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 | ₩8,355 | ₩8,851 | ₩7,738 | ₩8,650 | +3.53% | 73.6만 |
| 2026.10.08 | ₩8,221 | ₩8,502 | ₩7,604 | ₩7,778 | -5.38% | 94.6만 |
| 2026.10.07 | ₩7,899 | ₩8,650 | ₩7,671 | ₩8,596 | +8.83% | 82.4만 |
| 2026.10.06 | ₩6,853 | ₩8,569 | ₩6,759 | ₩8,489 | +23.87% | 131.7만 |
| 2026.10.05 | ₩6,759 | ₩6,866 | ₩6,410 | ₩6,652 | -1.59% | 48만 |
| 2026.10.02 | ₩6,558 | ₩6,866 | ₩6,276 | ₩6,719 | +2.45% | 72.1만 |
| 2026.10.01 | ₩5,485 | ₩6,357 | ₩5,431 | ₩6,316 | +15.16% | 81.5만 |
| 2026.09.30 | ₩5,619 | ₩5,686 | ₩5,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,472 |
| -2.63% |
| 64.2만 |
| 2026.09.29 | ₩5,405 | ₩5,606 | ₩5,270 | ₩5,552 | +2.73% | 40.5만 |
|---|
| 2026.09.28 | ₩5,431 | ₩5,592 | ₩5,096 | ₩5,244 | -3.46% | 70.8만 |
|---|
| 2026.09.25 | ₩5,847 | ₩5,954 | ₩5,592 | ₩5,646 | -3.44% | 102.5만 |
|---|
| 2026.09.24 | ₩5,418 | ₩5,874 | ₩5,364 | ₩5,713 | +5.45% | 31.5만 |
|---|
| 2026.09.23 | ₩6,088 | ₩6,088 | ₩5,512 | ₩5,632 | -7.49% | 51.7만 |
|---|
| 2026.09.22 | ₩5,901 | ₩6,303 | ₩5,901 | ₩6,048 | +2.50% | 77.4만 |
|---|
| 2026.09.21 | ₩6,008 | ₩6,021 | ₩5,659 | ₩5,968 | -0.67% | 135.6만 |
|---|
| 2026.09.18 | ₩5,659 | ₩5,686 | ₩5,123 | ₩5,431 | -4.03% | 125.3만 |
|---|
| 2026.09.17 | ₩5,606 | ₩6,236 | ₩5,230 | ₩5,284 | -5.74% | 89.9만 |
|---|
| 2026.09.16 | ₩5,472 | ₩5,485 | ₩4,814 | ₩5,190 | -5.15% | 80.6만 |
|---|
| 2026.09.15 | ₩4,694 | ₩5,042 | ₩4,613 | ₩5,016 | +6.86% | 71.2만 |
|---|
| 2026.09.14 | ₩4,788 | ₩4,975 | ₩4,560 | ₩4,586 | -4.20% | 43.8만 |
|---|
| 2026.09.11 | ₩5,230 | ₩5,686 | ₩5,190 | ₩5,512 | +5.38% | 60.7만 |
|---|
| 2026.09.10 | ₩5,042 | ₩5,498 | ₩4,949 | ₩5,096 | +1.06% | 55.9만 |
|---|
| 2026.09.09 | ₩5,284 | ₩5,512 | ₩5,163 | ₩5,190 | -1.78% | 51.4만 |
|---|
| 2026.09.08 | ₩5,016 | ₩5,552 | ₩4,855 | ₩5,270 | +5.08% | 101.3만 |
|---|
| 2026.09.04 | ₩4,640 | ₩4,922 | ₩4,560 | ₩4,694 | +1.16% | 78.9만 |
|---|
| 2026.09.03 | ₩5,860 | ₩5,914 | ₩4,439 | ₩4,573 | -21.97% | 309.4만 |
|---|
