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 | ₩13,812 | ₩13,906 | ₩13,469 | ₩13,678 | -0.97% | 3158만 |
| 2026.09.28–2026.10.02 | ₩13,504 | ₩14,106 | ₩13,410 | ₩13,793 | +2.14% | 3149.5만 |
| 2026.09.21–2026.09.25 | ₩13,933 | ₩14,027 | ₩13,301 | ₩13,490 | -3.18% | 2990.7만 |
| 2026.09.14–2026.09.18 | ₩13,973 | ₩14,214 | ₩13,800 | ₩13,913 | -0.43% | 3499만 |
| 2026.09.08–2026.09.11 | ₩14,737 | ₩15,073 | ₩13,879 | ₩14,040 | -4.73% | 6354.6만 |
| 2026.08.31–2026.09.04 | ₩14,603 | ₩14,918 | ₩14,121 | ₩14,617 | +0.09% | 8273만 |
| 2026.08.24–2026.08.28 | ₩14,992 | ₩15,146 | ₩14,483 | ₩14,617 | -2.50% | 3601.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,247 |
| ₩15,394 |
| ₩14,576 |
| ₩15,073 |
| -1.14% |
| 3250만 |
| 2026.08.10–2026.08.14 | ₩15,207 | ₩15,502 | ₩15,046 | ₩15,256 | +0.33% | 3442.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,059 | ₩15,461 | ₩14,737 | ₩14,871 | -1.25% | 4340.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,980 | ₩15,474 | ₩13,598 | ₩15,099 | +8.01% | 7915.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,107 | ₩14,684 | ₩14,013 | ₩14,067 | -0.29% | 4977.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,818 | ₩15,046 | ₩14,007 | ₩14,053 | -5.16% | 7264.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,287 | ₩15,287 | ₩14,818 | ₩14,885 | -2.63% | 2453.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,414 | ₩16,796 | ₩15,166 | ₩15,234 | -7.19% | 2923.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,944 | ₩17,165 | ₩15,643 | ₩16,735 | +4.96% | 3708.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,159 | ₩16,266 | ₩15,730 | ₩15,931 | -1.41% | 2235.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,394 | ₩16,520 | ₩14,965 | ₩16,306 | +5.92% | 6146.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,354 | ₩15,582 | ₩14,999 | ₩15,461 | +0.70% | 5203.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,368 | ₩15,448 | ₩15,102 | ₩15,240 | -0.83% | 2551.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,810 | ₩16,105 | ₩15,260 | ₩15,374 | -2.76% | 4028.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,253 | ₩16,340 | ₩15,656 | ₩15,817 | -2.68% | 4275.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,004 | ₩17,272 | ₩16,119 | ₩16,184 | -4.82% | 2746.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,835 | ₩17,889 | ₩16,494 | ₩16,950 | -4.96% | 3451.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,567 | ₩17,889 | ₩17,218 | ₩17,513 | -0.31% | 1812.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,278 | ₩18,506 | ₩17,433 | ₩17,576 | -3.84% | 4449.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,532 | ₩19,297 | ₩18,130 | ₩18,248 | -1.53% | 6087.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,975 | ₩19,350 | ₩18,539 | ₩18,565 | -2.16% | 5520.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,801 | ₩19,149 | ₩18,479 | ₩19,096 | +1.57% | 5085.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,948 | ₩19,391 | ₩18,696 | ₩19,243 | +1.56% | 5732.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,666 | ₩19,096 | ₩18,173 | ₩19,065 | +2.13% | 5913.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,170 | ₩18,740 | ₩17,875 | ₩18,532 | +1.99% | 5838.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,103 | ₩18,103 | ₩17,265 | ₩18,054 | -0.27% | 3830.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,472 | ₩18,653 | ₩17,862 | ₩18,009 | -2.50% | 3108.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,205 | ₩18,656 | ₩17,047 | ₩18,653 | +8.42% | 4620.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,438 | ₩18,479 | ₩17,024 | ₩17,205 | -6.69% | 5045.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,029 | ₩19,163 | ₩18,264 | ₩18,479 | -2.89% | 3415.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,975 | ₩19,620 | ₩18,802 | ₩19,297 | +1.70% | 2064.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,441 | ₩18,787 | ₩18,291 | ₩18,735 | +1.59% | 1723.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,674 | ₩18,681 | ₩17,634 | ₩18,438 | +4.32% | 1969.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,500 | ₩17,768 | ₩17,218 | ₩17,661 | +0.92% | 335.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,607 | ₩17,781 | ₩17,332 | ₩17,460 | -0.84% | 159.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,165 | ₩17,996 | ₩17,165 | ₩17,567 | +2.34% | 304.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,272 | ₩17,539 | ₩17,151 | ₩17,272 | 0.00% | 238.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,258 | ₩17,368 | ₩16,628 | ₩17,218 | -0.23% | 868.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,661 | ₩17,674 | ₩17,084 | ₩17,205 | -2.58% | 501.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,808 | ₩18,063 | ₩17,393 | ₩17,661 | -0.83% | 1181만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,795 | ₩17,889 | ₩17,304 | ₩17,580 | -1.21% | 965.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,714 | ₩17,969 | ₩17,517 | ₩17,848 | +0.76% | 1218.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,063 | ₩18,063 | ₩17,245 | ₩17,688 | -2.08% | 1378만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,720 | ₩18,720 | ₩18,023 | ₩18,197 | -2.79% | 1214.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,203 | ₩19,538 | ₩18,881 | ₩18,965 | -1.24% | 1040.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,794 | ₩19,551 | ₩18,680 | ₩19,484 | +3.67% | 359.2만 |
|---|