시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long ADBE Daily ETF 과거 주가
Leverage Shares 2X Long ADBE Daily ETF · ADBG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long ADBE Daily ETF · ADBG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,935 | ₩5,177 | ₩4,453 | ₩5,063 | +2.58% | 1164.1만 |
| 2026.09.28–2026.10.02 | ₩4,600 | ₩5,338 | ₩4,392 | ₩4,902 | +6.56% | 1064.6만 |
| 2026.09.21–2026.09.25 | ₩5,418 | ₩5,666 | ₩4,804 | ₩4,821 | -11.01% | 1561.7만 |
| 2026.09.14–2026.09.18 | ₩6,035 | ₩6,230 | ₩5,291 | ₩5,418 | -10.22% | 1077.1만 |
| 2026.09.08–2026.09.11 | ₩6,089 | ₩6,116 | ₩5,150 | ₩5,606 | -7.93% | 2291.5만 |
| 2026.08.31–2026.09.04 | ₩7,403 | ₩7,752 | ₩6,169 | ₩6,290 | -15.04% | 968만 |
| 2026.08.24–2026.08.28 | ₩6,826 | ₩7,738 | ₩6,344 | ₩7,604 | +11.39% | 1155.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,116 |
| ₩6,907 |
| ₩5,700 |
| ₩6,826 |
| +11.62% |
| 1352.3만 |
| 2026.08.10–2026.08.14 | ₩6,330 | ₩6,813 | ₩5,928 | ₩6,314 | -0.25% | 1242.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,109 | ₩6,665 | ₩5,552 | ₩6,437 | +5.38% | 2892만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,922 | ₩6,531 | ₩4,922 | ₩5,740 | +16.62% | 4514.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,190 | ₩5,264 | ₩4,158 | ₩4,721 | -9.04% | 2737.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,868 | ₩5,418 | ₩4,506 | ₩5,284 | +8.54% | 4578.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,426 | ₩5,043 | ₩4,305 | ₩4,734 | +6.97% | 2704.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,097 | ₩4,687 | ₩3,862 | ₩4,600 | +12.27% | 2580만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,588 | ₩3,952 | ₩3,514 | ₩3,916 | +9.16% | 2848.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,144 | ₩4,345 | ₩3,487 | ₩3,661 | -11.65% | 3366.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,089 | ₩6,169 | ₩3,728 | ₩4,023 | -33.92% | 5512.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,215 | ₩7,492 | ₩6,089 | ₩6,209 | -13.94% | 4693.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,847 | ₩6,719 | ₩5,586 | ₩6,652 | +13.76% | 1685.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,102 | ₩7,028 | ₩5,854 | ₩5,981 | -1.98% | 2642.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,357 | ₩6,578 | ₩5,405 | ₩6,156 | -3.16% | 1475.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,344 | ₩6,800 | ₩6,102 | ₩6,464 | +1.90% | 1547.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,914 | ₩6,503 | ₩5,660 | ₩6,357 | +7.48% | 1385만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,397 | ₩6,840 | ₩5,539 | ₩6,129 | -4.19% | 1855.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,298 | ₩6,639 | ₩5,298 | ₩6,142 | +15.95% | 1644.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,142 | ₩6,344 | ₩5,204 | ₩5,257 | -14.41% | 873.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,874 | ₩6,230 | ₩5,748 | ₩6,142 | +4.57% | 1077.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,518 | ₩6,605 | ₩5,672 | ₩5,740 | -11.93% | 1394.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,451 | ₩7,048 | ₩6,102 | ₩6,451 | 0.00% | 2107.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,436 | ₩8,630 | ₩6,451 | ₩6,545 | -22.42% | 2326.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,121 | ₩8,662 | ₩7,068 | ₩8,570 | +20.34% | 1476.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,974 | ₩7,430 | ₩6,411 | ₩7,363 | +5.58% | 756.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,604 | ₩7,805 | ₩6,947 | ₩7,202 | -5.29% | 455.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,819 | ₩7,933 | ₩6,820 | ₩7,524 | -3.77% | 990.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,616 | ₩9,800 | ₩7,584 | ₩7,792 | -18.97% | 736.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,072 | ₩10,307 | ₩8,878 | ₩9,428 | -6.39% | 368.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,576 | ₩10,152 | ₩9,164 | ₩9,978 | +4.20% | 365.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,936 | ₩12,151 | ₩9,641 | ₩9,683 | -18.88% | 498.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,110 | ₩13,143 | ₩11,950 | ₩12,379 | +2.21% | 254.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,961 | ₩14,229 | ₩12,266 | ₩12,406 | -11.14% | 123.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,196 | ₩14,511 | ₩13,787 | ₩14,015 | -1.28% | 112만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,934 | ₩14,417 | ₩13,304 | ₩14,176 | +1.73% | 271만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,680 | ₩14,793 | ₩12,580 | ₩14,310 | +4.61% | 656.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,400 | ₩13,720 | ₩11,400 | ₩13,572 | +19.06% | 333.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,017 | ₩12,084 | ₩11,351 | ₩11,655 | -3.01% | 96.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,473 | ₩12,634 | ₩11,118 | ₩11,966 | -4.06% | 275.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,392 | ₩13,224 | ₩12,137 | ₩12,566 | +1.41% | 223.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,344 | ₩13,505 | ₩11,990 | ₩12,271 | -8.04% | 251.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,685 | ₩15,316 | ₩12,835 | ₩13,350 | -9.10% | 516.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,049 | ₩15,061 | ₩13,049 | ₩14,511 | +11.20% | 344.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,505 | ₩13,525 | ₩12,526 | ₩12,969 | -3.97% | 303.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,189 | ₩14,229 | ₩13,277 | ₩13,318 | -6.14% | 105.7만 |
|---|