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 | ₩44,944 | ₩45,869 | ₩41,393 | ₩41,943 | -6.68% | 311만 |
| 2026.09.28–2026.10.02 | ₩42,224 | ₩46,606 | ₩41,768 | ₩46,056 | +9.08% | 332.5만 |
| 2026.09.21–2026.09.25 | ₩40,375 | ₩43,336 | ₩38,445 | ₩43,082 | +6.70% | 315.3만 |
| 2026.09.14–2026.09.18 | ₩41,072 | ₩44,100 | ₩39,879 | ₩42,197 | +2.74% | 351.8만 |
| 2026.09.08–2026.09.11 | ₩39,370 | ₩42,170 | ₩39,330 | ₩41,661 | +5.82% | 409만 |
| 2026.08.31–2026.09.04 | ₩37,668 | ₩39,732 | ₩36,958 | ₩36,985 | -1.81% | 358.5만 |
| 2026.08.24–2026.08.28 | ₩38,405 | ₩39,169 | ₩37,480 | ₩38,191 | -0.56% | 262.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,812 |
| ₩36,181 |
| ₩36,998 |
| -5.64% |
| 428만 |
| 2026.08.10–2026.08.14 | ₩35,939 | ₩40,509 | ₩35,122 | ₩40,134 | +11.67% | 321.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,444 | ₩37,413 | ₩34,988 | ₩36,127 | +1.93% | 294.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,571 | ₩39,959 | ₩34,934 | ₩35,042 | -11.45% | 420.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,732 | ₩42,050 | ₩38,794 | ₩41,380 | +4.15% | 299.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,467 | ₩46,311 | ₩40,871 | ₩43,135 | -5.13% | 413.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,706 | ₩51,122 | ₩44,971 | ₩45,802 | -9.67% | 295.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,909 | ₩55,584 | ₩51,363 | ₩53,118 | -1.47% | 243.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,365 | ₩56,576 | ₩45,628 | ₩54,566 | +17.69% | 404만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,879 | ₩47,303 | ₩39,718 | ₩46,887 | +17.57% | 290.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,500 | ₩43,979 | ₩40,308 | ₩40,522 | -2.36% | 521.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,098 | ₩42,814 | ₩36,181 | ₩42,251 | +2.80% | 458.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,584 | ₩42,988 | ₩39,169 | ₩41,608 | +5.11% | 397.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,212 | ₩41,031 | ₩37,092 | ₩39,919 | +7.27% | 848.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,211 | ₩37,641 | ₩31,906 | ₩37,574 | +9.83% | 704.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,052 | ₩37,293 | ₩33,876 | ₩34,921 | -5.75% | 442.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,172 | ₩38,378 | ₩35,457 | ₩36,288 | -2.38% | 274.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,157 | ₩37,882 | ₩33,836 | ₩36,060 | +5.57% | 392.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,673 | ₩38,847 | ₩33,259 | ₩34,063 | -11.92% | 450.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,072 | ₩41,996 | ₩36,609 | ₩38,016 | -7.44% | 671만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,661 | ₩42,653 | ₩38,941 | ₩40,201 | -3.51% | 471.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,648 | ₩43,095 | ₩38,660 | ₩42,854 | +2.90% | 809.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,784 | ₩42,425 | ₩36,114 | ₩42,170 | +14.64% | 707.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,557 | ₩40,214 | ₩36,114 | ₩38,753 | -2.03% | 758.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,164 | ₩41,688 | ₩36,542 | ₩40,080 | +5.02% | 950.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,383 | ₩36,047 | ₩31,021 | ₩35,645 | +13.58% | 390.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,683 | ₩33,889 | ₩31,423 | ₩31,705 | -2.99% | 259.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,928 | ₩33,460 | ₩29,668 | ₩32,777 | +5.98% | 467.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,901 | ₩33,581 | ₩30,539 | ₩30,646 | -0.82% | 803.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,753 | ₩30,847 | ₩26,720 | ₩29,775 | -3.18% | 756.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,343 | ₩31,812 | ₩29,842 | ₩30,432 | -2.91% | 415.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,762 | ₩31,155 | ₩27,752 | ₩30,713 | +3.20% | 1041.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,686 | ₩31,758 | ₩28,851 | ₩30,820 | +0.44% | 588.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,742 | ₩33,916 | ₩29,641 | ₩29,762 | -11.80% | 494.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,326 | ₩33,795 | ₩32,000 | ₩32,053 | -3.82% | 296.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,179 | ₩35,591 | ₩32,911 | ₩33,313 | +0.40% | 567.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,906 | ₩34,037 | ₩31,906 | ₩33,005 | +3.44% | 485.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,000 | ₩33,326 | ₩30,753 | ₩31,021 | -3.06% | 376.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,857 | ₩33,366 | ₩31,316 | ₩31,799 | -3.22% | 556.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,129 | ₩35,403 | ₩30,619 | ₩33,889 | +8.87% | 1167.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,427 | ₩30,901 | ₩28,073 | ₩30,365 | +3.19% | 1195.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,928 | ₩32,388 | ₩29,588 | ₩30,874 | -0.17% | 868.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,248 | ₩32,147 | ₩28,060 | ₩31,330 | +10.91% | 1028.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,941 | ₩32,160 | ₩29,186 | ₩29,480 | -4.72% | 1213.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,263 | ₩33,098 | ₩30,124 | ₩30,780 | -1.54% | 1880.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,526 | ₩35,618 | ₩29,842 | ₩35,082 | +14.93% | 1862.4만 |
|---|