시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long CBRS Daily ETF 과거 주가
Leverage Shares 2X Long CBRS Daily ETF · CBRG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long CBRS Daily ETF · CBRG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,218 | ₩3,245 | ₩2,950 | ₩3,017 | -6.25% | 1490.7만 |
| 2026.10.08 | ₩3,299 | ₩3,352 | ₩2,923 | ₩3,165 | -4.07% | 2784.4만 |
| 2026.10.07 | ₩3,352 | ₩3,473 | ₩3,285 | ₩3,446 | +2.80% | 2139.8만 |
| 2026.10.06 | ₩3,607 | ₩3,835 | ₩3,446 | ₩3,540 | -1.86% | 2483.8만 |
| 2026.10.05 | ₩3,486 | ₩3,848 | ₩3,460 | ₩3,701 | +6.15% | 4220.5만 |
| 2026.10.02 | ₩3,366 | ₩3,486 | ₩3,097 | ₩3,151 | -6.37% | 2251.7만 |
| 2026.10.01 | ₩3,781 | ₩3,875 | ₩3,232 | ₩3,285 | -13.12% | 2585.7만 |
| 2026.09.30 | ₩3,862 | ₩3,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,607 |
| ₩3,620 |
| -6.25% |
| 2781.8만 |
| 2026.09.29 | ₩4,666 | ₩5,243 | ₩4,345 | ₩4,398 | -5.75% | 2500.8만 |
|---|
| 2026.09.28 | ₩4,800 | ₩4,854 | ₩4,318 | ₩4,465 | -6.98% | 888.7만 |
|---|
| 2026.09.25 | ₩5,176 | ₩5,243 | ₩4,814 | ₩4,948 | -4.40% | 1352.2만 |
|---|
| 2026.09.24 | ₩4,505 | ₩5,042 | ₩4,492 | ₩4,935 | +9.52% | 868.1만 |
|---|
| 2026.09.23 | ₩5,162 | ₩5,270 | ₩4,787 | ₩4,881 | -5.45% | 1048.2만 |
|---|
| 2026.09.22 | ₩4,854 | ₩5,270 | ₩4,680 | ₩5,230 | +7.73% | 1218.9만 |
|---|
| 2026.09.21 | ₩4,666 | ₩5,203 | ₩4,653 | ₩5,055 | +8.33% | 1258만 |
|---|
| 2026.09.18 | ₩4,546 | ₩4,800 | ₩4,505 | ₩4,599 | +1.18% | 947.3만 |
|---|
| 2026.09.17 | ₩4,425 | ₩4,613 | ₩4,264 | ₩4,412 | -0.30% | 1233.3만 |
|---|
| 2026.09.16 | ₩4,036 | ₩4,291 | ₩3,889 | ₩4,224 | +4.65% | 1143.1만 |
|---|
| 2026.09.15 | ₩3,875 | ₩4,157 | ₩3,822 | ₩3,982 | +2.77% | 713.3만 |
|---|
| 2026.09.14 | ₩3,808 | ₩4,023 | ₩3,687 | ₩3,862 | +1.41% | 971.1만 |
|---|
| 2026.09.11 | ₩4,425 | ₩4,559 | ₩4,237 | ₩4,331 | -2.12% | 673.6만 |
|---|
| 2026.09.10 | ₩4,318 | ₩4,492 | ₩4,224 | ₩4,318 | 0.00% | 951.6만 |
|---|
| 2026.09.09 | ₩4,559 | ₩4,935 | ₩4,465 | ₩4,546 | -0.29% | 969.7만 |
|---|