| 2026.09.02 | ₩5,968 | ₩6,021 | ₩5,659 | ₩5,860 | -1.80% | 42.7만 |
|---|
| 2026.09.01 | ₩6,464 | ₩6,705 | ₩5,901 | ₩6,048 | -6.43% | 22만 |
|---|
| 2026.08.31 | ₩6,665 | ₩6,839 | ₩6,437 | ₩6,839 | +2.62% | 4.8만 |
|---|
| 2026.08.28 | ₩7,443 | ₩7,443 | ₩6,638 | ₩6,665 | -10.45% | 21.7만 |
|---|
| 2026.08.27 | ₩8,127 | ₩8,154 | ₩7,336 | ₩7,510 | -7.59% | 29.1만 |
|---|
| 2026.08.26 | ₩6,907 | ₩7,738 | ₩6,907 | ₩7,725 | +11.84% | 20.8만 |
|---|
| 2026.08.25 | ₩7,027 | ₩7,081 | ₩6,772 | ₩7,054 | +0.38% | 13.5만 |
|---|
| 2026.08.24 | ₩7,000 | ₩7,000 | ₩6,169 | ₩6,491 | -7.28% | 19.3만 |
|---|
| 2026.08.21 | ₩7,537 | ₩7,590 | ₩6,947 | ₩7,416 | -1.60% | 13.2만 |
|---|
| 2026.08.20 | ₩7,456 | ₩7,738 | ₩7,188 | ₩7,269 | -2.52% | 13.6만 |
|---|
| 2026.08.19 | ₩8,113 | ₩8,113 | ₩7,309 | ₩7,604 | -6.28% | 19.7만 |
|---|
| 2026.08.18 | ₩8,449 | ₩8,730 | ₩7,242 | ₩7,818 | -7.46% | 34.4만 |
|---|
| 2026.08.17 | ₩9,186 | ₩10,004 | ₩8,797 | ₩9,508 | +3.50% | 35.1만 |
|---|
| 2026.08.14 | ₩9,387 | ₩9,468 | ₩8,583 | ₩8,824 | -6.00% | 23.8만 |
|---|
| 2026.08.13 | ₩8,771 | ₩10,232 | ₩8,771 | ₩9,428 | +7.49% | 33.9만 |
|---|
| 2026.08.12 | ₩8,355 | ₩9,522 | ₩8,181 | ₩9,025 | +8.03% | 54.6만 |
|---|
| 2026.08.11 | ₩7,456 | ₩7,456 | ₩7,215 | ₩7,282 | -2.34% | 9.6만 |
|---|
| 2026.08.10 | ₩8,610 | ₩8,610 | ₩7,322 | ₩7,336 | -14.80% | 11.6만 |
|---|
| 2026.08.07 | ₩8,516 | ₩8,610 | ₩7,738 | ₩8,301 | -2.52% | 25.6만 |
|---|
| 2026.08.06 | ₩7,577 | ₩8,596 | ₩7,443 | ₩7,953 | +4.96% | 40.2만 |
|---|
| 2026.08.05 | ₩8,194 | ₩8,824 | ₩7,872 | ₩8,194 | 0.00% | 19만 |
|---|
| 2026.08.04 | ₩8,476 | ₩8,757 | ₩8,073 | ₩8,315 | -1.90% | 32.2만 |
|---|
| 2026.08.03 | ₩6,679 | ₩7,537 | ₩6,249 | ₩7,510 | +12.45% | 11.3만 |
|---|
| 2026.07.31 | ₩7,483 | ₩7,711 | ₩6,933 | ₩7,014 | -6.27% | 22만 |
|---|
| 2026.07.30 | ₩6,585 | ₩6,866 | ₩6,290 | ₩6,839 | +3.87% | 25.1만 |
|---|
| 2026.07.29 | ₩6,129 | ₩6,129 | ₩5,230 | ₩5,431 | -11.38% | 16.8만 |
|---|
| 2026.07.28 | ₩6,156 | ₩6,236 | ₩5,324 | ₩6,156 | 0.00% | 27.5만 |
|---|
