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 | ₩3,213 | ₩3,240 | ₩2,946 | ₩3,012 | -6.25% | 1490.7만 |
| 2026.10.08 | ₩3,294 | ₩3,347 | ₩2,919 | ₩3,160 | -4.07% | 2784.4만 |
| 2026.10.07 | ₩3,347 | ₩3,468 | ₩3,280 | ₩3,441 | +2.80% | 2139.8만 |
| 2026.10.06 | ₩3,602 | ₩3,829 | ₩3,441 | ₩3,535 | -1.86% | 2483.8만 |
| 2026.10.05 | ₩3,481 | ₩3,843 | ₩3,454 | ₩3,695 | +6.15% | 4220.5만 |
| 2026.10.02 | ₩3,361 | ₩3,481 | ₩3,093 | ₩3,146 | -6.37% | 2251.7만 |
| 2026.10.01 | ₩3,776 | ₩3,869 | ₩3,227 | ₩3,280 | -13.12% | 2585.7만 |
| 2026.09.30 | ₩3,856 | ₩3,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,602 |
| ₩3,615 |
| -6.25% |
| 2781.8만 |
| 2026.09.29 | ₩4,659 | ₩5,235 | ₩4,338 | ₩4,392 | -5.75% | 2500.8만 |
|---|
| 2026.09.28 | ₩4,793 | ₩4,847 | ₩4,311 | ₩4,458 | -6.98% | 888.7만 |
|---|
| 2026.09.25 | ₩5,168 | ₩5,235 | ₩4,807 | ₩4,940 | -4.40% | 1352.2만 |
|---|
| 2026.09.24 | ₩4,499 | ₩5,034 | ₩4,485 | ₩4,927 | +9.52% | 868.1만 |
|---|
| 2026.09.23 | ₩5,155 | ₩5,262 | ₩4,780 | ₩4,874 | -5.45% | 1048.2만 |
|---|
| 2026.09.22 | ₩4,847 | ₩5,262 | ₩4,673 | ₩5,222 | +7.73% | 1218.9만 |
|---|
| 2026.09.21 | ₩4,659 | ₩5,195 | ₩4,646 | ₩5,048 | +8.33% | 1258만 |
|---|
| 2026.09.18 | ₩4,539 | ₩4,793 | ₩4,499 | ₩4,592 | +1.18% | 947.3만 |
|---|
| 2026.09.17 | ₩4,418 | ₩4,606 | ₩4,258 | ₩4,405 | -0.30% | 1233.3만 |
|---|
| 2026.09.16 | ₩4,030 | ₩4,284 | ₩3,883 | ₩4,217 | +4.65% | 1143.1만 |
|---|
| 2026.09.15 | ₩3,869 | ₩4,151 | ₩3,816 | ₩3,976 | +2.77% | 713.3만 |
|---|
| 2026.09.14 | ₩3,802 | ₩4,017 | ₩3,682 | ₩3,856 | +1.41% | 971.1만 |
|---|
| 2026.09.11 | ₩4,418 | ₩4,552 | ₩4,231 | ₩4,325 | -2.12% | 673.6만 |
|---|
| 2026.09.10 | ₩4,311 | ₩4,485 | ₩4,217 | ₩4,311 | 0.00% | 951.6만 |
|---|
| 2026.09.09 | ₩4,552 | ₩4,927 | ₩4,458 | ₩4,539 | -0.29% | 969.7만 |
|---|
| 2026.09.08 | ₩5,543 | ₩5,824 | ₩4,699 | ₩4,713 | -14.98% | 1509.7만 |
|---|
| 2026.09.04 | ₩4,351 | ₩5,530 | ₩4,351 | ₩5,208 | +19.69% | 2852만 |
|---|
| 2026.09.03 | ₩3,963 | ₩4,365 | ₩3,923 | ₩4,338 | +9.46% | 972.7만 |
|---|
| 2026.09.02 | ₩3,481 | ₩4,110 | ₩3,428 | ₩4,084 | +17.31% | 1398만 |
|---|
| 2026.09.01 | ₩3,923 | ₩4,017 | ₩3,548 | ₩3,588 | -8.53% | 1096.5만 |
|---|
| 2026.08.31 | ₩3,816 | ₩4,137 | ₩3,776 | ₩4,110 | +7.72% | 736.4만 |
|---|
| 2026.08.28 | ₩4,124 | ₩4,124 | ₩3,802 | ₩3,896 | -5.52% | 890.4만 |
|---|
| 2026.08.27 | ₩4,231 | ₩4,284 | ₩3,936 | ₩4,244 | +0.32% | 1256.1만 |
|---|
| 2026.08.26 | ₩3,990 | ₩4,137 | ₩3,816 | ₩4,030 | +1.01% | 1251.3만 |
|---|
| 2026.08.25 | ₩4,311 | ₩4,418 | ₩3,963 | ₩4,137 | -4.04% | 998.4만 |
|---|
| 2026.08.24 | ₩4,445 | ₩4,525 | ₩4,151 | ₩4,177 | -6.02% | 848.6만 |
