시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long ETN Daily ETF 과거 주가
Leverage Shares 2X Long ETN Daily ETF · ETNG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long ETN Daily ETF · ETNG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,781 | ₩18,330 | ₩17,768 | ₩18,250 | +2.63% | 8.9천 |
| 2026.10.08 | ₩18,049 | ₩18,704 | ₩17,674 | ₩17,808 | -1.33% | 4천 |
| 2026.10.07 | ₩18,611 | ₩18,611 | ₩18,062 | ₩18,504 | -0.58% | 3.4천 |
| 2026.10.06 | ₩19,092 | ₩19,775 | ₩19,092 | ₩19,681 | +3.08% | 7.8천 |
| 2026.10.05 | ₩18,731 | ₩19,146 | ₩18,624 | ₩18,638 | -0.50% | 3.1천 |
| 2026.10.02 | ₩19,333 | ₩19,333 | ₩18,852 | ₩18,852 | -2.49% | 2.1천 |
| 2026.10.01 | ₩18,357 | ₩19,106 | ₩18,035 | ₩19,106 | +4.08% | 2.1천 |
| 2026.09.30 | ₩18,477 | ₩18,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,544 |
| +0.36% |
| 3.5천 |
| 2026.09.29 | ₩18,731 | ₩18,798 | ₩18,651 | ₩18,745 | +0.07% | 2.5천 |
|---|
| 2026.09.28 | ₩19,173 | ₩19,173 | ₩17,969 | ₩18,477 | -3.63% | 2.5천 |
|---|
| 2026.09.25 | ₩19,347 | ₩19,360 | ₩19,253 | ₩19,360 | +0.07% | 900 |
|---|
| 2026.09.24 | ₩18,905 | ₩19,347 | ₩18,825 | ₩19,347 | +2.34% | 6.3천 |
|---|
| 2026.09.23 | ₩19,240 | ₩19,628 | ₩19,146 | ₩19,373 | +0.70% | 5.3천 |
|---|
| 2026.09.22 | ₩18,571 | ₩19,668 | ₩18,571 | ₩19,668 | +5.91% | 3.7천 |
|---|
| 2026.09.21 | ₩18,343 | ₩19,199 | ₩18,343 | ₩18,918 | +3.14% | 9.7천 |
|---|
| 2026.09.18 | ₩17,059 | ₩18,049 | ₩17,059 | ₩18,049 | +5.80% | 1.6만 |
|---|
| 2026.09.17 | ₩17,607 | ₩17,607 | ₩16,805 | ₩16,952 | -3.72% | 2.5만 |
|---|
| 2026.09.16 | ₩16,042 | ₩16,095 | ₩15,841 | ₩15,975 | -0.42% | 7천 |
|---|
| 2026.09.15 | ₩16,176 | ₩16,176 | ₩15,413 | ₩15,426 | -4.63% | 1만 |
|---|
| 2026.09.14 | ₩15,386 | ₩16,216 | ₩15,186 | ₩15,600 | +1.39% | 1.4만 |
|---|
| 2026.09.11 | ₩17,728 | ₩18,343 | ₩17,728 | ₩18,343 | +3.47% | 7.1천 |
|---|
| 2026.09.10 | ₩17,259 | ₩17,259 | ₩16,965 | ₩17,019 | -1.40% | 2.5천 |
|---|
| 2026.09.09 | ₩18,263 | ₩18,263 | ₩17,540 | ₩17,567 | -3.81% | 4천 |
|---|
| 2026.09.08 | ₩18,129 | ₩18,798 | ₩18,116 | ₩18,156 | +0.15% | 1.8만 |
