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 | ₩23,922 | ₩25,537 | ₩23,298 | ₩25,356 | +6.00% | 355.1만 |
| 2026.09.28–2026.10.02 | ₩24,954 | ₩25,289 | ₩23,157 | ₩23,318 | -6.56% | 337.5만 |
| 2026.09.21–2026.09.25 | ₩26,027 | ₩26,952 | ₩24,632 | ₩24,780 | -4.79% | 801.8만 |
| 2026.09.14–2026.09.18 | ₩24,994 | ₩25,658 | ₩24,069 | ₩25,437 | +1.77% | 340.3만 |
| 2026.09.08–2026.09.11 | ₩27,033 | ₩27,073 | ₩24,673 | ₩25,008 | -7.49% | 344.2만 |
| 2026.08.31–2026.09.04 | ₩28,601 | ₩28,709 | ₩26,376 | ₩28,038 | -1.97% | 211.3만 |
| 2026.08.24–2026.08.28 | ₩28,735 | ₩29,191 | ₩28,132 | ₩28,749 | +0.05% | 192.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,385 |
| ₩30,935 |
| ₩28,816 |
| ₩29,567 |
| -2.69% |
| 197.8만 |
| 2026.08.10–2026.08.14 | ₩34,461 | ₩35,400 | ₩29,781 | ₩30,371 | -11.87% | 311.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,434 | ₩34,997 | ₩33,174 | ₩34,233 | -0.58% | 208만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,956 | ₩33,952 | ₩29,741 | ₩33,952 | +13.34% | 369.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,444 | ₩32,195 | ₩28,642 | ₩28,923 | -8.02% | 191.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,044 | ₩32,410 | ₩28,749 | ₩30,224 | +4.06% | 287.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,475 | ₩30,170 | ₩27,301 | ₩29,406 | +7.03% | 342.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,169 | ₩27,100 | ₩24,807 | ₩26,362 | +4.74% | 306만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,818 | ₩27,319 | ₩22,916 | ₩24,311 | -9.35% | 309.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,546 | ₩30,814 | ₩27,059 | ₩27,247 | -10.80% | 204.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,090 | ₩30,680 | ₩28,735 | ₩30,103 | +0.04% | 325.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,364 | ₩35,212 | ₩29,580 | ₩29,862 | -4.79% | 310.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,659 | ₩32,302 | ₩29,647 | ₩30,948 | -2.24% | 225.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,676 | ₩35,184 | ₩30,076 | ₩31,310 | -9.71% | 609.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,988 | ₩41,058 | ₩34,327 | ₩34,407 | -9.42% | 698.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,003 | ₩39,436 | ₩35,574 | ₩38,108 | +5.85% | 293.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,279 | ₩36,714 | ₩34,173 | ₩36,245 | +2.74% | 162만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,892 | ₩40,495 | ₩34,702 | ₩36,499 | -8.50% | 271.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,400 | ₩41,501 | ₩35,105 | ₩40,696 | +14.96% | 259.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,743 | ₩38,363 | ₩33,844 | ₩36,392 | +4.75% | 215.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,582 | ₩36,245 | ₩33,764 | ₩34,850 | +0.78% | 165.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,312 | ₩38,189 | ₩34,355 | ₩34,461 | -5.10% | 226.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,513 | ₩43,298 | ₩35,507 | ₩35,681 | -16.07% | 263.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,160 | ₩44,585 | ₩39,355 | ₩40,924 | +1.90% | 245만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,072 | ₩42,842 | ₩38,256 | ₩39,865 | -2.94% | 329.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,889 | ₩48,916 | ₩43,526 | ₩43,646 | -10.72% | 266.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,634 | ₩49,788 | ₩46,060 | ₩48,460 | -0.36% | 169.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,194 | ₩54,253 | ₩47,709 | ₩48,916 | -8.04% | 123.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,808 | ₩56,881 | ₩50,071 | ₩53,582 | -3.99% | 186.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩58,021 | ₩61,413 | ₩56,425 | ₩57,136 | -1.53% | 135.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,586 | ₩59,871 | ₩55,781 | ₩58,772 | +3.86% | 372.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,258 | ₩65,369 | ₩57,632 | ₩58,450 | -6.12% | 443만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,597 | ₩62,392 | ₩57,364 | ₩59,228 | +1.08% | 138.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,701 | ₩58,933 | ₩53,556 | ₩58,731 | +5.44% | 145만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,169 | ₩57,981 | ₩55,869 | ₩57,766 | +1.04% | 69.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩57,484 | ₩57,484 | ₩54,459 | ₩56,506 | -1.70% | 97.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,005 | ₩60,206 | ₩56,921 | ₩57,766 | -3.73% | 84.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,582 | ₩62,188 | ₩58,369 | ₩60,086 | -0.82% | 67.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,254 | ₩61,319 | ₩58,731 | ₩60,086 | +1.40% | 55.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,151 | ₩63,277 | ₩55,084 | ₩56,854 | -8.52% | 144만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,595 | ₩68,238 | ₩61,628 | ₩62,620 | -7.36% | 117.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,869 | ₩69,003 | ₩63,156 | ₩65,154 | -5.39% | 104.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,407 | ₩74,554 | ₩67,596 | ₩68,600 | -7.80% | 131.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,890 | ₩71,497 | ₩65,905 | ₩70,987 | +4.56% | 114만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,955 | ₩70,263 | ₩64,645 | ₩67,447 | -3.58% | 169.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,771 | ₩74,306 | ₩62,821 | ₩64,015 | -12.03% | 124.2만 |
|---|