시장 데이터를 불러오는 중
전체 종목
Direxion Small Cap Bear 3X ETF 과거 주가
Direxion Small Cap Bear 3X ETF · TZA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Small Cap Bear 3X ETF · TZA · 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 | ₩60,955 | ₩65,945 | ₩59,243 | ₩63,002 | +3.36% | 2043만 |
| 2026.09.28–2026.10.02 | ₩61,865 | ₩65,236 | ₩59,832 | ₩61,223 | -1.04% | 2248.8만 |
| 2026.09.21–2026.09.25 | ₩58,655 | ₩62,587 | ₩56,421 | ₩60,781 | +3.63% | 2362.3만 |
| 2026.09.14–2026.09.18 | ₩58,307 | ₩61,865 | ₩56,876 | ₩60,019 | +2.94% | 2361.3만 |
| 2026.09.08–2026.09.11 | ₩53,732 | ₩58,360 | ₩53,331 | ₩57,424 | +6.87% | 1951만 |
| 2026.08.31–2026.09.04 | ₩53,799 | ₩56,648 | ₩53,157 | ₩53,371 | -0.80% | 2016.8만 |
| 2026.08.24–2026.08.28 | ₩51,378 | ₩53,451 | ₩51,030 | ₩53,425 | +3.98% | 1778.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,184 |
| ₩52,622 |
| ₩49,024 |
| ₩51,164 |
| +4.03% |
| 1983.6만 |
| 2026.08.10–2026.08.14 | ₩50,789 | ₩51,538 | ₩48,596 | ₩48,649 | -4.21% | 2012.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,990 | ₩55,297 | ₩49,519 | ₩50,295 | -8.54% | 2449.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,334 | ₩57,799 | ₩53,505 | ₩55,913 | +2.90% | 2018.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,839 | ₩56,421 | ₩52,823 | ₩55,953 | +3.93% | 1749.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,772 | ₩55,672 | ₩52,274 | ₩54,334 | +1.04% | 5516.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,167 | ₩56,046 | ₩50,830 | ₩53,371 | +2.31% | 1.2억 |
|---|
| 2026.06.29–2026.07.02 | ₩52,033 | ₩53,772 | ₩49,626 | ₩52,435 | +0.77% | 1.1억 |
|---|
| 2026.06.22–2026.06.26 | ₩53,104 | ₩54,976 | ₩50,027 | ₩52,033 | -2.02% | 1.7억 |
|---|
| 2026.06.15–2026.06.18 | ₩53,104 | ₩57,651 | ₩52,435 | ₩53,772 | +1.26% | 1.2억 |
|---|
| 2026.06.08–2026.06.12 | ₩60,193 | ₩65,543 | ₩54,040 | ₩55,645 | -7.56% | 1.9억 |
|---|
| 2026.06.01–2026.06.05 | ₩58,989 | ₩63,804 | ₩56,180 | ₩62,868 | +6.58% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩58,989 | ₩59,390 | ₩56,314 | ₩57,919 | -1.81% | 9001.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,410 | ₩71,563 | ₩60,059 | ₩61,129 | -6.54% | 1.8억 |
|---|
| 2026.05.11–2026.05.15 | ₩61,531 | ₩66,613 | ₩60,059 | ₩66,346 | +7.83% | 1.6억 |
|---|
| 2026.05.04–2026.05.08 | ₩65,677 | ₩67,684 | ₩59,792 | ₩62,066 | -5.50% | 1.1억 |
|---|
| 2026.04.27–2026.05.01 | ₩67,282 | ₩72,231 | ₩65,142 | ₩65,543 | -2.58% | 7794.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,887 | ₩70,760 | ₩65,008 | ₩67,416 | -2.14% | 9334.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩81,060 | ₩81,327 | ₩66,480 | ₩67,951 | -16.17% | 5806.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,691 | ₩92,296 | ₩78,652 | ₩80,257 | -11.50% | 5038.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,646 | ₩106,073 | ₩88,952 | ₩90,557 | -7.26% | 5309.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,844 | ₩101,258 | ₩89,085 | ₩100,455 | +3.73% | 9583.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩94,704 | ₩105,404 | ₩92,162 | ₩103,130 | +8.90% | 8708.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,245 | ₩100,990 | ₩86,276 | ₩98,716 | +1.51% | 8632.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩86,678 | ₩94,704 | ₩80,525 | ₩93,633 | +8.02% | 7196.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,461 | ₩86,410 | ₩78,920 | ₩83,334 | +2.30% | 5276.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩82,531 | ₩85,474 | ₩77,983 | ₩80,525 | -2.43% | 4427.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,257 | ₩86,143 | ₩76,378 | ₩81,862 | +2.00% | 4879.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩86,945 | ₩90,289 | ₩79,321 | ₩79,856 | -8.15% | 5452.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩80,391 | ₩87,347 | ₩79,053 | ₩85,875 | +6.82% | 6242.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩84,270 | ₩84,270 | ₩74,773 | ₩80,658 | -4.29% | 4522.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩86,143 | ₩87,079 | ₩78,786 | ₩80,123 | -6.99% | 5180.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,442 | ₩96,576 | ₩83,735 | ₩85,073 | -11.79% | 5969.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,640 | ₩101,124 | ₩94,436 | ₩97,513 | +1.96% | 3578.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,901 | ₩95,506 | ₩90,423 | ₩94,302 | +0.43% | 2685.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,092 | ₩100,188 | ₩90,958 | ₩95,506 | +4.85% | 5779.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,168 | ₩97,245 | ₩88,417 | ₩92,697 | -1.56% | 5168.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩102,729 | ₩103,264 | ₩94,035 | ₩96,309 | -6.25% | 4154.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩116,239 | ₩116,774 | ₩98,583 | ₩98,984 | -14.84% | 2425.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩116,373 | ₩127,609 | ₩111,825 | ₩116,908 | +0.46% | 3405.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩104,602 | ₩120,787 | ₩102,863 | ₩114,634 | +9.59% | 3126.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩103,398 | ₩116,507 | ₩103,264 | ₩109,150 | +5.56% | 2590.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,309 | ₩106,475 | ₩95,907 | ₩103,130 | +7.08% | 2327.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,863 | ₩109,952 | ₩96,977 | ₩99,118 | -3.64% | 2322.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,551 | ₩111,156 | ₩95,506 | ₩107,010 | -2.32% | 3423.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩105,271 | ₩115,704 | ₩103,666 | ₩115,437 | +9.66% | 715.3만 |
|---|