| 2026.09.08 | ₩5,551 | ₩5,833 | ₩4,707 | ₩4,720 | -14.98% | 1509.7만 |
|---|
| 2026.09.04 | ₩4,358 | ₩5,538 | ₩4,358 | ₩5,216 | +19.69% | 2852만 |
|---|
| 2026.09.03 | ₩3,969 | ₩4,371 | ₩3,929 | ₩4,345 | +9.46% | 972.7만 |
|---|
| 2026.09.02 | ₩3,486 | ₩4,117 | ₩3,433 | ₩4,090 | +17.31% | 1398만 |
|---|
| 2026.09.01 | ₩3,929 | ₩4,023 | ₩3,553 | ₩3,594 | -8.53% | 1096.5만 |
|---|
| 2026.08.31 | ₩3,822 | ₩4,143 | ₩3,781 | ₩4,117 | +7.72% | 736.4만 |
|---|
| 2026.08.28 | ₩4,130 | ₩4,130 | ₩3,808 | ₩3,902 | -5.52% | 890.4만 |
|---|
| 2026.08.27 | ₩4,237 | ₩4,291 | ₩3,942 | ₩4,251 | +0.32% | 1256.1만 |
|---|
| 2026.08.26 | ₩3,996 | ₩4,143 | ₩3,822 | ₩4,036 | +1.01% | 1251.3만 |
|---|
| 2026.08.25 | ₩4,318 | ₩4,425 | ₩3,969 | ₩4,143 | -4.04% | 998.4만 |
|---|
| 2026.08.24 | ₩4,452 | ₩4,532 | ₩4,157 | ₩4,184 | -6.02% | 848.6만 |
|---|
| 2026.08.21 | ₩5,457 | ₩5,457 | ₩4,720 | ₩4,720 | -13.51% | 1011.3만 |
|---|
| 2026.08.20 | ₩5,712 | ₩5,712 | ₩5,082 | ₩5,444 | -4.69% | 899.8만 |
|---|
| 2026.08.19 | ₩5,846 | ₩5,860 | ₩4,961 | ₩5,752 | -1.61% | 1711만 |
|---|
| 2026.08.18 | ₩7,308 | ₩7,348 | ₩5,659 | ₩5,980 | -18.17% | 1739.1만 |
|---|
| 2026.08.17 | ₩6,477 | ₩8,542 | ₩6,423 | ₩8,045 | +24.22% | 2055.6만 |
|---|
| 2026.08.14 | ₩6,584 | ₩6,772 | ₩6,007 | ₩6,182 | -6.11% | 1225.4만 |
|---|
| 2026.08.13 | ₩6,034 | ₩7,522 | ₩6,034 | ₩6,919 | +14.67% | 2243.2만 |
|---|
| 2026.08.12 | ₩8,206 | ₩9,279 | ₩7,724 | ₩9,064 | +10.46% | 2255.2만 |
|---|
| 2026.08.11 | ₩7,160 | ₩7,455 | ₩6,477 | ₩7,321 | +2.25% | 653.3만 |
|---|
| 2026.08.10 | ₩6,879 | ₩7,308 | ₩6,718 | ₩7,053 | +2.53% | 935.6만 |
|---|
| 2026.08.07 | ₩6,356 | ₩6,999 | ₩5,578 | ₩6,879 | +8.23% | 777.1만 |
|---|
| 2026.08.06 | ₩5,739 | ₩6,436 | ₩5,659 | ₩5,994 | +4.44% | 456.7만 |
|---|
| 2026.08.05 | ₩6,436 | ₩6,946 | ₩6,088 | ₩6,155 | -4.38% | 533.3만 |
|---|
| 2026.08.04 | ₩6,637 | ₩7,201 | ₩6,208 | ₩6,959 | +4.85% | 999.3만 |
|---|
| 2026.08.03 | ₩5,015 | ₩6,678 | ₩4,640 | ₩6,557 | +30.75% | 864.8만 |
|---|
| 2026.07.31 | ₩5,954 | ₩6,275 | ₩5,243 | ₩5,404 | -9.23% | 970만 |
