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 | ₩65,064 | ₩68,672 | ₩62,221 | ₩66,539 | +2.27% | 195.6만 |
| 2026.09.28–2026.10.02 | ₩70,227 | ₩72,762 | ₩63,844 | ₩65,480 | -6.76% | 232.1만 |
| 2026.09.21–2026.09.25 | ₩75,001 | ₩75,873 | ₩68,323 | ₩68,926 | -8.10% | 237.2만 |
| 2026.09.14–2026.09.18 | ₩86,453 | ₩87,593 | ₩77,549 | ₩77,696 | -10.13% | 189.5만 |
| 2026.09.08–2026.09.11 | ₩79,185 | ₩84,415 | ₩78,635 | ₩80,445 | +1.59% | 160.2만 |
| 2026.08.31–2026.09.04 | ₩83,194 | ₩87,620 | ₩79,748 | ₩80,968 | -2.68% | 167.2만 |
| 2026.08.24–2026.08.28 | ₩89,256 | ₩93,252 | ₩79,064 | ₩82,993 | -7.02% | 166.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,321 |
| ₩88,894 |
| ₩76,074 |
| ₩86,949 |
| +12.45% |
| 181.6만 |
| 2026.08.10–2026.08.14 | ₩80,875 | ₩84,522 | ₩75,953 | ₩78,099 | -3.43% | 165.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩103,497 | ₩105,079 | ₩79,721 | ₩80,754 | -21.97% | 202.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,206 | ₩120,205 | ₩95,344 | ₩100,989 | +1.80% | 193.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩100,721 | ₩103,832 | ₩93,439 | ₩102,357 | +1.62% | 154.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,589 | ₩110,631 | ₩88,397 | ₩103,403 | +12.90% | 325.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,198 | ₩102,451 | ₩86,761 | ₩87,834 | -5.76% | 523.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,600 | ₩100,574 | ₩81,934 | ₩96,416 | +3.01% | 398만 |
|---|
| 2026.06.22–2026.06.26 | ₩81,532 | ₩98,696 | ₩79,654 | ₩96,953 | +18.91% | 572.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩86,091 | ₩92,528 | ₩82,738 | ₩83,811 | -2.65% | 449.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,941 | ₩114,386 | ₩92,125 | ₩94,539 | -0.42% | 715만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,834 | ₩104,060 | ₩79,118 | ₩103,255 | +17.56% | 779.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,914 | ₩102,987 | ₩88,505 | ₩89,443 | -12.24% | 375.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩111,838 | ₩125,784 | ₩104,462 | ₩106,742 | -4.56% | 364.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩115,592 | ₩124,711 | ₩107,412 | ₩114,654 | -0.81% | 303.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩148,715 | ₩153,408 | ₩116,665 | ₩116,799 | -21.46% | 197.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩155,688 | ₩167,220 | ₩149,519 | ₩150,726 | -3.19% | 139.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩175,534 | ₩179,691 | ₩154,883 | ₩155,285 | -11.54% | 168.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩224,346 | ₩225,419 | ₩173,389 | ₩175,132 | -21.94% | 122.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩255,591 | ₩268,732 | ₩217,373 | ₩223,407 | -12.59% | 112.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩290,590 | ₩322,372 | ₩257,334 | ₩258,407 | -11.08% | 161.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩255,591 | ₩302,123 | ₩245,802 | ₩299,843 | +17.31% | 140.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩251,031 | ₩275,437 | ₩242,717 | ₩269,805 | +7.48% | 163.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩267,257 | ₩270,207 | ₩236,415 | ₩262,027 | -1.96% | 204.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩261,625 | ₩272,487 | ₩238,560 | ₩259,614 | -0.77% | 359.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩245,936 | ₩257,602 | ₩229,039 | ₩252,372 | +2.62% | 181.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩254,116 | ₩262,430 | ₩235,342 | ₩242,181 | -4.70% | 189.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩243,656 | ₩257,468 | ₩223,139 | ₩248,752 | +2.09% | 247.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩233,733 | ₩277,449 | ₩220,725 | ₩241,511 | +3.33% | 327.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩225,419 | ₩235,610 | ₩205,304 | ₩231,051 | +2.50% | 126.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩237,353 | ₩243,522 | ₩221,798 | ₩226,894 | -4.41% | 117.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩226,357 | ₩234,940 | ₩215,227 | ₩225,016 | -0.59% | 91.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩222,871 | ₩234,135 | ₩216,702 | ₩222,066 | -0.36% | 93.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩225,553 | ₩235,074 | ₩220,189 | ₩230,783 | +2.32% | 71.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩225,016 | ₩230,783 | ₩218,043 | ₩220,055 | -2.21% | 43.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩233,733 | ₩259,882 | ₩232,124 | ₩232,124 | -0.69% | 125.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩220,859 | ₩239,365 | ₩212,948 | ₩237,622 | +7.59% | 108.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩247,545 | ₩250,093 | ₩221,128 | ₩224,614 | -9.26% | 99.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩272,085 | ₩275,303 | ₩240,706 | ₩240,706 | -11.53% | 96.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩244,729 | ₩295,016 | ₩235,744 | ₩276,912 | +13.15% | 462.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩225,821 | ₩257,870 | ₩219,653 | ₩237,890 | +5.34% | 233.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩205,706 | ₩255,323 | ₩204,231 | ₩238,963 | +16.17% | 242.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩217,373 | ₩218,982 | ₩200,342 | ₩211,741 | -2.59% | 200.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩244,327 | ₩256,261 | ₩225,016 | ₩227,564 | -6.86% | 164.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩249,422 | ₩266,050 | ₩241,376 | ₩249,020 | -0.16% | 168만 |
|---|
| 2025.10.10–2025.10.10 | ₩237,085 | ₩267,660 | ₩235,610 | ₩266,989 | +12.61% | 56.6만 |
|---|