시장 데이터를 불러오는 중
전체 종목
Direxion Financial Bear 3X ETF 과거 주가
Direxion Financial Bear 3X ETF · FAZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Financial Bear 3X ETF · FAZ · 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 | ₩52,867 | ₩53,430 | ₩49,194 | ₩49,368 | -6.62% | 426.9만 |
| 2026.09.28–2026.10.02 | ₩49,515 | ₩54,785 | ₩49,354 | ₩52,854 | +6.74% | 418.4만 |
| 2026.09.21–2026.09.25 | ₩46,083 | ₩50,508 | ₩45,761 | ₩48,992 | +6.31% | 500.7만 |
| 2026.09.14–2026.09.18 | ₩43,522 | ₩48,054 | ₩42,972 | ₩46,968 | +7.92% | 1059.6만 |
| 2026.09.08–2026.09.11 | ₩42,530 | ₩44,903 | ₩42,423 | ₩43,737 | +2.84% | 441.5만 |
| 2026.08.31–2026.09.04 | ₩42,221 | ₩43,884 | ₩40,666 | ₩41,699 | -1.24% | 610.4만 |
| 2026.08.24–2026.08.28 | ₩42,583 | ₩42,677 | ₩41,055 | ₩41,766 | -1.92% | 336.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,313 |
| ₩41,337 |
| ₩43,026 |
| +2.52% |
| 440.6만 |
| 2026.08.10–2026.08.14 | ₩42,798 | ₩42,959 | ₩41,162 | ₩41,551 | -2.91% | 302.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,013 | ₩43,897 | ₩40,814 | ₩42,597 | -0.97% | 358.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,501 | ₩45,775 | ₩42,557 | ₩44,072 | -0.96% | 388.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,466 | ₩47,638 | ₩45,332 | ₩45,560 | +0.21% | 205.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,271 | ₩47,169 | ₩43,991 | ₩45,600 | -1.45% | 269만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,968 | ₩48,805 | ₩44,782 | ₩46,954 | -0.03% | 197.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,599 | ₩53,404 | ₩47,115 | ₩47,196 | -10.27% | 169.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,988 | ₩53,833 | ₩49,515 | ₩52,975 | -0.03% | 230.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,068 | ₩53,886 | ₩49,837 | ₩53,645 | +1.09% | 160.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,815 | ₩58,713 | ₩53,658 | ₩54,356 | -5.98% | 282.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,435 | ₩63,983 | ₩57,010 | ₩57,547 | -6.33% | 239.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,606 | ₩61,998 | ₩57,909 | ₩60,255 | +2.81% | 136.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,851 | ₩62,910 | ₩58,029 | ₩58,955 | -4.68% | 308.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,220 | ₩62,749 | ₩59,571 | ₩61,743 | +0.85% | 230.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,995 | ₩61,502 | ₩57,641 | ₩61,167 | +3.68% | 207.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,456 | ₩61,033 | ₩56,394 | ₩58,566 | -3.13% | 326.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,171 | ₩60,563 | ₩54,342 | ₩60,201 | +5.30% | 382.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,594 | ₩63,822 | ₩54,892 | ₩56,675 | -10.88% | 414.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,562 | ₩67,777 | ₩59,665 | ₩62,414 | -7.62% | 496.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,127 | ₩73,717 | ₩66,021 | ₩67,442 | -7.77% | 390.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,428 | ₩75,580 | ₩65,913 | ₩75,004 | +11.23% | 309.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,271 | ₩73,435 | ₩66,302 | ₩71,022 | +1.07% | 410.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,442 | ₩72,108 | ₩64,412 | ₩71,746 | +6.38% | 501.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,251 | ₩67,790 | ₩60,228 | ₩64,800 | +0.86% | 485.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,437 | ₩66,155 | ₩57,399 | ₩61,515 | +3.50% | 609.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,644 | ₩61,046 | ₩57,386 | ₩58,472 | -3.58% | 470.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,256 | ₩62,601 | ₩52,613 | ₩61,194 | +14.90% | 688.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,348 | ₩56,233 | ₩52,626 | ₩52,841 | -4.53% | 1010.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,434 | ₩57,520 | ₩54,744 | ₩55,388 | -1.85% | 547.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,731 | ₩57,064 | ₩53,444 | ₩56,541 | +3.31% | 487.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,709 | ₩54,530 | ₩49,864 | ₩52,505 | +3.54% | 579.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,433 | ₩51,460 | ₩46,753 | ₩48,832 | -5.06% | 744.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,194 | ₩52,787 | ₩48,952 | ₩51,165 | +4.01% | 417.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,553 | ₩51,661 | ₩48,376 | ₩49,113 | -4.73% | 320.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,963 | ₩53,256 | ₩50,521 | ₩51,942 | +1.92% | 713.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,133 | ₩56,756 | ₩50,789 | ₩51,553 | -6.49% | 994.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,198 | ₩58,485 | ₩54,449 | ₩55,267 | -3.38% | 396.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,556 | ₩63,017 | ₩55,536 | ₩56,233 | -8.65% | 307.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,075 | ₩63,835 | ₩59,048 | ₩61,717 | +4.47% | 1073.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,614 | ₩59,625 | ₩54,436 | ₩59,048 | +2.49% | 871.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,182 | ₩61,596 | ₩57,708 | ₩57,936 | -2.11% | 619.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,817 | ₩60,684 | ₩55,670 | ₩59,263 | +6.17% | 589만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,022 | ₩59,826 | ₩56,085 | ₩56,608 | -4.09% | 298.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,512 | ₩61,703 | ₩54,651 | ₩59,625 | +1.90% | 934.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,898 | ₩59,906 | ₩55,093 | ₩59,906 | +7.17% | 184.2만 |
|---|