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 | ₩12,886 | ₩12,979 | ₩12,886 | ₩12,979 | +0.73% | 300 |
| 2026.10.08 | ₩12,712 | ₩12,752 | ₩12,057 | ₩12,498 | -1.68% | 2.9천 |
| 2026.10.07 | ₩12,685 | ₩13,059 | ₩12,685 | ₩13,059 | +2.95% | 3.2천 |
| 2026.10.06 | ₩13,501 | ₩13,501 | ₩13,193 | ₩13,193 | -2.28% | 4.4천 |
| 2026.10.05 | ₩12,699 | ₩13,380 | ₩12,699 | ₩13,153 | +3.58% | 1.7만 |
| 2026.10.02 | ₩12,993 | ₩13,434 | ₩12,939 | ₩13,166 | +1.34% | 1.4만 |
| 2026.10.01 | ₩11,589 | ₩12,097 | ₩11,589 | ₩11,990 | +3.46% | 1.6천 |
| 2026.09.30 | ₩11,054 | ₩11,322 | ₩10,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,282 |
| +2.06% |
| 1.5천 |
| 2026.09.29 | ₩11,509 | ₩11,669 | ₩11,255 | ₩11,362 | -1.28% | 5.6천 |
|---|
| 2026.09.28 | ₩10,680 | ₩10,827 | ₩10,373 | ₩10,760 | +0.75% | 2.8천 |
|---|
| 2026.09.25 | ₩10,546 | ₩11,081 | ₩10,546 | ₩10,921 | +3.55% | 3.4천 |
|---|
| 2026.09.24 | ₩10,025 | ₩10,506 | ₩9,892 | ₩10,506 | +4.80% | 1.8천 |
|---|
| 2026.09.23 | ₩10,760 | ₩11,014 | ₩10,440 | ₩10,841 | +0.75% | 1.4만 |
|---|
| 2026.09.22 | ₩10,266 | ₩10,947 | ₩10,266 | ₩10,947 | +6.64% | 500 |
|---|
| 2026.09.21 | ₩9,825 | ₩9,878 | ₩9,571 | ₩9,878 | +0.54% | 1천 |
|---|
| 2026.09.18 | ₩9,223 | ₩9,678 | ₩9,223 | ₩9,678 | +4.93% | 800 |
|---|
| 2026.09.17 | ₩8,688 | ₩8,782 | ₩8,688 | ₩8,782 | +1.08% | 1.7천 |
|---|
| 2026.09.16 | ₩8,287 | ₩8,408 | ₩7,886 | ₩8,140 | -1.77% | 1.8천 |
|---|
| 2026.09.15 | ₩8,274 | ₩8,274 | ₩7,806 | ₩8,100 | -2.10% | 1.4천 |
|---|
| 2026.09.14 | ₩8,194 | ₩8,515 | ₩7,967 | ₩7,967 | -2.77% | 7천 |
|---|
| 2026.09.11 | ₩9,557 | ₩9,557 | ₩9,557 | ₩9,557 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩9,210 | ₩9,210 | ₩9,210 | ₩9,210 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩9,571 | ₩9,905 | ₩9,571 | ₩9,905 | +3.49% | 1천 |
|---|
| 2026.09.08 | ₩9,691 | ₩9,838 | ₩9,691 | ₩9,744 | +0.55% | 3천 |
|---|
| 2026.09.04 | ₩9,250 | ₩9,450 | ₩9,250 | ₩9,410 | +1.73% | 4.4천 |
|---|
| 2026.09.03 | ₩8,354 | ₩8,408 | ₩8,261 | ₩8,408 | +0.64% | 3.3천 |
|---|
| 2026.09.02 | ₩8,475 | ₩8,475 | ₩8,475 | ₩8,475 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩8,247 | ₩8,247 | ₩7,993 | ₩8,247 | 0.00% | 1.5천 |
|---|
| 2026.08.31 | ₩9,036 | ₩9,089 | ₩8,983 | ₩9,036 | 0.00% | 2.6천 |
|---|
| 2026.08.28 | ₩9,998 | ₩10,105 | ₩8,876 | ₩8,942 | -10.56% | 2.4천 |
|---|
| 2026.08.27 | ₩10,359 | ₩10,466 | ₩10,159 | ₩10,466 | +1.03% | 3.8천 |
|---|
| 2026.08.26 | ₩9,851 | ₩10,065 | ₩9,851 | ₩10,065 | +2.17% | 2.3천 |
|---|
| 2026.08.25 | ₩9,798 | ₩9,798 | ₩9,597 | ₩9,597 | -2.05% | 1.4천 |
|---|
| 2026.08.24 | ₩9,196 | ₩9,531 | ₩9,196 | ₩9,531 | +3.63% | 1.1천 |
|---|
| 2026.08.21 | ₩10,226 | ₩10,306 | ₩10,226 | ₩10,306 | +0.78% | 800 |
|---|
| 2026.08.20 | ₩10,293 | ₩10,480 | ₩10,279 | ₩10,453 | +1.56% | 4.2천 |
|---|
| 2026.08.19 | ₩11,335 | ₩11,335 | ₩10,319 | ₩10,373 | -8.49% | 1.7천 |
|---|
| 2026.08.18 | ₩12,204 | ₩12,204 | ₩11,095 | ₩11,335 | -7.12% | 2.2천 |
|---|
