시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long ENTG Daily ETF 과거 주가
Leverage Shares 2X Long ENTG Daily ETF · ENTL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long ENTG Daily ETF · ENTL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,926 | ₩13,020 | ₩12,926 | ₩13,020 | +0.73% | 300 |
| 2026.10.08 | ₩12,752 | ₩12,792 | ₩12,095 | ₩12,537 | -1.68% | 2.9천 |
| 2026.10.07 | ₩12,725 | ₩13,101 | ₩12,725 | ₩13,101 | +2.95% | 3.2천 |
| 2026.10.06 | ₩13,543 | ₩13,543 | ₩13,235 | ₩13,235 | -2.28% | 4.4천 |
| 2026.10.05 | ₩12,739 | ₩13,422 | ₩12,739 | ₩13,194 | +3.58% | 1.7만 |
| 2026.10.02 | ₩13,034 | ₩13,476 | ₩12,980 | ₩13,208 | +1.34% | 1.4만 |
| 2026.10.01 | ₩11,626 | ₩12,135 | ₩11,626 | ₩12,028 | +3.46% | 1.6천 |
| 2026.09.30 | ₩11,089 | ₩11,357 | ₩11,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,317 |
| +2.06% |
| 1.5천 |
| 2026.09.29 | ₩11,545 | ₩11,706 | ₩11,290 | ₩11,398 | -1.28% | 5.6천 |
|---|
| 2026.09.28 | ₩10,714 | ₩10,861 | ₩10,405 | ₩10,794 | +0.75% | 2.8천 |
|---|
| 2026.09.25 | ₩10,580 | ₩11,116 | ₩10,580 | ₩10,955 | +3.55% | 3.4천 |
|---|
| 2026.09.24 | ₩10,057 | ₩10,539 | ₩9,923 | ₩10,539 | +4.80% | 1.8천 |
|---|
| 2026.09.23 | ₩10,794 | ₩11,049 | ₩10,472 | ₩10,875 | +0.75% | 1.4만 |
|---|
| 2026.09.22 | ₩10,298 | ₩10,982 | ₩10,298 | ₩10,982 | +6.64% | 500 |
|---|
| 2026.09.21 | ₩9,856 | ₩9,909 | ₩9,601 | ₩9,909 | +0.54% | 1천 |
|---|
| 2026.09.18 | ₩9,252 | ₩9,708 | ₩9,252 | ₩9,708 | +4.93% | 800 |
|---|
| 2026.09.17 | ₩8,716 | ₩8,810 | ₩8,716 | ₩8,810 | +1.08% | 1.7천 |
|---|
| 2026.09.16 | ₩8,314 | ₩8,434 | ₩7,911 | ₩8,166 | -1.77% | 1.8천 |
|---|
| 2026.09.15 | ₩8,300 | ₩8,300 | ₩7,831 | ₩8,126 | -2.10% | 1.4천 |
|---|
| 2026.09.14 | ₩8,220 | ₩8,542 | ₩7,992 | ₩7,992 | -2.77% | 7천 |
|---|
| 2026.09.11 | ₩9,587 | ₩9,587 | ₩9,587 | ₩9,587 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩9,239 | ₩9,239 | ₩9,239 | ₩9,239 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩9,601 | ₩9,936 | ₩9,601 | ₩9,936 | +3.49% | 1천 |
|---|
| 2026.09.08 | ₩9,722 | ₩9,869 | ₩9,722 | ₩9,775 | +0.55% | 3천 |
|---|
| 2026.09.04 | ₩9,279 | ₩9,480 | ₩9,279 | ₩9,440 | +1.73% | 4.4천 |
|---|
| 2026.09.03 | ₩8,381 | ₩8,434 | ₩8,287 | ₩8,434 | +0.64% | 3.3천 |
|---|
| 2026.09.02 | ₩8,501 | ₩8,501 | ₩8,501 | ₩8,501 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩8,273 | ₩8,273 | ₩8,019 | ₩8,273 | 0.00% | 1.5천 |
|---|
| 2026.08.31 | ₩9,064 | ₩9,118 | ₩9,011 | ₩9,064 | 0.00% | 2.6천 |
|---|
| 2026.08.28 | ₩10,030 | ₩10,137 | ₩8,904 | ₩8,971 | -10.56% | 2.4천 |
|---|
| 2026.08.27 | ₩10,392 | ₩10,499 | ₩10,191 | ₩10,499 | +1.03% | 3.8천 |
|---|
| 2026.08.26 | ₩9,882 | ₩10,097 | ₩9,882 | ₩10,097 | +2.17% | 2.3천 |
|---|
| 2026.08.25 | ₩9,829 | ₩9,829 | ₩9,628 | ₩9,628 | -2.05% | 1.4천 |
|---|
| 2026.08.24 | ₩9,225 | ₩9,561 | ₩9,225 | ₩9,561 | +3.63% | 1.1천 |
|---|
| 2026.08.21 | ₩10,258 | ₩10,338 | ₩10,258 | ₩10,338 | +0.78% | 800 |
|---|
| 2026.08.20 | ₩10,325 | ₩10,513 | ₩10,312 | ₩10,486 | +1.56% | 4.2천 |
|---|
| 2026.08.19 | ₩11,371 | ₩11,371 | ₩10,352 | ₩10,405 | -8.49% | 1.7천 |
|---|
