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 | ₩23,923 | ₩25,539 | ₩23,300 | ₩25,358 | +6.00% | 355.1만 |
| 2026.09.28–2026.10.02 | ₩24,956 | ₩25,291 | ₩23,159 | ₩23,320 | -6.56% | 337.5만 |
| 2026.09.21–2026.09.25 | ₩26,028 | ₩26,954 | ₩24,634 | ₩24,781 | -4.79% | 801.8만 |
| 2026.09.14–2026.09.18 | ₩24,996 | ₩25,660 | ₩24,071 | ₩25,438 | +1.77% | 340.3만 |
| 2026.09.08–2026.09.11 | ₩27,034 | ₩27,074 | ₩24,674 | ₩25,009 | -7.49% | 344.2만 |
| 2026.08.31–2026.09.04 | ₩28,603 | ₩28,710 | ₩26,377 | ₩28,040 | -1.97% | 211.3만 |
| 2026.08.24–2026.08.28 | ₩28,737 | ₩29,193 | ₩28,134 | ₩28,751 | +0.05% | 192.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,387 |
| ₩30,936 |
| ₩28,818 |
| ₩29,569 |
| -2.69% |
| 197.8만 |
| 2026.08.10–2026.08.14 | ₩34,463 | ₩35,402 | ₩29,783 | ₩30,373 | -11.87% | 311.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,436 | ₩35,000 | ₩33,176 | ₩34,235 | -0.58% | 208만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,957 | ₩33,954 | ₩29,743 | ₩33,954 | +13.34% | 369.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,446 | ₩32,197 | ₩28,643 | ₩28,925 | -8.02% | 191.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,046 | ₩32,411 | ₩28,751 | ₩30,226 | +4.06% | 287.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,477 | ₩30,172 | ₩27,302 | ₩29,408 | +7.03% | 342.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,170 | ₩27,101 | ₩24,808 | ₩26,364 | +4.74% | 306만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,820 | ₩27,321 | ₩22,917 | ₩24,312 | -9.35% | 309.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,548 | ₩30,816 | ₩27,061 | ₩27,249 | -10.80% | 204.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,092 | ₩30,682 | ₩28,737 | ₩30,105 | +0.04% | 325.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,366 | ₩35,214 | ₩29,582 | ₩29,864 | -4.79% | 310.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,661 | ₩32,304 | ₩29,649 | ₩30,950 | -2.24% | 225.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,678 | ₩35,186 | ₩30,078 | ₩31,312 | -9.71% | 609.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,990 | ₩41,061 | ₩34,329 | ₩34,410 | -9.42% | 698.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,005 | ₩39,438 | ₩35,576 | ₩38,111 | +5.85% | 293.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,281 | ₩36,716 | ₩34,175 | ₩36,247 | +2.74% | 162만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,894 | ₩40,498 | ₩34,705 | ₩36,501 | -8.50% | 271.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,402 | ₩41,503 | ₩35,107 | ₩40,699 | +14.96% | 259.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,745 | ₩38,365 | ₩33,846 | ₩36,394 | +4.75% | 215.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,584 | ₩36,247 | ₩33,766 | ₩34,852 | +0.78% | 165.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,314 | ₩38,191 | ₩34,357 | ₩34,463 | -5.10% | 226.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,516 | ₩43,300 | ₩35,509 | ₩35,683 | -16.07% | 263.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,162 | ₩44,588 | ₩39,358 | ₩40,927 | +1.90% | 245만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,074 | ₩42,844 | ₩38,258 | ₩39,867 | -2.94% | 329.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,892 | ₩48,919 | ₩43,528 | ₩43,649 | -10.72% | 266.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,637 | ₩49,791 | ₩46,063 | ₩48,463 | -0.36% | 169.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,197 | ₩54,256 | ₩47,712 | ₩48,919 | -8.04% | 123.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,812 | ₩56,884 | ₩50,074 | ₩53,586 | -3.99% | 186.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩58,024 | ₩61,417 | ₩56,428 | ₩57,139 | -1.53% | 135.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,589 | ₩59,875 | ₩55,785 | ₩58,775 | +3.86% | 372.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,262 | ₩65,373 | ₩57,635 | ₩58,453 | -6.12% | 443만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,601 | ₩62,396 | ₩57,367 | ₩59,231 | +1.08% | 138.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,704 | ₩58,936 | ₩53,559 | ₩58,735 | +5.44% | 145만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,173 | ₩57,984 | ₩55,872 | ₩57,769 | +1.04% | 69.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩57,488 | ₩57,488 | ₩54,463 | ₩56,509 | -1.70% | 97.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,009 | ₩60,210 | ₩56,925 | ₩57,769 | -3.73% | 84.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,585 | ₩62,192 | ₩58,373 | ₩60,089 | -0.82% | 67.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,258 | ₩61,323 | ₩58,735 | ₩60,089 | +1.40% | 55.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,154 | ₩63,281 | ₩55,087 | ₩56,858 | -8.52% | 144만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,599 | ₩68,242 | ₩61,631 | ₩62,624 | -7.36% | 117.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,873 | ₩69,007 | ₩63,160 | ₩65,158 | -5.39% | 104.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,411 | ₩74,558 | ₩67,600 | ₩68,605 | -7.80% | 131.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,894 | ₩71,501 | ₩65,909 | ₩70,991 | +4.56% | 114만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,959 | ₩70,267 | ₩64,649 | ₩67,451 | -3.58% | 169.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,775 | ₩74,310 | ₩62,825 | ₩64,018 | -12.03% | 124.2만 |
|---|