|---|
| 2026.09.04 | ₩16,577 | ₩17,206 | ₩16,577 | ₩17,206 | +3.79% | 8.5천 |
|---|
| 2026.09.03 | ₩15,226 | ₩16,095 | ₩15,186 | ₩16,069 | +5.54% | 8.8천 |
|---|
| 2026.09.02 | ₩15,627 | ₩15,841 | ₩15,319 | ₩15,587 | -0.26% | 9.5천 |
|---|
| 2026.09.01 | ₩15,667 | ₩15,667 | ₩15,426 | ₩15,587 | -0.51% | 2.9천 |
|---|
| 2026.08.31 | ₩16,497 | ₩16,577 | ₩16,390 | ₩16,577 | +0.49% | 2.3천 |
|---|
| 2026.08.28 | ₩17,848 | ₩17,848 | ₩16,617 | ₩16,631 | -6.82% | 4.3천 |
|---|
| 2026.08.27 | ₩18,704 | ₩19,347 | ₩17,781 | ₩17,781 | -4.94% | 5.4천 |
|---|
| 2026.08.26 | ₩17,179 | ₩18,142 | ₩17,179 | ₩18,142 | +5.61% | 1.5만 |
|---|
| 2026.08.25 | ₩17,928 | ₩17,928 | ₩17,126 | ₩17,206 | -4.03% | 2.3만 |
|---|
| 2026.08.24 | ₩18,076 | ₩18,076 | ₩17,045 | ₩17,139 | -5.18% | 1만 |
|---|
| 2026.08.21 | ₩18,142 | ₩18,290 | ₩18,076 | ₩18,156 | +0.07% | 3.7천 |
|---|
| 2026.08.20 | ₩18,276 | ₩18,276 | ₩17,795 | ₩17,795 | -2.64% | 3.5천 |
|---|
| 2026.08.19 | ₩18,745 | ₩18,745 | ₩17,955 | ₩18,517 | -1.21% | 2.6천 |
|---|
| 2026.08.18 | ₩19,989 | ₩20,016 | ₩19,079 | ₩19,173 | -4.08% | 1.5만 |
|---|
| 2026.08.17 | ₩20,992 | ₩21,634 | ₩20,992 | ₩21,634 | +3.06% | 1.6만 |
|---|
| 2026.08.14 | ₩21,434 | ₩21,594 | ₩21,206 | ₩21,206 | -1.06% | 1.3만 |
|---|
| 2026.08.13 | ₩21,661 | ₩21,795 | ₩21,246 | ₩21,367 | -1.36% | 1.5만 |
|---|
| 2026.08.12 | ₩23,120 | ₩23,120 | ₩21,982 | ₩21,982 | -4.92% | 1.1만 |
|---|
| 2026.08.11 | ₩21,568 | ₩22,063 | ₩21,568 | ₩21,915 | +1.61% | 3.7천 |
|---|
| 2026.08.10 | ₩20,832 | ₩21,006 | ₩20,564 | ₩20,564 | -1.28% | 5.4천 |
|---|
| 2026.08.07 | ₩21,929 | ₩21,929 | ₩20,925 | ₩20,925 | -4.58% | 3.4천 |
|---|
| 2026.08.06 | ₩20,912 | ₩21,541 | ₩20,698 | ₩20,698 | -1.02% | 4.3천 |
|---|
| 2026.08.05 | ₩21,153 | ₩21,313 | ₩20,805 | ₩20,805 | -1.64% | 5.6천 |
|---|
| 2026.08.04 | ₩20,685 | ₩20,685 | ₩19,761 | ₩20,444 | -1.16% | 8.7천 |
|---|
| 2026.08.03 | ₩17,273 | ₩21,113 | ₩17,273 | ₩19,868 | +15.03% | 1.3만 |
|---|
| 2026.07.31 | ₩17,848 | ₩18,196 | ₩16,376 | ₩17,955 | +0.60% | 1.3만 |
|---|
| 2026.07.30 | ₩15,306 | ₩15,868 | ₩15,253 | ₩15,761 | +2.97% | 9.2천 |
