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 | ₩189,145 | ₩203,038 | ₩187,146 | ₩202,032 | +6.81% | 261.5만 |
| 2026.09.28–2026.10.02 | ₩202,099 | ₩203,172 | ₩182,292 | ₩188,943 | -6.51% | 277.4만 |
| 2026.09.21–2026.09.25 | ₩220,593 | ₩222,215 | ₩198,210 | ₩204,232 | -7.42% | 273.6만 |
| 2026.09.14–2026.09.18 | ₩234,459 | ₩237,048 | ₩211,312 | ₩216,462 | -7.68% | 192.3만 |
| 2026.09.08–2026.09.11 | ₩240,132 | ₩240,494 | ₩226,802 | ₩233,225 | -2.88% | 131.7만 |
| 2026.08.31–2026.09.04 | ₩242,546 | ₩250,780 | ₩233,038 | ₩244,249 | +0.70% | 178.6만 |
| 2026.08.24–2026.08.28 | ₩240,172 | ₩249,171 | ₩240,172 | ₩245,054 | +2.03% | 130.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩244,745 |
| ₩248,460 |
| ₩231,402 |
| ₩238,067 |
| -2.73% |
| 129.3만 |
| 2026.08.10–2026.08.14 | ₩239,958 | ₩249,439 | ₩239,005 | ₩247,494 | +3.14% | 106만 |
|---|
| 2026.08.03–2026.08.07 | ₩238,630 | ₩251,115 | ₩234,003 | ₩240,816 | +0.92% | 178.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩231,536 | ₩241,768 | ₩224,213 | ₩233,373 | +0.79% | 225.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩226,413 | ₩227,445 | ₩216,422 | ₩226,292 | -0.05% | 173.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩222,644 | ₩234,406 | ₩218,755 | ₩225,863 | +1.45% | 308.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩221,277 | ₩231,268 | ₩211,514 | ₩219,895 | -0.62% | 257.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩198,156 | ₩220,056 | ₩195,126 | ₩219,734 | +10.89% | 212.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩198,210 | ₩209,609 | ₩193,262 | ₩197,151 | -0.53% | 228.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩198,639 | ₩211,312 | ₩195,045 | ₩196,292 | -1.18% | 260만 |
|---|
| 2026.06.08–2026.06.12 | ₩182,788 | ₩196,453 | ₩180,025 | ₩194,294 | +6.29% | 413만 |
|---|
| 2026.06.01–2026.06.05 | ₩173,387 | ₩185,457 | ₩166,024 | ₩183,485 | +5.82% | 461.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩181,554 | ₩183,995 | ₩171,308 | ₩176,860 | -2.59% | 268.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩172,462 | ₩183,418 | ₩169,511 | ₩180,924 | +4.91% | 287.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩175,251 | ₩179,382 | ₩170,450 | ₩173,052 | -1.25% | 263.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩181,031 | ₩185,443 | ₩173,883 | ₩174,889 | -3.39% | 319.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩176,351 | ₩189,627 | ₩175,224 | ₩182,399 | +3.43% | 236.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩187,066 | ₩196,748 | ₩176,337 | ₩177,933 | -4.88% | 381.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩168,787 | ₩194,455 | ₩167,889 | ₩188,863 | +11.89% | 409.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩160,352 | ₩179,905 | ₩159,480 | ₩172,100 | +7.33% | 395만 |
|---|
| 2026.03.30–2026.04.02 | ₩148,349 | ₩163,557 | ₩147,223 | ₩160,472 | +8.17% | 402.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩163,651 | ₩165,327 | ₩143,374 | ₩144,715 | -11.57% | 452.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩157,442 | ₩166,413 | ₩150,401 | ₩155,591 | -1.18% | 540.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩164,563 | ₩172,193 | ₩153,325 | ₩154,008 | -6.41% | 741.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩172,247 | ₩184,397 | ₩162,605 | ₩171,201 | -0.61% | 569.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩190,137 | ₩194,106 | ₩168,975 | ₩180,763 | -4.93% | 619.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩187,508 | ₩196,950 | ₩185,162 | ₩193,423 | +3.15% | 242.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩213,230 | ₩216,797 | ₩180,763 | ₩185,081 | -13.20% | 408.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩206,860 | ₩216,194 | ₩203,038 | ₩215,027 | +3.95% | 379.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩203,118 | ₩209,046 | ₩199,095 | ₩206,578 | +1.70% | 322.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩210,320 | ₩215,778 | ₩200,637 | ₩202,810 | -3.57% | 362.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩227,982 | ₩231,951 | ₩211,165 | ₩219,788 | -3.59% | 496.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩226,212 | ₩247,293 | ₩225,997 | ₩236,672 | +4.62% | 311.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩236,069 | ₩237,571 | ₩220,244 | ₩227,513 | -3.62% | 176.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩226,976 | ₩240,373 | ₩226,788 | ₩236,592 | +4.24% | 125.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩230,181 | ₩231,871 | ₩219,868 | ₩225,943 | -1.84% | 207.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩229,149 | ₩232,099 | ₩206,431 | ₩227,285 | -0.81% | 297.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩221,612 | ₩232,126 | ₩216,355 | ₩228,934 | +3.30% | 179.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩206,109 | ₩227,714 | ₩201,026 | ₩224,911 | +9.12% | 166.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩215,872 | ₩215,872 | ₩198,706 | ₩205,492 | -4.81% | 322.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩221,733 | ₩234,030 | ₩213,270 | ₩215,631 | -2.75% | 315.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩215,376 | ₩220,847 | ₩206,793 | ₩220,244 | +2.26% | 265.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩228,532 | ₩229,470 | ₩209,743 | ₩215,376 | -5.76% | 302.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩216,623 | ₩227,714 | ₩213,525 | ₩225,756 | +4.22% | 238.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩220,593 | ₩235,666 | ₩207,088 | ₩214,826 | -2.61% | 477.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩232,635 | ₩235,237 | ₩215,671 | ₩215,899 | -7.19% | 142만 |
|---|