Direxion Daily AAPL Bear 1X Shares (AAPD)

AAPD
🏛️ 미국 →
13.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20.04 20.26 20.00 20.19 0.2M
2023-12-28 20.00 20.09 19.94 20.07 0.1M
2023-12-27 20.17 20.31 20.06 20.09 0.3M
2023-12-26 20.05 20.12 20.02 20.10 0.2M
2023-12-22 19.87 20.09 19.85 20.04 0.2M
2023-12-21 19.78 20.03 19.67 19.93 0.1M
2023-12-20 19.94 20.14 19.87 20.14 0.1M
2023-12-19 20.03 20.03 19.93 19.93 0.1M
2023-12-18 19.98 20.18 19.97 20.04 0.1M
2023-12-15 19.84 19.91 19.80 19.91 0.2M
2023-12-14 19.79 19.99 19.65 19.80 0.1M
2023-12-13 20.10 20.10 19.79 19.81 0.1M
2023-12-12 20.30 20.44 20.14 20.14 0.1M
2023-12-11 20.27 20.46 20.27 20.29 0.1M
2023-12-08 20.21 20.24 20.01 20.02 0.1M
2023-12-07 20.25 20.25 20.10 20.17 0.3M
2023-12-06 20.11 20.38 20.10 20.36 0.1M
2023-12-05 20.57 20.57 20.15 20.23 0.2M
2023-12-04 20.64 20.88 20.63 20.68 0.2M
2023-12-01 20.60 20.70 20.45 20.47 0.1M
2023-11-30 20.61 20.81 20.60 20.62 0.2M
2023-11-29 20.45 20.70 20.37 20.67 0.1M
2023-11-28 20.63 20.64 20.47 20.55 0.1M
2023-11-27 20.61 20.71 20.52 20.60 0.1M
2023-11-24 20.48 20.65 20.48 20.59 0.1M
2023-11-22 20.42 20.48 20.26 20.43 0.1M
2023-11-21 20.43 20.58 20.41 20.48 0.2M
2023-11-20 20.57 20.57 20.34 20.38 0.2M
2023-11-17 20.52 20.70 20.52 20.59 0.1M
2023-11-16 20.60 20.69 20.44 20.58 0.2M
2023-11-15 20.74 20.77 20.59 20.76 0.1M
2023-11-14 20.77 20.93 20.73 20.82 0.1M
2023-11-13 21.01 21.16 20.99 21.12 0.1M
2023-11-10 21.22 21.25 20.90 20.92 0.1M
2023-11-09 21.35 21.48 21.22 21.40 0.3M
2023-11-08 21.39 21.49 21.29 21.35 0.1M
2023-11-07 21.79 21.81 21.39 21.46 0.3M
2023-11-06 22.11 22.13 21.74 21.77 0.4M
2023-11-03 22.37 22.50 22.07 22.08 0.5M
2023-11-02 22.10 22.22 21.94 21.96 0.9M
2023-11-01 22.80 22.93 22.39 22.41 0.2M
2023-10-31 23.05 23.23 22.84 22.86 0.1M
2023-10-30 23.09 23.09 22.80 22.92 0.2M
2023-10-27 23.29 23.37 23.10 23.19 0.2M
2023-10-26 22.89 23.53 22.78 23.41 0.5M
2023-10-25 22.71 22.84 22.56 22.81 0.3M
2023-10-24 22.50 22.74 22.46 22.51 0.1M
2023-10-23 22.84 22.93 22.42 22.53 0.2M
2023-10-20 22.22 22.58 22.22 22.54 0.2M
2023-10-19 22.10 22.23 21.92 22.22 0.3M
2023-10-18 22.18 22.23 21.94 22.17 0.2M
2023-10-17 22.07 22.26 21.83 21.99 0.2M
2023-10-16 22.05 22.05 21.75 21.81 0.1M
2023-10-13 21.43 21.85 21.40 21.77 0.2M
2023-10-12 21.66 21.73 21.34 21.54 0.4M
2023-10-11 21.80 21.90 21.63 21.66 0.1M
2023-10-10 21.89 21.89 21.64 21.81 0.1M
2023-10-09 22.01 22.11 21.71 21.73 0.1M
2023-10-06 22.37 22.41 21.84 21.92 0.2M
2023-10-05 22.38 22.51 22.16 22.21 0.2M
2023-10-04 22.72 22.74 22.29 22.36 0.2M