|---|
| 2026.08.21 | ₩5,449 | ₩5,449 | ₩4,713 | ₩4,713 | -13.51% | 1011.3만 |
|---|
| 2026.08.20 | ₩5,704 | ₩5,704 | ₩5,074 | ₩5,436 | -4.69% | 899.8만 |
|---|
| 2026.08.19 | ₩5,838 | ₩5,851 | ₩4,954 | ₩5,744 | -1.61% | 1711만 |
|---|
| 2026.08.18 | ₩7,297 | ₩7,337 | ₩5,650 | ₩5,971 | -18.17% | 1739.1만 |
|---|
| 2026.08.17 | ₩6,467 | ₩8,529 | ₩6,413 | ₩8,033 | +24.22% | 2055.6만 |
|---|
| 2026.08.14 | ₩6,574 | ₩6,761 | ₩5,998 | ₩6,172 | -6.11% | 1225.4만 |
|---|
| 2026.08.13 | ₩6,025 | ₩7,511 | ₩6,025 | ₩6,909 | +14.67% | 2243.2만 |
|---|
| 2026.08.12 | ₩8,194 | ₩9,265 | ₩7,712 | ₩9,051 | +10.46% | 2255.2만 |
|---|
| 2026.08.11 | ₩7,150 | ₩7,444 | ₩6,467 | ₩7,310 | +2.25% | 653.3만 |
|---|
| 2026.08.10 | ₩6,868 | ₩7,297 | ₩6,708 | ₩7,043 | +2.53% | 935.6만 |
|---|
| 2026.08.07 | ₩6,346 | ₩6,989 | ₩5,570 | ₩6,868 | +8.23% | 777.1만 |
|---|
| 2026.08.06 | ₩5,730 | ₩6,427 | ₩5,650 | ₩5,985 | +4.44% | 456.7만 |
|---|
| 2026.08.05 | ₩6,427 | ₩6,935 | ₩6,079 | ₩6,145 | -4.38% | 533.3만 |
|---|
| 2026.08.04 | ₩6,627 | ₩7,190 | ₩6,199 | ₩6,949 | +4.85% | 999.3만 |
|---|
| 2026.08.03 | ₩5,007 | ₩6,668 | ₩4,633 | ₩6,547 | +30.75% | 864.8만 |
|---|
| 2026.07.31 | ₩5,945 | ₩6,266 | ₩5,235 | ₩5,396 | -9.23% | 970만 |
|---|
| 2026.07.30 | ₩4,525 | ₩5,717 | ₩4,338 | ₩5,623 | +24.26% | 1719.1만 |
|---|
| 2026.07.29 | ₩5,195 | ₩5,195 | ₩4,017 | ₩4,057 | -21.91% | 950.9만 |
|---|
| 2026.07.28 | ₩4,686 | ₩5,356 | ₩4,311 | ₩5,289 | +12.86% | 944만 |
|---|
| 2026.07.27 | ₩5,878 | ₩5,904 | ₩4,713 | ₩5,061 | -13.90% | 855.9만 |
|---|
| 2026.07.24 | ₩6,641 | ₩6,694 | ₩5,315 | ₩5,717 | -13.91% | 1138.5만 |
|---|
| 2026.07.23 | ₩6,145 | ₩8,033 | ₩5,931 | ₩7,029 | +14.38% | 1673.6만 |
|---|
| 2026.07.22 | ₩6,038 | ₩8,529 | ₩6,025 | ₩6,413 | +6.21% | 2094.4만 |
|---|
| 2026.07.21 | ₩4,940 | ₩6,467 | ₩4,833 | ₩6,346 | +28.46% | 954.7만 |
|---|
| 2026.07.20 | ₩4,713 | ₩4,954 | ₩4,070 | ₩4,686 | -0.57% | 960.1만 |
|---|
| 2026.07.17 | ₩4,458 | ₩4,686 | ₩3,923 | ₩4,458 | 0.00% | 901.5만 |
|---|
| 2026.07.16 | ₩4,820 | ₩5,222 | ₩4,592 | ₩4,900 | +1.67% | 620.3만 |
|---|
| 2026.07.15 | ₩6,427 | ₩6,427 | ₩5,007 | ₩5,128 | -20.21% | 646.5만 |
|---|
| 2026.07.14 | ₩6,520 | ₩6,627 | ₩5,315 | ₩6,346 | -2.67% | 1067.9만 |
|---|
| 2026.07.13 | ₩6,601 | ₩7,002 | ₩6,293 | ₩6,386 | -3.25% | 703.9만 |
|---|
| 2026.07.10 | ₩5,864 | ₩7,163 | ₩5,623 | ₩7,083 | +20.78% | 1402.5만 |
|---|
| 2026.07.09 | ₩5,570 | ₩6,427 | ₩5,396 | ₩6,065 | +8.89% | 1001.3만 |
|---|
| 2026.07.08 | ₩4,833 | ₩5,516 | ₩4,726 | ₩5,141 | +6.37% | 569.3만 |
|---|
| 2026.07.07 | ₩5,369 | ₩5,369 | ₩4,686 | ₩4,874 | -9.23% | 711.1만 |
|---|