| 2026.08.18 | ₩12,242 | ₩12,242 | ₩11,129 | ₩11,371 | -7.12% | 2.2천 |
|---|
| 2026.08.17 | ₩13,262 | ₩13,959 | ₩13,262 | ₩13,476 | +1.62% | 7.4천 |
|---|
| 2026.08.14 | ₩13,329 | ₩13,543 | ₩12,980 | ₩13,248 | -0.60% | 6.2천 |
|---|
| 2026.08.13 | ₩13,034 | ₩13,945 | ₩12,993 | ₩13,650 | +4.73% | 1.7만 |
|---|
| 2026.08.12 | ₩12,940 | ₩13,262 | ₩12,604 | ₩13,221 | +2.18% | 1.1만 |
|---|
| 2026.08.11 | ₩11,223 | ₩12,001 | ₩11,223 | ₩11,545 | +2.87% | 1.6만 |
|---|
| 2026.08.10 | ₩12,537 | ₩12,537 | ₩10,674 | ₩10,674 | -14.87% | 1.3만 |
|---|
| 2026.08.07 | ₩11,532 | ₩11,867 | ₩11,009 | ₩11,867 | +2.91% | 3.8천 |
|---|
| 2026.08.06 | ₩10,486 | ₩10,982 | ₩10,486 | ₩10,647 | +1.53% | 2.6천 |
|---|
| 2026.08.05 | ₩10,834 | ₩11,197 | ₩10,727 | ₩10,915 | +0.74% | 5.1천 |
|---|
| 2026.08.04 | ₩9,789 | ₩10,848 | ₩9,534 | ₩10,848 | +10.82% | 1.3만 |
|---|
| 2026.08.03 | ₩8,247 | ₩8,247 | ₩8,032 | ₩8,233 | -0.16% | 7.1천 |
|---|
| 2026.07.31 | ₩7,844 | ₩7,911 | ₩7,589 | ₩7,589 | -3.25% | 1.5천 |
|---|
| 2026.07.30 | ₩7,522 | ₩7,522 | ₩7,254 | ₩7,254 | -3.57% | 900 |
|---|
| 2026.07.29 | ₩6,731 | ₩6,852 | ₩6,168 | ₩6,168 | -8.37% | 1.5천 |
|---|
| 2026.07.28 | ₩7,683 | ₩7,844 | ₩7,549 | ₩7,697 | +0.17% | 9천 |
|---|
| 2026.07.27 | ₩8,501 | ₩8,676 | ₩8,407 | ₩8,676 | +2.05% | 3.8천 |
|---|
| 2026.07.24 | ₩9,547 | ₩9,547 | ₩8,984 | ₩9,038 | -5.34% | 1.6천 |
|---|
| 2026.07.23 | ₩10,231 | ₩10,231 | ₩9,775 | ₩9,842 | -3.80% | 2.6천 |
|---|
| 2026.07.22 | ₩10,486 | ₩10,486 | ₩10,312 | ₩10,312 | -1.66% | 1.4천 |
|---|
| 2026.07.21 | ₩10,446 | ₩11,049 | ₩10,446 | ₩10,794 | +3.34% | 5.1천 |
|---|
| 2026.07.20 | ₩10,767 | ₩10,808 | ₩9,762 | ₩9,762 | -9.34% | 2.8천 |
|---|
| 2026.07.17 | ₩8,769 | ₩10,660 | ₩8,769 | ₩10,499 | +19.72% | 1.5만 |
|---|
| 2026.07.16 | ₩10,084 | ₩10,084 | ₩9,641 | ₩9,815 | -2.66% | 8.8천 |
|---|
| 2026.07.15 | ₩11,840 | ₩11,840 | ₩9,762 | ₩10,647 | -10.08% | 3천 |
|---|
| 2026.07.14 | ₩10,727 | ₩11,076 | ₩10,727 | ₩10,969 | +2.25% | 1.3천 |
|---|
| 2026.07.13 | ₩10,499 | ₩10,499 | ₩10,084 | ₩10,312 | -1.79% | 5.6천 |
|---|
| 2026.07.10 | ₩11,223 | ₩11,760 | ₩11,223 | ₩11,719 | +4.42% | 2.3천 |
|---|
| 2026.07.09 | ₩12,377 | ₩12,765 | ₩11,827 | ₩11,827 | -4.44% | 4.9천 |
|---|
| 2026.07.08 | ₩11,210 | ₩11,237 | ₩10,767 | ₩10,767 | -3.95% | 1.9천 |
|---|
| 2026.07.07 | ₩10,124 | ₩10,124 | ₩9,252 | ₩10,043 | -0.79% | 8.2천 |
|---|
| 2026.07.06 | ₩12,832 | ₩13,194 | ₩11,854 | ₩11,854 | -7.63% | 2.1천 |
|---|
| 2026.07.02 | ₩15,554 | ₩15,554 | ₩11,626 | ₩11,988 | -22.93% | 8.1천 |
|---|
| 2026.07.01 | ₩16,721 | ₩16,869 | ₩15,581 | ₩15,635 | -6.50% | 8.9천 |
|---|
| 2026.06.30 | ₩17,164 | ₩19,001 | ₩16,855 | ₩18,773 | +9.37% | 1.8만 |
|---|
| 2026.06.29 | ₩15,554 | ₩16,734 | ₩14,173 | ₩16,734 | +7.59% | 7.5천 |
|---|
| 2026.06.26 | ₩16,225 | ₩16,225 | ₩14,804 | ₩15,005 | -7.52% | 2.9천 |
|---|
| 2026.06.25 | ₩19,242 | ₩19,456 | ₩17,673 | ₩18,116 | -5.85% | 4.5천 |
|---|
| 2026.06.24 | ₩16,493 | ₩17,217 | ₩16,252 | ₩17,096 | +3.66% | 2.4천 |
|---|
| 2026.06.23 | ₩16,694 | ₩17,070 | ₩16,399 | ₩16,962 | +1.61% | 3.1천 |
|---|