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 | ₩13,155 | ₩13,229 | ₩12,780 | ₩12,828 | -2.49% | 686.1만 |
| 2026.09.28–2026.10.02 | ₩13,584 | ₩13,638 | ₩13,126 | ₩13,258 | -2.40% | 699.6만 |
| 2026.09.21–2026.09.25 | ₩13,946 | ₩14,053 | ₩13,195 | ₩13,273 | -4.83% | 745.7만 |
| 2026.09.14–2026.09.18 | ₩13,906 | ₩14,161 | ₩13,544 | ₩13,994 | +0.64% | 751.9만 |
| 2026.09.08–2026.09.11 | ₩14,013 | ₩14,201 | ₩13,846 | ₩13,926 | -0.62% | 421.2만 |
| 2026.08.31–2026.09.04 | ₩13,517 | ₩13,986 | ₩13,383 | ₩13,826 | +2.28% | 576.8만 |
| 2026.08.24–2026.08.28 | ₩14,281 | ₩14,308 | ₩13,329 | ₩13,443 | -5.87% | 687.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,067 |
| ₩14,476 |
| ₩14,027 |
| ₩14,268 |
| +1.43% |
| 512.2만 |
| 2026.08.10–2026.08.14 | ₩13,732 | ₩14,067 | ₩13,453 | ₩13,946 | +1.56% | 1005.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,536 | ₩14,576 | ₩13,678 | ₩13,812 | -4.98% | 1704.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,184 | ₩18,264 | ₩14,845 | ₩14,898 | -18.07% | 1379.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,157 | ₩18,787 | ₩17,614 | ₩18,598 | +2.43% | 354.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,318 | ₩18,747 | ₩17,500 | ₩18,023 | -1.61% | 327.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,358 | ₩19,002 | ₩17,956 | ₩18,453 | +0.52% | 390.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,908 | ₩19,357 | ₩18,110 | ₩18,180 | -3.85% | 513만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,303 | ₩20,369 | ₩18,834 | ₩19,122 | -0.94% | 608.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,224 | ₩19,357 | ₩18,023 | ₩19,069 | +4.64% | 186.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,486 | ₩18,921 | ₩17,366 | ₩18,528 | +5.96% | 627.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,609 | ₩17,473 | ₩15,569 | ₩17,374 | +11.31% | 902.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,473 | ₩17,775 | ₩16,132 | ₩16,145 | -7.60% | 782.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,513 | ₩17,728 | ₩16,870 | ₩17,401 | -0.64% | 1658.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,902 | ₩18,197 | ₩17,024 | ₩17,285 | -3.45% | 1004.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,728 | ₩17,996 | ₩17,030 | ₩17,594 | -0.76% | 1717만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,312 | ₩18,264 | ₩16,977 | ₩17,594 | +1.63% | 990.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,339 | ₩17,714 | ₩16,856 | ₩17,185 | -0.89% | 849.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,645 | ₩19,753 | ₩16,930 | ₩17,285 | -12.01% | 835.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,672 | ₩19,981 | ₩19,015 | ₩19,775 | +0.52% | 288.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,242 | ₩20,557 | ₩19,592 | ₩19,633 | -3.01% | 1422.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,163 | ₩20,537 | ₩19,029 | ₩20,530 | +7.14% | 1759.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,492 | ₩19,364 | ₩18,223 | ₩19,309 | +4.42% | 1001.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,170 | ₩18,673 | ₩17,954 | ₩18,626 | +2.51% | 1133.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,760 | ₩18,821 | ₩17,822 | ₩17,996 | -4.07% | 352.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,666 | ₩19,270 | ₩18,050 | ₩18,733 | +0.36% | 336.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,532 | ₩18,680 | ₩18,221 | ₩18,542 | +0.05% | 197.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,278 | ₩18,519 | ₩17,399 | ₩18,398 | +0.66% | 541.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,218 | ₩18,794 | ₩17,178 | ₩18,398 | +6.85% | 717.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,065 | ₩17,442 | ₩15,448 | ₩17,191 | +7.01% | 492.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,588 | ₩17,017 | ₩15,837 | ₩16,025 | -3.40% | 222.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,679 | ₩16,387 | ₩15,555 | ₩16,266 | +3.75% | 236.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,743 | ₩15,904 | ₩15,248 | ₩15,589 | -0.98% | 177.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,381 | ₩15,877 | ₩15,254 | ₩15,783 | +2.62% | 66.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,448 | ₩15,555 | ₩15,254 | ₩15,307 | -0.91% | 52.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,636 | ₩15,931 | ₩15,327 | ₩15,448 | -1.20% | 165.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,488 | ₩15,777 | ₩15,247 | ₩15,676 | +1.21% | 134.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,381 | ₩15,777 | ₩15,207 | ₩15,531 | +0.98% | 86만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,770 | ₩16,125 | ₩15,234 | ₩15,247 | -3.32% | 87.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,804 | ₩16,005 | ₩14,677 | ₩15,877 | +7.25% | 216.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,006 | ₩15,107 | ₩14,644 | ₩14,724 | -1.88% | 207.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,409 | ₩15,221 | ₩14,308 | ₩15,126 | +4.98% | 149.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,121 | ₩14,563 | ₩13,584 | ₩14,496 | +2.66% | 164만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,590 | ₩14,642 | ₩14,298 | ₩14,347 | -1.66% | 62.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,536 | ₩14,816 | ₩14,509 | ₩14,603 | +0.46% | 78.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,402 | ₩14,697 | ₩14,328 | ₩14,672 | +1.87% | 21.3만 |
|---|