시장 데이터를 불러오는 중
전체 종목
Direxion Daily TSLA Bull 2X ETF 과거 주가
Direxion Daily TSLA Bull 2X ETF · TSLL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily TSLA Bull 2X ETF · TSLL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,008 | ₩14,376 | ₩12,727 | ₩13,947 | +7.22% | 2.6억 |
| 2026.09.28–2026.10.02 | ₩13,042 | ₩13,397 | ₩11,473 | ₩13,142 | +0.77% | 3.4억 |
| 2026.09.21–2026.09.25 | ₩13,424 | ₩14,403 | ₩13,008 | ₩13,330 | -0.70% | 3.2억 |
| 2026.09.14–2026.09.18 | ₩12,606 | ₩13,598 | ₩12,204 | ₩12,915 | +2.45% | 3억 |
| 2026.09.08–2026.09.11 | ₩12,472 | ₩13,757 | ₩12,385 | ₩13,022 | +4.41% | 2.5억 |
| 2026.08.31–2026.09.04 | ₩11,942 | ₩14,470 | ₩11,936 | ₩12,271 | +2.75% | 5.8억 |
| 2026.08.24–2026.08.28 | ₩13,022 | ₩13,142 | ₩11,654 | ₩12,043 | -7.52% | 4.3억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,370 |
| ₩10,983 |
| ₩13,102 |
| +12.56% |
| 6.1억 |
| 2026.08.10–2026.08.14 | ₩10,755 | ₩12,365 | ₩10,527 | ₩11,748 | +9.23% | 5.3억 |
|---|
| 2026.08.03–2026.08.07 | ₩9,783 | ₩11,211 | ₩9,750 | ₩10,876 | +11.17% | 4.7억 |
|---|
| 2026.07.27–2026.07.31 | ₩9,964 | ₩10,219 | ₩8,978 | ₩9,803 | -1.62% | 4.4억 |
|---|
| 2026.07.20–2026.07.24 | ₩15,677 | ₩15,717 | ₩9,548 | ₩9,951 | -36.53% | 4.8억 |
|---|
| 2026.07.13–2026.07.17 | ₩17,300 | ₩17,420 | ₩14,966 | ₩15,268 | -11.74% | 2.2억 |
|---|
| 2026.07.06–2026.07.10 | ₩16,857 | ₩18,735 | ₩16,146 | ₩17,555 | +4.14% | 2.4억 |
|---|
| 2026.06.29–2026.07.02 | ₩15,784 | ₩20,116 | ₩15,597 | ₩16,495 | +4.50% | 3.1억 |
|---|
| 2026.06.22–2026.06.26 | ₩17,146 | ₩18,896 | ₩14,712 | ₩15,583 | -9.11% | 2.6억 |
|---|
| 2026.06.15–2026.06.18 | ₩18,735 | ₩19,003 | ₩16,281 | ₩17,648 | -5.80% | 2.4억 |
|---|
| 2026.06.08–2026.06.12 | ₩17,488 | ₩19,446 | ₩16,026 | ₩18,225 | +4.22% | 3.5억 |
|---|
| 2026.06.01–2026.06.05 | ₩20,552 | ₩21,062 | ₩16,810 | ₩17,058 | -17.00% | 3.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩20,854 | ₩22,356 | ₩20,478 | ₩21,350 | +2.38% | 2.7억 |
|---|
| 2026.05.18–2026.05.22 | ₩19,942 | ₩20,988 | ₩17,514 | ₩20,465 | +2.62% | 3.9억 |
|---|
| 2026.05.11–2026.05.15 | ₩20,344 | ₩23,355 | ₩19,808 | ₩20,197 | -0.73% | 5.6억 |
|---|
| 2026.05.04–2026.05.08 | ₩17,467 | ₩21,216 | ₩16,914 | ₩20,948 | +19.92% | 4.9억 |
|---|
| 2026.04.27–2026.05.01 | ₩15,945 | ₩18,145 | ₩15,248 | ₩17,528 | +9.92% | 3.8억 |
|---|
| 2026.04.20–2026.04.24 | ₩18,735 | ₩19,124 | ₩15,637 | ₩16,321 | -12.88% | 5.1억 |
|---|
| 2026.04.13–2026.04.17 | ₩14,323 | ₩19,352 | ₩14,189 | ₩18,641 | +30.15% | 6.2억 |
