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 | ₩3,219 | ₩3,245 | ₩2,950 | ₩3,017 | -6.25% | 1490.7만 |
| 2026.10.08 | ₩3,299 | ₩3,353 | ₩2,924 | ₩3,165 | -4.07% | 2784.4만 |
| 2026.10.07 | ₩3,353 | ₩3,473 | ₩3,286 | ₩3,447 | +2.80% | 2139.8만 |
| 2026.10.06 | ₩3,607 | ₩3,835 | ₩3,447 | ₩3,540 | -1.86% | 2483.8만 |
| 2026.10.05 | ₩3,487 | ₩3,849 | ₩3,460 | ₩3,701 | +6.15% | 4220.5만 |
| 2026.10.02 | ₩3,366 | ₩3,487 | ₩3,098 | ₩3,152 | -6.37% | 2251.7만 |
| 2026.10.01 | ₩3,782 | ₩3,876 | ₩3,232 | ₩3,286 | -13.12% | 2585.7만 |
| 2026.09.30 | ₩3,862 | ₩3,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,607 |
| ₩3,621 |
| -6.25% |
| 2781.8만 |
| 2026.09.29 | ₩4,667 | ₩5,244 | ₩4,345 | ₩4,399 | -5.75% | 2500.8만 |
|---|
| 2026.09.28 | ₩4,801 | ₩4,855 | ₩4,318 | ₩4,466 | -6.98% | 888.7만 |
|---|
| 2026.09.25 | ₩5,177 | ₩5,244 | ₩4,814 | ₩4,949 | -4.40% | 1352.2만 |
|---|
| 2026.09.24 | ₩4,506 | ₩5,042 | ₩4,493 | ₩4,935 | +9.52% | 868.1만 |
|---|
| 2026.09.23 | ₩5,163 | ₩5,270 | ₩4,788 | ₩4,881 | -5.45% | 1048.2만 |
|---|
| 2026.09.22 | ₩4,855 | ₩5,270 | ₩4,680 | ₩5,230 | +7.73% | 1218.9만 |
|---|
| 2026.09.21 | ₩4,667 | ₩5,203 | ₩4,654 | ₩5,056 | +8.33% | 1258만 |
|---|
| 2026.09.18 | ₩4,546 | ₩4,801 | ₩4,506 | ₩4,600 | +1.18% | 947.3만 |
|---|
| 2026.09.17 | ₩4,426 | ₩4,613 | ₩4,265 | ₩4,412 | -0.30% | 1233.3만 |
|---|
| 2026.09.16 | ₩4,037 | ₩4,291 | ₩3,889 | ₩4,224 | +4.65% | 1143.1만 |
|---|
| 2026.09.15 | ₩3,876 | ₩4,157 | ₩3,822 | ₩3,983 | +2.77% | 713.3만 |
|---|
| 2026.09.14 | ₩3,809 | ₩4,023 | ₩3,688 | ₩3,862 | +1.41% | 971.1만 |
|---|
| 2026.09.11 | ₩4,426 | ₩4,560 | ₩4,238 | ₩4,332 | -2.12% | 673.6만 |
|---|
| 2026.09.10 | ₩4,318 | ₩4,493 | ₩4,224 | ₩4,318 | 0.00% | 951.6만 |
|---|
| 2026.09.09 | ₩4,560 | ₩4,935 | ₩4,466 | ₩4,546 | -0.29% | 969.7만 |
|---|
| 2026.09.08 | ₩5,552 | ₩5,834 | ₩4,707 | ₩4,721 | -14.98% | 1509.7만 |
|---|
| 2026.09.04 | ₩4,358 | ₩5,539 | ₩4,358 | ₩5,217 | +19.69% | 2852만 |
|---|
| 2026.09.03 | ₩3,970 | ₩4,372 | ₩3,929 | ₩4,345 | +9.46% | 972.7만 |
|---|
| 2026.09.02 | ₩3,487 | ₩4,117 | ₩3,433 | ₩4,090 | +17.31% | 1398만 |
|---|
| 2026.09.01 | ₩3,929 | ₩4,023 | ₩3,554 | ₩3,594 | -8.53% | 1096.5만 |
|---|
| 2026.08.31 | ₩3,822 | ₩4,144 | ₩3,782 | ₩4,117 | +7.72% | 736.4만 |
|---|
| 2026.08.28 | ₩4,130 | ₩4,130 | ₩3,809 | ₩3,903 | -5.52% | 890.4만 |
|---|
| 2026.08.27 | ₩4,238 | ₩4,291 | ₩3,943 | ₩4,251 | +0.32% | 1256.1만 |
|---|
| 2026.08.26 | ₩3,996 | ₩4,144 | ₩3,822 | ₩4,037 | +1.01% | 1251.3만 |
|---|
| 2026.08.25 | ₩4,318 | ₩4,426 | ₩3,970 | ₩4,144 | -4.04% | 998.4만 |
|---|
| 2026.08.24 | ₩4,452 | ₩4,533 | ₩4,157 | ₩4,184 | -6.02% | 848.6만 |
