시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long CDNS Daily ETF 과거 주가
Leverage Shares 2X Long CDNS Daily ETF · CDNG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long CDNS Daily ETF · CDNG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,757 | ₩15,757 | ₩14,939 | ₩15,019 | -4.68% | 1.9천 |
| 2026.10.08 | ₩15,113 | ₩15,341 | ₩14,630 | ₩14,711 | -2.66% | 2.2만 |
| 2026.10.07 | ₩15,596 | ₩15,797 | ₩15,166 | ₩15,341 | -1.63% | 1.3만 |
| 2026.10.06 | ₩15,582 | ₩15,824 | ₩15,381 | ₩15,636 | +0.34% | 1.2만 |
| 2026.10.05 | ₩15,529 | ₩15,636 | ₩15,059 | ₩15,126 | -2.59% | 7.6천 |
| 2026.10.02 | ₩15,019 | ₩15,166 | ₩14,255 | ₩14,898 | -0.80% | 1.8만 |
| 2026.10.01 | ₩14,657 | ₩15,260 | ₩14,080 | ₩14,871 | +1.46% | 2.1만 |
| 2026.09.30 | ₩13,316 | ₩13,396 | ₩13,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,262 |
| -0.40% |
| 5.2천 |
| 2026.09.29 | ₩12,270 | ₩12,780 | ₩12,082 | ₩12,780 | +4.15% | 7.7천 |
|---|
| 2026.09.28 | ₩12,833 | ₩13,182 | ₩12,820 | ₩13,075 | +1.88% | 1.6만 |
|---|
| 2026.09.25 | ₩13,142 | ₩13,303 | ₩12,806 | ₩12,914 | -1.73% | 1.7만 |
|---|
| 2026.09.24 | ₩11,653 | ₩12,820 | ₩11,653 | ₩12,619 | +8.29% | 2.1만 |
|---|
| 2026.09.23 | ₩11,586 | ₩12,216 | ₩11,546 | ₩11,734 | +1.27% | 1.7만 |
|---|
| 2026.09.22 | ₩10,634 | ₩11,291 | ₩10,634 | ₩11,211 | +5.42% | 2.7만 |
|---|
| 2026.09.21 | ₩10,044 | ₩10,728 | ₩9,963 | ₩10,728 | +6.81% | 1.7만 |
|---|
| 2026.09.18 | ₩9,803 | ₩9,963 | ₩9,722 | ₩9,829 | +0.27% | 1.7만 |
|---|
| 2026.09.17 | ₩10,218 | ₩10,218 | ₩9,548 | ₩9,695 | -5.12% | 8.6천 |
|---|
| 2026.09.16 | ₩9,052 | ₩9,722 | ₩9,052 | ₩9,628 | +6.37% | 3.9천 |
|---|
| 2026.09.15 | ₩9,870 | ₩9,870 | ₩9,226 | ₩9,239 | -6.39% | 1.4만 |
|---|
| 2026.09.14 | ₩10,098 | ₩10,098 | ₩9,521 | ₩9,588 | -5.05% | 1.5만 |
|---|
| 2026.09.11 | ₩10,057 | ₩10,527 | ₩10,057 | ₩10,379 | +3.20% | 1.9만 |
|---|
| 2026.09.10 | ₩9,923 | ₩10,124 | ₩9,923 | ₩10,057 | +1.35% | 1.1만 |
|---|
| 2026.09.09 | ₩10,031 | ₩10,205 | ₩9,803 | ₩10,031 | 0.00% | 1.5만 |
|---|
| 2026.09.08 | ₩10,406 | ₩10,567 | ₩9,950 | ₩10,031 | -3.61% | 1.5만 |
|---|
| 2026.09.04 | ₩11,398 | ₩11,398 | ₩10,312 | ₩10,674 | -6.35% | 1.3만 |
|---|
| 2026.09.03 | ₩11,680 | ₩11,747 | ₩11,398 | ₩11,492 | -1.61% | 5.8천 |
|---|
| 2026.09.02 | ₩12,136 | ₩12,136 | ₩11,573 | ₩11,680 | -3.76% | 6.7천 |
|---|
| 2026.09.01 | ₩13,745 | ₩13,745 | ₩12,149 | ₩12,163 | -11.51% | 8.6천 |
|---|
| 2026.08.31 | ₩14,576 | ₩14,617 | ₩14,416 | ₩14,416 | -1.10% | 5.6천 |
|---|
| 2026.08.28 | ₩14,657 | ₩14,764 | ₩14,362 | ₩14,483 | -1.19% | 5.7천 |
|---|
| 2026.08.27 | ₩14,751 | ₩15,073 | ₩14,657 | ₩15,006 | +1.73% | 2.1만 |
|---|
| 2026.08.26 | ₩14,161 | ₩14,214 | ₩14,013 | ₩14,080 | -0.57% | 7.2천 |
|---|
| 2026.08.25 | ₩13,490 | ₩13,906 | ₩13,021 | ₩13,906 | +3.08% | 2.8천 |
|---|
| 2026.08.24 | ₩12,350 | ₩12,632 | ₩12,297 | ₩12,632 | +2.28% | 1.8천 |
|---|
| 2026.08.21 | ₩12,525 | ₩12,860 | ₩12,525 | ₩12,860 | +2.68% | 1.5천 |
|---|
| 2026.08.20 | ₩12,538 | ₩12,538 | ₩12,377 | ₩12,458 | -0.64% | 1.2천 |
|---|
| 2026.08.19 | ₩12,806 | ₩12,806 | ₩12,498 | ₩12,619 | -1.47% | 2천 |
|---|
