Direxion Daily Financial Bull 3X Shares (FAS)

FAS
🏛️ 미국 →
178.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 72.69 73.93 71.70 73.55 0.5M
2022-12-29 72.36 74.57 71.83 74.32 0.6M
2022-12-28 72.27 73.00 71.05 71.25 0.7M
2022-12-27 72.57 73.10 71.20 72.15 0.8M
2022-12-23 70.84 72.36 69.80 72.13 0.9M
2022-12-22 71.60 71.70 67.50 70.99 0.8M
2022-12-21 71.60 73.62 71.60 73.14 0.7M
2022-12-20 69.35 71.20 68.99 69.59 0.6M
2022-12-19 69.88 71.30 67.90 69.32 0.7M
2022-12-16 69.38 70.38 67.94 69.74 0.8M
2022-12-15 72.67 73.43 70.08 71.60 1.2M
2022-12-14 78.73 80.70 75.13 76.03 1.0M
2022-12-13 84.10 84.36 77.54 79.12 1.1M
2022-12-12 75.62 78.74 74.60 78.37 0.5M
2022-12-09 75.27 77.10 75.21 75.56 0.5M
2022-12-08 76.50 77.72 75.45 76.23 0.6M
2022-12-07 75.96 78.56 75.45 75.85 0.8M
2022-12-06 78.97 80.09 75.08 77.01 0.9M
2022-12-05 83.68 83.90 77.75 79.02 1.1M
2022-12-02 83.61 85.62 83.14 85.46 1.0M
2022-12-01 88.90 89.48 84.66 86.66 1.3M
2022-11-30 83.70 88.29 80.02 88.20 1.8M
2022-11-29 82.24 84.57 81.93 84.06 0.8M
2022-11-28 85.76 86.63 82.17 82.57 0.7M
2022-11-25 86.64 87.39 86.01 87.20 0.4M
2022-11-23 84.94 86.83 84.87 86.17 0.8M
2022-11-22 84.08 85.45 84.02 85.25 0.7M
2022-11-21 81.54 83.16 81.21 82.74 0.4M
2022-11-18 83.18 83.54 79.98 81.94 1.1M
2022-11-17 78.66 80.20 77.81 80.18 0.7M
2022-11-16 82.41 83.00 80.67 81.50 0.6M
2022-11-15 84.85 85.65 80.11 82.55 1.3M
2022-11-14 84.50 85.28 81.91 81.98 1.2M
2022-11-11 84.99 86.87 84.04 85.85 1.5M
2022-11-10 79.47 84.10 78.80 83.86 1.9M
2022-11-09 75.12 76.00 72.28 72.76 1.3M
2022-11-08 75.71 77.77 74.38 76.58 1.7M
2022-11-07 74.92 75.49 73.35 75.29 1.0M
2022-11-04 72.22 74.28 70.27 73.28 1.3M
2022-11-03 69.29 71.07 67.98 69.33 1.2M
2022-11-02 73.96 77.91 71.48 71.67 1.5M
2022-11-01 75.54 76.32 73.50 74.57 1.1M
2022-10-31 73.85 75.37 73.57 73.73 1.2M
2022-10-28 70.69 75.49 70.30 75.23 1.6M
2022-10-27 70.27 72.41 69.75 70.10 1.5M
2022-10-26 68.28 70.73 67.99 68.49 1.8M
2022-10-25 64.57 68.31 64.20 67.93 1.7M
2022-10-24 64.14 66.51 63.65 65.61 2.3M
2022-10-21 58.11 63.25 57.16 63.04 2.0M
2022-10-20 60.51 62.50 57.46 57.94 1.9M
2022-10-19 62.18 64.00 59.87 61.03 1.6M
2022-10-18 65.35 66.13 61.99 64.07 2.7M
2022-10-17 60.42 62.27 60.00 60.99 2.1M
2022-10-14 61.76 63.58 56.50 56.82 3.4M
2022-10-13 50.30 60.31 49.62 59.77 4.1M
2022-10-12 53.77 55.44 52.82 53.30 1.6M
2022-10-11 55.00 56.49 53.01 53.74 2.1M
2022-10-10 57.71 58.28 54.89 55.97 1.9M
2022-10-07 59.53 59.85 55.69 56.79 1.5M
2022-10-06 62.75 63.99 60.67 61.08 1.5M
2022-10-05 62.40 64.83 61.60 63.84 1.4M
2022-10-04 61.46 65.44 61.46 65.33 2.2M
2022-10-03 55.99 59.61 53.99 58.66 2.1M
