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 | ₩15,758 | ₩15,758 | ₩14,940 | ₩15,020 | -4.68% | 1.9천 |
| 2026.10.08 | ₩15,114 | ₩15,342 | ₩14,631 | ₩14,712 | -2.66% | 2.2만 |
| 2026.10.07 | ₩15,597 | ₩15,798 | ₩15,168 | ₩15,342 | -1.63% | 1.3만 |
| 2026.10.06 | ₩15,583 | ₩15,825 | ₩15,382 | ₩15,637 | +0.34% | 1.2만 |
| 2026.10.05 | ₩15,530 | ₩15,637 | ₩15,060 | ₩15,127 | -2.59% | 7.6천 |
| 2026.10.02 | ₩15,020 | ₩15,168 | ₩14,256 | ₩14,899 | -0.80% | 1.8만 |
| 2026.10.01 | ₩14,658 | ₩15,261 | ₩14,081 | ₩14,872 | +1.46% | 2.1만 |
| 2026.09.30 | ₩13,317 | ₩13,397 | ₩13,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,263 |
| -0.40% |
| 5.2천 |
| 2026.09.29 | ₩12,271 | ₩12,780 | ₩12,083 | ₩12,780 | +4.15% | 7.7천 |
|---|
| 2026.09.28 | ₩12,834 | ₩13,183 | ₩12,821 | ₩13,075 | +1.88% | 1.6만 |
|---|
| 2026.09.25 | ₩13,142 | ₩13,303 | ₩12,807 | ₩12,915 | -1.73% | 1.7만 |
|---|
| 2026.09.24 | ₩11,654 | ₩12,821 | ₩11,654 | ₩12,619 | +8.29% | 2.1만 |
|---|
| 2026.09.23 | ₩11,587 | ₩12,217 | ₩11,547 | ₩11,734 | +1.27% | 1.7만 |
|---|
| 2026.09.22 | ₩10,635 | ₩11,292 | ₩10,635 | ₩11,211 | +5.42% | 2.7만 |
|---|
| 2026.09.21 | ₩10,045 | ₩10,729 | ₩9,964 | ₩10,729 | +6.81% | 1.7만 |
|---|
| 2026.09.18 | ₩9,803 | ₩9,964 | ₩9,723 | ₩9,830 | +0.27% | 1.7만 |
|---|
| 2026.09.17 | ₩10,219 | ₩10,219 | ₩9,548 | ₩9,696 | -5.12% | 8.6천 |
|---|
| 2026.09.16 | ₩9,052 | ₩9,723 | ₩9,052 | ₩9,629 | +6.37% | 3.9천 |
|---|
| 2026.09.15 | ₩9,870 | ₩9,870 | ₩9,227 | ₩9,240 | -6.39% | 1.4만 |
|---|
| 2026.09.14 | ₩10,098 | ₩10,098 | ₩9,522 | ₩9,589 | -5.05% | 1.5만 |
|---|
| 2026.09.11 | ₩10,058 | ₩10,527 | ₩10,058 | ₩10,380 | +3.20% | 1.9만 |
|---|
| 2026.09.10 | ₩9,924 | ₩10,125 | ₩9,924 | ₩10,058 | +1.35% | 1.1만 |
|---|
| 2026.09.09 | ₩10,031 | ₩10,206 | ₩9,803 | ₩10,031 | 0.00% | 1.5만 |
|---|
| 2026.09.08 | ₩10,407 | ₩10,568 | ₩9,951 | ₩10,031 | -3.61% | 1.5만 |
|---|
| 2026.09.04 | ₩11,399 | ₩11,399 | ₩10,313 | ₩10,675 | -6.35% | 1.3만 |
|---|
| 2026.09.03 | ₩11,681 | ₩11,748 | ₩11,399 | ₩11,493 | -1.61% | 5.8천 |
|---|
| 2026.09.02 | ₩12,137 | ₩12,137 | ₩11,573 | ₩11,681 | -3.76% | 6.7천 |
|---|
| 2026.09.01 | ₩13,746 | ₩13,746 | ₩12,150 | ₩12,164 | -11.51% | 8.6천 |
|---|
| 2026.08.31 | ₩14,577 | ₩14,618 | ₩14,417 | ₩14,417 | -1.10% | 5.6천 |
|---|
| 2026.08.28 | ₩14,658 | ₩14,765 | ₩14,363 | ₩14,484 | -1.19% | 5.7천 |
|---|
| 2026.08.27 | ₩14,752 | ₩15,074 | ₩14,658 | ₩15,007 | +1.73% | 2.1만 |
|---|
| 2026.08.26 | ₩14,162 | ₩14,215 | ₩14,014 | ₩14,081 | -0.57% | 7.2천 |
|---|
| 2026.08.25 | ₩13,491 | ₩13,907 | ₩13,022 | ₩13,907 | +3.08% | 2.8천 |
|---|
| 2026.08.24 | ₩12,351 | ₩12,633 | ₩12,298 | ₩12,633 | +2.28% | 1.8천 |
|---|
| 2026.08.21 | ₩12,526 | ₩12,861 | ₩12,526 | ₩12,861 | +2.68% | 1.5천 |
|---|
| 2026.08.20 | ₩12,539 | ₩12,539 | ₩12,378 | ₩12,459 | -0.64% | 1.2천 |
|---|
| 2026.08.19 | ₩12,807 | ₩12,807 | ₩12,499 | ₩12,619 | -1.47% | 2천 |
|---|
| 2026.08.18 | ₩13,116 | ₩13,116 | ₩12,713 | ₩12,713 | -3.07% | 1.9만 |
|---|