| 2026.07.06 | ₩6,708 | ₩6,721 | ₩5,730 | ₩5,797 | -13.57% | 887.8만 |
|---|
| 2026.07.02 | ₩7,752 | ₩7,940 | ₩6,547 | ₩6,601 | -14.85% | 872만 |
|---|
| 2026.07.01 | ₩7,391 | ₩8,301 | ₩7,109 | ₩7,779 | +5.25% | 727만 |
|---|
| 2026.06.30 | ₩6,694 | ₩7,859 | ₩6,480 | ₩7,792 | +16.40% | 893.1만 |
|---|
| 2026.06.29 | ₩5,623 | ₩7,725 | ₩5,449 | ₩7,471 | +32.86% | 1501.3만 |
|---|
| 2026.06.26 | ₩4,325 | ₩5,543 | ₩4,258 | ₩5,422 | +25.39% | 1219만 |
|---|
| 2026.06.25 | ₩5,985 | ₩5,985 | ₩4,271 | ₩4,713 | -21.25% | 1225.9만 |
|---|
| 2026.06.24 | ₩7,739 | ₩7,752 | ₩5,489 | ₩5,556 | -28.20% | 1717만 |
|---|
| 2026.06.23 | ₩8,100 | ₩9,908 | ₩7,806 | ₩9,131 | +12.73% | 743.3만 |
|---|
| 2026.06.22 | ₩10,042 | ₩10,350 | ₩8,877 | ₩8,930 | -11.07% | 309.7만 |
|---|
| 2026.06.18 | ₩8,756 | ₩10,591 | ₩8,314 | ₩9,760 | +11.47% | 648.1만 |
|---|
| 2026.06.17 | ₩8,207 | ₩9,506 | ₩7,913 | ₩8,207 | 0.00% | 422.1만 |
|---|
| 2026.06.16 | ₩8,515 | ₩8,596 | ₩7,310 | ₩8,087 | -5.03% | 435.8만 |
|---|
| 2026.06.15 | ₩9,037 | ₩9,064 | ₩7,926 | ₩8,515 | -5.78% | 512.9만 |
|---|
| 2026.06.12 | ₩9,560 | ₩9,560 | ₩7,739 | ₩8,248 | -13.73% | 717.1만 |
|---|
| 2026.06.11 | ₩10,309 | ₩10,550 | ₩8,770 | ₩9,305 | -9.74% | 624.3만 |
|---|
| 2026.06.10 | ₩9,252 | ₩11,555 | ₩9,252 | ₩10,229 | +10.56% | 915.6만 |
|---|
| 2026.06.09 | ₩10,952 | ₩10,952 | ₩8,328 | ₩9,345 | -14.67% | 848.8만 |
|---|
| 2026.06.08 | ₩8,422 | ₩11,220 | ₩7,846 | ₩10,296 | +22.26% | 1060.8만 |
|---|
| 2026.06.05 | ₩8,114 | ₩9,305 | ₩7,243 | ₩7,551 | -6.93% | 500만 |
|---|
| 2026.06.04 | ₩8,502 | ₩9,078 | ₩7,953 | ₩8,770 | +3.15% | 284.9만 |
|---|
| 2026.06.03 | ₩10,149 | ₩10,149 | ₩8,569 | ₩8,743 | -13.85% | 447.2만 |
|---|
| 2026.06.02 | ₩9,372 | ₩11,046 | ₩9,051 | ₩10,631 | +13.43% | 461.2만 |
|---|
| 2026.06.01 | ₩10,497 | ₩10,524 | ₩8,716 | ₩8,796 | -16.20% | 395.1만 |
|---|
| 2026.05.29 | ₩11,996 | ₩12,291 | ₩10,550 | ₩11,046 | -7.92% | 234.7만 |
|---|
| 2026.05.28 | ₩13,469 | ₩14,192 | ₩11,434 | ₩11,555 | -14.21% | 324.7만 |
|---|
| 2026.05.27 | ₩11,836 | ₩14,272 | ₩11,822 | ₩14,045 | +18.67% | 477.5만 |
|---|
| 2026.05.26 | ₩13,536 | ₩13,737 | ₩11,073 | ₩11,635 | -14.05% | 532.6만 |
|---|
| 2026.05.22 | ₩16,388 | ₩16,388 | ₩12,465 | ₩13,175 | -19.61% | 563.8만 |
|---|
| 2026.05.21 | ₩17,633 | ₩17,633 | ₩15,437 | ₩16,200 | -8.12% | 272.3만 |
|---|
| 2026.05.20 | ₩20,686 | ₩22,962 | ₩16,602 | ₩17,111 | -17.28% | 421.2만 |
|---|
| 2026.05.19 | ₩17,526 | ₩22,359 | ₩16,616 | ₩18,704 | +6.72% | 432.6만 |
|---|
| 2026.05.18 | ₩17,405 | ₩18,744 | ₩15,236 | ₩17,928 | +3.00% | 338.7만 |
|---|
| 2026.05.15 | ₩18,410 | ₩19,695 | ₩15,464 | ₩15,866 | -13.82% | 369.8만 |
|---|