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 | ₩3,210 | ₩3,237 | ₩2,943 | ₩3,010 | -6.25% | 1490.7만 |
| 2026.10.08 | ₩3,290 | ₩3,344 | ₩2,916 | ₩3,157 | -4.07% | 2784.4만 |
| 2026.10.07 | ₩3,344 | ₩3,464 | ₩3,277 | ₩3,438 | +2.80% | 2139.8만 |
| 2026.10.06 | ₩3,598 | ₩3,825 | ₩3,438 | ₩3,531 | -1.86% | 2483.8만 |
| 2026.10.05 | ₩3,478 | ₩3,839 | ₩3,451 | ₩3,692 | +6.15% | 4220.5만 |
| 2026.10.02 | ₩3,357 | ₩3,478 | ₩3,090 | ₩3,143 | -6.37% | 2251.7만 |
| 2026.10.01 | ₩3,772 | ₩3,866 | ₩3,224 | ₩3,277 | -13.12% | 2585.7만 |
| 2026.09.30 | ₩3,852 | ₩3,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,598 |
| ₩3,611 |
| -6.25% |
| 2781.8만 |
| 2026.09.29 | ₩4,655 | ₩5,230 | ₩4,334 | ₩4,387 | -5.75% | 2500.8만 |
|---|
| 2026.09.28 | ₩4,789 | ₩4,842 | ₩4,307 | ₩4,454 | -6.98% | 888.7만 |
|---|
| 2026.09.25 | ₩5,163 | ₩5,230 | ₩4,802 | ₩4,936 | -4.40% | 1352.2만 |
|---|
| 2026.09.24 | ₩4,494 | ₩5,029 | ₩4,481 | ₩4,922 | +9.52% | 868.1만 |
|---|
| 2026.09.23 | ₩5,150 | ₩5,257 | ₩4,775 | ₩4,869 | -5.45% | 1048.2만 |
|---|
| 2026.09.22 | ₩4,842 | ₩5,257 | ₩4,668 | ₩5,217 | +7.73% | 1218.9만 |
|---|
| 2026.09.21 | ₩4,655 | ₩5,190 | ₩4,641 | ₩5,043 | +8.33% | 1258만 |
|---|
| 2026.09.18 | ₩4,534 | ₩4,789 | ₩4,494 | ₩4,588 | +1.18% | 947.3만 |
|---|
| 2026.09.17 | ₩4,414 | ₩4,601 | ₩4,254 | ₩4,401 | -0.30% | 1233.3만 |
|---|
| 2026.09.16 | ₩4,026 | ₩4,280 | ₩3,879 | ₩4,213 | +4.65% | 1143.1만 |
|---|
| 2026.09.15 | ₩3,866 | ₩4,146 | ₩3,812 | ₩3,973 | +2.77% | 713.3만 |
|---|
| 2026.09.14 | ₩3,799 | ₩4,013 | ₩3,678 | ₩3,852 | +1.41% | 971.1만 |
|---|
| 2026.09.11 | ₩4,414 | ₩4,548 | ₩4,227 | ₩4,320 | -2.12% | 673.6만 |
|---|
| 2026.09.10 | ₩4,307 | ₩4,481 | ₩4,213 | ₩4,307 | 0.00% | 951.6만 |
|---|
| 2026.09.09 | ₩4,548 | ₩4,922 | ₩4,454 | ₩4,534 | -0.29% | 969.7만 |
|---|
| 2026.09.08 | ₩5,538 | ₩5,818 | ₩4,695 | ₩4,708 | -14.98% | 1509.7만 |
|---|
| 2026.09.04 | ₩4,347 | ₩5,524 | ₩4,347 | ₩5,203 | +19.69% | 2852만 |
|---|
| 2026.09.03 | ₩3,959 | ₩4,361 | ₩3,919 | ₩4,334 | +9.46% | 972.7만 |
|---|
| 2026.09.02 | ₩3,478 | ₩4,106 | ₩3,424 | ₩4,080 | +17.31% | 1398만 |
|---|
| 2026.09.01 | ₩3,919 | ₩4,013 | ₩3,545 | ₩3,585 | -8.53% | 1096.5만 |
|---|
| 2026.08.31 | ₩3,812 | ₩4,133 | ₩3,772 | ₩4,106 | +7.72% | 736.4만 |
|---|
| 2026.08.28 | ₩4,120 | ₩4,120 | ₩3,799 | ₩3,892 | -5.52% | 890.4만 |
|---|
| 2026.08.27 | ₩4,227 | ₩4,280 | ₩3,932 | ₩4,240 | +0.32% | 1256.1만 |
|---|
| 2026.08.26 | ₩3,986 | ₩4,133 | ₩3,812 | ₩4,026 | +1.01% | 1251.3만 |
|---|
| 2026.08.25 | ₩4,307 | ₩4,414 | ₩3,959 | ₩4,133 | -4.04% | 998.4만 |
|---|
| 2026.08.24 | ₩4,441 | ₩4,521 | ₩4,146 | ₩4,173 | -6.02% | 848.6만 |