| 2026.08.17 | ₩13,411 | ₩13,733 | ₩13,290 | ₩13,290 | -0.90% | 7.2천 |
|---|
| 2026.08.14 | ₩13,250 | ₩13,679 | ₩13,008 | ₩13,397 | +1.11% | 1만 |
|---|
| 2026.08.13 | ₩13,236 | ₩13,625 | ₩13,223 | ₩13,317 | +0.61% | 9.4천 |
|---|
| 2026.08.12 | ₩13,907 | ₩13,907 | ₩13,250 | ₩13,250 | -4.73% | 1.6만 |
|---|
| 2026.08.11 | ₩13,424 | ₩13,639 | ₩13,424 | ₩13,639 | +1.60% | 600 |
|---|
| 2026.08.10 | ₩14,618 | ₩14,631 | ₩14,001 | ₩14,001 | -4.22% | 1.8천 |
|---|
| 2026.08.07 | ₩15,181 | ₩15,181 | ₩14,430 | ₩14,685 | -3.27% | 1.2천 |
|---|
| 2026.08.06 | ₩14,524 | ₩14,564 | ₩14,524 | ₩14,564 | +0.28% | 1.1천 |
|---|
| 2026.08.05 | ₩15,127 | ₩15,127 | ₩14,510 | ₩14,510 | -4.08% | 1.3천 |
|---|
| 2026.08.04 | ₩14,913 | ₩14,913 | ₩14,779 | ₩14,779 | -0.90% | 800 |
|---|
| 2026.08.03 | ₩14,886 | ₩14,886 | ₩14,081 | ₩14,430 | -3.06% | 4.8천 |
|---|
| 2026.07.31 | ₩14,417 | ₩14,859 | ₩14,417 | ₩14,765 | +2.42% | 5.3천 |
|---|
| 2026.07.30 | ₩14,484 | ₩14,752 | ₩14,028 | ₩14,121 | -2.50% | 5.5천 |
|---|
| 2026.07.29 | ₩15,302 | ₩15,422 | ₩14,242 | ₩14,242 | -6.92% | 7.5천 |
|---|
| 2026.07.28 | ₩14,604 | ₩16,093 | ₩14,604 | ₩15,248 | +4.41% | 1.6만 |
|---|
| 2026.07.27 | ₩14,390 | ₩14,899 | ₩14,390 | ₩14,752 | +2.52% | 3.2만 |
|---|
| 2026.07.24 | ₩13,934 | ₩14,390 | ₩13,746 | ₩13,746 | -1.35% | 2.7천 |
|---|
| 2026.07.23 | ₩14,725 | ₩14,725 | ₩14,068 | ₩14,068 | -4.46% | 4.2천 |
|---|
| 2026.07.22 | ₩15,208 | ₩15,342 | ₩14,564 | ₩14,564 | -4.23% | 1천 |
|---|
| 2026.07.21 | ₩14,765 | ₩15,449 | ₩14,524 | ₩15,355 | +4.00% | 6.7천 |
|---|
| 2026.07.20 | ₩14,685 | ₩14,752 | ₩14,095 | ₩14,135 | -3.74% | 7.3천 |
|---|
| 2026.07.17 | ₩14,792 | ₩14,792 | ₩13,652 | ₩14,242 | -3.72% | 9.8천 |
|---|
| 2026.07.16 | ₩17,367 | ₩17,380 | ₩17,286 | ₩17,380 | +0.08% | 1.7천 |
|---|
| 2026.07.15 | ₩18,319 | ₩18,319 | ₩18,024 | ₩18,024 | -1.61% | 2.5천 |
|---|
| 2026.07.14 | ₩18,788 | ₩19,150 | ₩18,654 | ₩18,654 | -0.71% | 1.6천 |
|---|
| 2026.07.13 | ₩19,754 | ₩19,754 | ₩18,695 | ₩18,695 | -5.36% | 2.2천 |
|---|
| 2026.07.10 | ₩19,298 | ₩19,446 | ₩19,244 | ₩19,446 | +0.76% | 2.3천 |
|---|
| 2026.07.09 | ₩18,963 | ₩19,593 | ₩18,963 | ₩19,566 | +3.18% | 2.4천 |
|---|
| 2026.07.08 | ₩17,890 | ₩18,426 | ₩17,890 | ₩18,426 | +3.00% | 2.5천 |
|---|
| 2026.07.07 | ₩17,809 | ₩18,185 | ₩17,809 | ₩18,131 | +1.81% | 1.8천 |
|---|
| 2026.07.06 | ₩18,534 | ₩18,614 | ₩18,534 | ₩18,587 | +0.29% | 700 |
|---|
| 2026.07.02 | ₩18,963 | ₩18,963 | ₩18,225 | ₩18,359 | -3.18% | 900 |
|---|
| 2026.07.01 | ₩19,231 | ₩19,231 | ₩18,896 | ₩18,896 | -1.74% | 300 |
|---|
| 2026.06.30 | ₩18,775 | ₩19,459 | ₩18,507 | ₩18,654 | -0.64% | 100 |
|---|
| 2026.06.29 | ₩19,687 | ₩19,687 | ₩18,453 | ₩18,453 | -6.27% | 900 |
|---|
| 2026.06.26 | ₩17,514 | ₩19,231 | ₩17,514 | ₩18,909 | +7.96% | 1천 |
|---|
| 2026.06.25 | ₩18,118 | ₩18,118 | ₩17,702 | ₩17,930 | -1.04% | 3천 |
|---|
| 2026.06.24 | ₩18,802 | ₩19,043 | ₩18,386 | ₩18,386 | -2.21% | 700 |
|---|
| 2026.06.23 | ₩19,593 | ₩20,143 | ₩19,124 | ₩19,124 | -2.40% | 500 |
|---|