시장 데이터를 불러오는 중
전체 종목
MicroSectors Travel -3x Inverse Leveraged ETN 과거 주가
MicroSectors Travel -3x Inverse Leveraged ETN · FLYD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors Travel -3x Inverse Leveraged ETN · FLYD · 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 | ₩74,302 | ₩75,390 | ₩70,853 | ₩70,853 | -4.64% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩77,093 | ₩77,093 | ₩72,358 | ₩73,676 | -4.43% | 4.2천 |
| 2026.09.21–2026.09.25 | ₩74,626 | ₩80,875 | ₩71,032 | ₩73,539 | -1.46% | 8.9천 |
| 2026.09.14–2026.09.18 | ₩70,764 | ₩75,773 | ₩69,427 | ₩75,773 | +7.08% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩67,264 | ₩72,244 | ₩67,264 | ₩70,599 | +4.96% | 6.9천 |
| 2026.08.31–2026.09.04 | ₩61,403 | ₩65,237 | ₩61,283 | ₩63,483 | +3.39% | 3.4천 |
| 2026.08.24–2026.08.28 | ₩53,626 | ₩57,760 | ₩52,081 | ₩57,057 | +6.40% | 3.5천 |
| 2026.08.17–2026.08.21 | ₩53,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,743 |
| ₩51,990 |
| ₩54,284 |
| +1.41% |
| 9.8천 |
| 2026.08.10–2026.08.14 | ₩50,890 | ₩52,110 | ₩49,710 | ₩51,125 | +0.46% | 7.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩56,054 | ₩56,054 | ₩49,670 | ₩49,690 | -11.35% | 4.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩63,427 | ₩63,428 | ₩54,900 | ₩58,880 | -7.17% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,939 | ₩70,401 | ₩62,939 | ₩67,376 | +7.05% | 7.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩59,989 | ₩63,509 | ₩59,647 | ₩63,281 | +5.49% | 2.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,294 | ₩64,367 | ₩56,294 | ₩59,609 | +5.89% | 1.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,350 | ₩57,649 | ₩54,350 | ₩56,143 | +3.30% | 3.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩61,599 | ₩63,160 | ₩53,867 | ₩54,514 | -11.50% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,271 | ₩63,804 | ₩58,735 | ₩59,723 | +0.76% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩75,444 | ₩79,413 | ₩67,411 | ₩67,817 | -10.11% | 8천 |
|---|
| 2026.06.01–2026.06.05 | ₩69,329 | ₩75,309 | ₩68,108 | ₩73,979 | +6.71% | 5.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩77,173 | ₩77,173 | ₩68,819 | ₩70,490 | -8.66% | 1.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩89,403 | ₩95,411 | ₩79,963 | ₩81,301 | -9.06% | 8.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩80,459 | ₩90,060 | ₩80,459 | ₩89,972 | +11.82% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,440 | ₩90,334 | ₩73,338 | ₩78,332 | -9.38% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩80,754 | ₩91,911 | ₩80,754 | ₩84,337 | +4.44% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩71,776 | ₩84,482 | ₩68,779 | ₩82,048 | +14.31% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,231 | ₩96,048 | ₩67,062 | ₩68,609 | -27.19% | 7.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩107,627 | ₩108,177 | ₩81,009 | ₩96,274 | -10.55% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩121,158 | ₩124,725 | ₩103,068 | ₩107,061 | -11.63% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,566 | ₩123,343 | ₩101,566 | ₩122,226 | +20.34% | 1.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩111,737 | ₩114,674 | ₩98,455 | ₩113,325 | +1.42% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,407 | ₩117,816 | ₩103,521 | ₩117,816 | +3.89% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,960 | ₩108,955 | ₩95,411 | ₩105,346 | +2.32% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,014 | ₩107,144 | ₩86,037 | ₩91,802 | -4.39% | 7.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩95,545 | ₩97,355 | ₩87,901 | ₩93,533 | -2.11% | 3.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩86,627 | ₩99,367 | ₩81,800 | ₩98,964 | +14.24% | 3천 |
|---|
| 2026.02.02–2026.02.06 | ₩88,371 | ₩95,210 | ₩83,878 | ₩83,892 | -5.07% | 3.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩87,834 | ₩92,662 | ₩85,420 | ₩90,985 | +3.59% | 4.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩87,834 | ₩89,443 | ₩80,459 | ₩87,284 | -0.63% | 2.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩76,972 | ₩84,079 | ₩75,765 | ₩82,510 | +7.20% | 3천 |
|---|
| 2026.01.05–2026.01.09 | ₩82,873 | ₩82,873 | ₩72,145 | ₩73,553 | -11.25% | 3.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩80,861 | ₩84,079 | ₩80,593 | ₩81,532 | +0.83% | 1.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩79,520 | ₩80,459 | ₩76,436 | ₩79,909 | +0.49% | 1.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩84,616 | ₩86,627 | ₩80,191 | ₩80,579 | -4.77% | 1.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩90,114 | ₩93,869 | ₩83,141 | ₩85,555 | -5.06% | 2천 |
|---|
| 2025.12.01–2025.12.05 | ₩100,346 | ₩100,574 | ₩89,577 | ₩90,355 | -9.96% | 2.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩111,033 | ₩111,033 | ₩97,087 | ₩97,972 | -11.76% | 1.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩105,267 | ₩123,343 | ₩105,267 | ₩112,012 | +6.41% | 4.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩97,623 | ₩106,273 | ₩93,466 | ₩104,543 | +7.09% | 4.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩101,914 | ₩111,301 | ₩99,460 | ₩101,244 | -0.66% | 7.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩93,466 | ₩103,926 | ₩93,466 | ₩101,324 | +8.41% | 5.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩102,317 | ₩102,317 | ₩94,673 | ₩95,357 | -6.80% | 3천 |
|---|
| 2025.10.13–2025.10.17 | ₩105,937 | ₩108,888 | ₩95,880 | ₩105,401 | -0.51% | 9.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩101,070 | ₩109,276 | ₩100,976 | ₩109,276 | +8.12% | 2.5천 |
|---|