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 | ₩132,444 | ₩137,621 | ₩116,941 | ₩118,792 | -10.31% | 307.3만 |
| 2026.09.28–2026.10.02 | ₩117,263 | ₩130,603 | ₩114,246 | ₩129,842 | +10.73% | 195.2만 |
| 2026.09.21–2026.09.25 | ₩113,937 | ₩120,368 | ₩111,932 | ₩118,162 | +3.71% | 201.8만 |
| 2026.09.14–2026.09.18 | ₩101,573 | ₩110,654 | ₩99,642 | ₩110,182 | +8.48% | 184.4만 |
| 2026.09.08–2026.09.11 | ₩112,650 | ₩115,681 | ₩105,482 | ₩110,048 | -2.31% | 203.8만 |
| 2026.08.31–2026.09.04 | ₩102,418 | ₩108,224 | ₩98,005 | ₩107,953 | +5.41% | 187만 |
| 2026.08.24–2026.08.28 | ₩101,251 | ₩108,895 | ₩97,040 | ₩102,920 | +1.65% | 169.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,820 |
| ₩112,757 |
| ₩98,629 |
| ₩103,893 |
| -5.40% |
| 244.6만 |
| 2026.08.10–2026.08.14 | ₩105,649 | ₩113,119 | ₩103,115 | ₩108,090 | +2.31% | 285.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩96,155 | ₩108,318 | ₩94,908 | ₩105,046 | +9.25% | 291.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,635 | ₩105,274 | ₩83,951 | ₩97,791 | -1.85% | 388.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩100,688 | ₩109,458 | ₩97,040 | ₩98,341 | -2.33% | 312.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩115,185 | ₩116,774 | ₩90,254 | ₩96,195 | -16.49% | 638.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩122,520 | ₩129,373 | ₩111,755 | ₩115,278 | -5.91% | 465.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩119,221 | ₩141,545 | ₩113,320 | ₩115,815 | -2.86% | 486.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,153 | ₩142,583 | ₩109,171 | ₩116,204 | -18.25% | 471.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩121,581 | ₩135,822 | ₩114,501 | ₩134,429 | +10.57% | 360.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩114,594 | ₩121,836 | ₩104,349 | ₩114,125 | -0.41% | 461.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩115,828 | ₩129,795 | ₩108,426 | ₩109,498 | -5.46% | 486.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,565 | ₩119,121 | ₩108,383 | ₩112,717 | +2.88% | 391.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩107,286 | ₩109,109 | ₩95,739 | ₩105,328 | -1.82% | 339.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,648 | ₩115,238 | ₩96,731 | ₩105,931 | -1.59% | 680.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,165 | ₩114,796 | ₩100,848 | ₩110,236 | +2.87% | 702.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩111,953 | ₩112,650 | ₩96,906 | ₩103,651 | -7.41% | 597.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩90,281 | ₩109,881 | ₩87,786 | ₩106,602 | +18.08% | 562만 |
|---|
| 2026.04.13–2026.04.17 | ₩91,139 | ₩96,959 | ₩86,191 | ₩90,750 | -0.43% | 858.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩77,205 | ₩94,867 | ₩75,258 | ₩91,220 | +18.15% | 377.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,257 | ₩81,269 | ₩66,210 | ₩76,696 | +6.14% | 297.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩74,765 | ₩83,052 | ₩69,964 | ₩71,948 | -3.77% | 378.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,525 | ₩82,704 | ₩72,123 | ₩73,933 | -7.03% | 336만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,125 | ₩87,277 | ₩75,516 | ₩77,876 | +0.97% | 432.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,595 | ₩96,018 | ₩77,648 | ₩78,654 | -14.13% | 402.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,406 | ₩105,354 | ₩93,204 | ₩96,852 | +3.69% | 347.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,005 | ₩95,887 | ₩88,216 | ₩95,283 | +4.70% | 197.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,662 | ₩100,285 | ₩84,407 | ₩93,365 | +10.28% | 439.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩76,790 | ₩85,292 | ₩71,251 | ₩85,024 | +10.72% | 420.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,943 | ₩84,018 | ₩75,703 | ₩76,803 | -1.46% | 319.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,073 | ₩82,794 | ₩74,926 | ₩79,137 | -3.58% | 281.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩74,376 | ₩87,216 | ₩73,437 | ₩83,012 | +11.61% | 524.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,514 | ₩79,110 | ₩71,264 | ₩74,617 | -3.74% | 356.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,189 | ₩73,812 | ₩64,020 | ₩72,927 | +11.87% | 173.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,843 | ₩66,021 | ₩61,408 | ₩65,793 | +4.69% | 120.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,366 | ₩63,567 | ₩54,877 | ₩60,536 | -4.47% | 150.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,709 | ₩71,653 | ₩61,582 | ₩62,118 | -10.89% | 219.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,741 | ₩69,709 | ₩63,325 | ₩66,933 | +5.01% | 168.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,881 | ₩66,356 | ₩57,787 | ₩65,820 | +13.72% | 162.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,434 | ₩66,530 | ₩55,252 | ₩58,766 | -4.34% | 211.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,845 | ₩69,038 | ₩58,149 | ₩63,218 | -6.82% | 209.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,922 | ₩75,502 | ₩60,067 | ₩64,398 | -10.46% | 306.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,205 | ₩74,563 | ₩68,019 | ₩71,063 | +1.22% | 436.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩71,305 | ₩72,780 | ₩63,915 | ₩68,663 | -3.71% | 301만 |
|---|
| 2025.10.13–2025.10.17 | ₩70,902 | ₩76,501 | ₩67,322 | ₩68,877 | -2.86% | 981.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,217 | ₩72,217 | ₩62,816 | ₩63,030 | -12.72% | 180.7만 |
|---|