시장 데이터를 불러오는 중
전체 종목
Direxion Daily AAPL Bear 1X ETF 과거 주가
Direxion Daily AAPL Bear 1X ETF · AAPD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily AAPL Bear 1X ETF · AAPD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,813 | ₩13,907 | ₩13,470 | ₩13,679 | -0.97% | 3158만 |
| 2026.09.28–2026.10.02 | ₩13,505 | ₩14,107 | ₩13,411 | ₩13,795 | +2.14% | 3149.5만 |
| 2026.09.21–2026.09.25 | ₩13,934 | ₩14,028 | ₩13,302 | ₩13,492 | -3.18% | 2990.7만 |
| 2026.09.14–2026.09.18 | ₩13,974 | ₩14,216 | ₩13,801 | ₩13,914 | -0.43% | 3499만 |
| 2026.09.08–2026.09.11 | ₩14,739 | ₩15,074 | ₩13,880 | ₩14,041 | -4.73% | 6354.6만 |
| 2026.08.31–2026.09.04 | ₩14,605 | ₩14,920 | ₩14,122 | ₩14,618 | +0.09% | 8273만 |
| 2026.08.24–2026.08.28 | ₩14,994 | ₩15,148 | ₩14,484 | ₩14,618 | -2.50% | 3601.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,248 |
| ₩15,396 |
| ₩14,578 |
| ₩15,074 |
| -1.14% |
| 3250만 |
| 2026.08.10–2026.08.14 | ₩15,208 | ₩15,503 | ₩15,047 | ₩15,258 | +0.33% | 3442.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,061 | ₩15,463 | ₩14,739 | ₩14,873 | -1.25% | 4340.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,981 | ₩15,475 | ₩13,599 | ₩15,101 | +8.01% | 7915.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,108 | ₩14,685 | ₩14,015 | ₩14,068 | -0.29% | 4977.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,819 | ₩15,047 | ₩14,008 | ₩14,055 | -5.16% | 7264.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,289 | ₩15,289 | ₩14,819 | ₩14,886 | -2.63% | 2453.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,415 | ₩16,797 | ₩15,168 | ₩15,235 | -7.19% | 2923.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,946 | ₩17,166 | ₩15,644 | ₩16,737 | +4.96% | 3708.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,160 | ₩16,268 | ₩15,731 | ₩15,932 | -1.41% | 2235.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,396 | ₩16,521 | ₩14,967 | ₩16,308 | +5.92% | 6146.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,356 | ₩15,584 | ₩15,000 | ₩15,463 | +0.70% | 5203.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,369 | ₩15,450 | ₩15,104 | ₩15,242 | -0.83% | 2551.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,812 | ₩16,107 | ₩15,262 | ₩15,376 | -2.76% | 4028.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,254 | ₩16,341 | ₩15,657 | ₩15,818 | -2.68% | 4275.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,005 | ₩17,273 | ₩16,120 | ₩16,186 | -4.82% | 2746.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,837 | ₩17,890 | ₩16,496 | ₩16,952 | -4.96% | 3451.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,569 | ₩17,890 | ₩17,220 | ₩17,515 | -0.31% | 1812.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,279 | ₩18,507 | ₩17,434 | ₩17,578 | -3.84% | 4449.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,534 | ₩19,299 | ₩18,132 | ₩18,250 | -1.53% | 6087.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,977 | ₩19,352 | ₩18,541 | ₩18,566 | -2.16% | 5520.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,802 | ₩19,151 | ₩18,480 | ₩19,097 | +1.57% | 5085.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,950 | ₩19,392 | ₩18,698 | ₩19,245 | +1.56% | 5732.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,668 | ₩19,097 | ₩18,175 | ₩19,067 | +2.13% | 5913.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,172 | ₩18,742 | ₩17,877 | ₩18,534 | +1.99% | 5838.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,105 | ₩18,105 | ₩17,267 | ₩18,055 | -0.27% | 3830.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,474 | ₩18,655 | ₩17,864 | ₩18,011 | -2.50% | 3108.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,206 | ₩18,658 | ₩17,048 | ₩18,655 | +8.42% | 4620.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,440 | ₩18,480 | ₩17,025 | ₩17,206 | -6.69% | 5045.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,030 | ₩19,164 | ₩18,266 | ₩18,480 | -2.89% | 3415.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,977 | ₩19,622 | ₩18,804 | ₩19,299 | +1.70% | 2064.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,443 | ₩18,789 | ₩18,293 | ₩18,737 | +1.59% | 1723.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,676 | ₩18,683 | ₩17,636 | ₩18,440 | +4.32% | 1969.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,501 | ₩17,770 | ₩17,220 | ₩17,662 | +0.92% | 335.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,609 | ₩17,783 | ₩17,334 | ₩17,461 | -0.84% | 159.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,166 | ₩17,998 | ₩17,166 | ₩17,569 | +2.34% | 304.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,273 | ₩17,540 | ₩17,153 | ₩17,273 | 0.00% | 238.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,260 | ₩17,370 | ₩16,630 | ₩17,220 | -0.23% | 868.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,662 | ₩17,676 | ₩17,086 | ₩17,206 | -2.58% | 501.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,810 | ₩18,065 | ₩17,394 | ₩17,662 | -0.83% | 1181만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,797 | ₩17,890 | ₩17,306 | ₩17,582 | -1.21% | 965.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,716 | ₩17,971 | ₩17,519 | ₩17,850 | +0.76% | 1218.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,065 | ₩18,065 | ₩17,247 | ₩17,689 | -2.08% | 1378만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,722 | ₩18,722 | ₩18,025 | ₩18,199 | -2.79% | 1214.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,205 | ₩19,540 | ₩18,883 | ₩18,967 | -1.24% | 1040.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,796 | ₩19,553 | ₩18,682 | ₩19,486 | +3.67% | 359.2만 |
|---|