| 2026.08.18 | ₩13,115 | ₩13,115 | ₩12,712 | ₩12,712 | -3.07% | 1.9만 |
|---|
| 2026.08.17 | ₩13,410 | ₩13,732 | ₩13,289 | ₩13,289 | -0.90% | 7.2천 |
|---|
| 2026.08.14 | ₩13,249 | ₩13,678 | ₩13,008 | ₩13,396 | +1.11% | 1만 |
|---|
| 2026.08.13 | ₩13,235 | ₩13,624 | ₩13,222 | ₩13,316 | +0.61% | 9.4천 |
|---|
| 2026.08.12 | ₩13,906 | ₩13,906 | ₩13,249 | ₩13,249 | -4.73% | 1.6만 |
|---|
| 2026.08.11 | ₩13,423 | ₩13,638 | ₩13,423 | ₩13,638 | +1.60% | 600 |
|---|
| 2026.08.10 | ₩14,617 | ₩14,630 | ₩14,000 | ₩14,000 | -4.22% | 1.8천 |
|---|
| 2026.08.07 | ₩15,180 | ₩15,180 | ₩14,429 | ₩14,684 | -3.27% | 1.2천 |
|---|
| 2026.08.06 | ₩14,523 | ₩14,563 | ₩14,523 | ₩14,563 | +0.28% | 1.1천 |
|---|
| 2026.08.05 | ₩15,126 | ₩15,126 | ₩14,509 | ₩14,509 | -4.08% | 1.3천 |
|---|
| 2026.08.04 | ₩14,912 | ₩14,912 | ₩14,778 | ₩14,778 | -0.90% | 800 |
|---|
| 2026.08.03 | ₩14,885 | ₩14,885 | ₩14,080 | ₩14,429 | -3.06% | 4.8천 |
|---|
| 2026.07.31 | ₩14,416 | ₩14,858 | ₩14,416 | ₩14,764 | +2.42% | 5.3천 |
|---|
| 2026.07.30 | ₩14,483 | ₩14,751 | ₩14,027 | ₩14,121 | -2.50% | 5.5천 |
|---|
| 2026.07.29 | ₩15,301 | ₩15,421 | ₩14,241 | ₩14,241 | -6.92% | 7.5천 |
|---|
| 2026.07.28 | ₩14,603 | ₩16,092 | ₩14,603 | ₩15,247 | +4.41% | 1.6만 |
|---|
| 2026.07.27 | ₩14,389 | ₩14,898 | ₩14,389 | ₩14,751 | +2.52% | 3.2만 |
|---|
| 2026.07.24 | ₩13,933 | ₩14,389 | ₩13,745 | ₩13,745 | -1.35% | 2.7천 |
|---|
| 2026.07.23 | ₩14,724 | ₩14,724 | ₩14,067 | ₩14,067 | -4.46% | 4.2천 |
|---|
| 2026.07.22 | ₩15,207 | ₩15,341 | ₩14,563 | ₩14,563 | -4.23% | 1천 |
|---|
| 2026.07.21 | ₩14,764 | ₩15,448 | ₩14,523 | ₩15,354 | +4.00% | 6.7천 |
|---|
| 2026.07.20 | ₩14,684 | ₩14,751 | ₩14,094 | ₩14,134 | -3.74% | 7.3천 |
|---|
| 2026.07.17 | ₩14,791 | ₩14,791 | ₩13,651 | ₩14,241 | -3.72% | 9.8천 |
|---|
| 2026.07.16 | ₩17,366 | ₩17,379 | ₩17,285 | ₩17,379 | +0.08% | 1.7천 |
|---|
| 2026.07.15 | ₩18,318 | ₩18,318 | ₩18,023 | ₩18,023 | -1.61% | 2.5천 |
|---|
| 2026.07.14 | ₩18,787 | ₩19,149 | ₩18,653 | ₩18,653 | -0.71% | 1.6천 |
|---|
| 2026.07.13 | ₩19,753 | ₩19,753 | ₩18,693 | ₩18,693 | -5.36% | 2.2천 |
|---|
| 2026.07.10 | ₩19,297 | ₩19,444 | ₩19,243 | ₩19,444 | +0.76% | 2.3천 |
|---|
| 2026.07.09 | ₩18,961 | ₩19,592 | ₩18,961 | ₩19,565 | +3.18% | 2.4천 |
|---|
| 2026.07.08 | ₩17,889 | ₩18,425 | ₩17,889 | ₩18,425 | +3.00% | 2.5천 |
|---|
| 2026.07.07 | ₩17,808 | ₩18,184 | ₩17,808 | ₩18,130 | +1.81% | 1.8천 |
|---|
| 2026.07.06 | ₩18,532 | ₩18,613 | ₩18,532 | ₩18,586 | +0.29% | 700 |
|---|
| 2026.07.02 | ₩18,961 | ₩18,961 | ₩18,224 | ₩18,358 | -3.18% | 900 |
|---|
| 2026.07.01 | ₩19,230 | ₩19,230 | ₩18,894 | ₩18,894 | -1.74% | 300 |
|---|
| 2026.06.30 | ₩18,774 | ₩19,458 | ₩18,506 | ₩18,653 | -0.64% | 100 |
|---|
| 2026.06.29 | ₩19,686 | ₩19,686 | ₩18,452 | ₩18,452 | -6.27% | 900 |
|---|
| 2026.06.26 | ₩17,513 | ₩19,230 | ₩17,513 | ₩18,908 | +7.96% | 1천 |
|---|
| 2026.06.25 | ₩18,117 | ₩18,117 | ₩17,701 | ₩17,929 | -1.04% | 3천 |
|---|
| 2026.06.24 | ₩18,801 | ₩19,042 | ₩18,385 | ₩18,385 | -2.21% | 700 |
|---|
| 2026.06.23 | ₩19,592 | ₩20,142 | ₩19,122 | ₩19,122 | -2.40% | 500 |
|---|