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 | ₩44,960 | ₩45,885 | ₩41,408 | ₩41,958 | -6.68% | 311만 |
| 2026.09.28–2026.10.02 | ₩42,239 | ₩46,623 | ₩41,783 | ₩46,073 | +9.08% | 332.5만 |
| 2026.09.21–2026.09.25 | ₩40,389 | ₩43,352 | ₩38,459 | ₩43,097 | +6.70% | 315.3만 |
| 2026.09.14–2026.09.18 | ₩41,086 | ₩44,116 | ₩39,893 | ₩42,212 | +2.74% | 351.8만 |
| 2026.09.08–2026.09.11 | ₩39,384 | ₩42,186 | ₩39,344 | ₩41,676 | +5.82% | 409만 |
| 2026.08.31–2026.09.04 | ₩37,681 | ₩39,746 | ₩36,971 | ₩36,998 | -1.81% | 358.5만 |
| 2026.08.24–2026.08.28 | ₩38,419 | ₩39,183 | ₩37,494 | ₩38,204 | -0.56% | 262.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,826 |
| ₩36,194 |
| ₩37,011 |
| -5.64% |
| 428만 |
| 2026.08.10–2026.08.14 | ₩35,952 | ₩40,523 | ₩35,135 | ₩40,148 | +11.67% | 321.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,456 | ₩37,427 | ₩35,000 | ₩36,140 | +1.93% | 294.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,585 | ₩39,974 | ₩34,947 | ₩35,054 | -11.45% | 420.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,746 | ₩42,065 | ₩38,807 | ₩41,395 | +4.15% | 299.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,483 | ₩46,328 | ₩40,885 | ₩43,151 | -5.13% | 413.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,725 | ₩51,140 | ₩44,987 | ₩45,818 | -9.67% | 295.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,928 | ₩55,604 | ₩51,381 | ₩53,137 | -1.47% | 243.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,381 | ₩56,596 | ₩45,644 | ₩54,585 | +17.69% | 404만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,893 | ₩47,320 | ₩39,732 | ₩46,904 | +17.57% | 290.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,515 | ₩43,995 | ₩40,322 | ₩40,537 | -2.36% | 521.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,113 | ₩42,829 | ₩36,194 | ₩42,266 | +2.80% | 458.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,598 | ₩43,003 | ₩39,183 | ₩41,623 | +5.11% | 397.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,226 | ₩41,046 | ₩37,105 | ₩39,933 | +7.27% | 848.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,223 | ₩37,655 | ₩31,917 | ₩37,588 | +9.83% | 704.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,065 | ₩37,306 | ₩33,888 | ₩34,933 | -5.75% | 442.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,185 | ₩38,392 | ₩35,470 | ₩36,301 | -2.38% | 274.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,169 | ₩37,896 | ₩33,848 | ₩36,073 | +5.57% | 392.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,687 | ₩38,861 | ₩33,271 | ₩34,076 | -11.92% | 450.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,086 | ₩42,011 | ₩36,622 | ₩38,030 | -7.44% | 671만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,676 | ₩42,668 | ₩38,955 | ₩40,215 | -3.51% | 471.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,663 | ₩43,110 | ₩38,673 | ₩42,869 | +2.90% | 809.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,797 | ₩42,440 | ₩36,126 | ₩42,186 | +14.64% | 707.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,572 | ₩40,228 | ₩36,126 | ₩38,767 | -2.03% | 758.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,177 | ₩41,703 | ₩36,555 | ₩40,094 | +5.02% | 950.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,395 | ₩36,059 | ₩31,033 | ₩35,657 | +13.58% | 390.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,695 | ₩33,901 | ₩31,435 | ₩31,716 | -2.99% | 259.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,939 | ₩33,472 | ₩29,679 | ₩32,789 | +5.98% | 467.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,912 | ₩33,593 | ₩30,550 | ₩30,657 | -0.82% | 803.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,764 | ₩30,858 | ₩26,730 | ₩29,786 | -3.18% | 756.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,354 | ₩31,823 | ₩29,853 | ₩30,443 | -2.91% | 415.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,773 | ₩31,167 | ₩27,762 | ₩30,724 | +3.20% | 1041.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,697 | ₩31,770 | ₩28,861 | ₩30,832 | +0.44% | 588.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,754 | ₩33,928 | ₩29,652 | ₩29,773 | -11.80% | 494.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,338 | ₩33,807 | ₩32,011 | ₩32,065 | -3.82% | 296.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,191 | ₩35,604 | ₩32,923 | ₩33,325 | +0.40% | 567.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,917 | ₩34,049 | ₩31,917 | ₩33,017 | +3.44% | 485.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,011 | ₩33,338 | ₩30,764 | ₩31,033 | -3.06% | 376.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,869 | ₩33,378 | ₩31,327 | ₩31,810 | -3.22% | 556.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,140 | ₩35,416 | ₩30,630 | ₩33,901 | +8.87% | 1167.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,437 | ₩30,912 | ₩28,083 | ₩30,376 | +3.19% | 1195.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,939 | ₩32,400 | ₩29,598 | ₩30,885 | -0.17% | 868.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,258 | ₩32,159 | ₩28,070 | ₩31,341 | +10.91% | 1028.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,952 | ₩32,172 | ₩29,196 | ₩29,491 | -4.72% | 1213.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,274 | ₩33,110 | ₩30,134 | ₩30,791 | -1.54% | 1880.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,537 | ₩35,630 | ₩29,853 | ₩35,094 | +14.93% | 1862.4만 |
|---|