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 | ₩15,745 | ₩15,745 | ₩14,928 | ₩15,008 | -4.68% | 1.9천 |
| 2026.10.08 | ₩15,102 | ₩15,330 | ₩14,620 | ₩14,700 | -2.66% | 2.2만 |
| 2026.10.07 | ₩15,584 | ₩15,785 | ₩15,156 | ₩15,330 | -1.63% | 1.3만 |
| 2026.10.06 | ₩15,571 | ₩15,812 | ₩15,370 | ₩15,625 | +0.34% | 1.2만 |
| 2026.10.05 | ₩15,517 | ₩15,625 | ₩15,048 | ₩15,115 | -2.59% | 7.6천 |
| 2026.10.02 | ₩15,008 | ₩15,156 | ₩14,244 | ₩14,888 | -0.80% | 1.8만 |
| 2026.10.01 | ₩14,646 | ₩15,249 | ₩14,070 | ₩14,861 | +1.46% | 2.1만 |
| 2026.09.30 | ₩13,306 | ₩13,387 | ₩13,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,253 |
| -0.40% |
| 5.2천 |
| 2026.09.29 | ₩12,261 | ₩12,770 | ₩12,074 | ₩12,770 | +4.15% | 7.7천 |
|---|
| 2026.09.28 | ₩12,824 | ₩13,172 | ₩12,811 | ₩13,065 | +1.88% | 1.6만 |
|---|
| 2026.09.25 | ₩13,132 | ₩13,293 | ₩12,797 | ₩12,904 | -1.73% | 1.7만 |
|---|
| 2026.09.24 | ₩11,645 | ₩12,811 | ₩11,645 | ₩12,610 | +8.29% | 2.1만 |
|---|
| 2026.09.23 | ₩11,578 | ₩12,208 | ₩11,538 | ₩11,725 | +1.27% | 1.7만 |
|---|
| 2026.09.22 | ₩10,626 | ₩11,283 | ₩10,626 | ₩11,203 | +5.42% | 2.7만 |
|---|
| 2026.09.21 | ₩10,037 | ₩10,720 | ₩9,956 | ₩10,720 | +6.81% | 1.7만 |
|---|
| 2026.09.18 | ₩9,796 | ₩9,956 | ₩9,715 | ₩9,822 | +0.27% | 1.7만 |
|---|
| 2026.09.17 | ₩10,211 | ₩10,211 | ₩9,541 | ₩9,688 | -5.12% | 8.6천 |
|---|
| 2026.09.16 | ₩9,045 | ₩9,715 | ₩9,045 | ₩9,621 | +6.37% | 3.9천 |
|---|
| 2026.09.15 | ₩9,863 | ₩9,863 | ₩9,219 | ₩9,233 | -6.39% | 1.4만 |
|---|
| 2026.09.14 | ₩10,090 | ₩10,090 | ₩9,514 | ₩9,581 | -5.05% | 1.5만 |
|---|
| 2026.09.11 | ₩10,050 | ₩10,519 | ₩10,050 | ₩10,372 | +3.20% | 1.9만 |
|---|
| 2026.09.10 | ₩9,916 | ₩10,117 | ₩9,916 | ₩10,050 | +1.35% | 1.1만 |
|---|
| 2026.09.09 | ₩10,023 | ₩10,198 | ₩9,796 | ₩10,023 | 0.00% | 1.5만 |
|---|
| 2026.09.08 | ₩10,399 | ₩10,559 | ₩9,943 | ₩10,023 | -3.61% | 1.5만 |
|---|
| 2026.09.04 | ₩11,390 | ₩11,390 | ₩10,305 | ₩10,667 | -6.35% | 1.3만 |
|---|
| 2026.09.03 | ₩11,672 | ₩11,739 | ₩11,390 | ₩11,484 | -1.61% | 5.8천 |
|---|
| 2026.09.02 | ₩12,127 | ₩12,127 | ₩11,564 | ₩11,672 | -3.76% | 6.7천 |
|---|
| 2026.09.01 | ₩13,735 | ₩13,735 | ₩12,141 | ₩12,154 | -11.51% | 8.6천 |
|---|
| 2026.08.31 | ₩14,566 | ₩14,606 | ₩14,405 | ₩14,405 | -1.10% | 5.6천 |
|---|
| 2026.08.28 | ₩14,646 | ₩14,754 | ₩14,352 | ₩14,472 | -1.19% | 5.7천 |
|---|
| 2026.08.27 | ₩14,740 | ₩15,062 | ₩14,646 | ₩14,995 | +1.73% | 2.1만 |
|---|
| 2026.08.26 | ₩14,151 | ₩14,204 | ₩14,003 | ₩14,070 | -0.57% | 7.2천 |
|---|
| 2026.08.25 | ₩13,481 | ₩13,896 | ₩13,012 | ₩13,896 | +3.08% | 2.8천 |
|---|
| 2026.08.24 | ₩12,342 | ₩12,623 | ₩12,288 | ₩12,623 | +2.28% | 1.8천 |
|---|
| 2026.08.21 | ₩12,516 | ₩12,851 | ₩12,516 | ₩12,851 | +2.68% | 1.5천 |
|---|
| 2026.08.20 | ₩12,529 | ₩12,529 | ₩12,368 | ₩12,449 | -0.64% | 1.2천 |
|---|
| 2026.08.19 | ₩12,797 | ₩12,797 | ₩12,489 | ₩12,610 | -1.47% | 2천 |
|---|
| 2026.08.18 | ₩13,105 | ₩13,105 | ₩12,703 | ₩12,703 | -3.07% | 1.9만 |
|---|
