 | ₩63,697 | ₩67,719 | -5.96% | 1579.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,536 | ₩72,882 | ₩68,940 | ₩71,340 | +1.14% | 1361.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,547 | ₩75,095 | ₩69,932 | ₩71,206 | -1.85% | 1762.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,195 | ₩75,363 | ₩67,451 | ₩73,754 | +6.59% | 1797.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,087 | ₩66,647 | ₩59,674 | ₩63,562 | +2.38% | 2208.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,026 | ₩63,562 | ₩58,359 | ₩63,562 | +0.85% | 1548.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,149 | ₩66,915 | ₩59,405 | ₩65,306 | +6.80% | 1163.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,735 | ₩61,283 | ₩54,444 | ₩59,540 | +1.37% | 1666.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,758 | ₩63,562 | ₩58,064 | ₩58,064 | -7.48% | 1282.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,126 | ₩66,781 | ₩54,041 | ₩64,903 | +13.62% | 1593.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,624 | ₩63,026 | ₩56,053 | ₩57,260 | -8.57% | 1877.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,926 | ₩70,536 | ₩61,886 | ₩63,428 | -7.98% | 1684만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,953 | ₩74,290 | ₩61,551 | ₩70,401 | +13.64% | 1790.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,199 | ₩66,110 | ₩54,444 | ₩63,965 | +9.91% | 1886.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,689 | ₩60,880 | ₩50,555 | ₩57,930 | +14.29% | 2471.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,221 | ₩63,428 | ₩51,628 | ₩51,762 | -16.81% | 1723.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,244 | ₩67,988 | ₩57,662 | ₩59,674 | -9.92% | 1665.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,049 | ₩75,296 | ₩65,306 | ₩66,244 | -1.20% | 1906.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,083 | ₩77,509 | ₩66,915 | ₩69,731 | -4.59% | 2074.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,666 | ₩88,894 | ₩79,520 | ₩79,922 | -2.13% | 853만 |
|---|
| 2026.02.17–2026.02.20 | ₩86,225 | ₩92,192 | ₩81,196 | ₩81,800 | -5.13% | 708.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,577 | ₩92,917 | ₩85,018 | ₩86,493 | -3.44% | 503.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,194 | ₩104,999 | ₩88,236 | ₩88,773 | -14.80% | 428.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩103,121 | ₩107,480 | ₩94,271 | ₩97,623 | -5.33% | 388.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,033 | ₩115,445 | ₩100,037 | ₩104,999 | -5.43% | 299.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩118,274 | ₩120,152 | ₩107,077 | ₩113,179 | -4.31% | 399.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩111,838 | ₩126,991 | ₩110,899 | ₩118,409 | +5.88% | 462만 |
|---|
| 2025.12.29–2026.01.02 | ₩121,895 | ₩122,566 | ₩115,190 | ₩116,129 | -4.73% | 136.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩121,090 | ₩124,979 | ₩118,409 | ₩123,370 | +1.88% | 116.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩113,313 | ₩126,924 | ₩113,045 | ₩124,443 | +9.82% | 255.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩107,010 | ₩113,581 | ₩105,468 | ₩113,581 | +6.14% | 211만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,229 | ₩112,508 | ₩101,164 | ₩105,401 | -4.38% | 164.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩118,543 | ₩121,828 | ₩109,075 | ₩109,826 | -7.35% | 106.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩110,631 | ₩122,163 | ₩107,734 | ₩117,202 | +5.94% | 239만 |
|---|
| 2025.11.10–2025.11.14 | ₩115,592 | ₩119,347 | ₩107,949 | ₩109,960 | -4.87% | 231.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩123,370 | ₩129,807 | ₩117,336 | ₩118,140 | -4.24% | 283.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩118,677 | ₩125,650 | ₩117,738 | ₩123,102 | +3.73% | 183.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,064 | ₩131,550 | ₩116,129 | ₩119,884 | -6.39% | 182.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,650 | ₩132,757 | ₩120,956 | ₩130,075 | +3.52% | 178.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩120,621 | ₩129,539 | ₩119,079 | ₩129,405 | +7.28% | 53.5만 |
|---|