시장 데이터를 불러오는 중
전체 종목
Direxion Daily Semiconductors Top 5 Bear 2X ETF 과거 주가
Direxion Daily Semiconductors Top 5 Bear 2X ETF · TSXD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Semiconductors Top 5 Bear 2X ETF · TSXD · 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 | ₩5,981 | ₩6,558 | ₩5,793 | ₩6,552 | +9.55% | 26.2만 |
| 2026.09.28–2026.10.02 | ₩6,303 | ₩6,551 | ₩5,928 | ₩6,008 | -4.68% | 17.7만 |
| 2026.09.21–2026.09.25 | ₩6,625 | ₩6,625 | ₩6,028 | ₩6,236 | -5.87% | 45.8만 |
| 2026.09.14–2026.09.18 | ₩7,778 | ₩7,857 | ₩6,692 | ₩6,692 | -13.97% | 55.6만 |
| 2026.09.08–2026.09.11 | ₩6,880 | ₩7,242 | ₩6,813 | ₩7,014 | +1.95% | 32.9만 |
| 2026.08.31–2026.09.04 | ₩7,597 | ₩7,885 | ₩7,067 | ₩7,067 | -6.97% | 30.9만 |
| 2026.08.24–2026.08.28 | ₩7,885 | ₩8,167 | ₩7,336 | ₩7,632 | -3.21% | 17.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,926 |
| ₩6,705 |
| ₩7,584 |
| +10.45% |
| 22.3만 |
| 2026.08.10–2026.08.14 | ₩7,295 | ₩7,564 | ₩6,719 | ₩6,995 | -4.12% | 14만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,717 | ₩8,804 | ₩7,121 | ₩7,244 | -16.89% | 17.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,751 | ₩9,924 | ₩7,537 | ₩8,046 | +3.81% | 22.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,677 | ₩8,677 | ₩7,235 | ₩7,926 | -8.66% | 12.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,812 | ₩9,300 | ₩7,269 | ₩8,643 | +10.64% | 27.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,556 | ₩8,905 | ₩6,813 | ₩7,301 | -14.67% | 29.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,778 | ₩8,409 | ₩6,839 | ₩8,167 | +5.00% | 28.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,853 | ₩8,583 | ₩6,719 | ₩7,774 | +13.44% | 29.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,899 | ₩8,327 | ₩7,061 | ₩7,063 | -10.58% | 10.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,092 | ₩10,114 | ₩8,395 | ₩8,622 | -5.18% | 23.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,052 | ₩10,085 | ₩7,698 | ₩10,058 | +11.11% | 36.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,729 | ₩10,729 | ₩8,918 | ₩9,150 | -14.71% | 11.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,050 | ₩12,593 | ₩10,822 | ₩11,064 | +0.12% | 8.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,238 | ₩12,096 | ₩10,179 | ₩11,359 | +1.07% | 30.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,202 | ₩14,537 | ₩11,171 | ₩11,183 | -21.26% | 7.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,235 | ₩15,416 | ₩14,135 | ₩14,447 | +1.49% | 10.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,106 | ₩16,656 | ₩14,390 | ₩14,568 | -9.55% | 6.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,903 | ₩19,378 | ₩15,986 | ₩16,120 | -9.96% | 8.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,329 | ₩23,241 | ₩17,286 | ₩17,713 | -20.67% | 5.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,199 | ₩27,331 | ₩21,645 | ₩22,474 | -10.81% | 6.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,854 | ₩24,449 | ₩20,854 | ₩24,449 | +17.24% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,564 | ₩22,499 | ₩20,693 | ₩22,499 | +4.33% | 7.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩22,503 | ₩22,503 | ₩19,687 | ₩21,786 | -3.19% | 3만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,310 | ₩22,396 | ₩20,379 | ₩22,242 | +4.37% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,444 | ₩21,497 | ₩18,185 | ₩20,250 | +4.15% | 4.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,112 | ₩20,112 | ₩18,708 | ₩18,708 | -6.98% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,163 | ₩20,250 | ₩18,695 | ₩20,250 | +5.68% | 3.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩20,062 | ₩23,844 | ₩19,191 | ₩20,301 | +1.19% | 1.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,995 | ₩20,371 | ₩18,775 | ₩20,036 | +0.20% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,907 | ₩21,579 | ₩19,781 | ₩19,818 | -5.21% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,423 | ₩22,423 | ₩19,915 | ₩20,241 | -9.73% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,638 | ₩23,803 | ₩21,638 | ₩22,706 | +4.93% | 8천 |
|---|
| 2025.12.29–2026.01.02 | ₩24,611 | ₩24,689 | ₩22,061 | ₩22,668 | -7.90% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,561 | ₩25,614 | ₩24,170 | ₩24,170 | -5.44% | 3.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩25,413 | ₩28,994 | ₩25,091 | ₩25,979 | +2.23% | 5.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩23,630 | ₩25,829 | ₩22,860 | ₩25,829 | +9.31% | 2.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩24,713 | ₩24,713 | ₩24,179 | ₩24,304 | -1.66% | 2.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩27,492 | ₩28,270 | ₩24,833 | ₩24,833 | -9.67% | 2.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩25,118 | ₩30,375 | ₩24,327 | ₩29,155 | +16.07% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,281 | ₩29,356 | ₩22,926 | ₩25,142 | +8.00% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,329 | ₩27,183 | ₩22,195 | ₩25,873 | +15.87% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,710 | ₩23,791 | ₩21,330 | ₩22,767 | -3.98% | 7.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩24,501 | ₩27,666 | ₩24,475 | ₩24,485 | -0.07% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,009 | ₩27,908 | ₩25,321 | ₩25,931 | -3.99% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,754 | ₩29,662 | ₩26,754 | ₩29,662 | +10.87% | 1.8천 |
|---|