시장 데이터를 불러오는 중
전체 종목
Direxion Technology Bear 3X ETF 과거 주가
Direxion Technology Bear 3X ETF · TECS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Technology Bear 3X ETF · TECS · 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 | ₩65,018 | ₩68,622 | ₩62,177 | ₩66,492 | +2.27% | 195.6만 |
| 2026.09.28–2026.10.02 | ₩70,177 | ₩72,709 | ₩63,798 | ₩65,433 | -6.76% | 232.1만 |
| 2026.09.21–2026.09.25 | ₩74,947 | ₩75,818 | ₩68,274 | ₩68,877 | -8.10% | 237.2만 |
| 2026.09.14–2026.09.18 | ₩86,391 | ₩87,530 | ₩77,493 | ₩77,641 | -10.13% | 189.5만 |
| 2026.09.08–2026.09.11 | ₩79,128 | ₩84,354 | ₩78,579 | ₩80,388 | +1.59% | 160.2만 |
| 2026.08.31–2026.09.04 | ₩83,135 | ₩87,557 | ₩79,691 | ₩80,910 | -2.68% | 167.2만 |
| 2026.08.24–2026.08.28 | ₩89,192 | ₩93,185 | ₩79,008 | ₩82,934 | -7.02% | 166.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,266 |
| ₩88,830 |
| ₩76,019 |
| ₩86,887 |
| +12.45% |
| 181.6만 |
| 2026.08.10–2026.08.14 | ₩80,817 | ₩84,461 | ₩75,899 | ₩78,043 | -3.43% | 165.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩103,423 | ₩105,004 | ₩79,664 | ₩80,696 | -21.97% | 202.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,135 | ₩120,119 | ₩95,275 | ₩100,917 | +1.80% | 193.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩100,649 | ₩103,758 | ₩93,373 | ₩102,284 | +1.62% | 154.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,523 | ₩110,552 | ₩88,334 | ₩103,329 | +12.90% | 325.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,131 | ₩102,378 | ₩86,699 | ₩87,771 | -5.76% | 523.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,533 | ₩100,502 | ₩81,875 | ₩96,347 | +3.01% | 398만 |
|---|
| 2026.06.22–2026.06.26 | ₩81,473 | ₩98,625 | ₩79,597 | ₩96,883 | +18.91% | 572.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩86,029 | ₩92,461 | ₩82,679 | ₩83,751 | -2.65% | 449.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,873 | ₩114,304 | ₩92,059 | ₩94,471 | -0.42% | 715만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,771 | ₩103,986 | ₩79,061 | ₩103,182 | +17.56% | 779.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,842 | ₩102,914 | ₩88,441 | ₩89,379 | -12.24% | 375.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩111,758 | ₩125,694 | ₩104,388 | ₩106,666 | -4.56% | 364.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩115,510 | ₩124,622 | ₩107,336 | ₩114,572 | -0.81% | 303.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩148,608 | ₩153,298 | ₩116,582 | ₩116,716 | -21.46% | 197.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩155,576 | ₩167,100 | ₩149,412 | ₩150,618 | -3.19% | 139.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩175,409 | ₩179,563 | ₩154,772 | ₩155,174 | -11.54% | 168.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩224,185 | ₩225,257 | ₩173,265 | ₩175,007 | -21.94% | 122.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩255,408 | ₩268,540 | ₩217,217 | ₩223,247 | -12.59% | 112.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩290,382 | ₩322,141 | ₩257,150 | ₩258,222 | -11.08% | 161.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩255,408 | ₩301,907 | ₩245,626 | ₩299,628 | +17.31% | 140.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩250,852 | ₩275,240 | ₩242,544 | ₩269,612 | +7.48% | 163.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩267,066 | ₩270,014 | ₩236,246 | ₩261,840 | -1.96% | 204.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩261,438 | ₩272,292 | ₩238,390 | ₩259,428 | -0.77% | 359.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩245,760 | ₩257,418 | ₩228,875 | ₩252,192 | +2.62% | 181.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩253,934 | ₩262,242 | ₩235,174 | ₩242,008 | -4.70% | 189.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩243,482 | ₩257,284 | ₩222,979 | ₩248,574 | +2.09% | 247.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩233,565 | ₩277,250 | ₩220,567 | ₩241,338 | +3.33% | 327.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩225,257 | ₩235,442 | ₩205,157 | ₩230,885 | +2.50% | 126.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩237,184 | ₩243,348 | ₩221,639 | ₩226,731 | -4.41% | 117.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩226,195 | ₩234,771 | ₩215,073 | ₩224,855 | -0.59% | 91.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩222,711 | ₩233,968 | ₩216,547 | ₩221,907 | -0.36% | 93.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩225,391 | ₩234,906 | ₩220,031 | ₩230,617 | +2.32% | 71.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩224,855 | ₩230,617 | ₩217,887 | ₩219,897 | -2.21% | 43.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩233,565 | ₩259,696 | ₩231,957 | ₩231,957 | -0.69% | 125.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩220,701 | ₩239,194 | ₩212,795 | ₩237,452 | +7.59% | 108.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩247,368 | ₩249,914 | ₩220,969 | ₩224,453 | -9.26% | 99.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩271,890 | ₩275,106 | ₩240,534 | ₩240,534 | -11.53% | 96.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩244,554 | ₩294,804 | ₩235,576 | ₩276,714 | +13.15% | 462.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩225,659 | ₩257,686 | ₩219,495 | ₩237,720 | +5.34% | 233.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩205,559 | ₩255,140 | ₩204,085 | ₩238,792 | +16.17% | 242.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩217,217 | ₩218,825 | ₩200,199 | ₩211,589 | -2.59% | 200.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩244,152 | ₩256,078 | ₩224,855 | ₩227,401 | -6.86% | 164.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩249,244 | ₩265,860 | ₩241,204 | ₩248,842 | -0.16% | 168만 |
|---|
| 2025.10.10–2025.10.10 | ₩236,916 | ₩267,468 | ₩235,442 | ₩266,798 | +12.61% | 56.6만 |
|---|