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 | ₩73,875 | ₩74,417 | ₩69,949 | ₩71,034 | -3.85% | 94.8만 |
| 2026.09.28–2026.10.02 | ₩73,808 | ₩78,572 | ₩72,491 | ₩73,326 | -0.65% | 87.9만 |
| 2026.09.21–2026.09.25 | ₩73,835 | ₩73,996 | ₩70,386 | ₩73,232 | -0.82% | 112.5만 |
| 2026.09.14–2026.09.18 | ₩76,287 | ₩77,386 | ₩73,219 | ₩75,336 | -1.25% | 157만 |
| 2026.09.08–2026.09.11 | ₩76,850 | ₩77,051 | ₩73,071 | ₩75,055 | -2.34% | 115.9만 |
| 2026.08.31–2026.09.04 | ₩79,812 | ₩79,812 | ₩71,423 | ₩77,547 | -2.84% | 237.1만 |
| 2026.08.24–2026.08.28 | ₩76,381 | ₩80,748 | ₩76,381 | ₩79,396 | +3.95% | 109.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,728 |
| ₩83,979 |
| ₩75,584 |
| ₩76,408 |
| -6.51% |
| 126.9만 |
| 2026.08.10–2026.08.14 | ₩85,165 | ₩85,895 | ₩79,128 | ₩81,245 | -4.60% | 127.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,487 | ₩89,567 | ₩83,229 | ₩84,689 | -5.36% | 105.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩88,984 | ₩93,574 | ₩87,919 | ₩89,473 | +0.55% | 169만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,835 | ₩90,733 | ₩73,767 | ₩89,044 | +20.60% | 281.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,364 | ₩75,443 | ₩70,122 | ₩74,800 | +6.30% | 248.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,267 | ₩73,366 | ₩67,952 | ₩69,908 | -3.27% | 230.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,234 | ₩76,408 | ₩66,532 | ₩72,951 | -4.31% | 406.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,956 | ₩78,646 | ₩70,492 | ₩76,542 | +3.50% | 315만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,887 | ₩75,966 | ₩70,338 | ₩73,044 | +3.04% | 296.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩74,371 | ₩76,984 | ₩70,150 | ₩71,905 | -3.32% | 388.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,984 | ₩75,577 | ₩68,033 | ₩75,242 | +9.07% | 102.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,649 | ₩69,306 | ₩66,306 | ₩67,872 | -1.13% | 130.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,458 | ₩74,974 | ₩68,471 | ₩69,400 | -1.50% | 263.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,311 | ₩71,235 | ₩65,272 | ₩70,083 | -0.32% | 380.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,247 | ₩77,420 | ₩68,864 | ₩69,333 | -9.07% | 293.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩80,214 | ₩81,668 | ₩74,746 | ₩76,113 | -5.11% | 456.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩74,009 | ₩80,589 | ₩73,232 | ₩79,101 | +6.88% | 440.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,560 | ₩86,048 | ₩72,642 | ₩74,304 | -13.16% | 459.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩82,733 | ₩88,750 | ₩81,460 | ₩85,909 | +3.84% | 436.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,177 | ₩85,386 | ₩78,324 | ₩83,081 | +1.10% | 438.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩81,312 | ₩83,643 | ₩75,952 | ₩83,188 | +2.31% | 298.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,582 | ₩83,081 | ₩75,189 | ₩82,411 | +7.61% | 140.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,855 | ₩79,570 | ₩72,817 | ₩77,614 | -0.31% | 738.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,721 | ₩78,793 | ₩74,237 | ₩76,649 | -1.38% | 4151.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩74,639 | ₩77,051 | ₩72,227 | ₩75,577 | +1.26% | 2916.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,701 | ₩75,711 | ₩72,763 | ₩73,701 | 0.00% | 2329.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩74,103 | ₩74,639 | ₩69,547 | ₩72,897 | -1.63% | 3069.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,227 | ₩78,257 | ₩70,954 | ₩73,835 | +2.23% | 3782.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,475 | ₩73,406 | ₩68,475 | ₩70,753 | +3.33% | 2777.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,155 | ₩73,165 | ₩67,309 | ₩67,939 | -4.52% | 2967.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,279 | ₩70,338 | ₩67,135 | ₩69,949 | +0.97% | 3060만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,341 | ₩71,959 | ₩66,733 | ₩68,475 | +0.20% | 3599.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,393 | ₩70,217 | ₩65,125 | ₩69,949 | +6.97% | 2272만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,115 | ₩64,589 | ₩61,909 | ₩64,321 | +1.91% | 1574.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,197 | ₩66,532 | ₩62,579 | ₩64,187 | -3.04% | 4157.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,413 | ₩71,289 | ₩67,001 | ₩67,671 | -2.51% | 3102.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩73,031 | ₩73,701 | ₩67,671 | ₩68,207 | -6.61% | 2964.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,587 | ₩77,654 | ₩71,691 | ₩72,227 | -6.91% | 1968만 |
|---|
| 2025.11.17–2025.11.21 | ₩78,123 | ₩81,205 | ₩72,361 | ₩79,731 | +2.06% | 4178.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩71,155 | ₩81,205 | ₩69,413 | ₩77,185 | +8.47% | 2734.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,145 | ₩74,103 | ₩66,371 | ₩73,031 | +5.62% | 2619.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩71,959 | ₩72,093 | ₩67,604 | ₩69,011 | -4.10% | 2116만 |
|---|
| 2025.10.20–2025.10.24 | ₩71,289 | ₩76,247 | ₩70,150 | ₩73,031 | +2.44% | 1858.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩74,907 | ₩75,658 | ₩71,691 | ₩72,093 | -3.76% | 1860.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,897 | ₩77,185 | ₩71,825 | ₩76,917 | +5.51% | 421.3만 |
|---|