시장 데이터를 불러오는 중
전체 종목
Direxion Daily 10-Yr Treasury Bull 3x Shrs 과거 주가
Direxion Daily 10-Yr Treasury Bull 3x Shrs · TYD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily 10-Yr Treasury Bull 3x Shrs · TYD · 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 | ₩26,632 | ₩26,994 | ₩26,256 | ₩26,887 | +0.96% | 18.7만 |
| 2026.09.28–2026.10.02 | ₩26,887 | ₩27,182 | ₩26,323 | ₩26,645 | -0.90% | 27.5만 |
| 2026.09.21–2026.09.25 | ₩28,724 | ₩28,777 | ₩26,900 | ₩27,302 | -4.95% | 16.1만 |
| 2026.09.14–2026.09.18 | ₩28,549 | ₩28,898 | ₩28,362 | ₩28,429 | -0.42% | 16.2만 |
| 2026.09.08–2026.09.11 | ₩29,890 | ₩29,917 | ₩28,630 | ₩28,643 | -4.17% | 7.2만 |
| 2026.08.31–2026.09.04 | ₩30,105 | ₩30,145 | ₩29,756 | ₩29,931 | -0.58% | 9.3만 |
| 2026.08.24–2026.08.28 | ₩30,360 | ₩30,977 | ₩30,212 | ₩30,212 | -0.49% | 12.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,843 |
| ₩30,199 |
| ₩30,266 |
| -0.88% |
| 8.8만 |
| 2026.08.10–2026.08.14 | ₩30,521 | ₩30,990 | ₩30,306 | ₩30,521 | 0.00% | 9.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,427 | ₩30,883 | ₩30,306 | ₩30,722 | +0.97% | 7.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,601 | ₩30,963 | ₩30,025 | ₩30,253 | -1.14% | 8.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,164 | ₩31,164 | ₩30,199 | ₩30,387 | -2.50% | 9.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,003 | ₩31,540 | ₩30,749 | ₩31,245 | +0.78% | 8.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,687 | ₩31,741 | ₩30,883 | ₩31,111 | -1.82% | 7.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,277 | ₩32,385 | ₩31,593 | ₩31,728 | -1.70% | 9.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,754 | ₩32,371 | ₩31,433 | ₩32,371 | +1.94% | 12.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,130 | ₩32,331 | ₩31,687 | ₩32,049 | -0.25% | 8.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,526 | ₩32,130 | ₩31,272 | ₩31,942 | +1.32% | 12.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,969 | ₩32,116 | ₩31,392 | ₩31,433 | -1.68% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,889 | ₩32,264 | ₩31,714 | ₩32,143 | +0.80% | 11.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,258 | ₩31,526 | ₩30,548 | ₩31,433 | +0.56% | 13만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,572 | ₩32,572 | ₩31,124 | ₩31,191 | -4.24% | 14만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,438 | ₩32,975 | ₩32,009 | ₩32,666 | +0.70% | 12.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,988 | ₩33,082 | ₩32,318 | ₩32,532 | -1.38% | 8.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,551 | ₩33,565 | ₩32,827 | ₩33,109 | -1.32% | 7.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,961 | ₩33,659 | ₩32,867 | ₩33,538 | +1.75% | 7.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,747 | ₩33,404 | ₩32,519 | ₩32,975 | +0.70% | 9.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,666 | ₩33,136 | ₩32,613 | ₩33,002 | +1.03% | 16.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,800 | ₩33,042 | ₩31,795 | ₩32,076 | -2.21% | 14.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,860 | ₩34,074 | ₩32,572 | ₩32,666 | -3.52% | 22.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,356 | ₩34,785 | ₩33,390 | ₩33,417 | -2.73% | 12.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,456 | ₩35,456 | ₩34,128 | ₩34,410 | -2.95% | 26.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,986 | ₩35,885 | ₩34,986 | ₩35,818 | +2.38% | 16.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,187 | ₩35,201 | ₩34,798 | ₩34,959 | -0.65% | 12.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,967 | ₩35,160 | ₩33,820 | ₩35,134 | +3.43% | 10.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,685 | ₩34,088 | ₩33,270 | ₩34,021 | +1.00% | 18만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,793 | ₩33,873 | ₩33,417 | ₩33,551 | -0.71% | 16.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,404 | ₩33,699 | ₩33,256 | ₩33,632 | +0.68% | 14.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,061 | ₩34,423 | ₩33,699 | ₩33,726 | -0.98% | 11.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,088 | ₩34,450 | ₩33,954 | ₩34,141 | +0.16% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,503 | ₩34,638 | ₩34,007 | ₩34,034 | -1.36% | 10.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,517 | ₩34,557 | ₩33,900 | ₩34,423 | -0.27% | 11만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,503 | ₩35,000 | ₩34,342 | ₩34,664 | +0.47% | 11.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,651 | ₩34,919 | ₩34,235 | ₩34,342 | -0.89% | 19.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,026 | ₩35,362 | ₩34,611 | ₩34,664 | -1.03% | 21.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,482 | ₩35,818 | ₩35,295 | ₩35,549 | +0.19% | 7.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,678 | ₩35,335 | ₩34,611 | ₩35,281 | +1.74% | 14.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,839 | ₩35,134 | ₩34,530 | ₩34,624 | -0.62% | 12.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,718 | ₩35,134 | ₩34,356 | ₩34,959 | +0.70% | 19.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,429 | ₩35,737 | ₩34,638 | ₩34,812 | -1.74% | 17.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,764 | ₩35,965 | ₩35,429 | ₩35,603 | -0.45% | 20.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,187 | ₩35,844 | ₩35,026 | ₩35,576 | +1.11% | 30.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,839 | ₩35,241 | ₩34,798 | ₩35,174 | +0.96% | 5.9만 |
|---|