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 | ₩39,264 | ₩43,072 | ₩39,264 | ₩42,978 | +9.46% | 16.8만 |
| 2026.09.28–2026.10.02 | ₩37,869 | ₩39,854 | ₩36,542 | ₩39,183 | +3.47% | 30.7만 |
| 2026.09.21–2026.09.25 | ₩38,741 | ₩42,442 | ₩38,164 | ₩39,264 | +1.35% | 27.7만 |
| 2026.09.14–2026.09.18 | ₩38,540 | ₩40,444 | ₩37,655 | ₩38,030 | -1.32% | 35.1만 |
| 2026.09.08–2026.09.11 | ₩39,076 | ₩39,076 | ₩36,998 | ₩38,513 | -1.44% | 22.6만 |
| 2026.08.31–2026.09.04 | ₩40,216 | ₩41,181 | ₩37,521 | ₩39,371 | -2.10% | 41.9만 |
| 2026.08.24–2026.08.28 | ₩37,387 | ₩42,394 | ₩37,319 | ₩41,021 | +9.72% | 56.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,854 |
| ₩36,810 |
| ₩38,003 |
| -3.93% |
| 49.5만 |
| 2026.08.10–2026.08.14 | ₩39,116 | ₩41,904 | ₩39,063 | ₩40,042 | +2.37% | 54.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,865 | ₩41,155 | ₩34,865 | ₩39,385 | +12.96% | 140.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,065 | ₩34,088 | ₩29,536 | ₩33,820 | +12.49% | 87.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,116 | ₩33,632 | ₩27,597 | ₩28,617 | -10.90% | 90.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,705 | ₩35,952 | ₩31,084 | ₩32,465 | -6.45% | 68.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,821 | ₩36,086 | ₩31,526 | ₩34,892 | +9.65% | 120.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,783 | ₩33,551 | ₩29,783 | ₩31,593 | +6.08% | 158.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,628 | ₩31,366 | ₩27,356 | ₩28,818 | -5.91% | 249.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,787 | ₩34,329 | ₩29,770 | ₩31,459 | -4.05% | 153만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,195 | ₩34,973 | ₩29,233 | ₩31,218 | -8.71% | 125.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,969 | ₩41,986 | ₩33,525 | ₩34,061 | -12.59% | 87.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,429 | ₩38,955 | ₩34,570 | ₩38,795 | +9.50% | 80.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,095 | ₩35,938 | ₩31,848 | ₩35,160 | +6.24% | 98만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,304 | ₩33,766 | ₩30,159 | ₩33,136 | +2.57% | 156.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,787 | ₩34,678 | ₩32,237 | ₩33,028 | +0.74% | 158.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,084 | ₩33,189 | ₩29,448 | ₩32,559 | +4.75% | 164만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,003 | ₩33,337 | ₩29,207 | ₩31,580 | +1.86% | 203.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,889 | ₩31,915 | ₩24,795 | ₩31,486 | +26.51% | 245.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,097 | ₩27,624 | ₩23,320 | ₩25,036 | +3.90% | 243.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,053 | ₩24,138 | ₩19,981 | ₩23,977 | +13.89% | 193.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,023 | ₩26,002 | ₩20,410 | ₩20,624 | -17.58% | 193.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,398 | ₩26,927 | ₩23,414 | ₩23,963 | -5.65% | 146.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,599 | ₩27,455 | ₩24,379 | ₩24,795 | -3.14% | 171.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,339 | ₩28,389 | ₩23,393 | ₩26,846 | +10.30% | 369.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,030 | ₩26,028 | ₩21,871 | ₩25,961 | +8.04% | 278.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,802 | ₩25,345 | ₩22,891 | ₩24,567 | +3.21% | 105만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,927 | ₩29,314 | ₩23,105 | ₩24,164 | -10.26% | 188만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,693 | ₩34,061 | ₩25,235 | ₩27,222 | -16.74% | 170.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,369 | ₩36,703 | ₩32,546 | ₩32,854 | -4.41% | 95.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,593 | ₩34,115 | ₩30,548 | ₩33,578 | +6.28% | 75.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,804 | ₩37,172 | ₩33,417 | ₩33,457 | -6.55% | 50.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,643 | ₩38,459 | ₩35,295 | ₩36,367 | +2.03% | 45.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,360 | ₩38,132 | ₩34,611 | ₩35,214 | -5.74% | 31.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,883 | ₩38,164 | ₩36,971 | ₩38,057 | +0.46% | 26.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,614 | ₩37,789 | ₩34,966 | ₩37,266 | -0.93% | 44.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,821 | ₩39,170 | ₩36,756 | ₩37,132 | -4.35% | 51.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,461 | ₩39,385 | ₩36,408 | ₩38,486 | +5.55% | 48.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,551 | ₩37,460 | ₩33,498 | ₩37,454 | +11.63% | 52만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,293 | ₩38,250 | ₩31,044 | ₩32,599 | -12.59% | 105.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,363 | ₩41,436 | ₩35,804 | ₩37,547 | -6.98% | 58.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,620 | ₩45,754 | ₩36,703 | ₩39,009 | -14.49% | 82.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,298 | ₩46,291 | ₩41,859 | ₩44,319 | -2.16% | 71.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,616 | ₩45,044 | ₩41,034 | ₩43,716 | +2.58% | 66.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,670 | ₩44,561 | ₩40,082 | ₩41,865 | -1.89% | 65.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,258 | ₩46,049 | ₩41,155 | ₩41,262 | -8.83% | 19.2만 |
|---|