|---|
| 2026.07.29 | ₩15,360 | ₩15,360 | ₩13,647 | ₩13,848 | -9.84% | 1.2만 |
|---|
| 2026.07.28 | ₩15,226 | ₩15,948 | ₩14,972 | ₩15,828 | +3.95% | 6.3천 |
|---|
| 2026.07.27 | ₩16,965 | ₩16,965 | ₩15,948 | ₩16,831 | -0.79% | 9.2천 |
|---|
| 2026.07.24 | ₩17,995 | ₩18,062 | ₩17,246 | ₩17,246 | -4.16% | 1.5천 |
|---|
| 2026.07.23 | ₩18,089 | ₩18,223 | ₩18,089 | ₩18,223 | +0.74% | 600 |
|---|
| 2026.07.22 | ₩17,527 | ₩17,728 | ₩17,514 | ₩17,514 | -0.08% | 2.5천 |
|---|
| 2026.07.21 | ₩17,487 | ₩17,688 | ₩17,219 | ₩17,259 | -1.30% | 3.5천 |
|---|
| 2026.07.20 | ₩17,219 | ₩17,621 | ₩17,112 | ₩17,112 | -0.62% | 6.1천 |
|---|
| 2026.07.17 | ₩15,895 | ₩17,313 | ₩15,895 | ₩17,139 | +7.83% | 1.2만 |
|---|
| 2026.07.16 | ₩17,768 | ₩17,848 | ₩16,323 | ₩16,751 | -5.72% | 2만 |
|---|
| 2026.07.15 | ₩18,517 | ₩18,517 | ₩17,366 | ₩18,196 | -1.73% | 3.4천 |
|---|
| 2026.07.14 | ₩18,450 | ₩18,477 | ₩17,848 | ₩18,477 | +0.15% | 1.2만 |
|---|
| 2026.07.13 | ₩17,942 | ₩17,942 | ₩16,912 | ₩17,340 | -3.36% | 1.6만 |
|---|
| 2026.07.10 | ₩17,353 | ₩18,049 | ₩17,353 | ₩17,768 | +2.39% | 1.4천 |
|---|
| 2026.07.09 | ₩18,397 | ₩18,397 | ₩17,500 | ₩17,674 | -3.93% | 4.6천 |
|---|
| 2026.07.08 | ₩17,005 | ₩17,246 | ₩16,550 | ₩17,126 | +0.71% | 1.1만 |
|---|
| 2026.07.07 | ₩16,644 | ₩16,898 | ₩16,162 | ₩16,898 | +1.53% | 1만 |
|---|
| 2026.07.06 | ₩18,397 | ₩18,504 | ₩18,250 | ₩18,370 | -0.15% | 6.8천 |
|---|
| 2026.07.02 | ₩18,142 | ₩18,343 | ₩16,604 | ₩17,126 | -5.60% | 9.9천 |
|---|
| 2026.07.01 | ₩17,915 | ₩19,360 | ₩17,915 | ₩18,410 | +2.76% | 1.3만 |
|---|
| 2026.06.30 | ₩18,731 | ₩19,788 | ₩18,731 | ₩19,721 | +5.29% | 1.5만 |
|---|
| 2026.06.29 | ₩18,423 | ₩18,423 | ₩17,487 | ₩18,116 | -1.67% | 1.6만 |
|---|
| 2026.06.26 | ₩17,942 | ₩18,236 | ₩17,259 | ₩17,701 | -1.34% | 1.4만 |
|---|
| 2026.06.25 | ₩19,092 | ₩19,708 | ₩18,704 | ₩19,119 | +0.14% | 1.1만 |
|---|
| 2026.06.24 | ₩17,795 | ₩18,370 | ₩17,661 | ₩17,942 | +0.83% | 1.5만 |
|---|
| 2026.06.23 | ₩17,995 | ₩18,932 | ₩17,995 | ₩18,102 | +0.59% | 2.7만 |
|---|
