시장 데이터를 불러오는 중
전체 종목
Direxion Daily AMZN Bear 1X ETF 과거 주가
Direxion Daily AMZN Bear 1X ETF · AMZD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily AMZN Bear 1X ETF · AMZD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,672 | ₩11,678 | ₩11,113 | ₩11,122 | -4.71% | 5655.8만 |
| 2026.09.28–2026.10.02 | ₩11,846 | ₩11,933 | ₩11,524 | ₩11,631 | -1.81% | 5096.1만 |
| 2026.09.21–2026.09.25 | ₩11,457 | ₩11,886 | ₩11,270 | ₩11,705 | +2.16% | 5914.5만 |
| 2026.09.14–2026.09.18 | ₩11,591 | ₩12,007 | ₩11,471 | ₩11,571 | -0.17% | 5598.4만 |
| 2026.09.08–2026.09.11 | ₩11,444 | ₩11,759 | ₩11,377 | ₩11,425 | -0.16% | 3871.1만 |
| 2026.08.31–2026.09.04 | ₩11,109 | ₩11,631 | ₩11,109 | ₩11,357 | +2.23% | 5805.1만 |
| 2026.08.24–2026.08.28 | ₩11,337 | ₩11,536 | ₩10,968 | ₩11,018 | -2.81% | 4318.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,069 |
| ₩11,437 |
| ₩11,035 |
| ₩11,358 |
| +2.62% |
| 4527.1만 |
| 2026.08.10–2026.08.14 | ₩10,707 | ₩11,203 | ₩10,499 | ₩11,196 | +4.57% | 5098.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,559 | ₩10,847 | ₩10,238 | ₩10,700 | +1.33% | 4949만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,811 | ₩13,353 | ₩10,760 | ₩10,841 | -15.38% | 7604.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,167 | ₩13,052 | ₩11,953 | ₩13,012 | +6.94% | 7049.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,382 | ₩12,395 | ₩11,718 | ₩12,208 | -1.41% | 8021.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,422 | ₩12,677 | ₩12,060 | ₩12,328 | -0.76% | 6077만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,904 | ₩12,918 | ₩12,208 | ₩12,462 | -3.43% | 6688.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,690 | ₩13,387 | ₩12,462 | ₩13,119 | +3.38% | 8877.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,449 | ₩12,919 | ₩12,234 | ₩12,476 | +0.22% | 6161.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,382 | ₩13,054 | ₩12,208 | ₩12,797 | +3.35% | 9213.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,497 | ₩12,422 | ₩11,484 | ₩12,409 | +7.93% | 6665.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,444 | ₩11,685 | ₩11,142 | ₩11,296 | -1.29% | 4563.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,605 | ₩11,980 | ₩11,357 | ₩11,484 | -1.04% | 6812.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,310 | ₩11,725 | ₩11,176 | ₩11,591 | +2.49% | 5430.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,377 | ₩11,377 | ₩10,981 | ₩11,216 | -1.41% | 6263.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,591 | ₩11,926 | ₩11,136 | ₩11,404 | -1.62% | 6786.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,268 | ₩12,451 | ₩11,558 | ₩11,564 | -5.73% | 5545.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,891 | ₩12,971 | ₩11,940 | ₩12,218 | -5.22% | 4245.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,646 | ₩14,687 | ₩12,723 | ₩12,824 | -12.44% | 6287.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,316 | ₩15,370 | ₩14,372 | ₩14,660 | -4.29% | 5142.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,754 | ₩15,434 | ₩14,445 | ₩15,424 | +4.54% | 6471.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,861 | ₩15,142 | ₩14,350 | ₩15,082 | +1.49% | 4915.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,633 | ₩15,000 | ₩14,265 | ₩14,894 | +1.79% | 5462.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,156 | ₩15,276 | ₩14,023 | ₩14,499 | -4.33% | 6379.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,881 | ₩15,223 | ₩14,620 | ₩14,732 | -1.00% | 3296.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,611 | ₩15,772 | ₩14,660 | ₩14,723 | -5.69% | 3017.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,807 | ₩15,685 | ₩14,546 | ₩15,564 | +5.11% | 6183.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,052 | ₩15,343 | ₩12,630 | ₩14,727 | +12.83% | 5772.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,945 | ₩13,132 | ₩12,549 | ₩13,012 | +0.52% | 4544.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,320 | ₩13,688 | ₩12,923 | ₩12,991 | -2.46% | 2292.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,596 | ₩13,159 | ₩12,502 | ₩13,025 | +3.40% | 3500.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,595 | ₩13,695 | ₩12,556 | ₩12,569 | -7.54% | 3110.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,427 | ₩13,856 | ₩13,219 | ₩13,755 | +2.45% | 867.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,708 | ₩13,813 | ₩13,347 | ₩13,387 | -2.35% | 443.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,742 | ₩14,164 | ₩13,649 | ₩13,762 | +0.15% | 2777.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,655 | ₩13,909 | ₩13,474 | ₩13,849 | +1.42% | 1009.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,427 | ₩13,786 | ₩13,092 | ₩13,641 | +1.60% | 1096.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,043 | ₩14,057 | ₩13,400 | ₩13,400 | -4.58% | 864.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,454 | ₩14,526 | ₩13,367 | ₩14,177 | +5.38% | 1677.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,623 | ₩13,447 | ₩12,442 | ₩13,347 | +5.73% | 813.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,275 | ₩13,140 | ₩12,103 | ₩12,824 | +4.48% | 1010.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,909 | ₩14,244 | ₩12,469 | ₩12,837 | -7.71% | 1071.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,834 | ₩14,834 | ₩14,070 | ₩14,124 | -4.79% | 370.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,579 | ₩15,022 | ₩14,365 | ₩14,888 | +2.11% | 381.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,030 | ₩14,673 | ₩13,936 | ₩14,673 | +4.58% | 98.1만 |
|---|