2022-09-30 56.04 58.14 53.97 54.21 1.9M
2022-09-29 56.37 56.92 53.81 56.05 2.2M
2022-09-28 55.39 59.12 54.94 58.07 2.3M
2022-09-27 57.09 57.80 53.24 54.96 2.7M
2022-09-26 57.10 58.68 54.42 55.72 2.0M
2022-09-23 59.72 59.92 55.82 58.60 2.6M
2022-09-22 65.01 65.38 61.10 61.32 1.8M
2022-09-21 70.21 71.00 64.63 64.68 2.1M
2022-09-20 70.59 70.92 67.04 69.04 1.8M
2022-09-19 67.96 72.50 67.76 72.34 1.4M
2022-09-16 70.01 70.43 67.82 70.14 1.9M
2022-09-15 71.45 74.84 71.14 72.20 1.7M
2022-09-14 72.67 73.49 69.49 71.57 1.6M
2022-09-13 76.31 77.23 71.23 72.11 1.8M
2022-09-12 80.16 82.42 79.68 81.20 1.0M
2022-09-09 78.54 79.80 78.05 79.18 1.1M
2022-09-08 71.98 77.30 71.34 77.14 1.5M
2022-09-07 68.51 73.64 68.24 73.30 1.8M
2022-09-06 70.63 71.26 67.16 69.37 2.1M
2022-09-02 73.73 75.66 68.73 69.71 1.9M
2022-09-01 70.00 71.69 67.39 71.59 1.3M
2022-08-31 73.51 74.28 70.66 70.78 1.2M
2022-08-30 74.64 74.99 71.15 72.62 1.2M
2022-08-29 73.84 75.28 72.36 73.61 1.0M
2022-08-26 83.39 83.89 75.20 75.26 1.5M
2022-08-25 79.93 82.91 79.11 82.86 0.8M
2022-08-24 77.78 79.89 77.02 79.30 0.7M
2022-08-23 78.96 80.31 77.95 78.11 0.7M
2022-08-22 80.74 80.95 78.27 78.92 1.1M
2022-08-19 88.50 88.50 83.66 84.54 1.0M
2022-08-18 89.42 90.27 88.15 89.92 0.8M
2022-08-17 87.93 90.82 87.78 89.60 1.1M
2022-08-16 88.30 92.24 88.01 90.95 1.2M
2022-08-15 86.70 89.87 86.00 89.24 0.9M
2022-08-12 86.34 89.25 85.19 89.16 1.3M
2022-08-11 84.95 86.79 84.33 85.06 1.2M
2022-08-10 80.54 83.17 80.54 82.43 1.4M
2022-08-09 76.52 77.66 75.97 76.96 0.7M
2022-08-08 77.50 78.56 75.77 75.94 0.8M
2022-08-05 73.61 77.18 73.23 76.24 1.1M
2022-08-04 75.11 75.68 74.20 74.53 0.7M
2022-08-03 73.84 75.88 72.43 75.34 0.9M
2022-08-02 73.36 74.87 71.85 72.11 1.1M
2022-08-01 74.73 75.85 73.04 74.67 1.0M
2022-07-29 73.82 77.29 73.73 76.54 2.0M
2022-07-28 71.66 73.57 68.62 73.51 1.2M
2022-07-27 69.20 72.64 68.57 71.62 1.5M
2022-07-26 70.13 71.32 67.80 68.29 0.7M
2022-07-25 70.99 72.14 69.79 71.19 0.8M
2022-07-22 71.48 72.73 68.44 69.89 1.0M
2022-07-21 69.55 71.47 67.89 71.38 1.2M
2022-07-20 68.89 70.62 68.10 70.18 1.3M
2022-07-19 65.68 69.75 65.44 69.18 2.2M
2022-07-18 66.44 67.86 62.57 63.25 1.7M
2022-07-15 61.16 64.94 60.20 64.09 2.2M
2022-07-14 58.11 58.83 56.32 58.27 2.1M
2022-07-13 61.81 63.02 59.62 61.86 1.5M
2022-07-12 63.75 67.26 63.26 63.85 1.2M
2022-07-11 65.27 66.28 64.35 64.96 1.0M
2022-07-08 67.66 68.34 65.81 66.70 1.1M
2022-07-07 66.14 67.92 66.11 67.37 1.6M
2022-07-06 64.71 66.06 62.74 64.60 1.1M
2022-07-05 62.53 65.25 60.14 65.25 1.5M
2022-07-01 62.36 66.10 61.06 65.52 1.4M
2022-06-30 61.69 64.66 59.20 63.10 1.7M
