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 | ₩52,872 | ₩53,435 | ₩49,198 | ₩49,372 | -6.62% | 426.9만 |
| 2026.09.28–2026.10.02 | ₩49,519 | ₩54,789 | ₩49,359 | ₩52,858 | +6.74% | 418.4만 |
| 2026.09.21–2026.09.25 | ₩46,087 | ₩50,512 | ₩45,765 | ₩48,996 | +6.31% | 500.7만 |
| 2026.09.14–2026.09.18 | ₩43,526 | ₩48,058 | ₩42,976 | ₩46,972 | +7.92% | 1059.6만 |
| 2026.09.08–2026.09.11 | ₩42,533 | ₩44,907 | ₩42,426 | ₩43,740 | +2.84% | 441.5만 |
| 2026.08.31–2026.09.04 | ₩42,225 | ₩43,888 | ₩40,669 | ₩41,702 | -1.24% | 610.4만 |
| 2026.08.24–2026.08.28 | ₩42,587 | ₩42,681 | ₩41,058 | ₩41,769 | -1.92% | 336.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,970 |
| ₩44,317 |
| ₩41,340 |
| ₩43,029 |
| +2.52% |
| 440.6만 |
| 2026.08.10–2026.08.14 | ₩42,802 | ₩42,962 | ₩41,166 | ₩41,554 | -2.91% | 302.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,016 | ₩43,901 | ₩40,817 | ₩42,600 | -0.97% | 358.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,504 | ₩45,778 | ₩42,560 | ₩44,075 | -0.96% | 388.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,470 | ₩47,642 | ₩45,336 | ₩45,564 | +0.21% | 205.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,274 | ₩47,173 | ₩43,995 | ₩45,604 | -1.45% | 269만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,972 | ₩48,809 | ₩44,786 | ₩46,958 | -0.03% | 197.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,604 | ₩53,408 | ₩47,119 | ₩47,200 | -10.27% | 169.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,992 | ₩53,837 | ₩49,519 | ₩52,979 | -0.03% | 230.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,073 | ₩53,891 | ₩49,841 | ₩53,649 | +1.09% | 160.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,820 | ₩58,718 | ₩53,663 | ₩54,360 | -5.98% | 282.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,440 | ₩63,988 | ₩57,015 | ₩57,551 | -6.33% | 239.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,611 | ₩62,003 | ₩57,913 | ₩60,260 | +2.81% | 136.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,856 | ₩62,915 | ₩58,034 | ₩58,959 | -4.68% | 308.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,225 | ₩62,754 | ₩59,576 | ₩61,748 | +0.85% | 230.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,000 | ₩61,507 | ₩57,645 | ₩61,172 | +3.68% | 207.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,461 | ₩61,038 | ₩56,398 | ₩58,571 | -3.13% | 326.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,176 | ₩60,568 | ₩54,347 | ₩60,206 | +5.30% | 382.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,599 | ₩63,827 | ₩54,896 | ₩56,680 | -10.88% | 414.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,568 | ₩67,782 | ₩59,670 | ₩62,419 | -7.62% | 496.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,133 | ₩73,723 | ₩66,026 | ₩67,447 | -7.77% | 390.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,434 | ₩75,587 | ₩65,919 | ₩75,010 | +11.23% | 309.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,277 | ₩73,441 | ₩66,308 | ₩71,027 | +1.07% | 410.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,447 | ₩72,114 | ₩64,417 | ₩71,752 | +6.38% | 501.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,256 | ₩67,796 | ₩60,233 | ₩64,806 | +0.86% | 485.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,442 | ₩66,160 | ₩57,404 | ₩61,520 | +3.50% | 609.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,649 | ₩61,051 | ₩57,391 | ₩58,477 | -3.58% | 470.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,261 | ₩62,607 | ₩52,617 | ₩61,199 | +14.90% | 688.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,352 | ₩56,237 | ₩52,630 | ₩52,845 | -4.53% | 1010.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,438 | ₩57,525 | ₩54,749 | ₩55,393 | -1.85% | 547.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,736 | ₩57,069 | ₩53,448 | ₩56,546 | +3.31% | 487.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,713 | ₩54,534 | ₩49,868 | ₩52,510 | +3.54% | 579.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,437 | ₩51,464 | ₩46,757 | ₩48,836 | -5.06% | 744.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,198 | ₩52,791 | ₩48,956 | ₩51,169 | +4.01% | 417.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,558 | ₩51,665 | ₩48,380 | ₩49,117 | -4.73% | 320.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,968 | ₩53,261 | ₩50,525 | ₩51,946 | +1.92% | 713.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,138 | ₩56,760 | ₩50,793 | ₩51,558 | -6.49% | 994.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,203 | ₩58,490 | ₩54,454 | ₩55,272 | -3.38% | 396.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,561 | ₩63,022 | ₩55,540 | ₩56,237 | -8.65% | 307.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,080 | ₩63,840 | ₩59,053 | ₩61,722 | +4.47% | 1073.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,618 | ₩59,630 | ₩54,441 | ₩59,053 | +2.49% | 871.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,187 | ₩61,601 | ₩57,712 | ₩57,940 | -2.11% | 619.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,822 | ₩60,689 | ₩55,674 | ₩59,268 | +6.17% | 589만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,026 | ₩59,831 | ₩56,090 | ₩56,613 | -4.09% | 298.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,517 | ₩61,708 | ₩54,655 | ₩59,630 | +1.90% | 934.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,902 | ₩59,911 | ₩55,098 | ₩59,911 | +7.17% | 184.2만 |
|---|