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 | ₩13,802 | ₩13,896 | ₩13,459 | ₩13,668 | -0.97% | 3158만 |
| 2026.09.28–2026.10.02 | ₩13,494 | ₩14,096 | ₩13,400 | ₩13,783 | +2.14% | 3149.5만 |
| 2026.09.21–2026.09.25 | ₩13,923 | ₩14,017 | ₩13,292 | ₩13,481 | -3.18% | 2990.7만 |
| 2026.09.14–2026.09.18 | ₩13,963 | ₩14,204 | ₩13,790 | ₩13,903 | -0.43% | 3499만 |
| 2026.09.08–2026.09.11 | ₩14,727 | ₩15,062 | ₩13,869 | ₩14,030 | -4.73% | 6354.6만 |
| 2026.08.31–2026.09.04 | ₩14,593 | ₩14,908 | ₩14,110 | ₩14,606 | +0.09% | 8273만 |
| 2026.08.24–2026.08.28 | ₩14,981 | ₩15,136 | ₩14,472 | ₩14,606 | -2.50% | 3601.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,236 |
| ₩15,383 |
| ₩14,566 |
| ₩15,062 |
| -1.14% |
| 3250만 |
| 2026.08.10–2026.08.14 | ₩15,196 | ₩15,491 | ₩15,035 | ₩15,245 | +0.33% | 3442.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,048 | ₩15,450 | ₩14,727 | ₩14,861 | -1.25% | 4340.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,970 | ₩15,462 | ₩13,588 | ₩15,089 | +8.01% | 7915.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,097 | ₩14,673 | ₩14,003 | ₩14,057 | -0.29% | 4977.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,807 | ₩15,035 | ₩13,997 | ₩14,043 | -5.16% | 7264.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,276 | ₩15,276 | ₩14,807 | ₩14,874 | -2.63% | 2453.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,402 | ₩16,784 | ₩15,156 | ₩15,223 | -7.19% | 2923.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,933 | ₩17,152 | ₩15,631 | ₩16,723 | +4.96% | 3708.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,147 | ₩16,254 | ₩15,718 | ₩15,919 | -1.41% | 2235.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,383 | ₩16,508 | ₩14,955 | ₩16,295 | +5.92% | 6146.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,343 | ₩15,571 | ₩14,988 | ₩15,450 | +0.70% | 5203.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,357 | ₩15,437 | ₩15,091 | ₩15,229 | -0.83% | 2551.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,799 | ₩16,094 | ₩15,249 | ₩15,363 | -2.76% | 4028.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,241 | ₩16,328 | ₩15,645 | ₩15,806 | -2.68% | 4275.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,991 | ₩17,259 | ₩16,107 | ₩16,173 | -4.82% | 2746.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,822 | ₩17,876 | ₩16,482 | ₩16,938 | -4.96% | 3451.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,554 | ₩17,876 | ₩17,206 | ₩17,501 | -0.31% | 1812.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,264 | ₩18,492 | ₩17,420 | ₩17,564 | -3.84% | 4449.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,519 | ₩19,283 | ₩18,117 | ₩18,235 | -1.53% | 6087.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,961 | ₩19,336 | ₩18,526 | ₩18,551 | -2.16% | 5520.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,787 | ₩19,135 | ₩18,465 | ₩19,082 | +1.57% | 5085.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,934 | ₩19,377 | ₩18,683 | ₩19,229 | +1.56% | 5732.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,653 | ₩19,082 | ₩18,160 | ₩19,051 | +2.13% | 5913.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,157 | ₩18,727 | ₩17,862 | ₩18,519 | +1.99% | 5838.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,090 | ₩18,090 | ₩17,253 | ₩18,041 | -0.27% | 3830.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,459 | ₩18,640 | ₩17,849 | ₩17,996 | -2.50% | 3108.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,192 | ₩18,642 | ₩17,034 | ₩18,640 | +8.42% | 4620.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,425 | ₩18,465 | ₩17,012 | ₩17,192 | -6.69% | 5045.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,015 | ₩19,149 | ₩18,251 | ₩18,465 | -2.89% | 3415.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,961 | ₩19,606 | ₩18,788 | ₩19,283 | +1.70% | 2064.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,428 | ₩18,774 | ₩18,278 | ₩18,721 | +1.59% | 1723.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,661 | ₩18,668 | ₩17,621 | ₩18,425 | +4.32% | 1969.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,487 | ₩17,755 | ₩17,206 | ₩17,648 | +0.92% | 335.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,594 | ₩17,769 | ₩17,320 | ₩17,447 | -0.84% | 159.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,152 | ₩17,983 | ₩17,152 | ₩17,554 | +2.34% | 304.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,259 | ₩17,526 | ₩17,139 | ₩17,259 | 0.00% | 238.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,246 | ₩17,356 | ₩16,616 | ₩17,206 | -0.23% | 868.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,648 | ₩17,661 | ₩17,072 | ₩17,192 | -2.58% | 501.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,795 | ₩18,050 | ₩17,380 | ₩17,648 | -0.83% | 1181만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,782 | ₩17,876 | ₩17,292 | ₩17,568 | -1.21% | 965.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,702 | ₩17,956 | ₩17,505 | ₩17,836 | +0.76% | 1218.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,050 | ₩18,050 | ₩17,233 | ₩17,675 | -2.08% | 1378만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,707 | ₩18,707 | ₩18,010 | ₩18,184 | -2.79% | 1214.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,189 | ₩19,524 | ₩18,867 | ₩18,952 | -1.24% | 1040.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,780 | ₩19,537 | ₩18,666 | ₩19,470 | +3.67% | 359.2만 |
|---|