2023-10-03 22.58 22.72 22.39 22.54 0.3M
2023-10-02 22.68 22.70 22.31 22.33 0.1M
2023-09-29 22.57 22.79 22.45 22.67 0.3M
2023-09-28 22.89 23.14 22.57 22.73 0.3M
2023-09-27 22.50 22.95 22.49 22.78 0.5M
2023-09-26 22.20 22.60 22.20 22.58 0.3M
2023-09-25 22.29 22.29 21.95 22.04 0.1M
2023-09-22 22.23 22.30 21.92 22.22 0.2M
2023-09-21 22.22 22.31 22.02 22.29 0.2M
2023-09-20 21.64 22.10 21.60 22.10 0.1M
2023-09-19 21.81 21.90 21.60 21.64 0.2M
2023-09-18 22.20 22.20 21.82 21.97 0.2M
2023-09-15 22.19 22.49 22.17 22.37 0.2M
2023-09-14 22.49 22.53 22.21 22.26 0.2M
2023-09-13 22.07 22.47 22.06 22.45 0.3M
2023-09-12 21.79 22.35 21.75 22.16 0.3M
2023-09-11 21.65 22.03 21.65 21.80 0.1M
2023-09-08 21.93 21.99 21.70 21.95 0.3M
2023-09-07 22.28 22.47 21.94 22.00 0.5M
2023-09-06 20.78 21.53 20.75 21.39 0.3M
2023-09-05 20.80 20.86 20.60 20.62 0.1M
2023-09-01 20.65 20.77 20.63 20.65 0.2M
2023-08-31 20.82 20.84 20.68 20.82 0.1M
2023-08-30 21.14 21.14 20.81 20.81 0.1M
2023-08-29 21.72 21.76 21.13 21.21 0.1M
2023-08-28 21.67 21.88 21.67 21.70 0.0M
2023-08-25 22.03 22.22 21.82 21.87 0.1M
2023-08-24 21.61 22.19 21.61 22.17 0.2M
2023-08-23 21.91 21.92 21.52 21.56 0.2M
2023-08-22 22.07 22.17 22.00 22.06 0.1M
2023-08-21 22.30 22.47 22.19 22.22 0.1M
2023-08-18 22.72 22.72 22.32 22.40 0.2M
2023-08-17 22.07 22.51 22.01 22.46 0.3M
2023-08-16 22.01 22.11 21.88 22.11 0.3M
2023-08-15 21.80 22.04 21.77 22.00 0.1M
2023-08-14 21.96 21.98 21.73 21.76 0.1M
2023-08-11 22.03 22.10 21.85 21.93 0.1M
2023-08-10 21.78 21.99 21.61 21.94 0.1M
2023-08-09 21.58 22.06 21.58 21.92 0.2M
2023-08-08 21.76 21.98 21.66 21.70 0.2M
2023-08-07 21.40 21.99 21.33 21.84 0.4M
2023-08-04 21.10 21.46 20.88 21.46 0.5M
2023-08-03 20.43 20.50 20.34 20.48 0.5M
2023-08-02 20.06 20.38 20.04 20.29 0.2M
2023-08-01 19.93 20.02 19.88 19.99 0.1M
2023-07-31 19.92 20.00 19.89 19.90 0.1M
2023-07-28 20.07 20.12 19.88 19.97 0.1M
2023-07-27 19.88 20.28 19.82 20.22 0.1M
2023-07-26 20.13 20.19 19.97 20.09 0.1M
2023-07-25 20.18 20.21 20.08 20.17 0.1M
2023-07-24 20.15 20.31 20.05 20.26 0.1M
2023-07-21 20.11 20.39 20.04 20.35 0.1M
2023-07-20 20.01 20.26 19.88 20.19 0.2M
2023-07-19 20.17 20.24 19.69 20.00 0.1M
2023-07-18 20.15 20.26 20.09 20.14 0.0M
2023-07-17 20.30 20.32 20.06 20.09 0.1M
2023-07-14 20.51 20.55 20.40 20.47 0.0M
2023-07-13 20.44 20.51 20.39 20.47 0.1M
2023-07-12 20.54 20.68 20.34 20.54 0.1M
2023-07-11 20.62 20.88 20.61 20.73 0.1M
2023-07-10 20.55 20.82 20.51 20.66 0.1M
2023-07-07 20.32 20.46 20.22 20.43 0.1M
2023-07-06 20.52 20.56 20.28 20.31 0.1M