| 2026.07.27 | ₩7,671 | ₩7,671 | ₩6,504 | ₩7,175 | -6.47% | 14.7만 |
|---|
| 2026.07.24 | ₩8,140 | ₩8,449 | ₩7,577 | ₩7,711 | -5.27% | 13.3만 |
|---|
| 2026.07.23 | ₩7,778 | ₩8,771 | ₩7,778 | ₩8,422 | +8.28% | 16만 |
|---|
| 2026.07.22 | ₩8,248 | ₩8,556 | ₩8,020 | ₩8,046 | -2.44% | 10.1만 |
|---|
| 2026.07.21 | ₩8,140 | ₩8,610 | ₩8,073 | ₩8,516 | +4.61% | 25.3만 |
|---|
| 2026.07.20 | ₩7,550 | ₩7,926 | ₩7,228 | ₩7,376 | -2.31% | 14.8만 |
|---|
| 2026.07.17 | ₩6,866 | ₩7,725 | ₩6,625 | ₩7,161 | +4.30% | 27.2만 |
|---|
| 2026.07.16 | ₩8,543 | ₩8,623 | ₩7,711 | ₩7,765 | -9.11% | 32.5만 |
|---|
| 2026.07.15 | ₩10,527 | ₩10,527 | ₩8,409 | ₩9,039 | -14.14% | 33.5만 |
|---|
| 2026.07.14 | ₩11,185 | ₩11,225 | ₩10,366 | ₩10,366 | -7.31% | 27.5만 |
|---|
| 2026.07.13 | ₩10,420 | ₩11,024 | ₩10,138 | ₩10,299 | -1.16% | 21.1만 |
|---|
| 2026.07.10 | ₩10,755 | ₩11,225 | ₩10,581 | ₩11,064 | +2.87% | 17만 |
|---|
| 2026.07.09 | ₩11,077 | ₩12,217 | ₩11,077 | ₩11,131 | +0.48% | 41.7만 |
|---|
| 2026.07.08 | ₩8,972 | ₩10,219 | ₩8,972 | ₩10,206 | +13.75% | 34만 |
|---|
| 2026.07.07 | ₩9,414 | ₩9,508 | ₩8,569 | ₩9,227 | -1.99% | 26.2만 |
|---|
| 2026.07.06 | ₩9,629 | ₩10,434 | ₩9,347 | ₩9,870 | +2.51% | 33.4만 |
|---|
| 2026.07.02 | ₩11,399 | ₩11,399 | ₩9,012 | ₩9,374 | -17.76% | 53만 |
|---|
| 2026.07.01 | ₩11,855 | ₩12,338 | ₩11,252 | ₩11,372 | -4.07% | 32.5만 |
|---|
| 2026.06.30 | ₩12,043 | ₩12,888 | ₩11,976 | ₩12,834 | +6.57% | 28.9만 |
|---|
| 2026.06.29 | ₩12,231 | ₩12,445 | ₩10,071 | ₩12,231 | 0.00% | 47.6만 |
|---|
| 2026.06.26 | ₩11,587 | ₩13,008 | ₩11,158 | ₩12,324 | +6.37% | 30.1만 |
|---|
| 2026.06.25 | ₩12,405 | ₩13,075 | ₩10,957 | ₩12,660 | +2.05% | 80.2만 |
|---|
| 2026.06.24 | ₩10,957 | ₩12,378 | ₩10,460 | ₩11,560 | +5.51% | 87.7만 |
|---|
| 2026.06.23 | ₩10,165 | ₩11,748 | ₩10,085 | ₩11,345 | +11.61% | 72.2만 |
|---|
| 2026.06.22 | ₩10,165 | ₩11,466 | ₩10,058 | ₩11,413 | +12.27% | 124.5만 |
|---|
| 2026.06.18 | ₩10,970 | ₩10,997 | ₩9,776 | ₩9,964 | -9.17% | 65.7만 |
|---|