|---|
| 2026.08.21 | ₩5,458 | ₩5,458 | ₩4,721 | ₩4,721 | -13.51% | 1011.3만 |
|---|
| 2026.08.20 | ₩5,713 | ₩5,713 | ₩5,083 | ₩5,445 | -4.69% | 899.8만 |
|---|
| 2026.08.19 | ₩5,847 | ₩5,860 | ₩4,962 | ₩5,753 | -1.61% | 1711만 |
|---|
| 2026.08.18 | ₩7,309 | ₩7,349 | ₩5,659 | ₩5,981 | -18.17% | 1739.1만 |
|---|
| 2026.08.17 | ₩6,477 | ₩8,543 | ₩6,424 | ₩8,046 | +24.22% | 2055.6만 |
|---|
| 2026.08.14 | ₩6,585 | ₩6,772 | ₩6,008 | ₩6,182 | -6.11% | 1225.4만 |
|---|
| 2026.08.13 | ₩6,035 | ₩7,523 | ₩6,035 | ₩6,920 | +14.67% | 2243.2만 |
|---|
| 2026.08.12 | ₩8,207 | ₩9,280 | ₩7,725 | ₩9,066 | +10.46% | 2255.2만 |
|---|
| 2026.08.11 | ₩7,161 | ₩7,456 | ₩6,477 | ₩7,322 | +2.25% | 653.3만 |
|---|
| 2026.08.10 | ₩6,880 | ₩7,309 | ₩6,719 | ₩7,054 | +2.53% | 935.6만 |
|---|
| 2026.08.07 | ₩6,357 | ₩7,000 | ₩5,579 | ₩6,880 | +8.23% | 777.1만 |
|---|
| 2026.08.06 | ₩5,740 | ₩6,437 | ₩5,659 | ₩5,995 | +4.44% | 456.7만 |
|---|
| 2026.08.05 | ₩6,437 | ₩6,947 | ₩6,088 | ₩6,156 | -4.38% | 533.3만 |
|---|
| 2026.08.04 | ₩6,638 | ₩7,202 | ₩6,209 | ₩6,960 | +4.85% | 999.3만 |
|---|
| 2026.08.03 | ₩5,016 | ₩6,679 | ₩4,640 | ₩6,558 | +30.75% | 864.8만 |
|---|
| 2026.07.31 | ₩5,954 | ₩6,276 | ₩5,244 | ₩5,405 | -9.23% | 970만 |
|---|
| 2026.07.30 | ₩4,533 | ₩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 | ₩4,694 | ₩5,364 | ₩4,318 | ₩5,297 | +12.86% | 944만 |
|---|
| 2026.07.27 | ₩5,887 | ₩5,914 | ₩4,721 | ₩5,069 | -13.90% | 855.9만 |
|---|
| 2026.07.24 | ₩6,652 | ₩6,705 | ₩5,324 | ₩5,726 | -13.91% | 1138.5만 |
|---|
| 2026.07.23 | ₩6,156 | ₩8,046 | ₩5,941 | ₩7,041 | +14.38% | 1673.6만 |
|---|
| 2026.07.22 | ₩6,048 | ₩8,543 | ₩6,035 | ₩6,424 | +6.21% | 2094.4만 |
|---|
| 2026.07.21 | ₩4,949 | ₩6,477 | ₩4,841 | ₩6,357 | +28.46% | 954.7만 |
|---|
| 2026.07.20 | ₩4,721 | ₩4,962 | ₩4,077 | ₩4,694 | -0.57% | 960.1만 |
|---|
| 2026.07.17 | ₩4,466 | ₩4,694 | ₩3,929 | ₩4,466 | 0.00% | 901.5만 |
|---|
| 2026.07.16 | ₩4,828 | ₩5,230 | ₩4,600 | ₩4,908 | +1.67% | 620.3만 |
|---|
| 2026.07.15 | ₩6,437 | ₩6,437 | ₩5,016 | ₩5,136 | -20.21% | 646.5만 |
|---|
| 2026.07.14 | ₩6,531 | ₩6,638 | ₩5,324 | ₩6,357 | -2.67% | 1067.9만 |
|---|
| 2026.07.13 | ₩6,611 | ₩7,014 | ₩6,303 | ₩6,397 | -3.25% | 703.9만 |
|---|
| 2026.07.10 | ₩5,874 | ₩7,175 | ₩5,632 | ₩7,094 | +20.78% | 1402.5만 |
|---|
| 2026.07.09 | ₩5,579 | ₩6,437 | ₩5,405 | ₩6,075 | +8.89% | 1001.3만 |
|---|
| 2026.07.08 | ₩4,841 | ₩5,525 | ₩4,734 | ₩5,150 | +6.37% | 569.3만 |
|---|
| 2026.07.07 | ₩5,378 | ₩5,378 | ₩4,694 | ₩4,881 | -9.23% | 711.1만 |
|---|
| 2026.07.06 | ₩6,719 | ₩6,732 | ₩5,740 | ₩5,807 | -13.57% | 887.8만 |
