시장 데이터를 불러오는 중
전체 종목
Direxion Daily MSFT Bear 1X ETF 과거 주가
Direxion Daily MSFT Bear 1X ETF · MSFD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily MSFT Bear 1X ETF · MSFD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,156 | ₩13,230 | ₩12,781 | ₩12,829 | -2.49% | 686.1만 |
| 2026.09.28–2026.10.02 | ₩13,585 | ₩13,639 | ₩13,127 | ₩13,259 | -2.40% | 699.6만 |
| 2026.09.21–2026.09.25 | ₩13,947 | ₩14,055 | ₩13,196 | ₩13,274 | -4.83% | 745.7만 |
| 2026.09.14–2026.09.18 | ₩13,907 | ₩14,162 | ₩13,545 | ₩13,996 | +0.64% | 751.9만 |
| 2026.09.08–2026.09.11 | ₩14,014 | ₩14,202 | ₩13,847 | ₩13,927 | -0.62% | 421.2만 |
| 2026.08.31–2026.09.04 | ₩13,518 | ₩13,988 | ₩13,384 | ₩13,827 | +2.28% | 576.8만 |
| 2026.08.24–2026.08.28 | ₩14,283 | ₩14,310 | ₩13,331 | ₩13,445 | -5.87% | 687.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,068 |
| ₩14,477 |
| ₩14,028 |
| ₩14,269 |
| +1.43% |
| 512.2만 |
| 2026.08.10–2026.08.14 | ₩13,733 | ₩14,068 | ₩13,454 | ₩13,947 | +1.56% | 1005.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,538 | ₩14,578 | ₩13,679 | ₩13,813 | -4.98% | 1704.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,185 | ₩18,266 | ₩14,846 | ₩14,900 | -18.07% | 1379.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,158 | ₩18,789 | ₩17,615 | ₩18,600 | +2.43% | 354.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,319 | ₩18,749 | ₩17,501 | ₩18,024 | -1.61% | 327.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,360 | ₩19,003 | ₩17,957 | ₩18,455 | +0.52% | 390.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,910 | ₩19,359 | ₩18,112 | ₩18,181 | -3.85% | 513만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,305 | ₩20,371 | ₩18,836 | ₩19,124 | -0.94% | 608.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,226 | ₩19,359 | ₩18,024 | ₩19,070 | +4.64% | 186.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,488 | ₩18,923 | ₩17,367 | ₩18,530 | +5.96% | 627.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,610 | ₩17,475 | ₩15,570 | ₩17,375 | +11.31% | 902.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,475 | ₩17,776 | ₩16,133 | ₩16,147 | -7.60% | 782.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,515 | ₩17,729 | ₩16,871 | ₩17,402 | -0.64% | 1658.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,904 | ₩18,199 | ₩17,025 | ₩17,287 | -3.45% | 1004.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,729 | ₩17,998 | ₩17,032 | ₩17,595 | -0.76% | 1717만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,314 | ₩18,266 | ₩16,978 | ₩17,595 | +1.63% | 990.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,340 | ₩17,716 | ₩16,858 | ₩17,186 | -0.89% | 849.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,647 | ₩19,754 | ₩16,931 | ₩17,287 | -12.01% | 835.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,674 | ₩19,982 | ₩19,017 | ₩19,777 | +0.52% | 288.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,244 | ₩20,559 | ₩19,593 | ₩19,635 | -3.01% | 1422.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,164 | ₩20,539 | ₩19,030 | ₩20,532 | +7.14% | 1759.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,494 | ₩19,365 | ₩18,224 | ₩19,310 | +4.42% | 1001.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,172 | ₩18,675 | ₩17,956 | ₩18,628 | +2.51% | 1133.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,762 | ₩18,822 | ₩17,823 | ₩17,998 | -4.07% | 352.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,668 | ₩19,272 | ₩18,051 | ₩18,735 | +0.36% | 336.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,534 | ₩18,682 | ₩18,223 | ₩18,543 | +0.05% | 197.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,279 | ₩18,521 | ₩17,401 | ₩18,400 | +0.66% | 541.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,220 | ₩18,796 | ₩17,179 | ₩18,400 | +6.85% | 717.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,066 | ₩17,444 | ₩15,449 | ₩17,193 | +7.01% | 492.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,589 | ₩17,019 | ₩15,838 | ₩16,026 | -3.40% | 222.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,680 | ₩16,388 | ₩15,557 | ₩16,268 | +3.75% | 236.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,745 | ₩15,905 | ₩15,250 | ₩15,590 | -0.98% | 177.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,382 | ₩15,879 | ₩15,255 | ₩15,785 | +2.62% | 66.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,449 | ₩15,557 | ₩15,255 | ₩15,309 | -0.91% | 52.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,637 | ₩15,932 | ₩15,329 | ₩15,449 | -1.20% | 165.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,490 | ₩15,778 | ₩15,248 | ₩15,677 | +1.21% | 134.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,382 | ₩15,778 | ₩15,208 | ₩15,533 | +0.98% | 86만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,771 | ₩16,127 | ₩15,235 | ₩15,248 | -3.32% | 87.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,806 | ₩16,006 | ₩14,678 | ₩15,879 | +7.25% | 216.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,007 | ₩15,109 | ₩14,645 | ₩14,725 | -1.88% | 207.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,410 | ₩15,223 | ₩14,310 | ₩15,128 | +4.98% | 149.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,122 | ₩14,564 | ₩13,585 | ₩14,497 | +2.66% | 164만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,591 | ₩14,643 | ₩14,299 | ₩14,348 | -1.66% | 62.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,538 | ₩14,818 | ₩14,511 | ₩14,605 | +0.46% | 78.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,403 | ₩14,698 | ₩14,330 | ₩14,673 | +1.87% | 21.3만 |
|---|