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 | ₩5,176 | ₩4,452 | ₩5,062 | +2.58% | 1164.1만 |
| 2026.09.28–2026.10.02 | ₩4,599 | ₩5,337 | ₩4,391 | ₩4,901 | +6.56% | 1064.6만 |
| 2026.09.21–2026.09.25 | ₩5,417 | ₩5,665 | ₩4,803 | ₩4,821 | -11.01% | 1561.7만 |
| 2026.09.14–2026.09.18 | ₩6,034 | ₩6,228 | ₩5,290 | ₩5,417 | -10.22% | 1077.1만 |
| 2026.09.08–2026.09.11 | ₩6,088 | ₩6,115 | ₩5,149 | ₩5,605 | -7.93% | 2291.5만 |
| 2026.08.31–2026.09.04 | ₩7,402 | ₩7,750 | ₩6,168 | ₩6,289 | -15.04% | 968만 |
| 2026.08.24–2026.08.28 | ₩6,825 | ₩7,737 | ₩6,342 | ₩7,603 | +11.39% | 1155.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,115 |
| ₩6,906 |
| ₩5,699 |
| ₩6,825 |
| +11.62% |
| 1352.3만 |
| 2026.08.10–2026.08.14 | ₩6,329 | ₩6,812 | ₩5,927 | ₩6,313 | -0.25% | 1242.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,108 | ₩6,664 | ₩5,551 | ₩6,436 | +5.38% | 2892만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,921 | ₩6,530 | ₩4,921 | ₩5,739 | +16.62% | 4514.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,189 | ₩5,263 | ₩4,157 | ₩4,720 | -9.04% | 2737.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,867 | ₩5,417 | ₩4,505 | ₩5,283 | +8.54% | 4578.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,425 | ₩5,042 | ₩4,304 | ₩4,733 | +6.97% | 2704.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,096 | ₩4,686 | ₩3,862 | ₩4,599 | +12.27% | 2580만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,587 | ₩3,952 | ₩3,513 | ₩3,915 | +9.16% | 2848.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,143 | ₩4,345 | ₩3,486 | ₩3,661 | -11.65% | 3366.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,088 | ₩6,168 | ₩3,728 | ₩4,023 | -33.92% | 5512.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,214 | ₩7,490 | ₩6,088 | ₩6,208 | -13.94% | 4693.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,846 | ₩6,718 | ₩5,585 | ₩6,651 | +13.76% | 1685.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,101 | ₩7,026 | ₩5,853 | ₩5,980 | -1.98% | 2642.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,356 | ₩6,577 | ₩5,404 | ₩6,155 | -3.16% | 1475.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,342 | ₩6,798 | ₩6,101 | ₩6,463 | +1.90% | 1547.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,913 | ₩6,502 | ₩5,659 | ₩6,356 | +7.48% | 1385만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,396 | ₩6,839 | ₩5,538 | ₩6,128 | -4.19% | 1855.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,297 | ₩6,637 | ₩5,297 | ₩6,141 | +15.95% | 1644.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,141 | ₩6,342 | ₩5,203 | ₩5,256 | -14.41% | 873.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,873 | ₩6,228 | ₩5,747 | ₩6,141 | +4.57% | 1077.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,517 | ₩6,604 | ₩5,671 | ₩5,739 | -11.93% | 1394.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,450 | ₩7,046 | ₩6,101 | ₩6,450 | 0.00% | 2107.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,434 | ₩8,629 | ₩6,450 | ₩6,544 | -22.42% | 2326.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,120 | ₩8,661 | ₩7,067 | ₩8,568 | +20.34% | 1476.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,973 | ₩7,429 | ₩6,410 | ₩7,362 | +5.58% | 756.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,603 | ₩7,804 | ₩6,946 | ₩7,201 | -5.29% | 455.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,817 | ₩7,931 | ₩6,818 | ₩7,522 | -3.77% | 990.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,614 | ₩9,798 | ₩7,583 | ₩7,791 | -18.97% | 736.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,070 | ₩10,305 | ₩8,877 | ₩9,427 | -6.39% | 368.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,574 | ₩10,151 | ₩9,162 | ₩9,976 | +4.20% | 365.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,934 | ₩12,149 | ₩9,640 | ₩9,681 | -18.88% | 498.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,108 | ₩13,141 | ₩11,947 | ₩12,377 | +2.21% | 254.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,959 | ₩14,227 | ₩12,264 | ₩12,403 | -11.14% | 123.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,193 | ₩14,509 | ₩13,784 | ₩14,012 | -1.28% | 112만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,932 | ₩14,415 | ₩13,302 | ₩14,173 | +1.73% | 271만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,677 | ₩14,790 | ₩12,578 | ₩14,307 | +4.61% | 656.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,398 | ₩13,717 | ₩11,398 | ₩13,570 | +19.06% | 333.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,014 | ₩12,082 | ₩11,349 | ₩11,652 | -3.01% | 96.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,470 | ₩12,631 | ₩11,116 | ₩11,964 | -4.06% | 275.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,390 | ₩13,221 | ₩12,135 | ₩12,564 | +1.41% | 223.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,342 | ₩13,503 | ₩11,988 | ₩12,269 | -8.04% | 251.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,683 | ₩15,313 | ₩12,832 | ₩13,347 | -9.10% | 516.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,047 | ₩15,058 | ₩13,047 | ₩14,509 | +11.20% | 344.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,503 | ₩13,523 | ₩12,524 | ₩12,967 | -3.97% | 303.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,187 | ₩14,227 | ₩13,275 | ₩13,315 | -6.14% | 105.7만 |
|---|