시장 데이터를 불러오는 중
전체 종목
Direxion Daily TSLA Bear 1X ETF 과거 주가
Direxion Daily TSLA Bear 1X ETF · TSLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily TSLA Bear 1X ETF · TSLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩73,928 | ₩74,470 | ₩69,999 | ₩71,085 | -3.85% | 94.8만 |
| 2026.09.28–2026.10.02 | ₩73,861 | ₩78,628 | ₩72,543 | ₩73,378 | -0.65% | 87.9만 |
| 2026.09.21–2026.09.25 | ₩73,888 | ₩74,049 | ₩70,436 | ₩73,285 | -0.82% | 112.5만 |
| 2026.09.14–2026.09.18 | ₩76,342 | ₩77,442 | ₩73,271 | ₩75,390 | -1.25% | 157만 |
| 2026.09.08–2026.09.11 | ₩76,905 | ₩77,106 | ₩73,124 | ₩75,108 | -2.34% | 115.9만 |
| 2026.08.31–2026.09.04 | ₩79,869 | ₩79,869 | ₩71,474 | ₩77,603 | -2.84% | 237.1만 |
| 2026.08.24–2026.08.28 | ₩76,436 | ₩80,806 | ₩76,436 | ₩79,453 | +3.95% | 109.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,786 |
| ₩84,039 |
| ₩75,638 |
| ₩76,463 |
| -6.51% |
| 126.9만 |
| 2026.08.10–2026.08.14 | ₩85,226 | ₩85,957 | ₩79,185 | ₩81,304 | -4.60% | 127.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,551 | ₩89,631 | ₩83,288 | ₩84,750 | -5.36% | 105.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,048 | ₩93,641 | ₩87,982 | ₩89,537 | +0.55% | 169만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,888 | ₩90,798 | ₩73,820 | ₩89,108 | +20.60% | 281.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,415 | ₩75,497 | ₩70,172 | ₩74,854 | +6.30% | 248.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,319 | ₩73,419 | ₩68,001 | ₩69,958 | -3.27% | 230.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,288 | ₩76,463 | ₩66,580 | ₩73,003 | -4.31% | 406.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,009 | ₩78,702 | ₩70,542 | ₩76,597 | +3.50% | 315만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,938 | ₩76,020 | ₩70,388 | ₩73,097 | +3.04% | 296.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩74,424 | ₩77,039 | ₩70,200 | ₩71,957 | -3.32% | 388.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,034 | ₩75,631 | ₩68,082 | ₩75,296 | +9.07% | 102.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,698 | ₩69,355 | ₩66,353 | ₩67,921 | -1.13% | 130.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,509 | ₩75,028 | ₩68,520 | ₩69,449 | -1.50% | 263.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,361 | ₩71,286 | ₩65,319 | ₩70,133 | -0.32% | 380.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,302 | ₩77,475 | ₩68,913 | ₩69,382 | -9.07% | 293.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩80,271 | ₩81,726 | ₩74,800 | ₩76,168 | -5.11% | 456.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩74,062 | ₩80,647 | ₩73,285 | ₩79,158 | +6.88% | 440.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,622 | ₩86,110 | ₩72,695 | ₩74,357 | -13.16% | 459.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩82,792 | ₩88,813 | ₩81,518 | ₩85,970 | +3.84% | 436.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,236 | ₩85,447 | ₩78,380 | ₩83,141 | +1.10% | 438.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩81,371 | ₩83,703 | ₩76,007 | ₩83,248 | +2.31% | 298.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,637 | ₩83,141 | ₩75,242 | ₩82,470 | +7.61% | 140.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,911 | ₩79,627 | ₩72,869 | ₩77,670 | -0.31% | 738.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,777 | ₩78,850 | ₩74,290 | ₩76,704 | -1.38% | 4151.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩74,693 | ₩77,106 | ₩72,279 | ₩75,631 | +1.26% | 2916.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,754 | ₩75,765 | ₩72,815 | ₩73,754 | 0.00% | 2329.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩74,156 | ₩74,693 | ₩69,597 | ₩72,949 | -1.63% | 3069.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,279 | ₩78,313 | ₩71,005 | ₩73,888 | +2.23% | 3782.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,524 | ₩73,459 | ₩68,524 | ₩70,804 | +3.33% | 2777.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,206 | ₩73,218 | ₩67,357 | ₩67,988 | -4.52% | 2967.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,329 | ₩70,388 | ₩67,183 | ₩69,999 | +0.97% | 3060만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,390 | ₩72,011 | ₩66,781 | ₩68,524 | +0.20% | 3599.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,440 | ₩70,267 | ₩65,172 | ₩69,999 | +6.97% | 2272만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,160 | ₩64,635 | ₩61,953 | ₩64,367 | +1.91% | 1574.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,244 | ₩66,580 | ₩62,624 | ₩64,233 | -3.04% | 4157.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,463 | ₩71,340 | ₩67,049 | ₩67,719 | -2.51% | 3102.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩73,083 | ₩73,754 | ₩67,719 | ₩68,256 | -6.61% | 2964.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,643 | ₩77,710 | ₩71,742 | ₩72,279 | -6.91% | 1968만 |
|---|
| 2025.11.17–2025.11.21 | ₩78,179 | ₩81,263 | ₩72,413 | ₩79,788 | +2.06% | 4178.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩71,206 | ₩81,263 | ₩69,463 | ₩77,240 | +8.47% | 2734.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,195 | ₩74,156 | ₩66,419 | ₩73,083 | +5.62% | 2619.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩72,011 | ₩72,145 | ₩67,652 | ₩69,060 | -4.10% | 2116만 |
|---|
| 2025.10.20–2025.10.24 | ₩71,340 | ₩76,302 | ₩70,200 | ₩73,083 | +2.44% | 1858.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩74,961 | ₩75,712 | ₩71,742 | ₩72,145 | -3.76% | 1860.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,949 | ₩77,240 | ₩71,877 | ₩76,972 | +5.51% | 421.3만 |
|---|