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 | ₩132,340 | ₩137,513 | ₩116,850 | ₩118,699 | -10.31% | 307.3만 |
| 2026.09.28–2026.10.02 | ₩117,171 | ₩130,501 | ₩114,156 | ₩129,741 | +10.73% | 195.2만 |
| 2026.09.21–2026.09.25 | ₩113,848 | ₩120,273 | ₩111,845 | ₩118,069 | +3.71% | 201.8만 |
| 2026.09.14–2026.09.18 | ₩101,493 | ₩110,568 | ₩99,563 | ₩110,096 | +8.48% | 184.4만 |
| 2026.09.08–2026.09.11 | ₩112,562 | ₩115,590 | ₩105,399 | ₩109,962 | -2.31% | 203.8만 |
| 2026.08.31–2026.09.04 | ₩102,337 | ₩108,140 | ₩97,929 | ₩107,869 | +5.41% | 187만 |
| 2026.08.24–2026.08.28 | ₩101,172 | ₩108,810 | ₩96,964 | ₩102,840 | +1.65% | 169.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,734 |
| ₩112,669 |
| ₩98,552 |
| ₩103,811 |
| -5.40% |
| 244.6만 |
| 2026.08.10–2026.08.14 | ₩105,567 | ₩113,031 | ₩103,034 | ₩108,006 | +2.31% | 285.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩96,079 | ₩108,233 | ₩94,833 | ₩104,964 | +9.25% | 291.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,557 | ₩105,192 | ₩83,885 | ₩97,714 | -1.85% | 388.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩100,609 | ₩109,372 | ₩96,964 | ₩98,264 | -2.33% | 312.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩115,094 | ₩116,682 | ₩90,183 | ₩96,120 | -16.49% | 638.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩122,424 | ₩129,272 | ₩111,668 | ₩115,188 | -5.91% | 465.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩119,128 | ₩141,434 | ₩113,232 | ₩115,724 | -2.86% | 486.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,042 | ₩142,471 | ₩109,086 | ₩116,113 | -18.25% | 471.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩121,486 | ₩135,716 | ₩114,411 | ₩134,324 | +10.57% | 360.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩114,505 | ₩121,741 | ₩104,267 | ₩114,036 | -0.41% | 461.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩115,738 | ₩129,694 | ₩108,341 | ₩109,413 | -5.46% | 486.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,480 | ₩119,027 | ₩108,298 | ₩112,629 | +2.88% | 391.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩107,202 | ₩109,024 | ₩95,664 | ₩105,245 | -1.82% | 339.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,563 | ₩115,148 | ₩96,656 | ₩105,848 | -1.59% | 680.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,081 | ₩114,706 | ₩100,769 | ₩110,150 | +2.87% | 702.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩111,865 | ₩112,562 | ₩96,830 | ₩103,570 | -7.41% | 597.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩90,210 | ₩109,795 | ₩87,718 | ₩106,518 | +18.08% | 562만 |
|---|
| 2026.04.13–2026.04.17 | ₩91,068 | ₩96,883 | ₩86,123 | ₩90,679 | -0.43% | 858.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩77,145 | ₩94,793 | ₩75,199 | ₩91,148 | +18.15% | 377.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,200 | ₩81,205 | ₩66,158 | ₩76,636 | +6.14% | 297.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩74,706 | ₩82,987 | ₩69,909 | ₩71,892 | -3.77% | 378.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,463 | ₩82,639 | ₩72,066 | ₩73,875 | -7.03% | 336만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,065 | ₩87,209 | ₩75,457 | ₩77,815 | +0.97% | 432.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,523 | ₩95,943 | ₩77,587 | ₩78,592 | -14.13% | 402.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,332 | ₩105,272 | ₩93,131 | ₩96,776 | +3.69% | 347.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩90,934 | ₩95,811 | ₩88,147 | ₩95,208 | +4.70% | 197.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,595 | ₩100,207 | ₩84,341 | ₩93,292 | +10.28% | 439.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩76,730 | ₩85,225 | ₩71,195 | ₩84,957 | +10.72% | 420.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,882 | ₩83,952 | ₩75,644 | ₩76,743 | -1.46% | 319.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,009 | ₩82,729 | ₩74,867 | ₩79,075 | -3.58% | 281.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩74,318 | ₩87,148 | ₩73,379 | ₩82,947 | +11.61% | 524.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,453 | ₩79,048 | ₩71,209 | ₩74,559 | -3.74% | 356.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,138 | ₩73,755 | ₩63,970 | ₩72,870 | +11.87% | 173.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,793 | ₩65,969 | ₩61,360 | ₩65,741 | +4.69% | 120.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,316 | ₩63,517 | ₩54,834 | ₩60,489 | -4.47% | 150.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,654 | ₩71,597 | ₩61,534 | ₩62,070 | -10.89% | 219.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,691 | ₩69,654 | ₩63,276 | ₩66,880 | +5.01% | 168.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,835 | ₩66,304 | ₩57,741 | ₩65,768 | +13.72% | 162.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,386 | ₩66,478 | ₩55,209 | ₩58,720 | -4.34% | 211.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,792 | ₩68,984 | ₩58,103 | ₩63,169 | -6.82% | 209.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,865 | ₩75,443 | ₩60,019 | ₩64,348 | -10.46% | 306.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,150 | ₩74,505 | ₩67,966 | ₩71,008 | +1.22% | 436.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩71,249 | ₩72,723 | ₩63,865 | ₩68,609 | -3.71% | 301만 |
|---|
| 2025.10.13–2025.10.17 | ₩70,847 | ₩76,441 | ₩67,269 | ₩68,823 | -2.86% | 981.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,160 | ₩72,160 | ₩62,767 | ₩62,981 | -12.72% | 180.7만 |
|---|