시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long CIEN Daily ETF 과거 주가
Leverage Shares 2X Long CIEN Daily ETF · CIEG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long CIEN Daily ETF · CIEG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,348 | ₩8,844 | ₩7,732 | ₩8,643 | +3.53% | 73.6만 |
| 2026.10.08 | ₩8,214 | ₩8,496 | ₩7,598 | ₩7,772 | -5.38% | 94.6만 |
| 2026.10.07 | ₩7,893 | ₩8,643 | ₩7,665 | ₩8,590 | +8.83% | 82.4만 |
| 2026.10.06 | ₩6,848 | ₩8,563 | ₩6,754 | ₩8,482 | +23.87% | 131.7만 |
| 2026.10.05 | ₩6,754 | ₩6,861 | ₩6,405 | ₩6,646 | -1.59% | 48만 |
| 2026.10.02 | ₩6,553 | ₩6,861 | ₩6,271 | ₩6,714 | +2.45% | 72.1만 |
| 2026.10.01 | ₩5,481 | ₩6,352 | ₩5,427 | ₩6,311 | +15.16% | 81.5만 |
| 2026.09.30 | ₩5,615 | ₩5,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,467 |
| -2.63% |
| 64.2만 |
| 2026.09.29 | ₩5,400 | ₩5,601 | ₩5,266 | ₩5,548 | +2.73% | 40.5만 |
|---|
| 2026.09.28 | ₩5,427 | ₩5,588 | ₩5,092 | ₩5,239 | -3.46% | 70.8만 |
|---|
| 2026.09.25 | ₩5,842 | ₩5,950 | ₩5,588 | ₩5,641 | -3.44% | 102.5만 |
|---|
| 2026.09.24 | ₩5,414 | ₩5,869 | ₩5,360 | ₩5,708 | +5.45% | 31.5만 |
|---|
| 2026.09.23 | ₩6,084 | ₩6,084 | ₩5,507 | ₩5,628 | -7.49% | 51.7만 |
|---|
| 2026.09.22 | ₩5,896 | ₩6,298 | ₩5,896 | ₩6,043 | +2.50% | 77.4만 |
|---|
| 2026.09.21 | ₩6,003 | ₩6,017 | ₩5,655 | ₩5,963 | -0.67% | 135.6만 |
|---|
| 2026.09.18 | ₩5,655 | ₩5,682 | ₩5,119 | ₩5,427 | -4.03% | 125.3만 |
|---|
| 2026.09.17 | ₩5,601 | ₩6,231 | ₩5,226 | ₩5,280 | -5.74% | 89.9만 |
|---|
| 2026.09.16 | ₩5,467 | ₩5,481 | ₩4,811 | ₩5,186 | -5.15% | 80.6만 |
|---|
| 2026.09.15 | ₩4,690 | ₩5,038 | ₩4,610 | ₩5,012 | +6.86% | 71.2만 |
|---|
| 2026.09.14 | ₩4,784 | ₩4,971 | ₩4,556 | ₩4,583 | -4.20% | 43.8만 |
|---|
| 2026.09.11 | ₩5,226 | ₩5,682 | ₩5,186 | ₩5,507 | +5.38% | 60.7만 |
|---|
| 2026.09.10 | ₩5,038 | ₩5,494 | ₩4,945 | ₩5,092 | +1.06% | 55.9만 |
|---|
| 2026.09.09 | ₩5,280 | ₩5,507 | ₩5,159 | ₩5,186 | -1.78% | 51.4만 |
|---|
| 2026.09.08 | ₩5,012 | ₩5,548 | ₩4,851 | ₩5,266 | +5.08% | 101.3만 |
|---|
