시장 데이터를 불러오는 중
전체 종목
Direxion Daily FTSE China Bear 3X ETF 과거 주가
Direxion Daily FTSE China Bear 3X ETF · YANG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily FTSE China Bear 3X ETF · YANG · 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 | ₩44,986 | ₩45,911 | ₩41,431 | ₩41,981 | -6.68% | 311만 |
| 2026.09.28–2026.10.02 | ₩42,263 | ₩46,649 | ₩41,807 | ₩46,099 | +9.08% | 332.5만 |
| 2026.09.21–2026.09.25 | ₩40,412 | ₩43,376 | ₩38,480 | ₩43,121 | +6.70% | 315.3만 |
| 2026.09.14–2026.09.18 | ₩41,109 | ₩44,141 | ₩39,916 | ₩42,236 | +2.74% | 351.8만 |
| 2026.09.08–2026.09.11 | ₩39,406 | ₩42,209 | ₩39,366 | ₩41,699 | +5.82% | 409만 |
| 2026.08.31–2026.09.04 | ₩37,703 | ₩39,768 | ₩36,992 | ₩37,019 | -1.81% | 358.5만 |
| 2026.08.24–2026.08.28 | ₩38,440 | ₩39,205 | ₩37,515 | ₩38,226 | -0.56% | 262.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,849 |
| ₩36,214 |
| ₩37,032 |
| -5.64% |
| 428만 |
| 2026.08.10–2026.08.14 | ₩35,972 | ₩40,546 | ₩35,154 | ₩40,170 | +11.67% | 321.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,476 | ₩37,448 | ₩35,020 | ₩36,160 | +1.93% | 294.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,607 | ₩39,996 | ₩34,966 | ₩35,074 | -11.45% | 420.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,768 | ₩42,088 | ₩38,829 | ₩41,418 | +4.15% | 299.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,509 | ₩46,354 | ₩40,908 | ₩43,175 | -5.13% | 413.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,753 | ₩51,169 | ₩45,012 | ₩45,844 | -9.67% | 295.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,958 | ₩55,635 | ₩51,410 | ₩53,167 | -1.47% | 243.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,407 | ₩56,628 | ₩45,670 | ₩54,616 | +17.69% | 404만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,916 | ₩47,346 | ₩39,755 | ₩46,930 | +17.57% | 290.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,539 | ₩44,020 | ₩40,345 | ₩40,559 | -2.36% | 521.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,136 | ₩42,853 | ₩36,214 | ₩42,290 | +2.80% | 458.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,621 | ₩43,027 | ₩39,205 | ₩41,646 | +5.11% | 397.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,247 | ₩41,069 | ₩37,126 | ₩39,956 | +7.27% | 848.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,242 | ₩37,676 | ₩31,935 | ₩37,609 | +9.83% | 704.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,086 | ₩37,327 | ₩33,907 | ₩34,953 | -5.75% | 442.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,206 | ₩38,413 | ₩35,489 | ₩36,321 | -2.38% | 274.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,188 | ₩37,917 | ₩33,867 | ₩36,093 | +5.57% | 392.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,708 | ₩38,883 | ₩33,290 | ₩34,095 | -11.92% | 450.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,109 | ₩42,035 | ₩36,643 | ₩38,051 | -7.44% | 671만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,699 | ₩42,692 | ₩38,977 | ₩40,238 | -3.51% | 471.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,686 | ₩43,135 | ₩38,695 | ₩42,893 | +2.90% | 809.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,817 | ₩42,464 | ₩36,147 | ₩42,209 | +14.64% | 707.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,594 | ₩40,251 | ₩36,147 | ₩38,789 | -2.03% | 758.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,199 | ₩41,726 | ₩36,576 | ₩40,117 | +5.02% | 950.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,412 | ₩36,080 | ₩31,050 | ₩35,677 | +13.58% | 390.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,713 | ₩33,920 | ₩31,452 | ₩31,734 | -2.99% | 259.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,956 | ₩33,491 | ₩29,695 | ₩32,807 | +5.98% | 467.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,929 | ₩33,612 | ₩30,567 | ₩30,674 | -0.82% | 803.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,782 | ₩30,876 | ₩26,745 | ₩29,803 | -3.18% | 756.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,372 | ₩31,841 | ₩29,870 | ₩30,460 | -2.91% | 415.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,789 | ₩31,184 | ₩27,777 | ₩30,741 | +3.20% | 1041.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,715 | ₩31,788 | ₩28,877 | ₩30,849 | +0.44% | 588.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,773 | ₩33,947 | ₩29,668 | ₩29,789 | -11.80% | 494.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,357 | ₩33,826 | ₩32,029 | ₩32,083 | -3.82% | 296.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,209 | ₩35,624 | ₩32,941 | ₩33,343 | +0.40% | 567.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,935 | ₩34,068 | ₩31,935 | ₩33,035 | +3.44% | 485.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,029 | ₩33,357 | ₩30,782 | ₩31,050 | -3.06% | 376.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,887 | ₩33,397 | ₩31,345 | ₩31,828 | -3.22% | 556.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,157 | ₩35,436 | ₩30,648 | ₩33,920 | +8.87% | 1167.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,454 | ₩30,929 | ₩28,099 | ₩30,393 | +3.19% | 1195.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,956 | ₩32,418 | ₩29,615 | ₩30,902 | -0.17% | 868.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,274 | ₩32,177 | ₩28,086 | ₩31,358 | +10.91% | 1028.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,969 | ₩32,190 | ₩29,212 | ₩29,508 | -4.72% | 1213.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,291 | ₩33,129 | ₩30,151 | ₩30,809 | -1.54% | 1880.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,554 | ₩35,650 | ₩29,870 | ₩35,114 | +14.93% | 1862.4만 |
|---|