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 | ₩15,864 | ₩15,864 | ₩12,124 | ₩12,617 | -20.46% | 10.4만 |
| 2026.09.28–2026.10.02 | ₩16,762 | ₩18,090 | ₩14,885 | ₩15,445 | -7.86% | 17.4만 |
| 2026.09.21–2026.09.25 | ₩18,640 | ₩19,188 | ₩16,494 | ₩17,624 | -5.45% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩18,278 | ₩19,417 | ₩16,668 | ₩17,771 | -2.77% | 10.7만 |
| 2026.09.08–2026.09.11 | ₩19,444 | ₩20,074 | ₩17,419 | ₩18,774 | -3.45% | 6.2만 |
| 2026.08.31–2026.09.04 | ₩21,308 | ₩22,664 | ₩19,578 | ₩19,708 | -7.51% | 5.8만 |
| 2026.08.24–2026.08.28 | ₩23,340 | ₩24,808 | ₩21,436 | ₩21,830 | -6.47% | 14.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,567 |
| ₩21,670 |
| ₩24,295 |
| +0.54% |
| 8.4만 |
| 2026.08.10–2026.08.14 | ₩25,170 | ₩27,423 | ₩23,883 | ₩25,310 | +0.55% | 9.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,103 | ₩25,548 | ₩17,768 | ₩25,456 | +40.61% | 15만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,544 | ₩21,697 | ₩16,642 | ₩18,911 | -7.95% | 17.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,530 | ₩22,126 | ₩18,546 | ₩19,019 | -7.36% | 8.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,981 | ₩26,981 | ₩19,499 | ₩19,927 | -26.14% | 23.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,023 | ₩34,772 | ₩26,820 | ₩27,117 | -15.32% | 7.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,431 | ₩36,528 | ₩30,507 | ₩31,897 | -4.59% | 9.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,385 | ₩41,396 | ₩29,207 | ₩31,449 | -20.15% | 12.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,532 | ₩46,725 | ₩36,931 | ₩39,914 | -14.22% | 15.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,616 | ₩53,492 | ₩38,741 | ₩42,300 | -14.75% | 20.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,338 | ₩81,277 | ₩45,137 | ₩46,532 | -36.55% | 44.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,287 | ₩73,271 | ₩46,545 | ₩70,294 | +39.79% | 43만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,519 | ₩58,554 | ₩40,310 | ₩49,404 | +6.20% | 13.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,825 | ₩55,838 | ₩47,448 | ₩47,448 | -2.82% | 20.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,689 | ₩57,381 | ₩45,105 | ₩50,005 | -1.35% | 28.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,302 | ₩52,969 | ₩39,559 | ₩49,884 | +20.78% | 42.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,375 | ₩50,019 | ₩39,023 | ₩41,302 | -2.53% | 34.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,586 | ₩51,105 | ₩31,647 | ₩45,325 | +39.09% | 38.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,218 | ₩43,716 | ₩32,988 | ₩33,927 | -11.23% | 17.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,049 | ₩41,021 | ₩28,965 | ₩39,586 | +23.51% | 17.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,302 | ₩45,593 | ₩31,379 | ₩31,593 | -23.51% | 15.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,762 | ₩54,980 | ₩39,559 | ₩41,369 | -20.08% | 16.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,064 | ₩60,746 | ₩49,884 | ₩50,421 | -13.16% | 24만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,543 | ₩63,831 | ₩45,526 | ₩58,869 | +21.27% | 41만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,616 | ₩58,467 | ₩46,197 | ₩52,566 | +5.95% | 17.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,321 | ₩62,490 | ₩49,884 | ₩51,494 | -8.57% | 12.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,754 | ₩85,286 | ₩54,846 | ₩57,528 | -22.00% | 17만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,869 | ₩94,807 | ₩57,662 | ₩79,118 | -15.71% | 21.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩131,684 | ₩161,320 | ₩91,455 | ₩94,807 | -28.00% | 29.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩132,757 | ₩146,167 | ₩108,351 | ₩128,332 | -3.33% | 26.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩147,910 | ₩167,757 | ₩132,891 | ₩143,753 | -2.81% | 23.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩135,439 | ₩163,050 | ₩121,761 | ₩148,795 | +9.86% | 30.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩133,696 | ₩144,826 | ₩111,449 | ₩134,768 | +0.80% | 13.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩168,963 | ₩181,569 | ₩135,975 | ₩138,791 | -17.86% | 9.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩177,412 | ₩177,412 | ₩126,991 | ₩165,665 | -6.62% | 21.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩215,630 | ₩215,898 | ₩166,416 | ₩178,122 | -17.39% | 21.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩170,841 | ₩227,028 | ₩143,016 | ₩206,913 | +21.11% | 24.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,083 | ₩188,408 | ₩142,278 | ₩183,312 | +28.12% | 20.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩171,243 | ₩196,722 | ₩118,274 | ₩137,048 | -19.97% | 48.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩179,021 | ₩267,123 | ₩158,464 | ₩177,143 | -1.05% | 63만 |
|---|
| 2025.11.03–2025.11.07 | ₩251,702 | ₩252,372 | ₩142,144 | ₩163,345 | -35.10% | 20.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩277,181 | ₩284,824 | ₩226,760 | ₩253,713 | -8.47% | 29.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩316,337 | ₩330,257 | ₩218,446 | ₩265,179 | -16.17% | 25.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩328,540 | ₩483,088 | ₩271,548 | ₩297,429 | -9.47% | 66.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩327,333 | ₩432,466 | ₩295,552 | ₩298,368 | -8.85% | 24.7만 |
|---|