시장 데이터를 불러오는 중
전체 종목
Direxion Daily Dow Jones Internet Bull 3X ETF 과거 주가
Direxion Daily Dow Jones Internet Bull 3X ETF · WEBL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Dow Jones Internet Bull 3X ETF · WEBL · 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 | ₩39,236 | ₩43,041 | ₩39,236 | ₩42,948 | +9.46% | 16.8만 |
| 2026.09.28–2026.10.02 | ₩37,842 | ₩39,825 | ₩36,516 | ₩39,155 | +3.47% | 30.7만 |
| 2026.09.21–2026.09.25 | ₩38,713 | ₩42,412 | ₩38,137 | ₩39,236 | +1.35% | 27.7만 |
| 2026.09.14–2026.09.18 | ₩38,512 | ₩40,415 | ₩37,628 | ₩38,003 | -1.32% | 35.1만 |
| 2026.09.08–2026.09.11 | ₩39,048 | ₩39,048 | ₩36,971 | ₩38,485 | -1.44% | 22.6만 |
| 2026.08.31–2026.09.04 | ₩40,187 | ₩41,152 | ₩37,494 | ₩39,343 | -2.10% | 41.9만 |
| 2026.08.24–2026.08.28 | ₩37,360 | ₩42,363 | ₩37,293 | ₩40,991 | +9.72% | 56.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,825 |
| ₩36,784 |
| ₩37,976 |
| -3.93% |
| 49.5만 |
| 2026.08.10–2026.08.14 | ₩39,088 | ₩41,874 | ₩39,035 | ₩40,013 | +2.37% | 54.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,841 | ₩41,125 | ₩34,841 | ₩39,356 | +12.96% | 140.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,043 | ₩34,063 | ₩29,515 | ₩33,795 | +12.49% | 87.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,093 | ₩33,608 | ₩27,578 | ₩28,596 | -10.90% | 90.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,680 | ₩35,926 | ₩31,062 | ₩32,442 | -6.45% | 68.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,799 | ₩36,060 | ₩31,504 | ₩34,867 | +9.65% | 120.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,762 | ₩33,527 | ₩29,762 | ₩31,571 | +6.08% | 158.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,606 | ₩31,343 | ₩27,336 | ₩28,797 | -5.91% | 249.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,763 | ₩34,305 | ₩29,748 | ₩31,437 | -4.05% | 153만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,171 | ₩34,948 | ₩29,212 | ₩31,196 | -8.71% | 125.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,941 | ₩41,956 | ₩33,501 | ₩34,037 | -12.59% | 87.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,403 | ₩38,928 | ₩34,546 | ₩38,767 | +9.50% | 80.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,072 | ₩35,913 | ₩31,825 | ₩35,135 | +6.24% | 98만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,281 | ₩33,742 | ₩30,137 | ₩33,112 | +2.57% | 156.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,763 | ₩34,653 | ₩32,214 | ₩33,005 | +0.74% | 158.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,062 | ₩33,165 | ₩29,427 | ₩32,536 | +4.75% | 164만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,981 | ₩33,313 | ₩29,186 | ₩31,557 | +1.86% | 203.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,871 | ₩31,892 | ₩24,777 | ₩31,464 | +26.51% | 245.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,080 | ₩27,604 | ₩23,303 | ₩25,018 | +3.90% | 243.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,038 | ₩24,120 | ₩19,966 | ₩23,960 | +13.89% | 193.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,005 | ₩25,983 | ₩20,395 | ₩20,610 | -17.58% | 193.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,380 | ₩26,908 | ₩23,397 | ₩23,946 | -5.65% | 146.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,581 | ₩27,436 | ₩24,362 | ₩24,777 | -3.14% | 171.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,321 | ₩28,368 | ₩23,377 | ₩26,827 | +10.30% | 369.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,013 | ₩26,010 | ₩21,856 | ₩25,943 | +8.04% | 278.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,785 | ₩25,326 | ₩22,874 | ₩24,549 | +3.21% | 105만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,908 | ₩29,293 | ₩23,089 | ₩24,147 | -10.26% | 188만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,670 | ₩34,037 | ₩25,216 | ₩27,202 | -16.74% | 170.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,345 | ₩36,676 | ₩32,522 | ₩32,830 | -4.41% | 95.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,571 | ₩34,090 | ₩30,526 | ₩33,554 | +6.28% | 75.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,779 | ₩37,145 | ₩33,393 | ₩33,434 | -6.55% | 50.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,618 | ₩38,432 | ₩35,269 | ₩36,341 | +2.03% | 45.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,333 | ₩38,105 | ₩34,586 | ₩35,189 | -5.74% | 31.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,856 | ₩38,137 | ₩36,944 | ₩38,030 | +0.46% | 26.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,588 | ₩37,762 | ₩34,941 | ₩37,239 | -0.93% | 44.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,794 | ₩39,142 | ₩36,730 | ₩37,105 | -4.35% | 51.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,435 | ₩39,356 | ₩36,382 | ₩38,459 | +5.55% | 48.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,527 | ₩37,433 | ₩33,474 | ₩37,427 | +11.63% | 52만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,266 | ₩38,223 | ₩31,021 | ₩32,576 | -12.59% | 105.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,335 | ₩41,407 | ₩35,779 | ₩37,521 | -6.98% | 58.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,587 | ₩45,721 | ₩36,676 | ₩38,981 | -14.49% | 82.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,266 | ₩46,257 | ₩41,829 | ₩44,288 | -2.16% | 71.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,586 | ₩45,011 | ₩41,005 | ₩43,685 | +2.58% | 66.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,639 | ₩44,529 | ₩40,053 | ₩41,835 | -1.89% | 65.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,226 | ₩46,016 | ₩41,125 | ₩41,232 | -8.83% | 19.2만 |
|---|