|---|
| 2026.07.30 | ₩4,532 | ₩5,726 | ₩4,345 | ₩5,632 | +24.26% | 1719.1만 |
|---|
| 2026.07.29 | ₩5,203 | ₩5,203 | ₩4,023 | ₩4,063 | -21.91% | 950.9만 |
|---|
| 2026.07.28 | ₩4,693 | ₩5,364 | ₩4,318 | ₩5,297 | +12.86% | 944만 |
|---|
| 2026.07.27 | ₩5,887 | ₩5,913 | ₩4,720 | ₩5,069 | -13.90% | 855.9만 |
|---|
| 2026.07.24 | ₩6,651 | ₩6,705 | ₩5,323 | ₩5,726 | -13.91% | 1138.5만 |
|---|
| 2026.07.23 | ₩6,155 | ₩8,045 | ₩5,940 | ₩7,040 | +14.38% | 1673.6만 |
|---|
| 2026.07.22 | ₩6,047 | ₩8,542 | ₩6,034 | ₩6,423 | +6.21% | 2094.4만 |
|---|
| 2026.07.21 | ₩4,948 | ₩6,477 | ₩4,841 | ₩6,356 | +28.46% | 954.7만 |
|---|
| 2026.07.20 | ₩4,720 | ₩4,961 | ₩4,076 | ₩4,693 | -0.57% | 960.1만 |
|---|
| 2026.07.17 | ₩4,465 | ₩4,693 | ₩3,929 | ₩4,465 | 0.00% | 901.5만 |
|---|
| 2026.07.16 | ₩4,827 | ₩5,230 | ₩4,599 | ₩4,908 | +1.67% | 620.3만 |
|---|
| 2026.07.15 | ₩6,436 | ₩6,436 | ₩5,015 | ₩5,136 | -20.21% | 646.5만 |
|---|
| 2026.07.14 | ₩6,530 | ₩6,637 | ₩5,323 | ₩6,356 | -2.67% | 1067.9만 |
|---|
| 2026.07.13 | ₩6,611 | ₩7,013 | ₩6,302 | ₩6,396 | -3.25% | 703.9만 |
|---|
| 2026.07.10 | ₩5,873 | ₩7,174 | ₩5,632 | ₩7,093 | +20.78% | 1402.5만 |
|---|
| 2026.07.09 | ₩5,578 | ₩6,436 | ₩5,404 | ₩6,074 | +8.89% | 1001.3만 |
|---|
| 2026.07.08 | ₩4,841 | ₩5,525 | ₩4,733 | ₩5,149 | +6.37% | 569.3만 |
|---|
| 2026.07.07 | ₩5,377 | ₩5,377 | ₩4,693 | ₩4,881 | -9.23% | 711.1만 |
|---|
| 2026.07.06 | ₩6,718 | ₩6,731 | ₩5,739 | ₩5,806 | -13.57% | 887.8만 |
|---|
| 2026.07.02 | ₩7,764 | ₩7,952 | ₩6,557 | ₩6,611 | -14.85% | 872만 |
|---|
| 2026.07.01 | ₩7,402 | ₩8,314 | ₩7,120 | ₩7,791 | +5.25% | 727만 |
|---|
| 2026.06.30 | ₩6,705 | ₩7,871 | ₩6,490 | ₩7,804 | +16.40% | 893.1만 |
|---|
| 2026.06.29 | ₩5,632 | ₩7,737 | ₩5,457 | ₩7,482 | +32.86% | 1501.3만 |
|---|
| 2026.06.26 | ₩4,331 | ₩5,551 | ₩4,264 | ₩5,431 | +25.39% | 1219만 |
|---|
| 2026.06.25 | ₩5,994 | ₩5,994 | ₩4,277 | ₩4,720 | -21.25% | 1225.9만 |
|---|
| 2026.06.24 | ₩7,750 | ₩7,764 | ₩5,498 | ₩5,565 | -28.20% | 1717만 |
|---|
