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 | ₩4,922 | ₩5,163 | ₩4,440 | ₩5,049 | +2.58% | 1164.1만 |
| 2026.09.28–2026.10.02 | ₩4,588 | ₩5,323 | ₩4,380 | ₩4,889 | +6.56% | 1064.6만 |
| 2026.09.21–2026.09.25 | ₩5,403 | ₩5,651 | ₩4,791 | ₩4,808 | -11.01% | 1561.7만 |
| 2026.09.14–2026.09.18 | ₩6,019 | ₩6,213 | ₩5,276 | ₩5,403 | -10.22% | 1077.1만 |
| 2026.09.08–2026.09.11 | ₩6,072 | ₩6,099 | ₩5,136 | ₩5,591 | -7.93% | 2291.5만 |
| 2026.08.31–2026.09.04 | ₩7,383 | ₩7,731 | ₩6,152 | ₩6,273 | -15.04% | 968만 |
| 2026.08.24–2026.08.28 | ₩6,808 | ₩7,717 | ₩6,326 | ₩7,584 | +11.39% | 1155.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,099 |
| ₩6,888 |
| ₩5,684 |
| ₩6,808 |
| +11.62% |
| 1352.3만 |
| 2026.08.10–2026.08.14 | ₩6,313 | ₩6,794 | ₩5,912 | ₩6,297 | -0.25% | 1242.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,092 | ₩6,647 | ₩5,537 | ₩6,420 | +5.38% | 2892만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,909 | ₩6,514 | ₩4,909 | ₩5,725 | +16.62% | 4514.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,176 | ₩5,250 | ₩4,146 | ₩4,708 | -9.04% | 2737.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,855 | ₩5,403 | ₩4,494 | ₩5,270 | +8.54% | 4578.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,414 | ₩5,029 | ₩4,293 | ₩4,721 | +6.97% | 2704.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,086 | ₩4,675 | ₩3,852 | ₩4,588 | +12.27% | 2580만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,578 | ₩3,942 | ₩3,504 | ₩3,906 | +9.16% | 2848.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,133 | ₩4,334 | ₩3,477 | ₩3,651 | -11.65% | 3366.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,072 | ₩6,152 | ₩3,718 | ₩4,013 | -33.92% | 5512.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,196 | ₩7,471 | ₩6,072 | ₩6,193 | -13.94% | 4693.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,832 | ₩6,701 | ₩5,571 | ₩6,634 | +13.76% | 1685.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,086 | ₩7,008 | ₩5,838 | ₩5,965 | -1.98% | 2642.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,340 | ₩6,560 | ₩5,390 | ₩6,139 | -3.16% | 1475.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,326 | ₩6,781 | ₩6,086 | ₩6,447 | +1.90% | 1547.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,898 | ₩6,486 | ₩5,644 | ₩6,340 | +7.48% | 1385만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,380 | ₩6,821 | ₩5,524 | ₩6,112 | -4.19% | 1855.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,283 | ₩6,621 | ₩5,283 | ₩6,126 | +15.95% | 1644.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,126 | ₩6,326 | ₩5,190 | ₩5,243 | -14.41% | 873.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,858 | ₩6,213 | ₩5,733 | ₩6,126 | +4.57% | 1077.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,500 | ₩6,587 | ₩5,656 | ₩5,725 | -11.93% | 1394.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,433 | ₩7,029 | ₩6,086 | ₩6,433 | 0.00% | 2107.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,413 | ₩8,607 | ₩6,433 | ₩6,527 | -22.42% | 2326.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,102 | ₩8,639 | ₩7,049 | ₩8,547 | +20.34% | 1476.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,955 | ₩7,410 | ₩6,393 | ₩7,343 | +5.58% | 756.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,584 | ₩7,784 | ₩6,928 | ₩7,182 | -5.29% | 455.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,798 | ₩7,911 | ₩6,801 | ₩7,503 | -3.77% | 990.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,590 | ₩9,773 | ₩7,564 | ₩7,771 | -18.97% | 736.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,045 | ₩10,279 | ₩8,854 | ₩9,403 | -6.39% | 368.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,550 | ₩10,125 | ₩9,139 | ₩9,951 | +4.20% | 365.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,904 | ₩12,118 | ₩9,615 | ₩9,657 | -18.88% | 498.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,078 | ₩13,108 | ₩11,917 | ₩12,345 | +2.21% | 254.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,923 | ₩14,191 | ₩12,233 | ₩12,372 | -11.14% | 123.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,157 | ₩14,472 | ₩13,749 | ₩13,977 | -1.28% | 112만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,897 | ₩14,378 | ₩13,268 | ₩14,137 | +1.73% | 271만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,642 | ₩14,753 | ₩12,546 | ₩14,271 | +4.61% | 656.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,369 | ₩13,683 | ₩11,369 | ₩13,535 | +19.06% | 333.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,984 | ₩12,051 | ₩11,321 | ₩11,623 | -3.01% | 96.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,439 | ₩12,599 | ₩11,088 | ₩11,933 | -4.06% | 275.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,358 | ₩13,188 | ₩12,104 | ₩12,532 | +1.41% | 223.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,308 | ₩13,469 | ₩11,957 | ₩12,238 | -8.04% | 251.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,646 | ₩15,274 | ₩12,800 | ₩13,313 | -9.10% | 516.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,014 | ₩15,020 | ₩13,014 | ₩14,472 | +11.20% | 344.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,469 | ₩13,489 | ₩12,492 | ₩12,934 | -3.97% | 303.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,151 | ₩14,191 | ₩13,241 | ₩13,281 | -6.14% | 105.7만 |
|---|