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 | ₩73,943 | ₩74,485 | ₩70,013 | ₩71,100 | -3.85% | 94.8만 |
| 2026.09.28–2026.10.02 | ₩73,876 | ₩78,644 | ₩72,558 | ₩73,393 | -0.65% | 87.9만 |
| 2026.09.21–2026.09.25 | ₩73,903 | ₩74,064 | ₩70,450 | ₩73,299 | -0.82% | 112.5만 |
| 2026.09.14–2026.09.18 | ₩76,357 | ₩77,457 | ₩73,286 | ₩75,405 | -1.25% | 157만 |
| 2026.09.08–2026.09.11 | ₩76,921 | ₩77,122 | ₩73,138 | ₩75,123 | -2.34% | 115.9만 |
| 2026.08.31–2026.09.04 | ₩79,885 | ₩79,885 | ₩71,489 | ₩77,618 | -2.84% | 237.1만 |
| 2026.08.24–2026.08.28 | ₩76,451 | ₩80,822 | ₩76,451 | ₩79,469 | +3.95% | 109.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,803 |
| ₩84,056 |
| ₩75,653 |
| ₩76,478 |
| -6.51% |
| 126.9만 |
| 2026.08.10–2026.08.14 | ₩85,243 | ₩85,974 | ₩79,201 | ₩81,320 | -4.60% | 127.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,569 | ₩89,649 | ₩83,305 | ₩84,767 | -5.36% | 105.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,066 | ₩93,659 | ₩87,999 | ₩89,555 | +0.55% | 169만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,903 | ₩90,816 | ₩73,834 | ₩89,126 | +20.60% | 281.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,429 | ₩75,512 | ₩70,186 | ₩74,869 | +6.30% | 248.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,334 | ₩73,433 | ₩68,015 | ₩69,972 | -3.27% | 230.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,304 | ₩76,478 | ₩66,593 | ₩73,018 | -4.31% | 406.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,024 | ₩78,718 | ₩70,556 | ₩76,612 | +3.50% | 315만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,952 | ₩76,035 | ₩70,402 | ₩73,112 | +3.04% | 296.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩74,439 | ₩77,055 | ₩70,214 | ₩71,971 | -3.32% | 388.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,048 | ₩75,647 | ₩68,095 | ₩75,311 | +9.07% | 102.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,712 | ₩69,369 | ₩66,366 | ₩67,934 | -1.13% | 130.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,523 | ₩75,043 | ₩68,534 | ₩69,463 | -1.50% | 263.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,375 | ₩71,301 | ₩65,332 | ₩70,147 | -0.32% | 380.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,317 | ₩77,491 | ₩68,927 | ₩69,396 | -9.07% | 293.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩80,287 | ₩81,742 | ₩74,815 | ₩76,183 | -5.11% | 456.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩74,077 | ₩80,663 | ₩73,299 | ₩79,174 | +6.88% | 440.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,639 | ₩86,127 | ₩72,709 | ₩74,372 | -13.16% | 459.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩82,809 | ₩88,831 | ₩81,535 | ₩85,988 | +3.84% | 436.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,252 | ₩85,464 | ₩78,396 | ₩83,158 | +1.10% | 438.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩81,387 | ₩83,719 | ₩76,022 | ₩83,265 | +2.31% | 298.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,652 | ₩83,158 | ₩75,258 | ₩82,487 | +7.61% | 140.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,927 | ₩79,643 | ₩72,884 | ₩77,685 | -0.31% | 738.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,793 | ₩78,865 | ₩74,305 | ₩76,720 | -1.38% | 4151.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩74,708 | ₩77,122 | ₩72,293 | ₩75,647 | +1.26% | 2916.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,769 | ₩75,781 | ₩72,830 | ₩73,769 | 0.00% | 2329.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩74,171 | ₩74,708 | ₩69,611 | ₩72,964 | -1.63% | 3069.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,293 | ₩78,329 | ₩71,019 | ₩73,903 | +2.23% | 3782.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,538 | ₩73,474 | ₩68,538 | ₩70,818 | +3.33% | 2777.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,220 | ₩73,232 | ₩67,371 | ₩68,001 | -4.52% | 2967.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,343 | ₩70,402 | ₩67,197 | ₩70,013 | +0.97% | 3060만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,404 | ₩72,025 | ₩66,794 | ₩68,538 | +0.20% | 3599.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,453 | ₩70,282 | ₩65,185 | ₩70,013 | +6.97% | 2272만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,173 | ₩64,648 | ₩61,966 | ₩64,380 | +1.91% | 1574.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,258 | ₩66,593 | ₩62,636 | ₩64,246 | -3.04% | 4157.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,477 | ₩71,355 | ₩67,063 | ₩67,733 | -2.51% | 3102.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩73,098 | ₩73,769 | ₩67,733 | ₩68,270 | -6.61% | 2964.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,658 | ₩77,725 | ₩71,757 | ₩72,293 | -6.91% | 1968만 |
|---|
| 2025.11.17–2025.11.21 | ₩78,195 | ₩81,280 | ₩72,428 | ₩79,804 | +2.06% | 4178.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩71,220 | ₩81,280 | ₩69,477 | ₩77,256 | +8.47% | 2734.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,208 | ₩74,171 | ₩66,432 | ₩73,098 | +5.62% | 2619.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩72,025 | ₩72,159 | ₩67,666 | ₩69,074 | -4.10% | 2116만 |
|---|
| 2025.10.20–2025.10.24 | ₩71,355 | ₩76,317 | ₩70,214 | ₩73,098 | +2.44% | 1858.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩74,976 | ₩75,727 | ₩71,757 | ₩72,159 | -3.76% | 1860.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,964 | ₩77,256 | ₩71,891 | ₩76,988 | +5.51% | 421.3만 |
|---|