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 | ₩15,863 | ₩15,863 | ₩12,123 | ₩12,617 | -20.46% | 10.4만 |
| 2026.09.28–2026.10.02 | ₩16,761 | ₩18,089 | ₩14,884 | ₩15,444 | -7.86% | 17.4만 |
| 2026.09.21–2026.09.25 | ₩18,639 | ₩19,187 | ₩16,493 | ₩17,623 | -5.45% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩18,276 | ₩19,416 | ₩16,667 | ₩17,770 | -2.77% | 10.7만 |
| 2026.09.08–2026.09.11 | ₩19,443 | ₩20,073 | ₩17,418 | ₩18,773 | -3.45% | 6.2만 |
| 2026.08.31–2026.09.04 | ₩21,307 | ₩22,663 | ₩19,577 | ₩19,707 | -7.51% | 5.8만 |
| 2026.08.24–2026.08.28 | ₩23,338 | ₩24,807 | ₩21,434 | ₩21,829 | -6.47% | 14.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,565 |
| ₩21,669 |
| ₩24,293 |
| +0.54% |
| 8.4만 |
| 2026.08.10–2026.08.14 | ₩25,169 | ₩27,421 | ₩23,881 | ₩25,308 | +0.55% | 9.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,102 | ₩25,547 | ₩17,767 | ₩25,454 | +40.61% | 15만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,543 | ₩21,696 | ₩16,641 | ₩18,909 | -7.95% | 17.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,529 | ₩22,125 | ₩18,545 | ₩19,018 | -7.36% | 8.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,979 | ₩26,979 | ₩19,498 | ₩19,926 | -26.14% | 23.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,021 | ₩34,770 | ₩26,818 | ₩27,116 | -15.32% | 7.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,429 | ₩36,526 | ₩30,505 | ₩31,895 | -4.59% | 9.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,382 | ₩41,394 | ₩29,205 | ₩31,447 | -20.15% | 12.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,529 | ₩46,722 | ₩36,928 | ₩39,912 | -14.22% | 15.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,613 | ₩53,489 | ₩38,739 | ₩42,297 | -14.75% | 20.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,334 | ₩81,272 | ₩45,135 | ₩46,529 | -36.55% | 44.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,284 | ₩73,267 | ₩46,543 | ₩70,290 | +39.79% | 43만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,516 | ₩58,550 | ₩40,307 | ₩49,401 | +6.20% | 13.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,822 | ₩55,835 | ₩47,445 | ₩47,445 | -2.82% | 20.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,686 | ₩57,377 | ₩45,103 | ₩50,002 | -1.35% | 28.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,300 | ₩52,966 | ₩39,557 | ₩49,881 | +20.78% | 42.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,372 | ₩50,016 | ₩39,020 | ₩41,300 | -2.53% | 34.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,584 | ₩51,102 | ₩31,645 | ₩45,322 | +39.09% | 38.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,216 | ₩43,713 | ₩32,986 | ₩33,925 | -11.23% | 17.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,048 | ₩41,018 | ₩28,963 | ₩39,583 | +23.51% | 17.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,300 | ₩45,591 | ₩31,377 | ₩31,592 | -23.51% | 15.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,759 | ₩54,977 | ₩39,557 | ₩41,367 | -20.08% | 16.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,061 | ₩60,743 | ₩49,881 | ₩50,418 | -13.16% | 24만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,541 | ₩63,827 | ₩45,524 | ₩58,866 | +21.27% | 41만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,613 | ₩58,463 | ₩46,194 | ₩52,563 | +5.95% | 17.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,318 | ₩62,486 | ₩49,881 | ₩51,491 | -8.57% | 12.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,750 | ₩85,281 | ₩54,843 | ₩57,525 | -22.00% | 17만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,863 | ₩94,802 | ₩57,659 | ₩79,113 | -15.71% | 21.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩131,676 | ₩161,310 | ₩91,449 | ₩94,802 | -28.00% | 29.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩132,749 | ₩146,158 | ₩108,345 | ₩128,324 | -3.33% | 26.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩147,901 | ₩167,747 | ₩132,883 | ₩143,744 | -2.81% | 23.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩135,431 | ₩163,040 | ₩121,754 | ₩148,786 | +9.86% | 30.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩133,688 | ₩144,817 | ₩111,442 | ₩134,760 | +0.80% | 13.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩168,953 | ₩181,558 | ₩135,967 | ₩138,783 | -17.86% | 9.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩177,401 | ₩177,401 | ₩126,983 | ₩165,655 | -6.62% | 21.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩215,617 | ₩215,885 | ₩166,406 | ₩178,112 | -17.39% | 21.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩170,831 | ₩227,014 | ₩143,007 | ₩206,901 | +21.11% | 24.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,074 | ₩188,396 | ₩142,269 | ₩183,301 | +28.12% | 20.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩171,233 | ₩196,710 | ₩118,267 | ₩137,040 | -19.97% | 48.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩179,010 | ₩267,107 | ₩158,454 | ₩177,133 | -1.05% | 63만 |
|---|
| 2025.11.03–2025.11.07 | ₩251,687 | ₩252,357 | ₩142,135 | ₩163,335 | -35.10% | 20.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩277,164 | ₩284,807 | ₩226,746 | ₩253,698 | -8.47% | 29.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩316,318 | ₩330,237 | ₩218,433 | ₩265,163 | -16.17% | 25.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩328,521 | ₩483,059 | ₩271,532 | ₩297,412 | -9.47% | 66.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩327,314 | ₩432,440 | ₩295,534 | ₩298,350 | -8.85% | 24.7만 |
|---|