| 2026.06.23 | ₩8,112 | ₩9,923 | ₩7,817 | ₩9,145 | +12.73% | 743.3만 |
|---|
| 2026.06.22 | ₩10,057 | ₩10,365 | ₩8,890 | ₩8,944 | -11.07% | 309.7만 |
|---|
| 2026.06.18 | ₩8,769 | ₩10,607 | ₩8,327 | ₩9,775 | +11.47% | 648.1만 |
|---|
| 2026.06.17 | ₩8,220 | ₩9,520 | ₩7,925 | ₩8,220 | 0.00% | 422.1만 |
|---|
| 2026.06.16 | ₩8,528 | ₩8,609 | ₩7,321 | ₩8,099 | -5.03% | 435.8만 |
|---|
| 2026.06.15 | ₩9,051 | ₩9,078 | ₩7,938 | ₩8,528 | -5.78% | 512.9만 |
|---|
| 2026.06.12 | ₩9,574 | ₩9,574 | ₩7,750 | ₩8,260 | -13.73% | 717.1만 |
|---|
| 2026.06.11 | ₩10,325 | ₩10,566 | ₩8,783 | ₩9,319 | -9.74% | 624.3만 |
|---|
| 2026.06.10 | ₩9,266 | ₩11,572 | ₩9,266 | ₩10,244 | +10.56% | 915.6만 |
|---|
| 2026.06.09 | ₩10,969 | ₩10,969 | ₩8,340 | ₩9,359 | -14.67% | 848.8만 |
|---|
| 2026.06.08 | ₩8,434 | ₩11,237 | ₩7,858 | ₩10,312 | +22.26% | 1060.8만 |
|---|
| 2026.06.05 | ₩8,126 | ₩9,319 | ₩7,254 | ₩7,563 | -6.93% | 500만 |
|---|
| 2026.06.04 | ₩8,515 | ₩9,091 | ₩7,965 | ₩8,783 | +3.15% | 284.9만 |
|---|
| 2026.06.03 | ₩10,164 | ₩10,164 | ₩8,582 | ₩8,756 | -13.85% | 447.2만 |
|---|
| 2026.06.02 | ₩9,386 | ₩11,062 | ₩9,064 | ₩10,647 | +13.43% | 461.2만 |
|---|
| 2026.06.01 | ₩10,513 | ₩10,539 | ₩8,729 | ₩8,810 | -16.20% | 395.1만 |
|---|
| 2026.05.29 | ₩12,014 | ₩12,309 | ₩10,566 | ₩11,062 | -7.92% | 234.7만 |
|---|
| 2026.05.28 | ₩13,489 | ₩14,214 | ₩11,451 | ₩11,572 | -14.21% | 324.7만 |
|---|
| 2026.05.27 | ₩11,854 | ₩14,294 | ₩11,840 | ₩14,066 | +18.67% | 477.5만 |
|---|
| 2026.05.26 | ₩13,556 | ₩13,758 | ₩11,089 | ₩11,652 | -14.05% | 532.6만 |
|---|
| 2026.05.22 | ₩16,413 | ₩16,413 | ₩12,484 | ₩13,194 | -19.61% | 563.8만 |
|---|
| 2026.05.21 | ₩17,660 | ₩17,660 | ₩15,461 | ₩16,225 | -8.12% | 272.3만 |
|---|
| 2026.05.20 | ₩20,717 | ₩22,996 | ₩16,627 | ₩17,137 | -17.28% | 421.2만 |
|---|
| 2026.05.19 | ₩17,552 | ₩22,393 | ₩16,641 | ₩18,732 | +6.72% | 432.6만 |
|---|
| 2026.05.18 | ₩17,432 | ₩18,773 | ₩15,259 | ₩17,955 | +3.00% | 338.7만 |
|---|
| 2026.05.15 | ₩18,437 | ₩19,725 | ₩15,487 | ₩15,890 | -13.82% | 369.8만 |
|---|