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 | ₩12,896 | ₩12,990 | ₩12,896 | ₩12,990 | +0.73% | 300 |
| 2026.10.08 | ₩12,722 | ₩12,762 | ₩12,067 | ₩12,508 | -1.68% | 2.9천 |
| 2026.10.07 | ₩12,696 | ₩13,070 | ₩12,696 | ₩13,070 | +2.95% | 3.2천 |
| 2026.10.06 | ₩13,512 | ₩13,512 | ₩13,204 | ₩13,204 | -2.28% | 4.4천 |
| 2026.10.05 | ₩12,709 | ₩13,391 | ₩12,709 | ₩13,164 | +3.58% | 1.7만 |
| 2026.10.02 | ₩13,003 | ₩13,445 | ₩12,950 | ₩13,177 | +1.34% | 1.4만 |
| 2026.10.01 | ₩11,599 | ₩12,107 | ₩11,599 | ₩12,000 | +3.46% | 1.6천 |
| 2026.09.30 | ₩11,063 | ₩11,331 | ₩10,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,291 |
| +2.06% |
| 1.5천 |
| 2026.09.29 | ₩11,518 | ₩11,679 | ₩11,264 | ₩11,371 | -1.28% | 5.6천 |
|---|
| 2026.09.28 | ₩10,689 | ₩10,836 | ₩10,381 | ₩10,769 | +0.75% | 2.8천 |
|---|
| 2026.09.25 | ₩10,555 | ₩11,090 | ₩10,555 | ₩10,930 | +3.55% | 3.4천 |
|---|
| 2026.09.24 | ₩10,033 | ₩10,515 | ₩9,900 | ₩10,515 | +4.80% | 1.8천 |
|---|
| 2026.09.23 | ₩10,769 | ₩11,023 | ₩10,448 | ₩10,849 | +0.75% | 1.4만 |
|---|
| 2026.09.22 | ₩10,274 | ₩10,956 | ₩10,274 | ₩10,956 | +6.64% | 500 |
|---|
| 2026.09.21 | ₩9,833 | ₩9,886 | ₩9,579 | ₩9,886 | +0.54% | 1천 |
|---|
| 2026.09.18 | ₩9,231 | ₩9,686 | ₩9,231 | ₩9,686 | +4.93% | 800 |
|---|
| 2026.09.17 | ₩8,696 | ₩8,789 | ₩8,696 | ₩8,789 | +1.08% | 1.7천 |
|---|
| 2026.09.16 | ₩8,294 | ₩8,415 | ₩7,893 | ₩8,147 | -1.77% | 1.8천 |
|---|
| 2026.09.15 | ₩8,281 | ₩8,281 | ₩7,813 | ₩8,107 | -2.10% | 1.4천 |
|---|
| 2026.09.14 | ₩8,201 | ₩8,522 | ₩7,973 | ₩7,973 | -2.77% | 7천 |
|---|
| 2026.09.11 | ₩9,565 | ₩9,565 | ₩9,565 | ₩9,565 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩9,217 | ₩9,217 | ₩9,217 | ₩9,217 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩9,579 | ₩9,913 | ₩9,579 | ₩9,913 | +3.49% | 1천 |
|---|
| 2026.09.08 | ₩9,699 | ₩9,846 | ₩9,699 | ₩9,752 | +0.55% | 3천 |
|---|
| 2026.09.04 | ₩9,257 | ₩9,458 | ₩9,257 | ₩9,418 | +1.73% | 4.4천 |
|---|
| 2026.09.03 | ₩8,361 | ₩8,415 | ₩8,267 | ₩8,415 | +0.64% | 3.3천 |
|---|
| 2026.09.02 | ₩8,482 | ₩8,482 | ₩8,482 | ₩8,482 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩8,254 | ₩8,254 | ₩8,000 | ₩8,254 | 0.00% | 1.5천 |
|---|
| 2026.08.31 | ₩9,043 | ₩9,097 | ₩8,990 | ₩9,043 | 0.00% | 2.6천 |
|---|
| 2026.08.28 | ₩10,007 | ₩10,114 | ₩8,883 | ₩8,950 | -10.56% | 2.4천 |
|---|
| 2026.08.27 | ₩10,368 | ₩10,475 | ₩10,167 | ₩10,475 | +1.03% | 3.8천 |
|---|
| 2026.08.26 | ₩9,859 | ₩10,073 | ₩9,859 | ₩10,073 | +2.17% | 2.3천 |
|---|
| 2026.08.25 | ₩9,806 | ₩9,806 | ₩9,605 | ₩9,605 | -2.05% | 1.4천 |
|---|
| 2026.08.24 | ₩9,204 | ₩9,538 | ₩9,204 | ₩9,538 | +3.63% | 1.1천 |
|---|
| 2026.08.21 | ₩10,234 | ₩10,314 | ₩10,234 | ₩10,314 | +0.78% | 800 |
|---|
| 2026.08.20 | ₩10,301 | ₩10,488 | ₩10,288 | ₩10,461 | +1.56% | 4.2천 |
|---|
| 2026.08.19 | ₩11,344 | ₩11,344 | ₩10,328 | ₩10,381 | -8.49% | 1.7천 |
|---|
| 2026.08.18 | ₩12,214 | ₩12,214 | ₩11,104 | ₩11,344 | -7.12% | 2.2천 |
|---|