2022-06-29 66.31 66.70 63.95 64.60 1.1M
2022-06-28 70.05 71.90 65.90 66.08 1.9M
2022-06-27 70.00 70.03 67.03 68.05 1.4M
2022-06-24 62.79 68.90 62.44 68.87 2.2M
2022-06-23 62.50 62.73 58.79 61.72 1.6M
2022-06-22 60.02 63.70 59.96 62.08 1.2M
2022-06-21 62.50 63.50 61.60 62.47 1.2M
2022-06-17 59.01 60.85 57.30 58.90 2.0M
2022-06-16 59.78 59.83 57.04 58.58 2.3M
2022-06-15 63.69 66.38 60.60 63.62 2.5M
2022-06-14 63.48 65.18 60.17 61.56 1.7M
2022-06-13 64.40 66.28 61.73 62.91 2.3M
2022-06-10 72.87 73.69 69.40 69.55 2.4M
2022-06-09 83.57 83.85 77.85 78.00 1.2M
2022-06-08 86.77 87.37 83.15 84.15 0.9M
2022-06-07 84.93 89.02 84.80 88.74 0.8M
2022-06-06 88.22 90.59 86.71 86.93 1.0M
2022-06-03 87.25 88.15 85.60 86.00 0.9M
2022-06-02 86.02 89.95 84.28 89.92 1.1M
2022-06-01 89.45 90.27 83.35 85.84 1.4M
2022-05-31 89.00 92.16 87.21 90.18 1.3M
2022-05-27 88.00 91.36 87.43 91.28 1.7M
2022-05-26 83.17 87.67 82.66 86.73 1.8M
2022-05-25 77.98 82.27 77.50 80.86 1.7M
2022-05-24 78.10 79.48 73.81 78.70 1.8M
2022-05-23 76.63 81.01 75.54 79.49 2.4M
2022-05-20 74.94 76.01 68.31 73.08 1.8M
2022-05-19 71.79 74.81 71.19 73.15 1.7M
2022-05-18 78.90 79.26 73.59 74.50 1.5M
2022-05-17 79.38 81.78 78.20 81.28 2.0M
2022-05-16 76.16 77.10 73.26 75.15 1.3M
2022-05-13 76.05 78.79 74.95 76.95 1.5M
2022-05-12 72.80 75.09 69.00 73.32 1.9M
2022-05-11 76.73 81.33 73.93 74.08 2.0M
2022-05-10 80.71 81.99 73.45 76.68 2.2M
2022-05-09 81.26 82.99 77.19 78.36 2.6M
2022-05-06 85.70 86.01 81.20 84.97 2.4M
2022-05-05 91.96 92.52 83.48 87.04 1.9M
2022-05-04 87.86 95.72 86.54 95.31 2.5M
2022-05-03 85.42 89.77 84.92 87.50 2.0M
2022-05-02 84.29 85.65 78.88 84.02 2.2M
2022-04-29 91.51 92.64 82.60 83.21 1.7M
2022-04-28 92.21 93.76 87.81 92.90 1.9M
2022-04-27 89.38 92.20 88.45 89.42 1.3M
2022-04-26 93.84 96.50 89.22 89.22 2.1M
2022-04-25 94.31 97.56 89.70 97.07 2.1M
2022-04-22 105.40 105.40 96.21 96.57 1.8M
2022-04-21 114.71 115.95 105.23 105.94 1.1M
2022-04-20 111.48 114.05 110.90 111.83 1.2M
2022-04-19 105.59 109.80 105.51 109.30 1.1M
2022-04-18 101.42 105.98 101.39 104.52 1.1M
2022-04-14 106.97 108.91 103.44 103.59 1.1M
2022-04-13 103.98 107.50 103.36 107.16 1.1M
2022-04-12 110.27 113.13 105.07 106.48 1.5M
2022-04-11 110.72 114.06 109.50 109.97 1.6M
2022-04-08 109.77 113.21 109.00 111.42 1.5M
2022-04-07 109.44 110.37 104.28 108.89 1.8M
2022-04-06 110.00 111.20 108.26 109.50 1.7M
2022-04-05 113.62 116.87 111.50 112.40 1.6M
2022-04-04 116.03 117.74 112.96 115.22 1.1M
2022-04-01 119.39 119.82 113.97 116.57 1.8M
2022-03-31 124.86 126.39 116.92 117.57 1.1M
2022-03-30 128.37 128.72 123.00 125.02 0.9M
