시장 데이터를 불러오는 중
전체 종목
Direxion Daily S&P 500 Bear 1X ETF 과거 주가
Direxion Daily S&P 500 Bear 1X ETF · SPDN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily S&P 500 Bear 1X ETF · SPDN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,294 | ₩11,294 | ₩11,106 | ₩11,160 | -1.19% | 1.4억 |
| 2026.09.28–2026.10.02 | ₩11,294 | ₩11,441 | ₩11,227 | ₩11,294 | 0.00% | 2.4억 |
| 2026.09.21–2026.09.25 | ₩11,455 | ₩11,467 | ₩11,173 | ₩11,240 | -1.87% | 1.9억 |
| 2026.09.14–2026.09.18 | ₩11,589 | ₩11,737 | ₩11,509 | ₩11,522 | -0.58% | 1.6억 |
| 2026.09.08–2026.09.11 | ₩11,415 | ₩11,616 | ₩11,415 | ₩11,509 | +0.82% | 1.5억 |
| 2026.08.31–2026.09.04 | ₩11,428 | ₩11,549 | ₩11,334 | ₩11,415 | -0.12% | 1.3억 |
| 2026.08.24–2026.08.28 | ₩11,468 | ₩11,495 | ₩11,314 | ₩11,388 | -0.70% | 1.5억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,495 |
| ₩11,267 |
| ₩11,441 |
| +1.43% |
| 1.4억 |
| 2026.08.10–2026.08.14 | ₩11,307 | ₩11,361 | ₩11,213 | ₩11,267 | -0.36% | 1.1억 |
|---|
| 2026.08.03–2026.08.07 | ₩11,656 | ₩11,656 | ₩11,240 | ₩11,307 | -2.99% | 2.2억 |
|---|
| 2026.07.27–2026.07.31 | ₩11,710 | ₩11,971 | ₩11,656 | ₩11,683 | -0.23% | 3.1억 |
|---|
| 2026.07.20–2026.07.24 | ₩11,669 | ₩11,857 | ₩11,616 | ₩11,804 | +1.15% | 1.9억 |
|---|
| 2026.07.13–2026.07.17 | ₩11,576 | ₩11,763 | ₩11,522 | ₩11,737 | +1.39% | 2.4억 |
|---|
| 2026.07.06–2026.07.10 | ₩11,602 | ₩11,763 | ₩11,522 | ₩11,522 | -0.69% | 1.5억 |
|---|
| 2026.06.29–2026.07.02 | ₩11,790 | ₩11,864 | ₩11,576 | ₩11,683 | -0.91% | 1.3억 |
|---|
| 2026.06.22–2026.06.26 | ₩11,696 | ₩11,944 | ₩11,656 | ₩11,898 | +1.72% | 2.6억 |
|---|
| 2026.06.15–2026.06.18 | ₩11,643 | ₩11,851 | ₩11,576 | ₩11,710 | +0.58% | 1.6억 |
|---|
| 2026.06.08–2026.06.12 | ₩11,777 | ₩12,112 | ₩11,723 | ₩11,817 | +0.34% | 5.6억 |
|---|
| 2026.06.01–2026.06.05 | ₩11,576 | ₩11,898 | ₩11,509 | ₩11,857 | +2.43% | 1.2억 |
|---|
| 2026.05.26–2026.05.29 | ₩11,656 | ₩11,683 | ₩11,535 | ₩11,562 | -0.81% | 1.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩11,797 | ₩11,938 | ₩11,669 | ₩11,723 | -0.63% | 3.6억 |
|---|
| 2026.05.11–2026.05.15 | ₩11,844 | ₩11,924 | ₩11,643 | ₩11,804 | -0.34% | 2.3억 |
|---|
| 2026.05.04–2026.05.08 | ₩12,099 | ₩12,179 | ₩11,804 | ₩11,830 | -2.22% | 1.6억 |
|---|
| 2026.04.27–2026.05.01 | ₩12,193 | ₩12,286 | ₩12,005 | ₩12,072 | -0.99% | 1.9억 |
|---|
| 2026.04.20–2026.04.24 | ₩12,273 | ₩12,380 | ₩12,179 | ₩12,193 | -0.66% | 2.9억 |
|---|
| 2026.04.13–2026.04.17 | ₩12,823 | ₩12,836 | ₩12,193 | ₩12,246 | -4.50% | 2.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩13,239 | ₩13,333 | ₩12,729 | ₩12,783 | -3.44% | 4.3억 |