| 2026.09.04 | ₩4,636 | ₩4,918 | ₩4,556 | ₩4,690 | +1.16% | 78.9만 |
|---|
| 2026.09.03 | ₩5,856 | ₩5,909 | ₩4,435 | ₩4,569 | -21.97% | 309.4만 |
|---|
| 2026.09.02 | ₩5,963 | ₩6,017 | ₩5,655 | ₩5,856 | -1.80% | 42.7만 |
|---|
| 2026.09.01 | ₩6,459 | ₩6,700 | ₩5,896 | ₩6,043 | -6.43% | 22만 |
|---|
| 2026.08.31 | ₩6,660 | ₩6,834 | ₩6,432 | ₩6,834 | +2.62% | 4.8만 |
|---|
| 2026.08.28 | ₩7,437 | ₩7,437 | ₩6,633 | ₩6,660 | -10.45% | 21.7만 |
|---|
| 2026.08.27 | ₩8,121 | ₩8,147 | ₩7,330 | ₩7,504 | -7.59% | 29.1만 |
|---|
| 2026.08.26 | ₩6,901 | ₩7,732 | ₩6,901 | ₩7,719 | +11.84% | 20.8만 |
|---|
| 2026.08.25 | ₩7,022 | ₩7,075 | ₩6,767 | ₩7,049 | +0.38% | 13.5만 |
|---|
| 2026.08.24 | ₩6,995 | ₩6,995 | ₩6,164 | ₩6,486 | -7.28% | 19.3만 |
|---|
| 2026.08.21 | ₩7,531 | ₩7,585 | ₩6,941 | ₩7,410 | -1.60% | 13.2만 |
|---|
| 2026.08.20 | ₩7,451 | ₩7,732 | ₩7,183 | ₩7,263 | -2.52% | 13.6만 |
|---|
| 2026.08.19 | ₩8,107 | ₩8,107 | ₩7,303 | ₩7,598 | -6.28% | 19.7만 |
|---|
| 2026.08.18 | ₩8,442 | ₩8,724 | ₩7,236 | ₩7,812 | -7.46% | 34.4만 |
|---|
| 2026.08.17 | ₩9,179 | ₩9,997 | ₩8,791 | ₩9,501 | +3.50% | 35.1만 |
|---|
| 2026.08.14 | ₩9,380 | ₩9,461 | ₩8,576 | ₩8,817 | -6.00% | 23.8만 |
|---|
| 2026.08.13 | ₩8,764 | ₩10,224 | ₩8,764 | ₩9,420 | +7.49% | 33.9만 |
|---|
| 2026.08.12 | ₩8,348 | ₩9,514 | ₩8,174 | ₩9,018 | +8.03% | 54.6만 |
|---|
| 2026.08.11 | ₩7,451 | ₩7,451 | ₩7,209 | ₩7,276 | -2.34% | 9.6만 |
|---|
| 2026.08.10 | ₩8,603 | ₩8,603 | ₩7,317 | ₩7,330 | -14.80% | 11.6만 |
|---|
| 2026.08.07 | ₩8,509 | ₩8,603 | ₩7,732 | ₩8,295 | -2.52% | 25.6만 |
|---|
| 2026.08.06 | ₩7,571 | ₩8,590 | ₩7,437 | ₩7,946 | +4.96% | 40.2만 |
|---|
| 2026.08.05 | ₩8,188 | ₩8,817 | ₩7,866 | ₩8,188 | 0.00% | 19만 |
|---|
| 2026.08.04 | ₩8,469 | ₩8,750 | ₩8,067 | ₩8,308 | -1.90% | 32.2만 |
|---|
| 2026.08.03 | ₩6,673 | ₩7,531 | ₩6,244 | ₩7,504 | +12.45% | 11.3만 |
|---|
| 2026.07.31 | ₩7,477 | ₩7,705 | ₩6,928 | ₩7,008 | -6.27% | 22만 |
|---|
| 2026.07.30 | ₩6,579 | ₩6,861 | ₩6,285 | ₩6,834 | +3.87% | 25.1만 |
|---|
| 2026.07.29 | ₩6,124 | ₩6,124 | ₩5,226 | ₩5,427 | -11.38% | 16.8만 |