| 2026.08.17 | ₩13,400 | ₩13,722 | ₩13,280 | ₩13,280 | -0.90% | 7.2천 |
|---|
| 2026.08.14 | ₩13,239 | ₩13,668 | ₩12,998 | ₩13,387 | +1.11% | 1만 |
|---|
| 2026.08.13 | ₩13,226 | ₩13,615 | ₩13,213 | ₩13,306 | +0.61% | 9.4천 |
|---|
| 2026.08.12 | ₩13,896 | ₩13,896 | ₩13,239 | ₩13,239 | -4.73% | 1.6만 |
|---|
| 2026.08.11 | ₩13,414 | ₩13,628 | ₩13,414 | ₩13,628 | +1.60% | 600 |
|---|
| 2026.08.10 | ₩14,606 | ₩14,620 | ₩13,990 | ₩13,990 | -4.22% | 1.8천 |
|---|
| 2026.08.07 | ₩15,169 | ₩15,169 | ₩14,419 | ₩14,673 | -3.27% | 1.2천 |
|---|
| 2026.08.06 | ₩14,512 | ₩14,553 | ₩14,512 | ₩14,553 | +0.28% | 1.1천 |
|---|
| 2026.08.05 | ₩15,115 | ₩15,115 | ₩14,499 | ₩14,499 | -4.08% | 1.3천 |
|---|
| 2026.08.04 | ₩14,901 | ₩14,901 | ₩14,767 | ₩14,767 | -0.90% | 800 |
|---|
| 2026.08.03 | ₩14,874 | ₩14,874 | ₩14,070 | ₩14,419 | -3.06% | 4.8천 |
|---|
| 2026.07.31 | ₩14,405 | ₩14,847 | ₩14,405 | ₩14,754 | +2.42% | 5.3천 |
|---|
| 2026.07.30 | ₩14,472 | ₩14,740 | ₩14,017 | ₩14,110 | -2.50% | 5.5천 |
|---|
| 2026.07.29 | ₩15,290 | ₩15,410 | ₩14,231 | ₩14,231 | -6.92% | 7.5천 |
|---|
| 2026.07.28 | ₩14,593 | ₩16,080 | ₩14,593 | ₩15,236 | +4.41% | 1.6만 |
|---|
| 2026.07.27 | ₩14,378 | ₩14,888 | ₩14,378 | ₩14,740 | +2.52% | 3.2만 |
|---|
| 2026.07.24 | ₩13,923 | ₩14,378 | ₩13,735 | ₩13,735 | -1.35% | 2.7천 |
|---|
| 2026.07.23 | ₩14,713 | ₩14,713 | ₩14,057 | ₩14,057 | -4.46% | 4.2천 |
|---|
| 2026.07.22 | ₩15,196 | ₩15,330 | ₩14,553 | ₩14,553 | -4.23% | 1천 |
|---|
| 2026.07.21 | ₩14,754 | ₩15,437 | ₩14,512 | ₩15,343 | +4.00% | 6.7천 |
|---|
| 2026.07.20 | ₩14,673 | ₩14,740 | ₩14,084 | ₩14,124 | -3.74% | 7.3천 |
|---|
| 2026.07.17 | ₩14,780 | ₩14,780 | ₩13,641 | ₩14,231 | -3.72% | 9.8천 |
|---|
| 2026.07.16 | ₩17,353 | ₩17,367 | ₩17,273 | ₩17,367 | +0.08% | 1.7천 |
|---|
| 2026.07.15 | ₩18,305 | ₩18,305 | ₩18,010 | ₩18,010 | -1.61% | 2.5천 |
|---|
| 2026.07.14 | ₩18,774 | ₩19,135 | ₩18,640 | ₩18,640 | -0.71% | 1.6천 |
|---|
| 2026.07.13 | ₩19,738 | ₩19,738 | ₩18,680 | ₩18,680 | -5.36% | 2.2천 |
|---|
| 2026.07.10 | ₩19,283 | ₩19,430 | ₩19,229 | ₩19,430 | +0.76% | 2.3천 |
|---|
| 2026.07.09 | ₩18,948 | ₩19,578 | ₩18,948 | ₩19,551 | +3.18% | 2.4천 |
|---|
| 2026.07.08 | ₩17,876 | ₩18,412 | ₩17,876 | ₩18,412 | +3.00% | 2.5천 |
|---|
| 2026.07.07 | ₩17,795 | ₩18,171 | ₩17,795 | ₩18,117 | +1.81% | 1.8천 |
|---|
| 2026.07.06 | ₩18,519 | ₩18,599 | ₩18,519 | ₩18,573 | +0.29% | 700 |
|---|
| 2026.07.02 | ₩18,948 | ₩18,948 | ₩18,211 | ₩18,345 | -3.18% | 900 |
|---|
| 2026.07.01 | ₩19,216 | ₩19,216 | ₩18,881 | ₩18,881 | -1.74% | 300 |
|---|
| 2026.06.30 | ₩18,760 | ₩19,444 | ₩18,492 | ₩18,640 | -0.64% | 100 |
|---|
| 2026.06.29 | ₩19,671 | ₩19,671 | ₩18,439 | ₩18,439 | -6.27% | 900 |
|---|
| 2026.06.26 | ₩17,501 | ₩19,216 | ₩17,501 | ₩18,894 | +7.96% | 1천 |
|---|
| 2026.06.25 | ₩18,104 | ₩18,104 | ₩17,688 | ₩17,916 | -1.04% | 3천 |
|---|
| 2026.06.24 | ₩18,787 | ₩19,028 | ₩18,372 | ₩18,372 | -2.21% | 700 |
|---|
| 2026.06.23 | ₩19,578 | ₩20,127 | ₩19,109 | ₩19,109 | -2.40% | 500 |
|---|