시장 데이터를 불러오는 중
전체 종목
Direxion Financial Bull 3X ETF 과거 주가
Direxion Financial Bull 3X ETF · FAS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Financial Bull 3X ETF · FAS · 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 | ₩189,121 | ₩203,012 | ₩187,123 | ₩202,007 | +6.81% | 261.5만 |
| 2026.09.28–2026.10.02 | ₩202,074 | ₩203,146 | ₩182,269 | ₩188,919 | -6.51% | 277.4만 |
| 2026.09.21–2026.09.25 | ₩220,565 | ₩222,187 | ₩198,185 | ₩204,206 | -7.42% | 273.6만 |
| 2026.09.14–2026.09.18 | ₩234,430 | ₩237,017 | ₩211,286 | ₩216,435 | -7.68% | 192.3만 |
| 2026.09.08–2026.09.11 | ₩240,102 | ₩240,464 | ₩226,773 | ₩233,196 | -2.88% | 131.7만 |
| 2026.08.31–2026.09.04 | ₩242,515 | ₩250,748 | ₩233,008 | ₩244,218 | +0.70% | 178.6만 |
| 2026.08.24–2026.08.28 | ₩240,142 | ₩249,139 | ₩240,142 | ₩245,023 | +2.03% | 130.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩248,429 |
| ₩231,372 |
| ₩238,037 |
| -2.73% |
| 129.3만 |
| 2026.08.10–2026.08.14 | ₩239,927 | ₩249,407 | ₩238,975 | ₩247,463 | +3.14% | 106만 |
|---|
| 2026.08.03–2026.08.07 | ₩238,600 | ₩251,084 | ₩233,974 | ₩240,785 | +0.92% | 178.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩231,506 | ₩241,737 | ₩224,185 | ₩233,343 | +0.79% | 225.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩226,384 | ₩227,417 | ₩216,394 | ₩226,263 | -0.05% | 173.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩222,616 | ₩234,376 | ₩218,728 | ₩225,834 | +1.45% | 308.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩221,249 | ₩231,238 | ₩211,487 | ₩219,867 | -0.62% | 257.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩198,131 | ₩220,028 | ₩195,101 | ₩219,706 | +10.89% | 212.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩198,185 | ₩209,583 | ₩193,237 | ₩197,126 | -0.53% | 228.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩198,614 | ₩211,286 | ₩195,020 | ₩196,268 | -1.18% | 260만 |
|---|
| 2026.06.08–2026.06.12 | ₩182,765 | ₩196,428 | ₩180,002 | ₩194,270 | +6.29% | 413만 |
|---|
| 2026.06.01–2026.06.05 | ₩173,365 | ₩185,433 | ₩166,003 | ₩183,462 | +5.82% | 461.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩181,531 | ₩183,971 | ₩171,287 | ₩176,838 | -2.59% | 268.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩172,440 | ₩183,395 | ₩169,490 | ₩180,901 | +4.91% | 287.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩175,229 | ₩179,359 | ₩170,428 | ₩173,030 | -1.25% | 263.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩181,008 | ₩185,420 | ₩173,861 | ₩174,867 | -3.39% | 319.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩176,328 | ₩189,603 | ₩175,202 | ₩182,376 | +3.43% | 236.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩187,042 | ₩196,723 | ₩176,315 | ₩177,911 | -4.88% | 381.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩168,766 | ₩194,431 | ₩167,867 | ₩188,839 | +11.89% | 409.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩160,331 | ₩179,882 | ₩159,460 | ₩172,078 | +7.33% | 395만 |
|---|
| 2026.03.30–2026.04.02 | ₩148,330 | ₩163,536 | ₩147,204 | ₩160,452 | +8.17% | 402.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩163,630 | ₩165,306 | ₩143,356 | ₩144,697 | -11.57% | 452.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩157,422 | ₩166,392 | ₩150,382 | ₩155,571 | -1.18% | 540.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩164,542 | ₩172,172 | ₩153,305 | ₩153,989 | -6.41% | 741.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩172,225 | ₩184,374 | ₩162,584 | ₩171,179 | -0.61% | 569.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩190,113 | ₩194,082 | ₩168,953 | ₩180,740 | -4.93% | 619.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩187,485 | ₩196,925 | ₩185,138 | ₩193,398 | +3.15% | 242.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩213,203 | ₩216,770 | ₩180,740 | ₩185,058 | -13.20% | 408.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩206,834 | ₩216,166 | ₩203,012 | ₩215,000 | +3.95% | 379.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩203,093 | ₩209,019 | ₩199,070 | ₩206,552 | +1.70% | 322.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩210,293 | ₩215,751 | ₩200,612 | ₩202,784 | -3.57% | 362.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩227,953 | ₩231,922 | ₩211,138 | ₩219,760 | -3.59% | 496.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩226,183 | ₩247,262 | ₩225,968 | ₩236,642 | +4.62% | 311.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩236,039 | ₩237,540 | ₩220,216 | ₩227,484 | -3.62% | 176.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩226,947 | ₩240,343 | ₩226,760 | ₩236,562 | +4.24% | 125.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩230,152 | ₩231,842 | ₩219,841 | ₩225,915 | -1.84% | 207.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩229,120 | ₩232,070 | ₩206,405 | ₩227,256 | -0.81% | 297.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩221,584 | ₩232,096 | ₩216,327 | ₩228,905 | +3.30% | 179.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩206,083 | ₩227,685 | ₩201,001 | ₩224,882 | +9.12% | 166.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩215,845 | ₩215,845 | ₩198,681 | ₩205,466 | -4.81% | 322.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩221,704 | ₩234,000 | ₩213,243 | ₩215,603 | -2.75% | 315.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩215,349 | ₩220,819 | ₩206,767 | ₩220,216 | +2.26% | 265.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩228,503 | ₩229,441 | ₩209,717 | ₩215,349 | -5.76% | 302.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩216,596 | ₩227,685 | ₩213,498 | ₩225,727 | +4.22% | 238.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩220,565 | ₩235,636 | ₩207,062 | ₩214,799 | -2.61% | 477.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩232,606 | ₩235,207 | ₩215,644 | ₩215,871 | -7.19% | 142만 |
|---|