| 2026.08.17 | ₩13,220 | ₩13,915 | ₩13,220 | ₩13,434 | +1.62% | 7.4천 |
|---|
| 2026.08.14 | ₩13,287 | ₩13,501 | ₩12,939 | ₩13,206 | -0.60% | 6.2천 |
|---|
| 2026.08.13 | ₩12,993 | ₩13,902 | ₩12,953 | ₩13,608 | +4.73% | 1.7만 |
|---|
| 2026.08.12 | ₩12,899 | ₩13,220 | ₩12,565 | ₩13,180 | +2.18% | 1.1만 |
|---|
| 2026.08.11 | ₩11,188 | ₩11,963 | ₩11,188 | ₩11,509 | +2.87% | 1.6만 |
|---|
| 2026.08.10 | ₩12,498 | ₩12,498 | ₩10,640 | ₩10,640 | -14.87% | 1.3만 |
|---|
| 2026.08.07 | ₩11,496 | ₩11,830 | ₩10,974 | ₩11,830 | +2.91% | 3.8천 |
|---|
| 2026.08.06 | ₩10,453 | ₩10,947 | ₩10,453 | ₩10,613 | +1.53% | 2.6천 |
|---|
| 2026.08.05 | ₩10,800 | ₩11,161 | ₩10,694 | ₩10,881 | +0.74% | 5.1천 |
|---|
| 2026.08.04 | ₩9,758 | ₩10,814 | ₩9,504 | ₩10,814 | +10.82% | 1.3만 |
|---|
| 2026.08.03 | ₩8,221 | ₩8,221 | ₩8,007 | ₩8,207 | -0.16% | 7.1천 |
|---|
| 2026.07.31 | ₩7,820 | ₩7,886 | ₩7,566 | ₩7,566 | -3.25% | 1.5천 |
|---|
| 2026.07.30 | ₩7,499 | ₩7,499 | ₩7,231 | ₩7,231 | -3.57% | 900 |
|---|
| 2026.07.29 | ₩6,710 | ₩6,830 | ₩6,149 | ₩6,149 | -8.37% | 1.5천 |
|---|
| 2026.07.28 | ₩7,659 | ₩7,820 | ₩7,526 | ₩7,673 | +0.17% | 9천 |
|---|
| 2026.07.27 | ₩8,475 | ₩8,648 | ₩8,381 | ₩8,648 | +2.05% | 3.8천 |
|---|
| 2026.07.24 | ₩9,517 | ₩9,517 | ₩8,956 | ₩9,009 | -5.34% | 1.6천 |
|---|
| 2026.07.23 | ₩10,199 | ₩10,199 | ₩9,744 | ₩9,811 | -3.80% | 2.6천 |
|---|
| 2026.07.22 | ₩10,453 | ₩10,453 | ₩10,279 | ₩10,279 | -1.66% | 1.4천 |
|---|
| 2026.07.21 | ₩10,413 | ₩11,014 | ₩10,413 | ₩10,760 | +3.34% | 5.1천 |
|---|
| 2026.07.20 | ₩10,734 | ₩10,774 | ₩9,731 | ₩9,731 | -9.34% | 2.8천 |
|---|
| 2026.07.17 | ₩8,742 | ₩10,627 | ₩8,742 | ₩10,466 | +19.72% | 1.5만 |
|---|
| 2026.07.16 | ₩10,052 | ₩10,052 | ₩9,611 | ₩9,785 | -2.66% | 8.8천 |
|---|
| 2026.07.15 | ₩11,803 | ₩11,803 | ₩9,731 | ₩10,613 | -10.08% | 3천 |
|---|
| 2026.07.14 | ₩10,694 | ₩11,041 | ₩10,694 | ₩10,934 | +2.25% | 1.3천 |
|---|
| 2026.07.13 | ₩10,466 | ₩10,466 | ₩10,052 | ₩10,279 | -1.79% | 5.6천 |
|---|
| 2026.07.10 | ₩11,188 | ₩11,723 | ₩11,188 | ₩11,683 | +4.42% | 2.3천 |
|---|
| 2026.07.09 | ₩12,338 | ₩12,725 | ₩11,790 | ₩11,790 | -4.44% | 4.9천 |
|---|
| 2026.07.08 | ₩11,175 | ₩11,201 | ₩10,734 | ₩10,734 | -3.95% | 1.9천 |
|---|
| 2026.07.07 | ₩10,092 | ₩10,092 | ₩9,223 | ₩10,012 | -0.79% | 8.2천 |
|---|
| 2026.07.06 | ₩12,792 | ₩13,153 | ₩11,816 | ₩11,816 | -7.63% | 2.1천 |
|---|
| 2026.07.02 | ₩15,506 | ₩15,506 | ₩11,589 | ₩11,950 | -22.93% | 8.1천 |
|---|
| 2026.07.01 | ₩16,669 | ₩16,816 | ₩15,532 | ₩15,586 | -6.50% | 8.9천 |
|---|
| 2026.06.30 | ₩17,110 | ₩18,941 | ₩16,802 | ₩18,714 | +9.37% | 1.8만 |
|---|
| 2026.06.29 | ₩15,506 | ₩16,682 | ₩14,129 | ₩16,682 | +7.59% | 7.5천 |
|---|
| 2026.06.26 | ₩16,174 | ₩16,174 | ₩14,757 | ₩14,958 | -7.52% | 2.9천 |
|---|
| 2026.06.25 | ₩19,182 | ₩19,395 | ₩17,618 | ₩18,059 | -5.85% | 4.5천 |
|---|
| 2026.06.24 | ₩16,441 | ₩17,163 | ₩16,201 | ₩17,043 | +3.66% | 2.4천 |
|---|
| 2026.06.23 | ₩16,642 | ₩17,016 | ₩16,348 | ₩16,909 | +1.61% | 3.1천 |
|---|