시장 데이터를 불러오는 중
전체 종목
Direxion Daily CSCO Bull 2X ETF 과거 주가
Direxion Daily CSCO Bull 2X ETF · CSCL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily CSCO Bull 2X ETF · CSCL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩72,420 | ₩80,299 | ₩71,723 | ₩80,047 | +10.53% | 11.5만 |
| 2026.09.28–2026.10.02 | ₩65,165 | ₩72,326 | ₩64,320 | ₩72,230 | +10.84% | 10.3만 |
| 2026.09.21–2026.09.25 | ₩69,362 | ₩71,457 | ₩62,482 | ₩65,138 | -6.09% | 21.9만 |
| 2026.09.14–2026.09.18 | ₩69,818 | ₩71,951 | ₩66,868 | ₩69,282 | -0.77% | 13.9만 |
| 2026.09.08–2026.09.11 | ₩68,946 | ₩72,836 | ₩66,935 | ₩72,770 | +5.55% | 15.4만 |
| 2026.08.31–2026.09.04 | ₩70,609 | ₩72,138 | ₩67,391 | ₩69,094 | -2.15% | 19.9만 |
| 2026.08.24–2026.08.28 | ₩70,596 | ₩74,324 | ₩70,006 | ₩70,274 | -0.46% | 31.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,773 |
| ₩69,966 |
| ₩71,897 |
| -1.43% |
| 34.6만 |
| 2026.08.10–2026.08.14 | ₩90,297 | ₩91,786 | ₩70,965 | ₩72,903 | -19.26% | 109.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,675 | ₩91,330 | ₩78,160 | ₩87,628 | +9.98% | 8.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,099 | ₩81,808 | ₩74,955 | ₩80,279 | +1.49% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩75,531 | ₩78,267 | ₩73,426 | ₩78,066 | +3.36% | 4.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩85,871 | ₩87,172 | ₩69,845 | ₩75,209 | -12.42% | 8.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,376 | ₩88,862 | ₩75,290 | ₩88,714 | +16.15% | 8.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩79,997 | ₩85,134 | ₩75,223 | ₩76,525 | -4.34% | 5.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩86,542 | ₩91,491 | ₩77,583 | ₩77,717 | -10.20% | 11.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,686 | ₩91,195 | ₩83,980 | ₩86,893 | -4.18% | 8.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩92,322 | ₩97,298 | ₩83,632 | ₩89,305 | -3.27% | 11.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩88,352 | ₩104,472 | ₩86,676 | ₩90,678 | +2.63% | 30.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,793 | ₩91,102 | ₩84,128 | ₩89,787 | -1.11% | 18만 |
|---|
| 2026.05.18–2026.05.22 | ₩87,722 | ₩90,351 | ₩80,467 | ₩89,881 | +2.46% | 31.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,290 | ₩88,044 | ₩57,909 | ₩87,011 | +46.75% | 118.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,744 | ₩59,545 | ₩52,746 | ₩59,042 | +7.85% | 11.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,158 | ₩54,771 | ₩47,744 | ₩53,639 | +6.94% | 4.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,341 | ₩52,276 | ₩47,341 | ₩50,573 | +6.83% | 7.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,090 | ₩47,690 | ₩42,158 | ₩47,533 | +10.31% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,952 | ₩46,114 | ₩40,636 | ₩43,392 | +5.96% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,418 | ₩40,418 | ₩37,430 | ₩40,270 | -0.37% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,193 | ₩44,123 | ₩39,717 | ₩40,952 | +1.89% | 5.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,052 | ₩41,412 | ₩38,168 | ₩38,957 | -2.74% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,423 | ₩40,354 | ₩36,773 | ₩39,670 | +3.25% | 5.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,341 | ₩42,987 | ₩39,402 | ₩40,300 | -0.10% | 5.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,877 | ₩41,306 | ₩38,899 | ₩41,218 | +0.83% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,785 | ₩41,078 | ₩38,141 | ₩41,022 | +5.77% | 6.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,320 | ₩52,169 | ₩35,714 | ₩38,637 | -20.04% | 32.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,387 | ₩48,535 | ₩41,387 | ₩48,437 | +17.03% | 5.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,362 | ₩42,379 | ₩39,362 | ₩41,403 | +5.19% | 5만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,685 | ₩37,967 | ₩36,324 | ₩37,758 | +0.19% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,946 | ₩39,348 | ₩36,881 | ₩38,480 | +4.15% | 3.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,046 | ₩40,046 | ₩37,015 | ₩37,206 | -7.09% | 8.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,481 | ₩41,481 | ₩39,107 | ₩39,524 | -4.72% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,768 | ₩42,768 | ₩40,904 | ₩41,407 | -3.18% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,977 | ₩42,607 | ₩39,482 | ₩41,985 | +0.02% | 4.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,567 | ₩44,713 | ₩41,400 | ₩41,464 | -2.59% | 7.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,546 | ₩41,883 | ₩39,563 | ₩41,769 | +3.02% | 3.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,649 | ₩40,692 | ₩39,268 | ₩40,692 | +0.11% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,916 | ₩44,259 | ₩39,241 | ₩39,918 | -6.98% | 15만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,969 | ₩43,063 | ₩35,338 | ₩42,254 | +17.48% | 23.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,227 | ₩39,227 | ₩34,763 | ₩35,187 | -10.30% | 6.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,058 | ₩37,551 | ₩35,057 | ₩37,433 | +6.77% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,298 | ₩35,651 | ₩34,320 | ₩35,003 | -0.84% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,286 | ₩35,030 | ₩31,784 | ₩34,610 | +3.98% | 5.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,681 | ₩35,298 | ₩32,581 | ₩32,581 | -6.06% | 1.9만 |
|---|