시장 데이터를 불러오는 중
전체 종목
Direxion Daily CSI China Internet Index Bull 2X ETF 과거 주가
Direxion Daily CSI China Internet Index Bull 2X ETF · CWEB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily CSI China Internet Index Bull 2X ETF · CWEB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,906 | ₩25,521 | ₩23,283 | ₩25,340 | +6.00% | 355.1만 |
| 2026.09.28–2026.10.02 | ₩24,938 | ₩25,273 | ₩23,142 | ₩23,303 | -6.56% | 337.5만 |
| 2026.09.21–2026.09.25 | ₩26,010 | ₩26,934 | ₩24,616 | ₩24,764 | -4.79% | 801.8만 |
| 2026.09.14–2026.09.18 | ₩24,978 | ₩25,641 | ₩24,053 | ₩25,420 | +1.77% | 340.3만 |
| 2026.09.08–2026.09.11 | ₩27,015 | ₩27,055 | ₩24,656 | ₩24,991 | -7.49% | 344.2만 |
| 2026.08.31–2026.09.04 | ₩28,583 | ₩28,690 | ₩26,358 | ₩28,020 | -1.97% | 211.3만 |
| 2026.08.24–2026.08.28 | ₩28,717 | ₩29,172 | ₩28,114 | ₩28,730 | +0.05% | 192.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,365 |
| ₩30,914 |
| ₩28,797 |
| ₩29,547 |
| -2.69% |
| 197.8만 |
| 2026.08.10–2026.08.14 | ₩34,439 | ₩35,377 | ₩29,762 | ₩30,351 | -11.87% | 311.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,412 | ₩34,975 | ₩33,152 | ₩34,211 | -0.58% | 208만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,936 | ₩33,929 | ₩29,722 | ₩33,929 | +13.34% | 369.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,423 | ₩32,174 | ₩28,623 | ₩28,904 | -8.02% | 191.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,025 | ₩32,388 | ₩28,730 | ₩30,204 | +4.06% | 287.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,457 | ₩30,150 | ₩27,283 | ₩29,387 | +7.03% | 342.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,152 | ₩27,082 | ₩24,790 | ₩26,345 | +4.74% | 306만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,800 | ₩27,302 | ₩22,901 | ₩24,295 | -9.35% | 309.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,526 | ₩30,794 | ₩27,042 | ₩27,229 | -10.80% | 204.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,070 | ₩30,660 | ₩28,717 | ₩30,083 | +0.04% | 325.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,343 | ₩35,189 | ₩29,561 | ₩29,842 | -4.79% | 310.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,638 | ₩32,281 | ₩29,628 | ₩30,928 | -2.24% | 225.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,653 | ₩35,161 | ₩30,057 | ₩31,289 | -9.71% | 609.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,963 | ₩41,031 | ₩34,305 | ₩34,385 | -9.42% | 698.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,980 | ₩39,410 | ₩35,551 | ₩38,083 | +5.85% | 293.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,256 | ₩36,690 | ₩34,150 | ₩36,221 | +2.74% | 162만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,866 | ₩40,469 | ₩34,680 | ₩36,475 | -8.50% | 271.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,377 | ₩41,474 | ₩35,082 | ₩40,670 | +14.96% | 259.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,720 | ₩38,338 | ₩33,822 | ₩36,368 | +4.75% | 215.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,559 | ₩36,221 | ₩33,742 | ₩34,827 | +0.78% | 165.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,288 | ₩38,164 | ₩34,333 | ₩34,439 | -5.10% | 226.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,485 | ₩43,269 | ₩35,484 | ₩35,658 | -16.07% | 263.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,134 | ₩44,556 | ₩39,330 | ₩40,897 | +1.90% | 245만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,045 | ₩42,814 | ₩38,231 | ₩39,839 | -2.94% | 329.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,857 | ₩48,884 | ₩43,497 | ₩43,618 | -10.72% | 266.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,603 | ₩49,755 | ₩46,030 | ₩48,428 | -0.36% | 169.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,159 | ₩54,217 | ₩47,678 | ₩48,884 | -8.04% | 123.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,772 | ₩56,844 | ₩50,038 | ₩53,547 | -3.99% | 186.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,983 | ₩61,373 | ₩56,388 | ₩57,098 | -1.53% | 135.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,549 | ₩59,832 | ₩55,745 | ₩58,733 | +3.86% | 372.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,217 | ₩65,326 | ₩57,594 | ₩58,411 | -6.12% | 443만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,559 | ₩62,351 | ₩57,326 | ₩59,189 | +1.08% | 138.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,664 | ₩58,894 | ₩53,520 | ₩58,693 | +5.44% | 145만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,132 | ₩57,942 | ₩55,832 | ₩57,728 | +1.04% | 69.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩57,447 | ₩57,447 | ₩54,424 | ₩56,468 | -1.70% | 97.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,966 | ₩60,167 | ₩56,884 | ₩57,728 | -3.73% | 84.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,542 | ₩62,147 | ₩58,331 | ₩60,046 | -0.82% | 67.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,215 | ₩61,279 | ₩58,693 | ₩60,046 | +1.40% | 55.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,110 | ₩63,236 | ₩55,048 | ₩56,817 | -8.52% | 144만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,550 | ₩68,194 | ₩61,587 | ₩62,579 | -7.36% | 117.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,823 | ₩68,957 | ₩63,115 | ₩65,112 | -5.39% | 104.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,358 | ₩74,505 | ₩67,552 | ₩68,555 | -7.80% | 131.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,845 | ₩71,450 | ₩65,862 | ₩70,941 | +4.56% | 114만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,909 | ₩70,217 | ₩64,602 | ₩67,403 | -3.58% | 169.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,723 | ₩74,257 | ₩62,780 | ₩63,973 | -12.03% | 124.2만 |
|---|