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 | ₩15,852 | ₩15,852 | ₩12,115 | ₩12,608 | -20.46% | 10.4만 |
| 2026.09.28–2026.10.02 | ₩16,750 | ₩18,077 | ₩14,874 | ₩15,434 | -7.86% | 17.4만 |
| 2026.09.21–2026.09.25 | ₩18,626 | ₩19,174 | ₩16,482 | ₩17,612 | -5.45% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩18,264 | ₩19,403 | ₩16,656 | ₩17,758 | -2.77% | 10.7만 |
| 2026.09.08–2026.09.11 | ₩19,430 | ₩20,060 | ₩17,407 | ₩18,760 | -3.45% | 6.2만 |
| 2026.08.31–2026.09.04 | ₩21,293 | ₩22,648 | ₩19,564 | ₩19,694 | -7.51% | 5.8만 |
| 2026.08.24–2026.08.28 | ₩23,323 | ₩24,790 | ₩21,420 | ₩21,814 | -6.47% | 14.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,147 |
| ₩24,549 |
| ₩21,655 |
| ₩24,277 |
| +0.54% |
| 8.4만 |
| 2026.08.10–2026.08.14 | ₩25,152 | ₩27,403 | ₩23,866 | ₩25,292 | +0.55% | 9.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,090 | ₩25,530 | ₩17,755 | ₩25,438 | +40.61% | 15만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,529 | ₩21,682 | ₩16,630 | ₩18,897 | -7.95% | 17.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,516 | ₩22,110 | ₩18,532 | ₩19,006 | -7.36% | 8.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,961 | ₩26,961 | ₩19,485 | ₩19,913 | -26.14% | 23.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,000 | ₩34,747 | ₩26,800 | ₩27,098 | -15.32% | 7.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,407 | ₩36,502 | ₩30,485 | ₩31,874 | -4.59% | 9.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,356 | ₩41,366 | ₩29,186 | ₩31,426 | -20.15% | 12.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,499 | ₩46,692 | ₩36,904 | ₩39,886 | -14.22% | 15.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,581 | ₩53,453 | ₩38,713 | ₩42,270 | -14.75% | 20.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,286 | ₩81,219 | ₩45,105 | ₩46,499 | -36.55% | 44.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,251 | ₩73,219 | ₩46,512 | ₩70,244 | +39.79% | 43만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,485 | ₩58,512 | ₩40,281 | ₩49,369 | +6.20% | 13.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,790 | ₩55,798 | ₩47,414 | ₩47,414 | -2.82% | 20.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,653 | ₩57,339 | ₩45,073 | ₩49,969 | -1.35% | 28.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,273 | ₩52,931 | ₩39,531 | ₩49,849 | +20.78% | 42.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,345 | ₩49,983 | ₩38,995 | ₩41,273 | -2.53% | 34.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,562 | ₩51,068 | ₩31,624 | ₩45,293 | +39.09% | 38.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,191 | ₩43,685 | ₩32,964 | ₩33,903 | -11.23% | 17.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,026 | ₩40,991 | ₩28,944 | ₩39,557 | +23.51% | 17.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,273 | ₩45,561 | ₩31,356 | ₩31,571 | -23.51% | 15.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,725 | ₩54,941 | ₩39,531 | ₩41,340 | -20.08% | 16.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,023 | ₩60,703 | ₩49,849 | ₩50,385 | -13.16% | 24만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,509 | ₩63,785 | ₩45,494 | ₩58,827 | +21.27% | 41만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,581 | ₩58,425 | ₩46,164 | ₩52,529 | +5.95% | 17.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,281 | ₩62,445 | ₩49,849 | ₩51,457 | -8.57% | 12.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,701 | ₩85,225 | ₩54,807 | ₩57,487 | -22.00% | 17만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,801 | ₩94,739 | ₩57,621 | ₩79,061 | -15.71% | 21.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩131,590 | ₩161,204 | ₩91,389 | ₩94,739 | -28.00% | 29.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩132,662 | ₩146,062 | ₩108,274 | ₩128,240 | -3.33% | 26.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩147,804 | ₩167,636 | ₩132,796 | ₩143,650 | -2.81% | 23.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩135,342 | ₩162,933 | ₩121,674 | ₩148,689 | +9.86% | 30.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩133,600 | ₩144,722 | ₩111,369 | ₩134,672 | +0.80% | 13.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩168,843 | ₩181,439 | ₩135,878 | ₩138,692 | -17.86% | 9.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩177,285 | ₩177,285 | ₩126,900 | ₩165,546 | -6.62% | 21.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩215,475 | ₩215,743 | ₩166,296 | ₩177,995 | -17.39% | 21.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩170,719 | ₩226,865 | ₩142,913 | ₩206,765 | +21.11% | 24.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩142,980 | ₩188,273 | ₩142,176 | ₩183,181 | +28.12% | 20.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩171,121 | ₩196,581 | ₩118,190 | ₩136,950 | -19.97% | 48.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩178,893 | ₩266,932 | ₩158,350 | ₩177,017 | -1.05% | 63만 |
|---|
| 2025.11.03–2025.11.07 | ₩251,522 | ₩252,192 | ₩142,042 | ₩163,228 | -35.10% | 20.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩276,982 | ₩284,620 | ₩226,597 | ₩253,532 | -8.47% | 29.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩316,111 | ₩330,020 | ₩218,289 | ₩264,989 | -16.17% | 25.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩328,305 | ₩482,742 | ₩271,354 | ₩297,216 | -9.47% | 66.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩327,099 | ₩432,156 | ₩295,340 | ₩298,154 | -8.85% | 24.7만 |
|---|