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 | ₩72,361 | ₩80,234 | ₩71,664 | ₩79,982 | +10.53% | 11.5만 |
| 2026.09.28–2026.10.02 | ₩65,112 | ₩72,267 | ₩64,267 | ₩72,171 | +10.84% | 10.3만 |
| 2026.09.21–2026.09.25 | ₩69,306 | ₩71,399 | ₩62,432 | ₩65,085 | -6.09% | 21.9만 |
| 2026.09.14–2026.09.18 | ₩69,761 | ₩71,892 | ₩66,813 | ₩69,225 | -0.77% | 13.9만 |
| 2026.09.08–2026.09.11 | ₩68,890 | ₩72,776 | ₩66,880 | ₩72,711 | +5.55% | 15.4만 |
| 2026.08.31–2026.09.04 | ₩70,552 | ₩72,080 | ₩67,336 | ₩69,038 | -2.15% | 19.9만 |
| 2026.08.24–2026.08.28 | ₩70,539 | ₩74,264 | ₩69,949 | ₩70,217 | -0.46% | 31.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,884 |
| ₩75,711 |
| ₩69,909 |
| ₩71,838 |
| -1.43% |
| 34.6만 |
| 2026.08.10–2026.08.14 | ₩90,224 | ₩91,711 | ₩70,907 | ₩72,843 | -19.26% | 109.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,611 | ₩91,255 | ₩78,096 | ₩87,557 | +9.98% | 8.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,034 | ₩81,741 | ₩74,894 | ₩80,214 | +1.49% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩75,470 | ₩78,204 | ₩73,366 | ₩78,003 | +3.36% | 4.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩85,801 | ₩87,101 | ₩69,788 | ₩75,148 | -12.42% | 8.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,314 | ₩88,790 | ₩75,229 | ₩88,642 | +16.15% | 8.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩79,932 | ₩85,064 | ₩75,162 | ₩76,463 | -4.34% | 5.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩86,471 | ₩91,416 | ₩77,520 | ₩77,654 | -10.20% | 11.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,612 | ₩91,121 | ₩83,912 | ₩86,823 | -4.18% | 8.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩92,247 | ₩97,218 | ₩83,564 | ₩89,232 | -3.27% | 11.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩88,281 | ₩104,388 | ₩86,605 | ₩90,604 | +2.63% | 30.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,719 | ₩91,028 | ₩84,059 | ₩89,714 | -1.11% | 18만 |
|---|
| 2026.05.18–2026.05.22 | ₩87,651 | ₩90,277 | ₩80,401 | ₩89,808 | +2.46% | 31.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,242 | ₩87,972 | ₩57,862 | ₩86,940 | +46.75% | 118.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,700 | ₩59,497 | ₩52,703 | ₩58,994 | +7.85% | 11.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,117 | ₩54,726 | ₩47,705 | ₩53,595 | +6.94% | 4.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,303 | ₩52,234 | ₩47,303 | ₩50,532 | +6.83% | 7.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,055 | ₩47,651 | ₩42,124 | ₩47,494 | +10.31% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,919 | ₩46,077 | ₩40,603 | ₩43,356 | +5.96% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,386 | ₩40,386 | ₩37,400 | ₩40,237 | -0.37% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,160 | ₩44,087 | ₩39,685 | ₩40,919 | +1.89% | 5.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,020 | ₩41,378 | ₩38,137 | ₩38,925 | -2.74% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,392 | ₩40,321 | ₩36,743 | ₩39,638 | +3.25% | 5.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,308 | ₩42,952 | ₩39,370 | ₩40,268 | -0.10% | 5.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,844 | ₩41,273 | ₩38,867 | ₩41,184 | +0.83% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,753 | ₩41,045 | ₩38,110 | ₩40,989 | +5.77% | 6.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,281 | ₩52,127 | ₩35,685 | ₩38,606 | -20.04% | 32.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,353 | ₩48,495 | ₩41,353 | ₩48,398 | +17.03% | 5.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,330 | ₩42,345 | ₩39,330 | ₩41,369 | +5.19% | 5만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,655 | ₩37,936 | ₩36,294 | ₩37,727 | +0.19% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,916 | ₩39,316 | ₩36,851 | ₩38,449 | +4.15% | 3.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,013 | ₩40,013 | ₩36,985 | ₩37,176 | -7.09% | 8.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,447 | ₩41,447 | ₩39,075 | ₩39,492 | -4.72% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,733 | ₩42,733 | ₩40,871 | ₩41,373 | -3.18% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,943 | ₩42,572 | ₩39,450 | ₩41,951 | +0.02% | 4.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,532 | ₩44,676 | ₩41,366 | ₩41,431 | -2.59% | 7.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,513 | ₩41,849 | ₩39,531 | ₩41,735 | +3.02% | 3.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,616 | ₩40,659 | ₩39,236 | ₩40,659 | +0.11% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,881 | ₩44,223 | ₩39,209 | ₩39,886 | -6.98% | 15만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,939 | ₩43,028 | ₩35,310 | ₩42,220 | +17.48% | 23.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,196 | ₩39,196 | ₩34,735 | ₩35,158 | -10.30% | 6.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,029 | ₩37,521 | ₩35,028 | ₩37,403 | +6.77% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,269 | ₩35,622 | ₩34,292 | ₩34,975 | -0.84% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,259 | ₩35,001 | ₩31,758 | ₩34,582 | +3.98% | 5.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,653 | ₩35,269 | ₩32,554 | ₩32,554 | -6.06% | 1.9만 |
|---|