2023-07-05 20.29 20.41 20.17 20.35 0.1M
2023-07-03 20.08 20.28 20.07 20.23 0.1M
2023-06-30 20.30 20.34 20.00 20.05 0.5M
2023-06-29 20.56 20.57 20.47 20.52 0.4M
2023-06-28 20.68 20.70 20.47 20.54 0.3M
2023-06-27 20.90 20.92 20.63 20.67 0.2M
2023-06-26 20.83 21.00 20.67 20.99 0.1M
2023-06-23 20.95 21.00 20.73 20.82 0.1M
2023-06-22 21.16 21.16 20.77 20.79 0.1M
2023-06-21 21.04 21.25 20.95 21.10 0.2M
2023-06-20 21.32 21.32 21.10 21.23 0.1M
2023-06-16 21.03 21.25 21.02 21.24 0.0M
2023-06-15 21.35 21.35 21.06 21.08 0.1M
2023-06-14 21.42 21.55 21.28 21.35 0.1M
2023-06-13 21.44 21.49 21.30 21.41 0.1M
2023-06-12 21.59 21.67 21.33 21.34 0.1M
2023-06-09 21.62 21.70 21.53 21.67 0.1M
2023-06-08 22.01 22.06 21.69 21.71 0.1M
2023-06-07 21.94 22.10 21.63 22.06 0.1M
2023-06-06 21.78 22.08 21.78 21.88 0.2M
2023-06-05 21.47 21.99 21.18 21.83 0.4M
2023-06-02 21.63 21.80 21.55 21.65 0.1M
2023-06-01 22.03 22.14 21.73 21.73 0.1M
2023-05-31 22.05 22.13 21.82 22.05 0.3M
2023-05-30 22.13 22.13 21.87 22.06 0.1M
2023-05-26 22.56 22.57 22.28 22.31 0.2M
2023-05-25 22.65 22.76 22.51 22.62 0.1M
2023-05-24 22.86 22.91 22.68 22.74 0.1M
2023-05-23 22.60 22.79 22.57 22.78 0.1M
2023-05-22 22.46 22.53 22.39 22.45 0.1M
2023-05-19 22.20 22.33 22.18 22.31 0.1M
2023-05-18 22.57 22.64 22.30 22.30 0.2M
2023-05-17 22.77 22.91 22.59 22.64 0.1M
2023-05-16 22.69 22.72 22.56 22.68 0.1M
2023-05-15 22.57 22.76 22.57 22.68 0.1M
2023-05-12 22.49 22.81 22.43 22.64 0.1M
2023-05-11 22.45 22.68 22.39 22.46 0.1M
2023-05-10 22.58 22.71 22.45 22.52 0.1M
2023-05-09 22.58 22.75 22.55 22.72 0.1M
2023-05-08 22.66 22.67 22.47 22.50 0.2M
2023-05-05 22.86 22.86 22.40 22.50 0.7M
2023-05-04 23.76 23.78 23.43 23.61 0.6M
2023-05-03 23.05 23.39 22.88 23.34 0.3M
2023-05-02 23.01 23.32 22.96 23.21 0.2M
2023-05-01 23.11 23.17 22.93 23.07 0.1M
2023-04-28 23.20 23.27 23.03 23.05 0.1M
2023-04-27 23.67 23.67 23.19 23.21 0.2M
2023-04-26 23.99 23.99 23.67 23.89 0.1M
2023-04-25 23.68 23.87 23.51 23.87 0.2M
2023-04-24 23.73 23.83 23.60 23.65 0.1M
2023-04-21 23.68 23.75 23.49 23.70 0.2M
2023-04-20 23.53 23.57 23.27 23.43 0.2M
2023-04-19 23.58 23.58 23.23 23.29 0.2M
2023-04-18 23.48 23.56 23.32 23.43 0.2M
2023-04-17 23.67 23.79 23.62 23.63 0.1M
2023-04-14 23.70 23.81 23.47 23.64 0.3M
2023-04-13 24.21 24.21 23.53 23.57 0.3M
2023-04-12 24.14 24.43 24.08 24.36 0.1M
2023-04-11 24.06 24.31 24.06 24.29 0.4M
2023-04-10 24.16 24.37 24.10 24.10 0.2M
2023-04-06 24.06 24.09 23.67 23.70 0.2M
2023-04-05 23.70 24.09 23.64 23.83 0.1M
2023-04-04 23.39 23.61 23.39 23.56 0.2M