|---|
| 2026.04.06–2026.04.10 | ₩15,422 | ₩15,838 | ₩13,290 | ₩14,229 | -7.74% | 6억 |
|---|
| 2026.03.30–2026.04.02 | ₩15,838 | ₩17,286 | ₩14,644 | ₩15,248 | -3.73% | 3.8억 |
|---|
| 2026.03.23–2026.03.27 | ₩16,683 | ₩18,627 | ₩15,288 | ₩15,503 | -7.07% | 3.8억 |
|---|
| 2026.03.16–2026.03.20 | ₩18,909 | ₩19,620 | ₩15,919 | ₩16,254 | -14.04% | 3.3억 |
|---|
| 2026.03.09–2026.03.13 | ₩18,399 | ₩20,921 | ₩17,581 | ₩18,467 | +0.36% | 3.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩18,527 | ₩20,250 | ₩18,031 | ₩19,057 | +2.86% | 3.1억 |
|---|
| 2026.02.23–2026.02.27 | ₩20,270 | ₩21,524 | ₩18,949 | ₩19,714 | -2.75% | 2.8억 |
|---|
| 2026.02.17–2026.02.20 | ₩20,840 | ₩21,283 | ₩19,633 | ₩20,706 | -0.64% | 2.4억 |
|---|
| 2026.02.09–2026.02.13 | ₩20,693 | ₩23,375 | ₩20,411 | ₩21,363 | +3.24% | 3.6억 |
|---|
| 2026.02.02–2026.02.06 | ₩21,953 | ₩22,718 | ₩18,507 | ₩20,787 | -5.31% | 4.3억 |
|---|
| 2026.01.26–2026.01.30 | ₩24,649 | ₩24,656 | ₩21,343 | ₩22,946 | -6.91% | 3.9억 |
|---|
| 2026.01.20–2026.01.23 | ₩23,100 | ₩25,494 | ₩21,806 | ₩25,105 | +8.68% | 3.2억 |
|---|
| 2026.01.12–2026.01.16 | ₩24,481 | ₩25,936 | ₩23,683 | ₩24,019 | -1.89% | 3.1억 |
|---|
| 2026.01.05–2026.01.09 | ₩25,360 | ₩26,419 | ₩22,691 | ₩24,904 | -1.80% | 4억 |
|---|
| 2025.12.29–2026.01.02 | ₩27,934 | ₩27,988 | ₩23,978 | ₩24,300 | -13.01% | 3억 |
|---|
| 2025.12.22–2025.12.26 | ₩30,751 | ₩31,837 | ₩28,538 | ₩28,685 | -6.72% | 2.7억 |
|---|
| 2025.12.15–2025.12.19 | ₩28,431 | ₩31,569 | ₩27,912 | ₩29,651 | +4.29% | 5.3억 |
|---|
| 2025.12.08–2025.12.12 | ₩26,728 | ₩27,665 | ₩25,078 | ₩27,197 | +1.76% | 3.6억 |
|---|
| 2025.12.01–2025.12.05 | ₩24,267 | ₩28,122 | ₩23,884 | ₩27,639 | +13.90% | 3.6억 |
|---|
| 2025.11.24–2025.11.28 | ₩21,833 | ₩25,145 | ₩21,725 | ₩24,837 | +13.76% | 3.5억 |
|---|
| 2025.11.17–2025.11.21 | ₩21,591 | ₩24,850 | ₩19,915 | ₩20,693 | -4.16% | 6.9억 |
|---|
| 2025.11.10–2025.11.14 | ₩26,500 | ₩27,653 | ₩19,867 | ₩22,235 | -16.09% | 6.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩28,820 | ₩31,086 | ₩24,381 | ₩25,306 | -12.19% | 6.7억 |
|---|
| 2025.10.27–2025.10.31 | ₩27,009 | ₩30,362 | ₩26,848 | ₩28,887 | +6.95% | 6.6억 |
|---|
| 2025.10.20–2025.10.24 | ₩27,639 | ₩28,511 | ₩24,019 | ₩26,272 | -4.95% | 5.9억 |
|---|
| 2025.10.13–2025.10.17 | ₩25,293 | ₩27,318 | ₩24,528 | ₩27,049 | +6.95% | 5.7억 |
|---|
| 2025.10.10–2025.10.10 | ₩26,982 | ₩27,787 | ₩23,871 | ₩24,086 | -10.74% | 2.1억 |
|---|