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 | ₩11,283 | ₩11,283 | ₩11,095 | ₩11,149 | -1.19% | 1.4억 |
| 2026.09.28–2026.10.02 | ₩11,283 | ₩11,430 | ₩11,216 | ₩11,283 | 0.00% | 2.4억 |
| 2026.09.21–2026.09.25 | ₩11,444 | ₩11,456 | ₩11,162 | ₩11,229 | -1.87% | 1.9억 |
| 2026.09.14–2026.09.18 | ₩11,578 | ₩11,725 | ₩11,497 | ₩11,511 | -0.58% | 1.6억 |
| 2026.09.08–2026.09.11 | ₩11,404 | ₩11,605 | ₩11,404 | ₩11,497 | +0.82% | 1.5억 |
| 2026.08.31–2026.09.04 | ₩11,417 | ₩11,538 | ₩11,323 | ₩11,404 | -0.12% | 1.3억 |
| 2026.08.24–2026.08.28 | ₩11,457 | ₩11,484 | ₩11,303 | ₩11,377 | -0.70% | 1.5억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,484 |
| ₩11,256 |
| ₩11,430 |
| +1.43% |
| 1.4억 |
| 2026.08.10–2026.08.14 | ₩11,296 | ₩11,350 | ₩11,203 | ₩11,256 | -0.36% | 1.1억 |
|---|
| 2026.08.03–2026.08.07 | ₩11,645 | ₩11,645 | ₩11,229 | ₩11,296 | -2.99% | 2.2억 |
|---|
| 2026.07.27–2026.07.31 | ₩11,698 | ₩11,960 | ₩11,645 | ₩11,672 | -0.23% | 3.1억 |
|---|
| 2026.07.20–2026.07.24 | ₩11,658 | ₩11,846 | ₩11,605 | ₩11,792 | +1.15% | 1.9억 |
|---|
| 2026.07.13–2026.07.17 | ₩11,564 | ₩11,752 | ₩11,511 | ₩11,725 | +1.39% | 2.4억 |
|---|
| 2026.07.06–2026.07.10 | ₩11,591 | ₩11,752 | ₩11,511 | ₩11,511 | -0.69% | 1.5억 |
|---|
| 2026.06.29–2026.07.02 | ₩11,779 | ₩11,852 | ₩11,564 | ₩11,672 | -0.91% | 1.3억 |
|---|
| 2026.06.22–2026.06.26 | ₩11,685 | ₩11,933 | ₩11,645 | ₩11,886 | +1.72% | 2.6억 |
|---|
| 2026.06.15–2026.06.18 | ₩11,631 | ₩11,839 | ₩11,564 | ₩11,698 | +0.58% | 1.6억 |
|---|
| 2026.06.08–2026.06.12 | ₩11,765 | ₩12,100 | ₩11,712 | ₩11,806 | +0.34% | 5.6억 |
|---|
| 2026.06.01–2026.06.05 | ₩11,564 | ₩11,886 | ₩11,497 | ₩11,846 | +2.43% | 1.2억 |
|---|
| 2026.05.26–2026.05.29 | ₩11,645 | ₩11,672 | ₩11,524 | ₩11,551 | -0.81% | 1.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩11,785 | ₩11,926 | ₩11,658 | ₩11,712 | -0.63% | 3.6억 |
|---|
| 2026.05.11–2026.05.15 | ₩11,832 | ₩11,913 | ₩11,631 | ₩11,792 | -0.34% | 2.3억 |
|---|
| 2026.05.04–2026.05.08 | ₩12,087 | ₩12,167 | ₩11,792 | ₩11,819 | -2.22% | 1.6억 |
|---|
| 2026.04.27–2026.05.01 | ₩12,181 | ₩12,275 | ₩11,993 | ₩12,060 | -0.99% | 1.9억 |
|---|
| 2026.04.20–2026.04.24 | ₩12,261 | ₩12,368 | ₩12,167 | ₩12,181 | -0.66% | 2.9억 |
|---|
| 2026.04.13–2026.04.17 | ₩12,811 | ₩12,824 | ₩12,181 | ₩12,234 | -4.50% | 2.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩13,226 | ₩13,320 | ₩12,717 | ₩12,770 | -3.44% | 4.3억 |
