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 | ₩26,613 | ₩26,975 | ₩26,238 | ₩26,867 | +0.96% | 18.7만 |
| 2026.09.28–2026.10.02 | ₩26,867 | ₩27,162 | ₩26,305 | ₩26,626 | -0.90% | 27.5만 |
| 2026.09.21–2026.09.25 | ₩28,703 | ₩28,757 | ₩26,881 | ₩27,283 | -4.95% | 16.1만 |
| 2026.09.14–2026.09.18 | ₩28,529 | ₩28,877 | ₩28,341 | ₩28,408 | -0.42% | 16.2만 |
| 2026.09.08–2026.09.11 | ₩29,869 | ₩29,896 | ₩28,609 | ₩28,623 | -4.17% | 7.2만 |
| 2026.08.31–2026.09.04 | ₩30,083 | ₩30,124 | ₩29,735 | ₩29,909 | -0.58% | 9.3만 |
| 2026.08.24–2026.08.28 | ₩30,338 | ₩30,954 | ₩30,191 | ₩30,191 | -0.49% | 12.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,820 |
| ₩30,177 |
| ₩30,244 |
| -0.88% |
| 8.8만 |
| 2026.08.10–2026.08.14 | ₩30,499 | ₩30,968 | ₩30,284 | ₩30,499 | 0.00% | 9.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,405 | ₩30,861 | ₩30,284 | ₩30,700 | +0.97% | 7.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,579 | ₩30,941 | ₩30,003 | ₩30,231 | -1.14% | 8.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,142 | ₩31,142 | ₩30,177 | ₩30,365 | -2.50% | 9.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,981 | ₩31,517 | ₩30,727 | ₩31,222 | +0.78% | 8.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,665 | ₩31,718 | ₩30,861 | ₩31,088 | -1.82% | 7.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,254 | ₩32,361 | ₩31,571 | ₩31,705 | -1.70% | 9.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,732 | ₩32,348 | ₩31,410 | ₩32,348 | +1.94% | 12.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,107 | ₩32,308 | ₩31,665 | ₩32,026 | -0.25% | 8.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,504 | ₩32,107 | ₩31,249 | ₩31,919 | +1.32% | 12.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,946 | ₩32,093 | ₩31,370 | ₩31,410 | -1.68% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,866 | ₩32,241 | ₩31,691 | ₩32,120 | +0.80% | 11.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,236 | ₩31,504 | ₩30,526 | ₩31,410 | +0.56% | 13만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,549 | ₩32,549 | ₩31,102 | ₩31,169 | -4.24% | 14만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,415 | ₩32,951 | ₩31,986 | ₩32,643 | +0.70% | 12.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,964 | ₩33,058 | ₩32,294 | ₩32,509 | -1.38% | 8.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,527 | ₩33,541 | ₩32,804 | ₩33,085 | -1.32% | 7.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,938 | ₩33,635 | ₩32,844 | ₩33,514 | +1.75% | 7.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,723 | ₩33,380 | ₩32,495 | ₩32,951 | +0.70% | 9.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,643 | ₩33,112 | ₩32,589 | ₩32,978 | +1.03% | 16.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,777 | ₩33,018 | ₩31,772 | ₩32,053 | -2.21% | 14.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,836 | ₩34,050 | ₩32,549 | ₩32,643 | -3.52% | 22.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,331 | ₩34,760 | ₩33,366 | ₩33,393 | -2.73% | 12.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,430 | ₩35,430 | ₩34,104 | ₩34,385 | -2.95% | 26.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,961 | ₩35,859 | ₩34,961 | ₩35,792 | +2.38% | 16.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,162 | ₩35,176 | ₩34,774 | ₩34,934 | -0.65% | 12.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,943 | ₩35,135 | ₩33,795 | ₩35,109 | +3.43% | 10.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,661 | ₩34,063 | ₩33,246 | ₩33,996 | +1.00% | 18만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,769 | ₩33,849 | ₩33,393 | ₩33,527 | -0.71% | 16.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,380 | ₩33,675 | ₩33,232 | ₩33,608 | +0.68% | 14.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,037 | ₩34,398 | ₩33,675 | ₩33,702 | -0.98% | 11.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,063 | ₩34,425 | ₩33,929 | ₩34,117 | +0.16% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,479 | ₩34,613 | ₩33,983 | ₩34,010 | -1.36% | 10.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,492 | ₩34,532 | ₩33,876 | ₩34,398 | -0.27% | 11만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,479 | ₩34,975 | ₩34,318 | ₩34,640 | +0.47% | 11.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,626 | ₩34,894 | ₩34,211 | ₩34,318 | -0.89% | 19.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,001 | ₩35,336 | ₩34,586 | ₩34,640 | -1.03% | 21.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,457 | ₩35,792 | ₩35,269 | ₩35,524 | +0.19% | 7.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,653 | ₩35,310 | ₩34,586 | ₩35,256 | +1.74% | 14.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,814 | ₩35,109 | ₩34,506 | ₩34,599 | -0.62% | 12.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,693 | ₩35,109 | ₩34,331 | ₩34,934 | +0.70% | 19.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,403 | ₩35,712 | ₩34,613 | ₩34,787 | -1.74% | 17.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,738 | ₩35,939 | ₩35,403 | ₩35,578 | -0.45% | 20.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,162 | ₩35,819 | ₩35,001 | ₩35,551 | +1.11% | 30.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,814 | ₩35,216 | ₩34,774 | ₩35,149 | +0.96% | 5.9만 |
|---|