|---|
| 2026.07.02 | ₩7,765 | ₩7,953 | ₩6,558 | ₩6,611 | -14.85% | 872만 |
|---|
| 2026.07.01 | ₩7,403 | ₩8,315 | ₩7,121 | ₩7,792 | +5.25% | 727만 |
|---|
| 2026.06.30 | ₩6,705 | ₩7,872 | ₩6,491 | ₩7,805 | +16.40% | 893.1만 |
|---|
| 2026.06.29 | ₩5,632 | ₩7,738 | ₩5,458 | ₩7,483 | +32.86% | 1501.3만 |
|---|
| 2026.06.26 | ₩4,332 | ₩5,552 | ₩4,265 | ₩5,431 | +25.39% | 1219만 |
|---|
| 2026.06.25 | ₩5,995 | ₩5,995 | ₩4,278 | ₩4,721 | -21.25% | 1225.9만 |
|---|
| 2026.06.24 | ₩7,751 | ₩7,765 | ₩5,498 | ₩5,565 | -28.20% | 1717만 |
|---|
| 2026.06.23 | ₩8,113 | ₩9,924 | ₩7,818 | ₩9,146 | +12.73% | 743.3만 |
|---|
| 2026.06.22 | ₩10,058 | ₩10,366 | ₩8,891 | ₩8,945 | -11.07% | 309.7만 |
|---|
| 2026.06.18 | ₩8,771 | ₩10,608 | ₩8,328 | ₩9,776 | +11.47% | 648.1만 |
|---|
| 2026.06.17 | ₩8,221 | ₩9,522 | ₩7,926 | ₩8,221 | 0.00% | 422.1만 |
|---|
| 2026.06.16 | ₩8,529 | ₩8,610 | ₩7,322 | ₩8,100 | -5.03% | 435.8만 |
|---|
| 2026.06.15 | ₩9,052 | ₩9,079 | ₩7,939 | ₩8,529 | -5.78% | 512.9만 |
|---|
| 2026.06.12 | ₩9,575 | ₩9,575 | ₩7,751 | ₩8,261 | -13.73% | 717.1만 |
|---|
| 2026.06.11 | ₩10,326 | ₩10,568 | ₩8,784 | ₩9,320 | -9.74% | 624.3만 |
|---|
| 2026.06.10 | ₩9,267 | ₩11,573 | ₩9,267 | ₩10,246 | +10.56% | 915.6만 |
|---|
| 2026.06.09 | ₩10,970 | ₩10,970 | ₩8,341 | ₩9,361 | -14.67% | 848.8만 |
|---|
| 2026.06.08 | ₩8,435 | ₩11,238 | ₩7,859 | ₩10,313 | +22.26% | 1060.8만 |
|---|
| 2026.06.05 | ₩8,127 | ₩9,320 | ₩7,255 | ₩7,564 | -6.93% | 500만 |
|---|
| 2026.06.04 | ₩8,516 | ₩9,092 | ₩7,966 | ₩8,784 | +3.15% | 284.9만 |
|---|
| 2026.06.03 | ₩10,165 | ₩10,165 | ₩8,583 | ₩8,757 | -13.85% | 447.2만 |
|---|
| 2026.06.02 | ₩9,387 | ₩11,064 | ₩9,066 | ₩10,648 | +13.43% | 461.2만 |
|---|
| 2026.06.01 | ₩10,514 | ₩10,541 | ₩8,730 | ₩8,811 | -16.20% | 395.1만 |
|---|
| 2026.05.29 | ₩12,016 | ₩12,311 | ₩10,568 | ₩11,064 | -7.92% | 234.7만 |
|---|
| 2026.05.28 | ₩13,491 | ₩14,215 | ₩11,453 | ₩11,573 | -14.21% | 324.7만 |
|---|
| 2026.05.27 | ₩11,855 | ₩14,296 | ₩11,842 | ₩14,068 | +18.67% | 477.5만 |
|---|
| 2026.05.26 | ₩13,558 | ₩13,759 | ₩11,091 | ₩11,654 | -14.05% | 532.6만 |
|---|
| 2026.05.22 | ₩16,415 | ₩16,415 | ₩12,485 | ₩13,196 | -19.61% | 563.8만 |
|---|
| 2026.05.21 | ₩17,662 | ₩17,662 | ₩15,463 | ₩16,227 | -8.12% | 272.3만 |
|---|
| 2026.05.20 | ₩20,720 | ₩22,999 | ₩16,629 | ₩17,139 | -17.28% | 421.2만 |
|---|
| 2026.05.19 | ₩17,555 | ₩22,396 | ₩16,643 | ₩18,735 | +6.72% | 432.6만 |
|---|
| 2026.05.18 | ₩17,434 | ₩18,775 | ₩15,261 | ₩17,957 | +3.00% | 338.7만 |
|---|
| 2026.05.15 | ₩18,440 | ₩19,727 | ₩15,489 | ₩15,892 | -13.82% | 369.8만 |
|---|