시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long BBAI Daily ETF 과거 주가
Leverage Shares 2X Long BBAI Daily ETF · BAIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long BBAI Daily ETF · BAIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,865 | ₩15,865 | ₩12,125 | ₩12,618 | -20.46% | 10.4만 |
| 2026.09.28–2026.10.02 | ₩16,764 | ₩18,091 | ₩14,886 | ₩15,447 | -7.86% | 17.4만 |
| 2026.09.21–2026.09.25 | ₩18,641 | ₩19,190 | ₩16,496 | ₩17,626 | -5.45% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩18,279 | ₩19,419 | ₩16,670 | ₩17,772 | -2.77% | 10.7만 |
| 2026.09.08–2026.09.11 | ₩19,446 | ₩20,076 | ₩17,421 | ₩18,775 | -3.45% | 6.2만 |
| 2026.08.31–2026.09.04 | ₩21,310 | ₩22,666 | ₩19,580 | ₩19,710 | -7.51% | 5.8만 |
| 2026.08.24–2026.08.28 | ₩23,342 | ₩24,810 | ₩21,437 | ₩21,832 | -6.47% | 14.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,569 |
| ₩21,672 |
| ₩24,297 |
| +0.54% |
| 8.4만 |
| 2026.08.10–2026.08.14 | ₩25,172 | ₩27,425 | ₩23,885 | ₩25,312 | +0.55% | 9.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,105 | ₩25,551 | ₩17,770 | ₩25,458 | +40.61% | 15만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,546 | ₩21,699 | ₩16,643 | ₩18,912 | -7.95% | 17.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,532 | ₩22,128 | ₩18,547 | ₩19,021 | -7.36% | 8.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,983 | ₩26,983 | ₩19,501 | ₩19,929 | -26.14% | 23.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,025 | ₩34,775 | ₩26,822 | ₩27,120 | -15.32% | 7.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,434 | ₩36,532 | ₩30,510 | ₩31,899 | -4.59% | 9.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,388 | ₩41,400 | ₩29,209 | ₩31,451 | -20.15% | 12.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,536 | ₩46,729 | ₩36,934 | ₩39,918 | -14.22% | 15.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,621 | ₩53,496 | ₩38,744 | ₩42,304 | -14.75% | 20.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,345 | ₩81,284 | ₩45,141 | ₩46,536 | -36.55% | 44.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,291 | ₩73,278 | ₩46,550 | ₩70,300 | +39.79% | 43만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,523 | ₩58,559 | ₩40,313 | ₩49,409 | +6.20% | 13.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,829 | ₩55,843 | ₩47,452 | ₩47,452 | -2.82% | 20.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,694 | ₩57,386 | ₩45,109 | ₩50,010 | -1.35% | 28.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,306 | ₩52,973 | ₩39,562 | ₩49,889 | +20.78% | 42.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,379 | ₩50,023 | ₩39,026 | ₩41,306 | -2.53% | 34.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,589 | ₩51,109 | ₩31,650 | ₩45,329 | +39.09% | 38.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,221 | ₩43,720 | ₩32,991 | ₩33,930 | -11.23% | 17.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,052 | ₩41,024 | ₩28,968 | ₩39,589 | +23.51% | 17.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,306 | ₩45,597 | ₩31,382 | ₩31,596 | -23.51% | 15.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,766 | ₩54,985 | ₩39,562 | ₩41,373 | -20.08% | 16.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,070 | ₩60,752 | ₩49,889 | ₩50,425 | -13.16% | 24만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,548 | ₩63,836 | ₩45,530 | ₩58,874 | +21.27% | 41만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,621 | ₩58,472 | ₩46,201 | ₩52,571 | +5.95% | 17.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,326 | ₩62,495 | ₩49,889 | ₩51,498 | -8.57% | 12.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,761 | ₩85,294 | ₩54,851 | ₩57,533 | -22.00% | 17만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,877 | ₩94,816 | ₩57,667 | ₩79,125 | -15.71% | 21.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩131,696 | ₩161,334 | ₩91,463 | ₩94,816 | -28.00% | 29.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩132,769 | ₩146,180 | ₩108,361 | ₩128,343 | -3.33% | 26.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩147,923 | ₩167,772 | ₩132,903 | ₩143,766 | -2.81% | 23.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩135,451 | ₩163,064 | ₩121,772 | ₩148,808 | +9.86% | 30.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩133,708 | ₩144,839 | ₩111,459 | ₩134,781 | +0.80% | 13.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩168,979 | ₩181,585 | ₩135,988 | ₩138,804 | -17.86% | 9.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩177,428 | ₩177,428 | ₩127,002 | ₩165,679 | -6.62% | 21.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩215,649 | ₩215,917 | ₩166,431 | ₩178,138 | -17.39% | 21.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩170,856 | ₩227,048 | ₩143,028 | ₩206,932 | +21.11% | 24.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,095 | ₩188,425 | ₩142,291 | ₩183,328 | +28.12% | 20.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩171,258 | ₩196,739 | ₩118,285 | ₩137,060 | -19.97% | 48.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩179,037 | ₩267,147 | ₩158,478 | ₩177,159 | -1.05% | 63만 |
|---|
| 2025.11.03–2025.11.07 | ₩251,724 | ₩252,395 | ₩142,157 | ₩163,359 | -35.10% | 20.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩277,205 | ₩284,850 | ₩226,780 | ₩253,736 | -8.47% | 29.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩316,365 | ₩330,286 | ₩218,465 | ₩265,203 | -16.17% | 25.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩328,570 | ₩483,131 | ₩271,573 | ₩297,456 | -9.47% | 66.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩327,363 | ₩432,505 | ₩295,578 | ₩298,395 | -8.85% | 24.7만 |
|---|