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 | ₩52,837 | ₩53,400 | ₩49,165 | ₩49,340 | -6.62% | 426.9만 |
| 2026.09.28–2026.10.02 | ₩49,487 | ₩54,753 | ₩49,326 | ₩52,824 | +6.74% | 418.4만 |
| 2026.09.21–2026.09.25 | ₩46,056 | ₩50,479 | ₩45,735 | ₩48,964 | +6.31% | 500.7만 |
| 2026.09.14–2026.09.18 | ₩43,497 | ₩48,026 | ₩42,948 | ₩46,941 | +7.92% | 1059.6만 |
| 2026.09.08–2026.09.11 | ₩42,505 | ₩44,877 | ₩42,398 | ₩43,711 | +2.84% | 441.5만 |
| 2026.08.31–2026.09.04 | ₩42,197 | ₩43,859 | ₩40,643 | ₩41,675 | -1.24% | 610.4만 |
| 2026.08.24–2026.08.28 | ₩42,559 | ₩42,653 | ₩41,031 | ₩41,742 | -1.92% | 336.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,288 |
| ₩41,313 |
| ₩43,001 |
| +2.52% |
| 440.6만 |
| 2026.08.10–2026.08.14 | ₩42,773 | ₩42,934 | ₩41,139 | ₩41,527 | -2.91% | 302.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,988 | ₩43,872 | ₩40,790 | ₩42,572 | -0.97% | 358.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,475 | ₩45,748 | ₩42,532 | ₩44,046 | -0.96% | 388.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,440 | ₩47,611 | ₩45,306 | ₩45,534 | +0.21% | 205.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,244 | ₩47,142 | ₩43,966 | ₩45,574 | -1.45% | 269만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,941 | ₩48,777 | ₩44,757 | ₩46,928 | -0.03% | 197.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,569 | ₩53,373 | ₩47,088 | ₩47,169 | -10.27% | 169.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,958 | ₩53,802 | ₩49,487 | ₩52,944 | -0.03% | 230.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,038 | ₩53,855 | ₩49,809 | ₩53,614 | +1.09% | 160.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,782 | ₩58,679 | ₩53,628 | ₩54,324 | -5.98% | 282.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,400 | ₩63,946 | ₩56,978 | ₩57,514 | -6.33% | 239.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,572 | ₩61,963 | ₩57,875 | ₩60,220 | +2.81% | 136.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,815 | ₩62,874 | ₩57,996 | ₩58,921 | -4.68% | 308.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,185 | ₩62,713 | ₩59,537 | ₩61,708 | +0.85% | 230.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,961 | ₩61,467 | ₩57,607 | ₩61,132 | +3.68% | 207.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,422 | ₩60,998 | ₩56,361 | ₩58,532 | -3.13% | 326.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,138 | ₩60,529 | ₩54,311 | ₩60,167 | +5.30% | 382.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,557 | ₩63,785 | ₩54,860 | ₩56,643 | -10.88% | 414.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,524 | ₩67,738 | ₩59,631 | ₩62,378 | -7.62% | 496.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,085 | ₩73,674 | ₩65,983 | ₩67,403 | -7.77% | 390.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,390 | ₩75,537 | ₩65,875 | ₩74,961 | +11.23% | 309.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,230 | ₩73,393 | ₩66,264 | ₩70,981 | +1.07% | 410.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,403 | ₩72,066 | ₩64,375 | ₩71,704 | +6.38% | 501.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,214 | ₩67,751 | ₩60,194 | ₩64,763 | +0.86% | 485.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,403 | ₩66,117 | ₩57,366 | ₩61,480 | +3.50% | 609.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,609 | ₩61,011 | ₩57,353 | ₩58,438 | -3.58% | 470.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,226 | ₩62,566 | ₩52,582 | ₩61,159 | +14.90% | 688.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,316 | ₩56,200 | ₩52,596 | ₩52,810 | -4.53% | 1010.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,401 | ₩57,487 | ₩54,713 | ₩55,356 | -1.85% | 547.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,700 | ₩57,031 | ₩53,413 | ₩56,509 | +3.31% | 487.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,680 | ₩54,499 | ₩49,835 | ₩52,475 | +3.54% | 579.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,403 | ₩51,430 | ₩46,726 | ₩48,804 | -5.06% | 744.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,165 | ₩52,757 | ₩48,924 | ₩51,135 | +4.01% | 417.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,524 | ₩51,631 | ₩48,348 | ₩49,085 | -4.73% | 320.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,934 | ₩53,226 | ₩50,492 | ₩51,912 | +1.92% | 713.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,102 | ₩56,723 | ₩50,760 | ₩51,524 | -6.49% | 994.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,165 | ₩58,452 | ₩54,418 | ₩55,236 | -3.38% | 396.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,520 | ₩62,981 | ₩55,504 | ₩56,200 | -8.65% | 307.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,041 | ₩63,798 | ₩59,014 | ₩61,681 | +4.47% | 1073.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,581 | ₩59,591 | ₩54,405 | ₩59,014 | +2.49% | 871.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,148 | ₩61,561 | ₩57,674 | ₩57,902 | -2.11% | 619.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,785 | ₩60,649 | ₩55,638 | ₩59,229 | +6.17% | 589만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,988 | ₩59,792 | ₩56,053 | ₩56,576 | -4.09% | 298.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,478 | ₩61,668 | ₩54,619 | ₩59,591 | +1.90% | 934.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,865 | ₩59,872 | ₩55,061 | ₩59,872 | +7.17% | 184.2만 |
|---|