시장 데이터를 불러오는 중
전체 종목
Direxion Daily TSM Bull 2X ETF 과거 주가
Direxion Daily TSM Bull 2X ETF · TSMX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily TSM Bull 2X ETF · TSMX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩132,451 | ₩137,628 | ₩116,947 | ₩118,798 | -10.31% | 307.3만 |
| 2026.09.28–2026.10.02 | ₩117,269 | ₩130,610 | ₩114,252 | ₩129,849 | +10.73% | 195.2만 |
| 2026.09.21–2026.09.25 | ₩113,943 | ₩120,374 | ₩111,938 | ₩118,168 | +3.71% | 201.8만 |
| 2026.09.14–2026.09.18 | ₩101,578 | ₩110,660 | ₩99,647 | ₩110,188 | +8.48% | 184.4만 |
| 2026.09.08–2026.09.11 | ₩112,656 | ₩115,687 | ₩105,487 | ₩110,054 | -2.31% | 203.8만 |
| 2026.08.31–2026.09.04 | ₩102,423 | ₩108,230 | ₩98,011 | ₩107,959 | +5.41% | 187만 |
| 2026.08.24–2026.08.28 | ₩101,256 | ₩108,901 | ₩97,045 | ₩102,926 | +1.65% | 169.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,763 |
| ₩98,634 |
| ₩103,898 |
| -5.40% |
| 244.6만 |
| 2026.08.10–2026.08.14 | ₩105,655 | ₩113,125 | ₩103,120 | ₩108,096 | +2.31% | 285.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩96,160 | ₩108,324 | ₩94,912 | ₩105,051 | +9.25% | 291.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,640 | ₩105,279 | ₩83,955 | ₩97,796 | -1.85% | 388.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩100,693 | ₩109,464 | ₩97,045 | ₩98,346 | -2.33% | 312.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩115,191 | ₩116,780 | ₩90,259 | ₩96,200 | -16.49% | 638.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩122,527 | ₩129,380 | ₩111,761 | ₩115,284 | -5.91% | 465.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩119,227 | ₩141,552 | ₩113,326 | ₩115,821 | -2.86% | 486.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,161 | ₩142,590 | ₩109,177 | ₩116,210 | -18.25% | 471.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩121,588 | ₩135,829 | ₩114,507 | ₩134,436 | +10.57% | 360.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩114,600 | ₩121,843 | ₩104,354 | ₩114,131 | -0.41% | 461.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩115,834 | ₩129,802 | ₩108,431 | ₩109,504 | -5.46% | 486.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,571 | ₩119,127 | ₩108,388 | ₩112,723 | +2.88% | 391.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩107,291 | ₩109,115 | ₩95,744 | ₩105,333 | -1.82% | 339.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,653 | ₩115,244 | ₩96,736 | ₩105,937 | -1.59% | 680.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,171 | ₩114,802 | ₩100,854 | ₩110,242 | +2.87% | 702.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩111,958 | ₩112,656 | ₩96,911 | ₩103,657 | -7.41% | 597.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩90,286 | ₩109,886 | ₩87,791 | ₩106,607 | +18.08% | 562만 |
|---|
| 2026.04.13–2026.04.17 | ₩91,144 | ₩96,964 | ₩86,195 | ₩90,755 | -0.43% | 858.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩77,209 | ₩94,872 | ₩75,262 | ₩91,224 | +18.15% | 377.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,261 | ₩81,273 | ₩66,213 | ₩76,700 | +6.14% | 297.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩74,769 | ₩83,057 | ₩69,967 | ₩71,952 | -3.77% | 378.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,530 | ₩82,708 | ₩72,127 | ₩73,937 | -7.03% | 336만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,129 | ₩87,281 | ₩75,520 | ₩77,880 | +0.97% | 432.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,600 | ₩96,023 | ₩77,652 | ₩78,658 | -14.13% | 402.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,410 | ₩105,360 | ₩93,209 | ₩96,857 | +3.69% | 347.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,010 | ₩95,892 | ₩88,220 | ₩95,288 | +4.70% | 197.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,666 | ₩100,290 | ₩84,411 | ₩93,370 | +10.28% | 439.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩76,794 | ₩85,297 | ₩71,255 | ₩85,028 | +10.72% | 420.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,947 | ₩84,022 | ₩75,707 | ₩76,807 | -1.46% | 319.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,078 | ₩82,798 | ₩74,929 | ₩79,141 | -3.58% | 281.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩74,380 | ₩87,221 | ₩73,441 | ₩83,017 | +11.61% | 524.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,518 | ₩79,114 | ₩71,268 | ₩74,621 | -3.74% | 356.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,193 | ₩73,816 | ₩64,023 | ₩72,931 | +11.87% | 173.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,846 | ₩66,024 | ₩61,411 | ₩65,796 | +4.69% | 120.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,369 | ₩63,570 | ₩54,879 | ₩60,539 | -4.47% | 150.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,712 | ₩71,657 | ₩61,585 | ₩62,122 | -10.89% | 219.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,744 | ₩69,712 | ₩63,329 | ₩66,936 | +5.01% | 168.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,884 | ₩66,360 | ₩57,790 | ₩65,823 | +13.72% | 162.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,438 | ₩66,534 | ₩55,255 | ₩58,769 | -4.34% | 211.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,848 | ₩69,042 | ₩58,152 | ₩63,221 | -6.82% | 209.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,925 | ₩75,506 | ₩60,070 | ₩64,402 | -10.46% | 306.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,209 | ₩74,567 | ₩68,023 | ₩71,067 | +1.22% | 436.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩71,308 | ₩72,784 | ₩63,919 | ₩68,666 | -3.71% | 301만 |
|---|
| 2025.10.13–2025.10.17 | ₩70,906 | ₩76,505 | ₩67,325 | ₩68,881 | -2.86% | 981.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,220 | ₩72,220 | ₩62,819 | ₩63,034 | -12.72% | 180.7만 |
|---|