|---|
| 2026.07.28 | ₩6,151 | ₩6,231 | ₩5,320 | ₩6,151 | 0.00% | 27.5만 |
|---|
| 2026.07.27 | ₩7,665 | ₩7,665 | ₩6,499 | ₩7,169 | -6.47% | 14.7만 |
|---|
| 2026.07.24 | ₩8,134 | ₩8,442 | ₩7,571 | ₩7,705 | -5.27% | 13.3만 |
|---|
| 2026.07.23 | ₩7,772 | ₩8,764 | ₩7,772 | ₩8,415 | +8.28% | 16만 |
|---|
| 2026.07.22 | ₩8,241 | ₩8,549 | ₩8,013 | ₩8,040 | -2.44% | 10.1만 |
|---|
| 2026.07.21 | ₩8,134 | ₩8,603 | ₩8,067 | ₩8,509 | +4.61% | 25.3만 |
|---|
| 2026.07.20 | ₩7,544 | ₩7,920 | ₩7,223 | ₩7,370 | -2.31% | 14.8만 |
|---|
| 2026.07.17 | ₩6,861 | ₩7,719 | ₩6,620 | ₩7,156 | +4.30% | 27.2만 |
|---|
| 2026.07.16 | ₩8,536 | ₩8,616 | ₩7,705 | ₩7,759 | -9.11% | 32.5만 |
|---|
| 2026.07.15 | ₩10,519 | ₩10,519 | ₩8,402 | ₩9,032 | -14.14% | 33.5만 |
|---|
| 2026.07.14 | ₩11,176 | ₩11,216 | ₩10,358 | ₩10,358 | -7.31% | 27.5만 |
|---|
| 2026.07.13 | ₩10,412 | ₩11,015 | ₩10,131 | ₩10,291 | -1.16% | 21.1만 |
|---|
| 2026.07.10 | ₩10,747 | ₩11,216 | ₩10,573 | ₩11,055 | +2.87% | 17만 |
|---|
| 2026.07.09 | ₩11,069 | ₩12,208 | ₩11,069 | ₩11,122 | +0.48% | 41.7만 |
|---|
| 2026.07.08 | ₩8,965 | ₩10,211 | ₩8,965 | ₩10,198 | +13.75% | 34만 |
|---|
| 2026.07.07 | ₩9,407 | ₩9,501 | ₩8,563 | ₩9,219 | -1.99% | 26.2만 |
|---|
| 2026.07.06 | ₩9,621 | ₩10,425 | ₩9,340 | ₩9,863 | +2.51% | 33.4만 |
|---|
| 2026.07.02 | ₩11,390 | ₩11,390 | ₩9,005 | ₩9,367 | -17.76% | 53만 |
|---|
| 2026.07.01 | ₩11,846 | ₩12,328 | ₩11,243 | ₩11,363 | -4.07% | 32.5만 |
|---|
| 2026.06.30 | ₩12,033 | ₩12,878 | ₩11,966 | ₩12,824 | +6.57% | 28.9만 |
|---|
| 2026.06.29 | ₩12,221 | ₩12,435 | ₩10,064 | ₩12,221 | 0.00% | 47.6만 |
|---|
| 2026.06.26 | ₩11,578 | ₩12,998 | ₩11,149 | ₩12,315 | +6.37% | 30.1만 |
|---|
| 2026.06.25 | ₩12,395 | ₩13,065 | ₩10,948 | ₩12,650 | +2.05% | 80.2만 |
|---|
| 2026.06.24 | ₩10,948 | ₩12,368 | ₩10,452 | ₩11,551 | +5.51% | 87.7만 |
|---|
| 2026.06.23 | ₩10,157 | ₩11,739 | ₩10,077 | ₩11,337 | +11.61% | 72.2만 |
|---|
| 2026.06.22 | ₩10,157 | ₩11,457 | ₩10,050 | ₩11,404 | +12.27% | 124.5만 |
|---|
| 2026.06.18 | ₩10,961 | ₩10,988 | ₩9,769 | ₩9,956 | -9.17% | 65.7만 |