2023-04-03 23.76 23.76 23.45 23.45 0.1M
2023-03-31 24.00 24.00 23.64 23.66 0.2M
2023-03-30 24.10 24.16 23.99 24.00 0.1M
2023-03-29 24.47 24.47 24.20 24.24 0.2M
2023-03-28 24.68 24.98 24.68 24.72 0.2M
2023-03-27 24.34 24.65 24.24 24.63 0.1M
2023-03-24 24.55 24.62 24.30 24.30 0.1M
2023-03-23 24.51 24.68 24.12 24.52 0.3M
2023-03-22 24.43 24.67 24.02 24.58 0.2M
2023-03-21 24.74 24.87 24.44 24.46 0.2M
2023-03-20 25.27 25.42 24.86 24.90 0.1M
2023-03-17 25.14 25.41 25.05 25.30 0.1M
2023-03-16 25.74 25.85 25.07 25.16 0.1M
2023-03-15 25.92 26.14 25.60 25.60 0.2M
2023-03-14 25.92 26.10 25.55 25.71 0.3M
2023-03-13 26.55 26.55 25.61 26.06 0.2M
2023-03-10 26.10 26.55 25.98 26.38 0.2M
2023-03-09 25.52 26.08 25.37 26.02 0.2M
2023-03-08 25.66 25.81 25.56 25.62 0.1M
2023-03-07 25.50 25.92 25.46 25.85 0.1M
2023-03-06 25.45 25.53 25.06 25.48 0.4M
2023-03-03 26.47 26.60 25.92 25.92 0.2M
2023-03-02 27.22 27.22 26.76 26.89 0.1M
2023-03-01 26.78 27.04 26.65 27.00 0.1M
2023-02-28 26.68 26.68 26.33 26.59 0.1M
2023-02-27 26.52 26.56 26.30 26.52 0.1M
2023-02-24 26.68 26.88 26.65 26.71 0.1M
2023-02-23 26.08 26.61 26.08 26.24 0.2M
2023-02-22 26.35 26.61 26.16 26.30 0.2M
2023-02-21 26.09 26.40 25.97 26.40 0.2M
2023-02-17 25.74 25.97 25.64 25.71 0.2M
2023-02-16 25.51 25.51 25.07 25.50 0.1M
2023-02-15 25.60 25.61 25.20 25.23 0.3M
2023-02-14 25.73 25.92 25.50 25.61 0.1M
2023-02-13 25.97 25.97 25.41 25.47 0.1M
2023-02-10 26.26 26.26 25.90 25.93 0.1M
2023-02-09 25.47 26.06 25.40 26.00 0.1M
2023-02-08 25.49 25.88 25.39 25.82 0.1M
2023-02-07 26.00 26.00 25.28 25.37 0.2M
2023-02-06 25.69 25.98 25.63 25.86 0.1M
2023-02-03 26.53 26.53 24.90 25.37 0.8M
2023-02-02 26.37 26.46 25.95 25.98 0.4M
2023-02-01 27.27 27.76 26.79 27.02 0.2M
2023-01-31 27.57 27.58 27.22 27.23 0.1M
2023-01-30 27.13 27.48 27.02 27.47 0.1M
2023-01-27 27.42 27.42 26.67 26.90 0.2M
2023-01-26 27.42 27.64 27.22 27.28 0.2M
2023-01-25 27.92 28.26 27.60 27.73 0.1M
2023-01-24 27.99 27.99 27.45 27.52 0.1M
2023-01-23 28.39 28.43 27.38 27.81 0.3M
2023-01-20 29.09 29.26 28.46 28.46 0.2M
2023-01-19 29.32 29.34 28.85 29.02 0.2M
2023-01-18 28.64 29.06 28.33 29.02 0.2M
2023-01-17 29.05 29.24 28.59 28.89 0.1M
2023-01-13 29.77 29.81 29.08 29.11 0.1M
2023-01-12 29.28 29.82 29.21 29.42 0.2M
2023-01-11 29.82 30.05 29.34 29.34 0.1M
2023-01-10 30.16 30.62 29.92 30.02 0.1M
2023-01-09 30.03 30.18 29.38 30.12 0.2M
2023-01-06 31.15 31.45 30.11 30.30 0.3M
2023-01-05 30.90 31.46 30.77 31.39 0.1M
2023-01-04 30.93 31.35 30.50 31.08 0.2M
2023-01-03 30.11 31.59 30.08 31.40 0.5M