| 2026.06.22 | ₩19,868 | ₩20,966 | ₩19,802 | ₩20,966 | +5.52% | 3.3만 |
|---|
| 2026.06.18 | ₩19,534 | ₩19,882 | ₩19,454 | ₩19,641 | +0.55% | 9.6천 |
|---|
| 2026.06.17 | ₩19,052 | ₩19,199 | ₩18,517 | ₩18,544 | -2.67% | 1.2만 |
|---|
| 2026.06.16 | ₩18,731 | ₩18,785 | ₩18,370 | ₩18,370 | -1.93% | 1.5만 |
|---|
| 2026.06.15 | ₩18,357 | ₩18,678 | ₩18,049 | ₩18,303 | -0.29% | 2.1만 |
|---|
| 2026.06.12 | ₩17,487 | ₩17,487 | ₩16,831 | ₩16,978 | -2.91% | 1.3만 |
|---|
| 2026.06.11 | ₩15,908 | ₩17,206 | ₩15,908 | ₩17,206 | +8.16% | 1.8만 |
|---|
| 2026.06.10 | ₩18,597 | ₩18,597 | ₩15,721 | ₩15,734 | -15.40% | 1.3만 |
|---|
| 2026.06.09 | ₩18,557 | ₩18,785 | ₩16,738 | ₩17,714 | -4.54% | 7.7천 |
|---|
| 2026.06.08 | ₩18,022 | ₩18,343 | ₩17,982 | ₩18,223 | +1.11% | 2.4천 |
|---|
| 2026.06.05 | ₩18,865 | ₩18,865 | ₩17,393 | ₩17,554 | -6.95% | 8천 |
|---|
| 2026.06.04 | ₩19,226 | ₩19,721 | ₩18,918 | ₩19,654 | +2.23% | 2만 |
|---|
| 2026.06.03 | ₩20,042 | ₩20,390 | ₩19,373 | ₩20,082 | +0.20% | 2.7만 |
|---|
| 2026.06.02 | ₩19,066 | ₩19,694 | ₩18,758 | ₩19,668 | +3.16% | 4.1만 |
|---|
| 2026.06.01 | ₩17,928 | ₩18,330 | ₩17,795 | ₩18,035 | +0.60% | 1.8만 |
|---|
| 2026.05.29 | ₩18,236 | ₩18,276 | ₩17,835 | ₩18,156 | -0.44% | 1.2만 |
|---|
| 2026.05.28 | ₩17,393 | ₩18,557 | ₩17,152 | ₩18,223 | +4.77% | 1.1만 |
|---|
| 2026.05.27 | ₩18,731 | ₩18,731 | ₩17,982 | ₩18,611 | -0.64% | 1.7만 |
|---|
| 2026.05.26 | ₩18,758 | ₩19,146 | ₩18,116 | ₩18,423 | -1.78% | 3만 |
|---|
| 2026.05.22 | ₩16,831 | ₩17,340 | ₩16,778 | ₩17,340 | +3.02% | 7.5천 |
|---|
| 2026.05.21 | ₩16,122 | ₩16,697 | ₩16,122 | ₩16,457 | +2.07% | 6.7천 |
|---|
| 2026.05.20 | ₩15,788 | ₩16,457 | ₩15,774 | ₩16,309 | +3.31% | 5.8천 |
|---|
| 2026.05.19 | ₩15,734 | ₩15,948 | ₩15,453 | ₩15,667 | -0.43% | 3천 |
|---|
| 2026.05.18 | ₩18,062 | ₩18,062 | ₩16,029 | ₩16,550 | -8.37% | 7.7천 |
|---|
| 2026.05.15 | ₩18,009 | ₩18,183 | ₩18,009 | ₩18,183 | +0.97% | 1.2만 |
|---|
| 2026.05.14 | ₩18,811 | ₩19,373 | ₩18,504 | ₩18,972 | +0.85% | 4.9천 |
|---|
| 2026.05.13 | ₩18,557 | ₩19,092 | ₩18,557 | ₩18,932 | +2.02% | 6.8천 |
|---|