|---|
| 2026.06.17 | ₩9,997 | ₩10,894 | ₩9,796 | ₩10,372 | +3.75% | 51만 |
|---|
| 2026.06.16 | ₩11,739 | ₩11,739 | ₩9,863 | ₩10,090 | -14.04% | 148.6만 |
|---|
| 2026.06.15 | ₩12,275 | ₩12,462 | ₩10,961 | ₩11,739 | -4.37% | 129.8만 |
|---|
| 2026.06.12 | ₩10,868 | ₩11,471 | ₩10,667 | ₩10,881 | +0.12% | 61.2만 |
|---|
| 2026.06.11 | ₩10,559 | ₩11,122 | ₩10,238 | ₩10,868 | +2.92% | 79.9만 |
|---|
| 2026.06.10 | ₩10,479 | ₩11,136 | ₩9,876 | ₩10,385 | -0.90% | 78.2만 |
|---|
| 2026.06.09 | ₩12,007 | ₩12,047 | ₩9,447 | ₩10,600 | -11.72% | 205.1만 |
|---|
| 2026.06.08 | ₩13,293 | ₩13,373 | ₩11,538 | ₩12,007 | -9.68% | 202.7만 |
|---|
| 2026.06.05 | ₩14,593 | ₩15,383 | ₩13,146 | ₩13,293 | -8.91% | 230.3만 |
|---|
| 2026.06.04 | ₩17,005 | ₩17,058 | ₩12,891 | ₩16,067 | -5.52% | 632.1만 |
|---|
| 2026.06.03 | ₩22,499 | ₩23,330 | ₩21,387 | ₩22,110 | -1.73% | 52만 |
|---|
| 2026.06.02 | ₩20,073 | ₩23,062 | ₩19,631 | ₩22,687 | +13.02% | 46.5만 |
|---|
| 2026.06.01 | ₩19,015 | ₩19,537 | ₩17,929 | ₩18,733 | -1.48% | 18.7만 |
|---|
| 2026.05.29 | ₩19,015 | ₩19,725 | ₩16,817 | ₩19,470 | +2.40% | 19.5만 |
|---|
| 2026.05.28 | ₩19,805 | ₩21,012 | ₩18,358 | ₩18,800 | -5.07% | 5.1만 |
|---|
| 2026.05.27 | ₩21,467 | ₩21,467 | ₩19,403 | ₩19,752 | -7.99% | 4만 |
|---|
| 2026.05.26 | ₩20,824 | ₩21,280 | ₩19,403 | ₩21,253 | +2.06% | 7.5만 |
|---|
| 2026.05.22 | ₩20,931 | ₩20,931 | ₩19,283 | ₩19,953 | -4.67% | 5.4만 |
|---|
| 2026.05.21 | ₩18,291 | ₩20,288 | ₩18,291 | ₩20,234 | +10.62% | 6.5만 |
|---|
| 2026.05.20 | ₩18,144 | ₩18,908 | ₩17,661 | ₩17,929 | -1.18% | 3.9만 |
|---|
| 2026.05.19 | ₩15,075 | ₩17,233 | ₩14,754 | ₩17,112 | +13.51% | 2.5만 |
|---|
| 2026.05.18 | ₩18,894 | ₩18,894 | ₩15,812 | ₩16,094 | -14.82% | 2.6만 |
|---|
| 2026.05.15 | ₩19,162 | ₩19,537 | ₩18,211 | ₩18,318 | -4.41% | 4.1만 |
|---|
| 2026.05.14 | ₩20,154 | ₩20,851 | ₩19,430 | ₩20,851 | +3.46% | 5.1만 |
|---|
| 2026.05.13 | ₩21,199 | ₩21,199 | ₩19,082 | ₩19,859 | -6.32% | 7.2만 |
|---|
| 2026.05.12 | ₩19,176 | ₩19,953 | ₩17,983 | ₩19,899 | +3.77% | 9.7천 |
|---|