|---|
| 2026.08.21 | ₩5,444 | ₩5,444 | ₩4,708 | ₩4,708 | -13.51% | 1011.3만 |
|---|
| 2026.08.20 | ₩5,698 | ₩5,698 | ₩5,069 | ₩5,431 | -4.69% | 899.8만 |
|---|
| 2026.08.19 | ₩5,832 | ₩5,845 | ₩4,949 | ₩5,738 | -1.61% | 1711만 |
|---|
| 2026.08.18 | ₩7,290 | ₩7,330 | ₩5,645 | ₩5,966 | -18.17% | 1739.1만 |
|---|
| 2026.08.17 | ₩6,461 | ₩8,520 | ₩6,407 | ₩8,025 | +24.22% | 2055.6만 |
|---|
| 2026.08.14 | ₩6,568 | ₩6,755 | ₩5,992 | ₩6,166 | -6.11% | 1225.4만 |
|---|
| 2026.08.13 | ₩6,019 | ₩7,504 | ₩6,019 | ₩6,902 | +14.67% | 2243.2만 |
|---|
| 2026.08.12 | ₩8,186 | ₩9,256 | ₩7,704 | ₩9,042 | +10.46% | 2255.2만 |
|---|
| 2026.08.11 | ₩7,143 | ₩7,437 | ₩6,461 | ₩7,303 | +2.25% | 653.3만 |
|---|
| 2026.08.10 | ₩6,862 | ₩7,290 | ₩6,701 | ₩7,036 | +2.53% | 935.6만 |
|---|
| 2026.08.07 | ₩6,340 | ₩6,982 | ₩5,564 | ₩6,862 | +8.23% | 777.1만 |
|---|
| 2026.08.06 | ₩5,725 | ₩6,420 | ₩5,645 | ₩5,979 | +4.44% | 456.7만 |
|---|
| 2026.08.05 | ₩6,420 | ₩6,929 | ₩6,073 | ₩6,139 | -4.38% | 533.3만 |
|---|
| 2026.08.04 | ₩6,621 | ₩7,183 | ₩6,193 | ₩6,942 | +4.85% | 999.3만 |
|---|
| 2026.08.03 | ₩5,003 | ₩6,661 | ₩4,628 | ₩6,541 | +30.75% | 864.8만 |
|---|
| 2026.07.31 | ₩5,939 | ₩6,260 | ₩5,230 | ₩5,390 | -9.23% | 970만 |
|---|
| 2026.07.30 | ₩4,521 | ₩5,711 | ₩4,334 | ₩5,618 | +24.26% | 1719.1만 |
|---|
| 2026.07.29 | ₩5,190 | ₩5,190 | ₩4,013 | ₩4,053 | -21.91% | 950.9만 |
|---|
| 2026.07.28 | ₩4,682 | ₩5,350 | ₩4,307 | ₩5,283 | +12.86% | 944만 |
|---|
| 2026.07.27 | ₩5,872 | ₩5,899 | ₩4,708 | ₩5,056 | -13.90% | 855.9만 |
|---|
| 2026.07.24 | ₩6,634 | ₩6,688 | ₩5,310 | ₩5,711 | -13.91% | 1138.5만 |
|---|
| 2026.07.23 | ₩6,139 | ₩8,025 | ₩5,925 | ₩7,022 | +14.38% | 1673.6만 |
|---|
| 2026.07.22 | ₩6,032 | ₩8,520 | ₩6,019 | ₩6,407 | +6.21% | 2094.4만 |
|---|
| 2026.07.21 | ₩4,936 | ₩6,461 | ₩4,829 | ₩6,340 | +28.46% | 954.7만 |
|---|
| 2026.07.20 | ₩4,708 | ₩4,949 | ₩4,066 | ₩4,682 | -0.57% | 960.1만 |
|---|
| 2026.07.17 | ₩4,454 | ₩4,682 | ₩3,919 | ₩4,454 | 0.00% | 901.5만 |
|---|
| 2026.07.16 | ₩4,815 | ₩5,217 | ₩4,588 | ₩4,896 | +1.67% | 620.3만 |
|---|
| 2026.07.15 | ₩6,420 | ₩6,420 | ₩5,003 | ₩5,123 | -20.21% | 646.5만 |
|---|
| 2026.07.14 | ₩6,514 | ₩6,621 | ₩5,310 | ₩6,340 | -2.67% | 1067.9만 |
|---|
| 2026.07.13 | ₩6,594 | ₩6,996 | ₩6,287 | ₩6,380 | -3.25% | 703.9만 |
|---|
| 2026.07.10 | ₩5,859 | ₩7,156 | ₩5,618 | ₩7,076 | +20.78% | 1402.5만 |
|---|
| 2026.07.09 | ₩5,564 | ₩6,420 | ₩5,390 | ₩6,059 | +8.89% | 1001.3만 |
|---|
| 2026.07.08 | ₩4,829 | ₩5,511 | ₩4,722 | ₩5,136 | +6.37% | 569.3만 |
|---|
| 2026.07.07 | ₩5,364 | ₩5,364 | ₩4,682 | ₩4,869 | -9.23% | 711.1만 |
|---|