|---|
| 2026.03.30–2026.04.02 | ₩13,548 | ₩13,775 | ₩13,146 | ₩13,226 | -2.37% | 5억 |
|---|
| 2026.03.23–2026.03.27 | ₩13,226 | ₩13,695 | ₩13,105 | ₩13,668 | +3.34% | 6.4억 |
|---|
| 2026.03.16–2026.03.20 | ₩13,052 | ₩13,507 | ₩12,931 | ₩13,440 | +2.98% | 5.3억 |
|---|
| 2026.03.09–2026.03.13 | ₩13,079 | ₩13,186 | ₩12,744 | ₩13,172 | +0.72% | 6.5억 |
|---|
| 2026.03.02–2026.03.06 | ₩12,824 | ₩13,012 | ₩12,636 | ₩12,958 | +1.04% | 3.5억 |
|---|
| 2026.02.23–2026.02.27 | ₩12,650 | ₩12,788 | ₩12,529 | ₩12,677 | +0.21% | 1.4억 |
|---|
| 2026.02.17–2026.02.20 | ₩12,770 | ₩12,851 | ₩12,596 | ₩12,610 | -1.26% | 1.8억 |
|---|
| 2026.02.09–2026.02.13 | ₩12,583 | ₩12,824 | ₩12,449 | ₩12,744 | +1.28% | 1.8억 |
|---|
| 2026.02.02–2026.02.06 | ₩12,583 | ₩12,833 | ₩12,435 | ₩12,556 | -0.21% | 2.3억 |
|---|
| 2026.01.26–2026.01.30 | ₩12,543 | ₩12,648 | ₩12,409 | ₩12,516 | -0.21% | 1.1억 |
|---|
| 2026.01.20–2026.01.23 | ₩12,690 | ₩12,784 | ₩12,516 | ₩12,563 | -1.00% | 1.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩12,502 | ₩12,596 | ₩12,409 | ₩12,502 | 0.00% | 9960.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,569 | ₩12,569 | ₩12,422 | ₩12,435 | -1.07% | 1.4억 |
|---|
| 2025.12.29–2026.01.02 | ₩12,543 | ₩12,690 | ₩12,502 | ₩12,636 | +0.75% | 8559.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,690 | ₩12,711 | ₩12,449 | ₩12,476 | -1.69% | 3952.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,677 | ₩12,958 | ₩12,677 | ₩12,757 | +0.63% | 1.9억 |
|---|
| 2025.12.08–2025.12.12 | ₩12,636 | ₩12,797 | ₩12,596 | ₩12,744 | +0.85% | 1.3억 |
|---|
| 2025.12.01–2025.12.05 | ₩12,757 | ₩12,770 | ₩12,610 | ₩12,663 | -0.74% | 1.3억 |
|---|
| 2025.11.24–2025.11.28 | ₩13,065 | ₩13,083 | ₩12,677 | ₩12,677 | -2.97% | 9739.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,918 | ₩13,301 | ₩12,797 | ₩13,146 | +1.76% | 3.5억 |
|---|
| 2025.11.10–2025.11.14 | ₩12,770 | ₩13,038 | ₩12,610 | ₩12,878 | +0.84% | 1.4억 |
|---|
| 2025.11.03–2025.11.07 | ₩12,596 | ₩13,065 | ₩12,589 | ₩12,891 | +2.34% | 1.5억 |
|---|
| 2025.10.27–2025.10.31 | ₩12,623 | ₩12,703 | ₩12,502 | ₩12,636 | +0.11% | 1.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩12,904 | ₩12,985 | ₩12,703 | ₩12,730 | -1.35% | 9685.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,025 | ₩13,166 | ₩12,824 | ₩12,971 | -0.41% | 1.6억 |
|---|
| 2025.10.10–2025.10.10 | ₩12,797 | ₩13,172 | ₩12,770 | ₩13,159 | +2.83% | 5690.4만 |
|---|