|---|
| 2026.03.30–2026.04.02 | ₩13,561 | ₩13,789 | ₩13,158 | ₩13,239 | -2.37% | 5억 |
|---|
| 2026.03.23–2026.03.27 | ₩13,239 | ₩13,708 | ₩13,118 | ₩13,681 | +3.34% | 6.4억 |
|---|
| 2026.03.16–2026.03.20 | ₩13,064 | ₩13,521 | ₩12,944 | ₩13,453 | +2.98% | 5.3억 |
|---|
| 2026.03.09–2026.03.13 | ₩13,091 | ₩13,199 | ₩12,756 | ₩13,185 | +0.72% | 6.5억 |
|---|
| 2026.03.02–2026.03.06 | ₩12,836 | ₩13,024 | ₩12,649 | ₩12,971 | +1.04% | 3.5억 |
|---|
| 2026.02.23–2026.02.27 | ₩12,662 | ₩12,800 | ₩12,541 | ₩12,689 | +0.21% | 1.4억 |
|---|
| 2026.02.17–2026.02.20 | ₩12,783 | ₩12,863 | ₩12,608 | ₩12,622 | -1.26% | 1.8억 |
|---|
| 2026.02.09–2026.02.13 | ₩12,595 | ₩12,836 | ₩12,461 | ₩12,756 | +1.28% | 1.8억 |
|---|
| 2026.02.02–2026.02.06 | ₩12,595 | ₩12,846 | ₩12,447 | ₩12,568 | -0.21% | 2.3억 |
|---|
| 2026.01.26–2026.01.30 | ₩12,555 | ₩12,661 | ₩12,421 | ₩12,528 | -0.21% | 1.1억 |
|---|
| 2026.01.20–2026.01.23 | ₩12,702 | ₩12,796 | ₩12,528 | ₩12,575 | -1.00% | 1.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩12,515 | ₩12,608 | ₩12,421 | ₩12,515 | 0.00% | 9960.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,582 | ₩12,582 | ₩12,434 | ₩12,447 | -1.07% | 1.4억 |
|---|
| 2025.12.29–2026.01.02 | ₩12,555 | ₩12,702 | ₩12,515 | ₩12,649 | +0.75% | 8559.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,702 | ₩12,724 | ₩12,461 | ₩12,488 | -1.69% | 3952.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,689 | ₩12,971 | ₩12,689 | ₩12,769 | +0.63% | 1.9억 |
|---|
| 2025.12.08–2025.12.12 | ₩12,649 | ₩12,810 | ₩12,608 | ₩12,756 | +0.85% | 1.3억 |
|---|
| 2025.12.01–2025.12.05 | ₩12,769 | ₩12,783 | ₩12,622 | ₩12,675 | -0.74% | 1.3억 |
|---|
| 2025.11.24–2025.11.28 | ₩13,078 | ₩13,095 | ₩12,689 | ₩12,689 | -2.97% | 9739.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,930 | ₩13,314 | ₩12,810 | ₩13,158 | +1.76% | 3.5억 |
|---|
| 2025.11.10–2025.11.14 | ₩12,783 | ₩13,051 | ₩12,622 | ₩12,890 | +0.84% | 1.4억 |
|---|
| 2025.11.03–2025.11.07 | ₩12,608 | ₩13,078 | ₩12,602 | ₩12,903 | +2.34% | 1.5억 |
|---|
| 2025.10.27–2025.10.31 | ₩12,635 | ₩12,716 | ₩12,515 | ₩12,649 | +0.11% | 1.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩12,917 | ₩12,997 | ₩12,716 | ₩12,743 | -1.35% | 9685.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,038 | ₩13,178 | ₩12,836 | ₩12,984 | -0.41% | 1.6억 |
|---|
| 2025.10.10–2025.10.10 | ₩12,810 | ₩13,185 | ₩12,783 | ₩13,172 | +2.83% | 5690.4만 |
|---|