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 | ₩26,639 | ₩27,001 | ₩26,263 | ₩26,893 | +0.96% | 18.7만 |
| 2026.09.28–2026.10.02 | ₩26,893 | ₩27,189 | ₩26,330 | ₩26,652 | -0.90% | 27.5만 |
| 2026.09.21–2026.09.25 | ₩28,731 | ₩28,785 | ₩26,907 | ₩27,309 | -4.95% | 16.1만 |
| 2026.09.14–2026.09.18 | ₩28,557 | ₩28,905 | ₩28,369 | ₩28,436 | -0.42% | 16.2만 |
| 2026.09.08–2026.09.11 | ₩29,898 | ₩29,925 | ₩28,637 | ₩28,651 | -4.17% | 7.2만 |
| 2026.08.31–2026.09.04 | ₩30,113 | ₩30,153 | ₩29,764 | ₩29,938 | -0.58% | 9.3만 |
| 2026.08.24–2026.08.28 | ₩30,367 | ₩30,984 | ₩30,220 | ₩30,220 | -0.49% | 12.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,850 |
| ₩30,207 |
| ₩30,274 |
| -0.88% |
| 8.8만 |
| 2026.08.10–2026.08.14 | ₩30,528 | ₩30,998 | ₩30,314 | ₩30,528 | 0.00% | 9.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,435 | ₩30,891 | ₩30,314 | ₩30,730 | +0.97% | 7.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,609 | ₩30,971 | ₩30,032 | ₩30,260 | -1.14% | 8.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,172 | ₩31,172 | ₩30,207 | ₩30,394 | -2.50% | 9.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,011 | ₩31,548 | ₩30,756 | ₩31,253 | +0.78% | 8.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,695 | ₩31,749 | ₩30,891 | ₩31,119 | -1.82% | 7.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,286 | ₩32,393 | ₩31,601 | ₩31,736 | -1.70% | 9.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,762 | ₩32,379 | ₩31,441 | ₩32,379 | +1.94% | 12.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,138 | ₩32,339 | ₩31,695 | ₩32,058 | -0.25% | 8.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,534 | ₩32,138 | ₩31,280 | ₩31,950 | +1.32% | 12.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,977 | ₩32,125 | ₩31,400 | ₩31,441 | -1.68% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,897 | ₩32,272 | ₩31,722 | ₩32,151 | +0.80% | 11.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,266 | ₩31,534 | ₩30,555 | ₩31,441 | +0.56% | 13만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,581 | ₩32,581 | ₩31,132 | ₩31,199 | -4.24% | 14만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,447 | ₩32,983 | ₩32,017 | ₩32,675 | +0.70% | 12.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,996 | ₩33,090 | ₩32,326 | ₩32,540 | -1.38% | 8.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,560 | ₩33,573 | ₩32,836 | ₩33,117 | -1.32% | 7.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,970 | ₩33,667 | ₩32,876 | ₩33,546 | +1.75% | 7.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,755 | ₩33,412 | ₩32,527 | ₩32,983 | +0.70% | 9.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,675 | ₩33,144 | ₩32,621 | ₩33,010 | +1.03% | 16.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,809 | ₩33,050 | ₩31,803 | ₩32,084 | -2.21% | 14.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,868 | ₩34,083 | ₩32,581 | ₩32,675 | -3.52% | 22.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,365 | ₩34,794 | ₩33,399 | ₩33,426 | -2.73% | 12.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,465 | ₩35,465 | ₩34,137 | ₩34,418 | -2.95% | 26.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,995 | ₩35,894 | ₩34,995 | ₩35,827 | +2.38% | 16.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,196 | ₩35,210 | ₩34,807 | ₩34,968 | -0.65% | 12.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,976 | ₩35,169 | ₩33,828 | ₩35,143 | +3.43% | 10.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,694 | ₩34,096 | ₩33,278 | ₩34,029 | +1.00% | 18만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,801 | ₩33,882 | ₩33,426 | ₩33,560 | -0.71% | 16.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,412 | ₩33,707 | ₩33,265 | ₩33,640 | +0.68% | 14.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,070 | ₩34,432 | ₩33,707 | ₩33,734 | -0.98% | 11.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,096 | ₩34,459 | ₩33,962 | ₩34,150 | +0.16% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,512 | ₩34,646 | ₩34,016 | ₩34,043 | -1.36% | 10.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,526 | ₩34,566 | ₩33,909 | ₩34,432 | -0.27% | 11만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,512 | ₩35,008 | ₩34,351 | ₩34,673 | +0.47% | 11.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,660 | ₩34,928 | ₩34,244 | ₩34,351 | -0.89% | 19.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,035 | ₩35,371 | ₩34,619 | ₩34,673 | -1.03% | 21.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,491 | ₩35,827 | ₩35,304 | ₩35,558 | +0.19% | 7.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,687 | ₩35,344 | ₩34,619 | ₩35,290 | +1.74% | 14.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,847 | ₩35,143 | ₩34,539 | ₩34,633 | -0.62% | 12.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,727 | ₩35,143 | ₩34,365 | ₩34,968 | +0.70% | 19.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,438 | ₩35,746 | ₩34,646 | ₩34,821 | -1.74% | 17.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,773 | ₩35,974 | ₩35,438 | ₩35,612 | -0.45% | 20.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,196 | ₩35,853 | ₩35,035 | ₩35,585 | +1.11% | 30.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,847 | ₩35,250 | ₩34,807 | ₩35,183 | +0.96% | 5.9만 |
|---|