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 | ₩13,146 | ₩13,219 | ₩12,770 | ₩12,819 | -2.49% | 686.1만 |
| 2026.09.28–2026.10.02 | ₩13,574 | ₩13,628 | ₩13,116 | ₩13,249 | -2.40% | 699.6만 |
| 2026.09.21–2026.09.25 | ₩13,936 | ₩14,043 | ₩13,186 | ₩13,264 | -4.83% | 745.7만 |
| 2026.09.14–2026.09.18 | ₩13,896 | ₩14,151 | ₩13,534 | ₩13,984 | +0.64% | 751.9만 |
| 2026.09.08–2026.09.11 | ₩14,003 | ₩14,191 | ₩13,836 | ₩13,916 | -0.62% | 421.2만 |
| 2026.08.31–2026.09.04 | ₩13,507 | ₩13,976 | ₩13,373 | ₩13,816 | +2.28% | 576.8만 |
| 2026.08.24–2026.08.28 | ₩14,271 | ₩14,298 | ₩13,320 | ₩13,434 | -5.87% | 687.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,057 |
| ₩14,466 |
| ₩14,017 |
| ₩14,258 |
| +1.43% |
| 512.2만 |
| 2026.08.10–2026.08.14 | ₩13,722 | ₩14,057 | ₩13,443 | ₩13,936 | +1.56% | 1005.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,526 | ₩14,566 | ₩13,668 | ₩13,802 | -4.98% | 1704.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,171 | ₩18,251 | ₩14,834 | ₩14,888 | -18.07% | 1379.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,144 | ₩18,774 | ₩17,601 | ₩18,585 | +2.43% | 354.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,305 | ₩18,733 | ₩17,487 | ₩18,010 | -1.61% | 327.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,345 | ₩18,988 | ₩17,943 | ₩18,440 | +0.52% | 390.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,894 | ₩19,343 | ₩18,097 | ₩18,167 | -3.85% | 513만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,290 | ₩20,355 | ₩18,821 | ₩19,109 | -0.94% | 608.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,211 | ₩19,343 | ₩18,010 | ₩19,055 | +4.64% | 186.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,474 | ₩18,908 | ₩17,353 | ₩18,515 | +5.96% | 627.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,598 | ₩17,460 | ₩15,558 | ₩17,361 | +11.31% | 902.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,460 | ₩17,762 | ₩16,120 | ₩16,134 | -7.60% | 782.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,501 | ₩17,715 | ₩16,857 | ₩17,388 | -0.64% | 1658.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,889 | ₩18,184 | ₩17,012 | ₩17,273 | -3.45% | 1004.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,715 | ₩17,983 | ₩17,018 | ₩17,581 | -0.76% | 1717만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,300 | ₩18,251 | ₩16,965 | ₩17,581 | +1.63% | 990.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,326 | ₩17,702 | ₩16,844 | ₩17,172 | -0.89% | 849.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,631 | ₩19,738 | ₩16,918 | ₩17,273 | -12.01% | 835.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,658 | ₩19,966 | ₩19,001 | ₩19,761 | +0.52% | 288.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,228 | ₩20,543 | ₩19,578 | ₩19,619 | -3.01% | 1422.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,149 | ₩20,522 | ₩19,015 | ₩20,516 | +7.14% | 1759.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,479 | ₩19,350 | ₩18,210 | ₩19,295 | +4.42% | 1001.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,157 | ₩18,660 | ₩17,942 | ₩18,613 | +2.51% | 1133.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,747 | ₩18,807 | ₩17,809 | ₩17,983 | -4.07% | 352.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,653 | ₩19,256 | ₩18,037 | ₩18,720 | +0.36% | 336.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,519 | ₩18,666 | ₩18,208 | ₩18,528 | +0.05% | 197.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,264 | ₩18,506 | ₩17,387 | ₩18,385 | +0.66% | 541.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,206 | ₩18,780 | ₩17,166 | ₩18,385 | +6.85% | 717.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,053 | ₩17,430 | ₩15,437 | ₩17,179 | +7.01% | 492.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,576 | ₩17,005 | ₩15,826 | ₩16,013 | -3.40% | 222.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,668 | ₩16,375 | ₩15,544 | ₩16,254 | +3.75% | 236.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,732 | ₩15,893 | ₩15,237 | ₩15,578 | -0.98% | 177.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,370 | ₩15,866 | ₩15,243 | ₩15,772 | +2.62% | 66.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,437 | ₩15,544 | ₩15,243 | ₩15,296 | -0.91% | 52.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,625 | ₩15,919 | ₩15,316 | ₩15,437 | -1.20% | 165.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,477 | ₩15,765 | ₩15,236 | ₩15,665 | +1.21% | 134.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,370 | ₩15,765 | ₩15,196 | ₩15,520 | +0.98% | 86만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,759 | ₩16,114 | ₩15,223 | ₩15,236 | -3.32% | 87.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,794 | ₩15,993 | ₩14,667 | ₩15,866 | +7.25% | 216.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,995 | ₩15,097 | ₩14,633 | ₩14,713 | -1.88% | 207.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,399 | ₩15,211 | ₩14,298 | ₩15,115 | +4.98% | 149.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,110 | ₩14,553 | ₩13,574 | ₩14,486 | +2.66% | 164만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,579 | ₩14,632 | ₩14,287 | ₩14,337 | -1.66% | 62.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,526 | ₩14,806 | ₩14,499 | ₩14,593 | +0.46% | 78.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,392 | ₩14,687 | ₩14,318 | ₩14,661 | +1.87% | 21.3만 |
|---|