| 2026.06.17 | ₩10,004 | ₩10,903 | ₩9,803 | ₩10,380 | +3.75% | 51만 |
|---|
| 2026.06.16 | ₩11,748 | ₩11,748 | ₩9,870 | ₩10,098 | -14.04% | 148.6만 |
|---|
| 2026.06.15 | ₩12,284 | ₩12,472 | ₩10,970 | ₩11,748 | -4.37% | 129.8만 |
|---|
| 2026.06.12 | ₩10,876 | ₩11,480 | ₩10,675 | ₩10,889 | +0.12% | 61.2만 |
|---|
| 2026.06.11 | ₩10,568 | ₩11,131 | ₩10,246 | ₩10,876 | +2.92% | 79.9만 |
|---|
| 2026.06.10 | ₩10,487 | ₩11,144 | ₩9,884 | ₩10,393 | -0.90% | 78.2만 |
|---|
| 2026.06.09 | ₩12,016 | ₩12,056 | ₩9,455 | ₩10,608 | -11.72% | 205.1만 |
|---|
| 2026.06.08 | ₩13,303 | ₩13,384 | ₩11,547 | ₩12,016 | -9.68% | 202.7만 |
|---|
| 2026.06.05 | ₩14,604 | ₩15,395 | ₩13,156 | ₩13,303 | -8.91% | 230.3만 |
|---|
| 2026.06.04 | ₩17,018 | ₩17,072 | ₩12,901 | ₩16,079 | -5.52% | 632.1만 |
|---|
| 2026.06.03 | ₩22,517 | ₩23,348 | ₩21,403 | ₩22,128 | -1.73% | 52만 |
|---|
| 2026.06.02 | ₩20,089 | ₩23,080 | ₩19,647 | ₩22,704 | +13.02% | 46.5만 |
|---|
| 2026.06.01 | ₩19,030 | ₩19,553 | ₩17,944 | ₩18,748 | -1.48% | 18.7만 |
|---|
| 2026.05.29 | ₩19,030 | ₩19,741 | ₩16,830 | ₩19,486 | +2.40% | 19.5만 |
|---|
| 2026.05.28 | ₩19,821 | ₩21,028 | ₩18,373 | ₩18,815 | -5.07% | 5.1만 |
|---|
| 2026.05.27 | ₩21,484 | ₩21,484 | ₩19,419 | ₩19,767 | -7.99% | 4만 |
|---|
| 2026.05.26 | ₩20,840 | ₩21,296 | ₩19,419 | ₩21,269 | +2.06% | 7.5만 |
|---|
| 2026.05.22 | ₩20,948 | ₩20,948 | ₩19,298 | ₩19,969 | -4.67% | 5.4만 |
|---|
| 2026.05.21 | ₩18,306 | ₩20,304 | ₩18,306 | ₩20,250 | +10.62% | 6.5만 |
|---|
| 2026.05.20 | ₩18,158 | ₩18,922 | ₩17,675 | ₩17,944 | -1.18% | 3.9만 |
|---|
| 2026.05.19 | ₩15,087 | ₩17,246 | ₩14,765 | ₩17,125 | +13.51% | 2.5만 |
|---|
| 2026.05.18 | ₩18,909 | ₩18,909 | ₩15,825 | ₩16,106 | -14.82% | 2.6만 |
|---|
| 2026.05.15 | ₩19,177 | ₩19,553 | ₩18,225 | ₩18,332 | -4.41% | 4.1만 |
|---|
| 2026.05.14 | ₩20,170 | ₩20,867 | ₩19,446 | ₩20,867 | +3.46% | 5.1만 |
|---|
| 2026.05.13 | ₩21,216 | ₩21,216 | ₩19,097 | ₩19,875 | -6.32% | 7.2만 |
|---|
| 2026.05.12 | ₩19,191 | ₩19,969 | ₩17,997 | ₩19,915 | +3.77% | 9.7천 |
|---|