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 | ₩188,996 | ₩202,879 | ₩187,000 | ₩201,874 | +6.81% | 261.5만 |
| 2026.09.28–2026.10.02 | ₩201,941 | ₩203,013 | ₩182,149 | ₩188,795 | -6.51% | 277.4만 |
| 2026.09.21–2026.09.25 | ₩220,420 | ₩222,041 | ₩198,055 | ₩204,072 | -7.42% | 273.6만 |
| 2026.09.14–2026.09.18 | ₩234,276 | ₩236,862 | ₩211,147 | ₩216,293 | -7.68% | 192.3만 |
| 2026.09.08–2026.09.11 | ₩239,944 | ₩240,306 | ₩226,624 | ₩233,043 | -2.88% | 131.7만 |
| 2026.08.31–2026.09.04 | ₩242,356 | ₩250,584 | ₩232,855 | ₩244,058 | +0.70% | 178.6만 |
| 2026.08.24–2026.08.28 | ₩239,984 | ₩248,976 | ₩239,984 | ₩244,862 | +2.03% | 130.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩244,554 |
| ₩248,266 |
| ₩231,220 |
| ₩237,880 |
| -2.73% |
| 129.3만 |
| 2026.08.10–2026.08.14 | ₩239,770 | ₩249,244 | ₩238,818 | ₩247,301 | +3.14% | 106만 |
|---|
| 2026.08.03–2026.08.07 | ₩238,443 | ₩250,919 | ₩233,820 | ₩240,627 | +0.92% | 178.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩231,354 | ₩241,579 | ₩224,038 | ₩233,190 | +0.79% | 225.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩226,236 | ₩227,267 | ₩216,252 | ₩226,115 | -0.05% | 173.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩222,470 | ₩234,222 | ₩218,584 | ₩225,686 | +1.45% | 308.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩221,103 | ₩231,086 | ₩211,348 | ₩219,723 | -0.62% | 257.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩198,001 | ₩219,884 | ₩194,973 | ₩219,562 | +10.89% | 212.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩198,055 | ₩209,445 | ₩193,110 | ₩196,996 | -0.53% | 228.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩198,484 | ₩211,147 | ₩194,893 | ₩196,139 | -1.18% | 260만 |
|---|
| 2026.06.08–2026.06.12 | ₩182,645 | ₩196,300 | ₩179,884 | ₩194,142 | +6.29% | 413만 |
|---|
| 2026.06.01–2026.06.05 | ₩173,251 | ₩185,311 | ₩165,894 | ₩183,342 | +5.82% | 461.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩181,412 | ₩183,851 | ₩171,174 | ₩176,722 | -2.59% | 268.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩172,327 | ₩183,275 | ₩169,379 | ₩180,782 | +4.91% | 287.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩175,114 | ₩179,241 | ₩170,317 | ₩172,916 | -1.25% | 263.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩180,889 | ₩185,298 | ₩173,747 | ₩174,752 | -3.39% | 319.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩176,213 | ₩189,479 | ₩175,087 | ₩182,256 | +3.43% | 236.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩186,919 | ₩196,594 | ₩176,199 | ₩177,794 | -4.88% | 381.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩168,655 | ₩194,303 | ₩167,757 | ₩188,715 | +11.89% | 409.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩160,226 | ₩179,764 | ₩159,355 | ₩171,965 | +7.33% | 395만 |
|---|
| 2026.03.30–2026.04.02 | ₩148,233 | ₩163,429 | ₩147,107 | ₩160,347 | +8.17% | 402.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩163,523 | ₩165,198 | ₩143,262 | ₩144,602 | -11.57% | 452.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩157,318 | ₩166,283 | ₩150,283 | ₩155,469 | -1.18% | 540.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩164,434 | ₩172,059 | ₩153,204 | ₩153,888 | -6.41% | 741.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩172,112 | ₩184,253 | ₩162,477 | ₩171,067 | -0.61% | 569.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩189,988 | ₩193,955 | ₩168,843 | ₩180,621 | -4.93% | 619.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩187,362 | ₩196,795 | ₩185,017 | ₩193,271 | +3.15% | 242.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩213,063 | ₩216,628 | ₩180,621 | ₩184,936 | -13.20% | 408.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩206,698 | ₩216,025 | ₩202,879 | ₩214,859 | +3.95% | 379.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩202,959 | ₩208,882 | ₩198,939 | ₩206,417 | +1.70% | 322.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩210,155 | ₩215,609 | ₩200,480 | ₩202,651 | -3.57% | 362.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩227,803 | ₩231,770 | ₩211,000 | ₩219,616 | -3.59% | 496.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩226,035 | ₩247,100 | ₩225,820 | ₩236,487 | +4.62% | 311.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩235,884 | ₩237,385 | ₩220,071 | ₩227,334 | -3.62% | 176.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩226,798 | ₩240,185 | ₩226,611 | ₩236,406 | +4.24% | 125.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩230,001 | ₩231,689 | ₩219,696 | ₩225,767 | -1.84% | 207.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩228,969 | ₩231,917 | ₩206,269 | ₩227,107 | -0.81% | 297.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩221,438 | ₩231,944 | ₩216,185 | ₩228,755 | +3.30% | 179.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩205,948 | ₩227,535 | ₩200,869 | ₩224,735 | +9.12% | 166.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩215,703 | ₩215,703 | ₩198,551 | ₩205,331 | -4.81% | 322.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩221,559 | ₩233,847 | ₩213,103 | ₩215,462 | -2.75% | 315.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩215,207 | ₩220,674 | ₩206,631 | ₩220,071 | +2.26% | 265.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩228,353 | ₩229,291 | ₩209,579 | ₩215,207 | -5.76% | 302.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩216,453 | ₩227,535 | ₩213,358 | ₩225,579 | +4.22% | 238.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩220,420 | ₩235,482 | ₩206,926 | ₩214,658 | -2.61% | 477.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩232,453 | ₩235,053 | ₩215,502 | ₩215,730 | -7.19% | 142만 |
|---|