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 | ₩47,370 | ₩48,536 | ₩42,291 | ₩44,073 | -6.96% | 404.3만 |
| 2026.09.28–2026.10.02 | ₩47,919 | ₩51,725 | ₩46,995 | ₩47,263 | -1.37% | 367만 |
| 2026.09.21–2026.09.25 | ₩46,217 | ₩50,036 | ₩45,791 | ₩49,058 | +6.15% | 458.9만 |
| 2026.09.14–2026.09.18 | ₩42,063 | ₩45,849 | ₩40,904 | ₩45,172 | +7.39% | 527.1만 |
| 2026.09.08–2026.09.11 | ₩44,221 | ₩44,596 | ₩42,160 | ₩43,376 | -1.91% | 327만 |
| 2026.08.31–2026.09.04 | ₩45,949 | ₩48,053 | ₩43,591 | ₩45,467 | -1.05% | 376.5만 |
| 2026.08.24–2026.08.28 | ₩46,861 | ₩50,881 | ₩46,204 | ₩47,973 | +2.37% | 390.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,425 |
| ₩51,122 |
| ₩45,239 |
| ₩46,164 |
| -8.45% |
| 312.3만 |
| 2026.08.10–2026.08.14 | ₩58,304 | ₩58,505 | ₩49,768 | ₩50,881 | -12.73% | 388.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,133 | ₩61,842 | ₩53,829 | ₩60,435 | +7.66% | 199.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,505 | ₩61,574 | ₩53,326 | ₩53,386 | -8.75% | 165만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,028 | ₩59,376 | ₩51,953 | ₩55,731 | -5.58% | 239.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,192 | ₩65,192 | ₩57,996 | ₩58,371 | -10.46% | 742만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,959 | ₩72,361 | ₩63,651 | ₩67,671 | -5.96% | 1579.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,485 | ₩72,830 | ₩68,890 | ₩71,289 | +1.14% | 1361.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,495 | ₩75,041 | ₩69,882 | ₩71,155 | -1.85% | 1762.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,145 | ₩75,309 | ₩67,403 | ₩73,701 | +6.59% | 1797.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,043 | ₩66,599 | ₩59,631 | ₩63,517 | +2.38% | 2208.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,981 | ₩63,517 | ₩58,318 | ₩63,517 | +0.85% | 1548.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,105 | ₩66,867 | ₩59,363 | ₩65,259 | +6.80% | 1163.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,693 | ₩61,239 | ₩54,405 | ₩59,497 | +1.37% | 1666.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,713 | ₩63,517 | ₩58,023 | ₩58,023 | -7.48% | 1282.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,085 | ₩66,733 | ₩54,003 | ₩64,857 | +13.62% | 1593.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,579 | ₩62,981 | ₩56,013 | ₩57,219 | -8.57% | 1877.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,877 | ₩70,485 | ₩61,842 | ₩63,383 | -7.98% | 1684만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,909 | ₩74,237 | ₩61,507 | ₩70,351 | +13.64% | 1790.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,157 | ₩66,063 | ₩54,405 | ₩63,919 | +9.91% | 1886.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,653 | ₩60,837 | ₩50,519 | ₩57,889 | +14.29% | 2471.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,177 | ₩63,383 | ₩51,591 | ₩51,725 | -16.81% | 1723.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,197 | ₩67,939 | ₩57,621 | ₩59,631 | -9.92% | 1665.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,001 | ₩75,242 | ₩65,259 | ₩66,197 | -1.20% | 1906.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,031 | ₩77,453 | ₩66,867 | ₩69,681 | -4.59% | 2074.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,607 | ₩88,830 | ₩79,463 | ₩79,865 | -2.13% | 853만 |
|---|
| 2026.02.17–2026.02.20 | ₩86,163 | ₩92,126 | ₩81,138 | ₩81,741 | -5.13% | 708.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,513 | ₩92,850 | ₩84,957 | ₩86,431 | -3.44% | 503.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,120 | ₩104,924 | ₩88,173 | ₩88,709 | -14.80% | 428.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩103,048 | ₩107,403 | ₩94,203 | ₩97,553 | -5.33% | 388.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩110,954 | ₩115,362 | ₩99,965 | ₩104,924 | -5.43% | 299.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩118,190 | ₩120,066 | ₩107,001 | ₩113,098 | -4.31% | 399.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩111,758 | ₩126,900 | ₩110,820 | ₩118,324 | +5.88% | 462만 |
|---|
| 2025.12.29–2026.01.02 | ₩121,808 | ₩122,478 | ₩115,108 | ₩116,046 | -4.73% | 136.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩121,004 | ₩124,890 | ₩118,324 | ₩123,282 | +1.88% | 116.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩113,232 | ₩126,833 | ₩112,964 | ₩124,354 | +9.82% | 255.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩106,934 | ₩113,500 | ₩105,393 | ₩113,500 | +6.14% | 211만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,150 | ₩112,428 | ₩101,091 | ₩105,326 | -4.38% | 164.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩118,458 | ₩121,741 | ₩108,997 | ₩109,748 | -7.35% | 106.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩110,552 | ₩122,076 | ₩107,657 | ₩117,118 | +5.94% | 239만 |
|---|
| 2025.11.10–2025.11.14 | ₩115,510 | ₩119,262 | ₩107,872 | ₩109,882 | -4.87% | 231.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩123,282 | ₩129,714 | ₩117,252 | ₩118,056 | -4.24% | 283.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩118,592 | ₩125,560 | ₩117,654 | ₩123,014 | +3.73% | 183.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,972 | ₩131,456 | ₩116,046 | ₩119,798 | -6.39% | 182.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,560 | ₩132,662 | ₩120,870 | ₩129,982 | +3.52% | 178.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩120,535 | ₩129,446 | ₩118,994 | ₩129,312 | +7.28% | 53.5만 |
|---|