| 2026.08.17 | ₩13,231 | ₩13,926 | ₩13,231 | ₩13,445 | +1.62% | 7.4천 |
|---|
| 2026.08.14 | ₩13,298 | ₩13,512 | ₩12,950 | ₩13,217 | -0.60% | 6.2천 |
|---|
| 2026.08.13 | ₩13,003 | ₩13,913 | ₩12,963 | ₩13,619 | +4.73% | 1.7만 |
|---|
| 2026.08.12 | ₩12,910 | ₩13,231 | ₩12,575 | ₩13,191 | +2.18% | 1.1만 |
|---|
| 2026.08.11 | ₩11,197 | ₩11,973 | ₩11,197 | ₩11,518 | +2.87% | 1.6만 |
|---|
| 2026.08.10 | ₩12,508 | ₩12,508 | ₩10,649 | ₩10,649 | -14.87% | 1.3만 |
|---|
| 2026.08.07 | ₩11,505 | ₩11,839 | ₩10,983 | ₩11,839 | +2.91% | 3.8천 |
|---|
| 2026.08.06 | ₩10,461 | ₩10,956 | ₩10,461 | ₩10,622 | +1.53% | 2.6천 |
|---|
| 2026.08.05 | ₩10,809 | ₩11,170 | ₩10,702 | ₩10,890 | +0.74% | 5.1천 |
|---|
| 2026.08.04 | ₩9,766 | ₩10,823 | ₩9,512 | ₩10,823 | +10.82% | 1.3만 |
|---|
| 2026.08.03 | ₩8,227 | ₩8,227 | ₩8,013 | ₩8,214 | -0.16% | 7.1천 |
|---|
| 2026.07.31 | ₩7,826 | ₩7,893 | ₩7,572 | ₩7,572 | -3.25% | 1.5천 |
|---|
| 2026.07.30 | ₩7,505 | ₩7,505 | ₩7,237 | ₩7,237 | -3.57% | 900 |
|---|
| 2026.07.29 | ₩6,716 | ₩6,836 | ₩6,154 | ₩6,154 | -8.37% | 1.5천 |
|---|
| 2026.07.28 | ₩7,665 | ₩7,826 | ₩7,532 | ₩7,679 | +0.17% | 9천 |
|---|
| 2026.07.27 | ₩8,482 | ₩8,655 | ₩8,388 | ₩8,655 | +2.05% | 3.8천 |
|---|
| 2026.07.24 | ₩9,525 | ₩9,525 | ₩8,963 | ₩9,017 | -5.34% | 1.6천 |
|---|
| 2026.07.23 | ₩10,207 | ₩10,207 | ₩9,752 | ₩9,819 | -3.80% | 2.6천 |
|---|
| 2026.07.22 | ₩10,461 | ₩10,461 | ₩10,288 | ₩10,288 | -1.66% | 1.4천 |
|---|
| 2026.07.21 | ₩10,421 | ₩11,023 | ₩10,421 | ₩10,769 | +3.34% | 5.1천 |
|---|
| 2026.07.20 | ₩10,742 | ₩10,783 | ₩9,739 | ₩9,739 | -9.34% | 2.8천 |
|---|
| 2026.07.17 | ₩8,749 | ₩10,635 | ₩8,749 | ₩10,475 | +19.72% | 1.5만 |
|---|
| 2026.07.16 | ₩10,060 | ₩10,060 | ₩9,619 | ₩9,793 | -2.66% | 8.8천 |
|---|
| 2026.07.15 | ₩11,813 | ₩11,813 | ₩9,739 | ₩10,622 | -10.08% | 3천 |
|---|
| 2026.07.14 | ₩10,702 | ₩11,050 | ₩10,702 | ₩10,943 | +2.25% | 1.3천 |
|---|
| 2026.07.13 | ₩10,475 | ₩10,475 | ₩10,060 | ₩10,288 | -1.79% | 5.6천 |
|---|
| 2026.07.10 | ₩11,197 | ₩11,732 | ₩11,197 | ₩11,692 | +4.42% | 2.3천 |
|---|
| 2026.07.09 | ₩12,348 | ₩12,736 | ₩11,799 | ₩11,799 | -4.44% | 4.9천 |
|---|
| 2026.07.08 | ₩11,184 | ₩11,211 | ₩10,742 | ₩10,742 | -3.95% | 1.9천 |
|---|
| 2026.07.07 | ₩10,100 | ₩10,100 | ₩9,231 | ₩10,020 | -0.79% | 8.2천 |
|---|
| 2026.07.06 | ₩12,803 | ₩13,164 | ₩11,826 | ₩11,826 | -7.63% | 2.1천 |
|---|
| 2026.07.02 | ₩15,518 | ₩15,518 | ₩11,599 | ₩11,960 | -22.93% | 8.1천 |
|---|
| 2026.07.01 | ₩16,682 | ₩16,829 | ₩15,545 | ₩15,599 | -6.50% | 8.9천 |
|---|
| 2026.06.30 | ₩17,124 | ₩18,956 | ₩16,816 | ₩18,729 | +9.37% | 1.8만 |
|---|
| 2026.06.29 | ₩15,518 | ₩16,695 | ₩14,140 | ₩16,695 | +7.59% | 7.5천 |
|---|
| 2026.06.26 | ₩16,187 | ₩16,187 | ₩14,769 | ₩14,970 | -7.52% | 2.9천 |
|---|
| 2026.06.25 | ₩19,197 | ₩19,411 | ₩17,632 | ₩18,073 | -5.85% | 4.5천 |
|---|
| 2026.06.24 | ₩16,455 | ₩17,177 | ₩16,214 | ₩17,057 | +3.66% | 2.4천 |
|---|
| 2026.06.23 | ₩16,655 | ₩17,030 | ₩16,361 | ₩16,923 | +1.61% | 3.1천 |
|---|