2022-03-29 131.42 132.47 126.34 128.50 1.4M
2022-03-28 126.53 126.53 122.11 126.28 1.1M
2022-03-25 123.74 127.98 123.60 127.23 1.6M
2022-03-24 122.64 123.39 120.18 122.73 0.8M
2022-03-23 124.95 125.66 120.15 120.35 1.2M
2022-03-22 125.00 129.17 124.80 127.30 1.4M
2022-03-21 123.46 124.78 119.34 121.42 1.3M
2022-03-18 119.56 122.50 117.00 121.65 1.4M
2022-03-17 113.15 120.22 112.18 120.12 2.0M
2022-03-16 111.00 116.81 110.01 116.35 2.7M
2022-03-15 105.00 107.45 103.15 106.81 1.5M
2022-03-14 103.94 107.75 101.34 102.71 1.8M
2022-03-11 104.87 106.68 99.95 100.26 1.5M
2022-03-10 100.00 103.95 98.69 102.23 1.7M
2022-03-09 103.00 107.14 101.48 104.55 2.4M
2022-03-08 98.02 102.20 93.00 94.52 3.1M
2022-03-07 105.00 105.82 95.68 95.81 3.0M
2022-03-04 109.29 109.29 104.52 108.24 2.8M
2022-03-03 118.00 119.52 112.11 115.05 1.3M
2022-03-02 110.22 118.41 109.70 116.32 2.7M
2022-03-01 116.64 117.90 105.28 107.76 3.7M
2022-02-28 117.56 122.77 116.45 120.69 1.6M
2022-02-25 116.00 125.87 116.00 124.77 2.4M
2022-02-24 106.11 114.93 104.08 114.26 3.6M
2022-02-23 127.10 128.13 116.70 117.80 2.0M
2022-02-22 124.05 127.76 120.84 123.66 1.9M
2022-02-18 126.13 129.38 124.40 126.06 1.9M
2022-02-17 133.06 134.00 125.32 126.45 1.7M
2022-02-16 134.23 138.24 133.55 137.03 1.0M
2022-02-15 135.77 137.95 134.15 136.14 1.4M
2022-02-14 135.27 136.50 127.27 130.85 1.9M
2022-02-11 140.87 145.25 132.90 135.24 2.1M
2022-02-10 143.71 149.84 140.31 142.63 1.4M
2022-02-09 145.53 148.68 144.64 145.91 1.4M
2022-02-08 140.86 144.14 139.64 143.32 1.4M
2022-02-07 137.99 140.82 135.68 138.17 1.2M
2022-02-04 131.82 140.53 131.40 137.31 1.8M
2022-02-03 135.19 136.67 130.24 131.00 1.0M
2022-02-02 133.07 136.48 130.78 135.99 1.1M
2022-02-01 128.79 133.90 126.74 133.37 1.3M
2022-01-31 121.52 128.20 119.80 127.92 1.3M
2022-01-28 118.32 124.07 113.59 124.06 1.8M
2022-01-27 125.75 129.67 116.78 119.09 1.8M
2022-01-26 125.05 127.99 117.45 121.88 2.7M
2022-01-25 115.93 123.72 110.04 120.87 2.2M
2022-01-24 113.15 121.24 106.25 120.69 3.9M
2022-01-21 125.45 127.04 118.08 119.53 2.7M
2022-01-20 131.38 136.42 126.80 127.49 1.6M
2022-01-19 140.40 140.57 129.89 130.20 1.7M
2022-01-18 143.14 143.43 134.80 137.10 2.3M
2022-01-14 143.90 146.91 141.05 146.77 2.4M
2022-01-13 153.68 155.82 149.17 150.41 1.5M
2022-01-12 153.56 155.42 150.43 152.77 1.4M
2022-01-11 149.55 152.61 145.79 152.31 1.6M
2022-01-10 151.90 152.34 143.10 148.53 2.3M
2022-01-07 145.60 150.48 144.44 149.66 2.1M
2022-01-06 143.60 145.36 139.48 145.30 1.7M
2022-01-05 146.00 147.46 138.50 138.75 2.3M
2022-01-04 138.82 145.82 138.64 144.05 3.6M
2022-01-03 133.60 136.61 133.16 134.54 2.9M