| 2026.07.06 | ₩6,701 | ₩6,715 | ₩5,725 | ₩5,792 | -13.57% | 887.8만 |
|---|
| 2026.07.02 | ₩7,745 | ₩7,932 | ₩6,541 | ₩6,594 | -14.85% | 872만 |
|---|
| 2026.07.01 | ₩7,383 | ₩8,293 | ₩7,103 | ₩7,771 | +5.25% | 727만 |
|---|
| 2026.06.30 | ₩6,688 | ₩7,852 | ₩6,474 | ₩7,785 | +16.40% | 893.1만 |
|---|
| 2026.06.29 | ₩5,618 | ₩7,718 | ₩5,444 | ₩7,464 | +32.86% | 1501.3만 |
|---|
| 2026.06.26 | ₩4,320 | ₩5,538 | ₩4,254 | ₩5,417 | +25.39% | 1219만 |
|---|
| 2026.06.25 | ₩5,979 | ₩5,979 | ₩4,267 | ₩4,708 | -21.25% | 1225.9만 |
|---|
| 2026.06.24 | ₩7,731 | ₩7,745 | ₩5,484 | ₩5,551 | -28.20% | 1717만 |
|---|
| 2026.06.23 | ₩8,092 | ₩9,898 | ₩7,798 | ₩9,122 | +12.73% | 743.3만 |
|---|
| 2026.06.22 | ₩10,032 | ₩10,339 | ₩8,868 | ₩8,922 | -11.07% | 309.7만 |
|---|
| 2026.06.18 | ₩8,748 | ₩10,580 | ₩8,306 | ₩9,751 | +11.47% | 648.1만 |
|---|
| 2026.06.17 | ₩8,199 | ₩9,497 | ₩7,905 | ₩8,199 | 0.00% | 422.1만 |
|---|
| 2026.06.16 | ₩8,507 | ₩8,587 | ₩7,303 | ₩8,079 | -5.03% | 435.8만 |
|---|
| 2026.06.15 | ₩9,029 | ₩9,055 | ₩7,918 | ₩8,507 | -5.78% | 512.9만 |
|---|
| 2026.06.12 | ₩9,550 | ₩9,550 | ₩7,731 | ₩8,239 | -13.73% | 717.1만 |
|---|
| 2026.06.11 | ₩10,299 | ₩10,540 | ₩8,761 | ₩9,296 | -9.74% | 624.3만 |
|---|
| 2026.06.10 | ₩9,243 | ₩11,543 | ₩9,243 | ₩10,219 | +10.56% | 915.6만 |
|---|
| 2026.06.09 | ₩10,941 | ₩10,941 | ₩8,320 | ₩9,336 | -14.67% | 848.8만 |
|---|
| 2026.06.08 | ₩8,413 | ₩11,209 | ₩7,838 | ₩10,286 | +22.26% | 1060.8만 |
|---|
| 2026.06.05 | ₩8,106 | ₩9,296 | ₩7,236 | ₩7,544 | -6.93% | 500만 |
|---|
| 2026.06.04 | ₩8,494 | ₩9,069 | ₩7,945 | ₩8,761 | +3.15% | 284.9만 |
|---|
| 2026.06.03 | ₩10,139 | ₩10,139 | ₩8,561 | ₩8,734 | -13.85% | 447.2만 |
|---|
| 2026.06.02 | ₩9,363 | ₩11,035 | ₩9,042 | ₩10,620 | +13.43% | 461.2만 |
|---|
| 2026.06.01 | ₩10,487 | ₩10,513 | ₩8,708 | ₩8,788 | -16.20% | 395.1만 |
|---|
| 2026.05.29 | ₩11,985 | ₩12,279 | ₩10,540 | ₩11,035 | -7.92% | 234.7만 |
|---|
| 2026.05.28 | ₩13,456 | ₩14,178 | ₩11,423 | ₩11,543 | -14.21% | 324.7만 |
|---|
| 2026.05.27 | ₩11,824 | ₩14,259 | ₩11,811 | ₩14,031 | +18.67% | 477.5만 |
|---|
| 2026.05.26 | ₩13,523 | ₩13,724 | ₩11,062 | ₩11,624 | -14.05% | 532.6만 |
|---|
| 2026.05.22 | ₩16,372 | ₩16,372 | ₩12,453 | ₩13,162 | -19.61% | 563.8만 |
|---|
| 2026.05.21 | ₩17,616 | ₩17,616 | ₩15,422 | ₩16,185 | -8.12% | 272.3만 |
|---|
| 2026.05.20 | ₩20,666 | ₩22,939 | ₩16,586 | ₩17,094 | -17.28% | 421.2만 |
|---|
| 2026.05.19 | ₩17,509 | ₩22,338 | ₩16,599 | ₩18,686 | +6.72% | 432.6만 |
|---|
| 2026.05.18 | ₩17,389 | ₩18,726 | ₩15,222 | ₩17,910 | +3.00% | 338.7만 |
|---|
| 2026.05.15 | ₩18,392 | ₩19,676 | ₩15,449 | ₩15,850 | -13.82% | 369.8만 |
|---|