시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2x Long FCX Daily ETF 과거 주가
Leverage Shares 2x Long FCX Daily ETF · FCXG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2x Long FCX Daily ETF · FCXG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,320 | ₩21,937 | ₩21,320 | ₩21,763 | +2.08% | 9.2천 |
| 2026.10.08 | ₩20,569 | ₩20,744 | ₩19,926 | ₩20,355 | -1.04% | 1만 |
| 2026.10.07 | ₩20,583 | ₩20,838 | ₩20,449 | ₩20,811 | +1.11% | 3.3천 |
| 2026.10.06 | ₩21,320 | ₩21,414 | ₩20,301 | ₩21,226 | -0.44% | 2.5만 |
| 2026.10.05 | ₩20,958 | ₩21,682 | ₩20,851 | ₩21,320 | +1.73% | 3.1만 |
| 2026.10.02 | ₩19,912 | ₩21,454 | ₩19,912 | ₩20,918 | +5.05% | 9.3천 |
| 2026.10.01 | ₩19,108 | ₩19,524 | ₩19,041 | ₩19,403 | +1.54% | 6.7천 |
| 2026.09.30 | ₩20,891 | ₩21,991 | ₩19,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,819 |
| -5.13% |
| 8.2천 |
| 2026.09.29 | ₩20,355 | ₩20,583 | ₩19,979 | ₩20,207 | -0.72% | 5.3천 |
|---|
| 2026.09.28 | ₩19,805 | ₩21,119 | ₩19,604 | ₩20,918 | +5.62% | 2.3만 |
|---|
| 2026.09.25 | ₩21,025 | ₩21,146 | ₩21,025 | ₩21,133 | +0.51% | 1.4천 |
|---|
| 2026.09.24 | ₩20,556 | ₩21,280 | ₩20,556 | ₩21,052 | +2.41% | 3.1천 |
|---|
| 2026.09.23 | ₩21,454 | ₩21,454 | ₩20,771 | ₩21,387 | -0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩21,723 | ₩22,701 | ₩21,723 | ₩22,447 | +3.33% | 1.4만 |
|---|
| 2026.09.21 | ₩21,454 | ₩21,454 | ₩20,556 | ₩21,133 | -1.50% | 2.9만 |
|---|
| 2026.09.18 | ₩20,422 | ₩20,784 | ₩20,261 | ₩20,784 | +1.77% | 8.3천 |
|---|
| 2026.09.17 | ₩20,623 | ₩20,784 | ₩20,207 | ₩20,449 | -0.85% | 2.1만 |
|---|
| 2026.09.16 | ₩19,845 | ₩20,033 | ₩18,773 | ₩19,524 | -1.62% | 1.8만 |
|---|
| 2026.09.15 | ₩19,443 | ₩19,644 | ₩19,135 | ₩19,604 | +0.83% | 1만 |
|---|
| 2026.09.14 | ₩18,531 | ₩19,953 | ₩18,236 | ₩19,604 | +5.79% | 3만 |
|---|
| 2026.09.11 | ₩20,811 | ₩21,521 | ₩20,449 | ₩20,610 | -0.97% | 4.9만 |
|---|
| 2026.09.10 | ₩20,543 | ₩20,931 | ₩19,242 | ₩20,677 | +0.65% | 11.2만 |
|---|
| 2026.09.09 | ₩24,753 | ₩24,753 | ₩23,640 | ₩23,922 | -3.36% | 2.7만 |
|---|
| 2026.09.08 | ₩23,761 | ₩25,263 | ₩23,667 | ₩24,203 | +1.86% | 12만 |
|---|
| 2026.09.04 | ₩21,347 | ₩22,085 | ₩21,334 | ₩21,749 | +1.88% | 3만 |
|---|
| 2026.09.03 | ₩23,721 | ₩23,721 | ₩21,226 | ₩21,749 | -8.31% | 3.6만 |
|---|
| 2026.09.02 | ₩22,380 | ₩23,426 | ₩21,897 | ₩22,567 | +0.84% | 2.9만 |
|---|
| 2026.09.01 | ₩22,594 | ₩23,412 | ₩21,575 | ₩21,656 | -4.15% | 12만 |
|---|
| 2026.08.31 | ₩24,270 | ₩24,270 | ₩23,198 | ₩23,734 | -2.21% | 2만 |
|---|
| 2026.08.28 | ₩25,008 | ₩25,209 | ₩23,881 | ₩24,270 | -2.95% | 8.3만 |
|---|
| 2026.08.27 | ₩25,960 | ₩26,429 | ₩25,477 | ₩25,638 | -1.24% | 5.4만 |
|---|
| 2026.08.26 | ₩26,349 | ₩26,536 | ₩25,437 | ₩25,973 | -1.42% | 4만 |
|---|
| 2026.08.25 | ₩25,450 | ₩26,523 | ₩25,035 | ₩26,523 | +4.21% | 7.9만 |
|---|
| 2026.08.24 | ₩25,155 | ₩25,853 | ₩24,109 | ₩25,169 | +0.05% | 15.4만 |
|---|
| 2026.08.21 | ₩23,090 | ₩24,847 | ₩23,090 | ₩24,498 | +6.10% | 34.1만 |
|---|
| 2026.08.20 | ₩19,899 | ₩21,293 | ₩19,456 | ₩21,240 | +6.74% | 2.6만 |
|---|
| 2026.08.19 | ₩19,939 | ₩20,382 | ₩19,081 | ₩19,939 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩18,719 | ₩19,014 | ₩18,142 | ₩18,464 | -1.36% | 2.6만 |
|---|
| 2026.08.17 | ₩18,773 | ₩19,886 | ₩18,773 | ₩19,738 | +5.14% | 1.3만 |
|---|
| 2026.08.14 | ₩18,531 | ₩19,068 | ₩18,464 | ₩18,612 | +0.43% | 1.4만 |
|---|
| 2026.08.13 | ₩19,510 | ₩19,899 | ₩18,732 | ₩18,840 | -3.44% | 3.2만 |
|---|
| 2026.08.12 | ₩20,114 | ₩20,408 | ₩19,979 | ₩20,207 | +0.47% | 9.9천 |
|---|
| 2026.08.11 | ₩21,052 | ₩21,052 | ₩19,725 | ₩20,006 | -4.97% | 2.2만 |
|---|
| 2026.08.10 | ₩20,824 | ₩21,414 | ₩20,127 | ₩21,066 | +1.16% | 2.7만 |
|---|
| 2026.08.07 | ₩20,636 | ₩20,985 | ₩19,966 | ₩20,502 | -0.65% | 3.2만 |
|---|
| 2026.08.06 | ₩19,698 | ₩20,422 | ₩19,577 | ₩19,617 | -0.41% | 6만 |
|---|
| 2026.08.05 | ₩20,382 | ₩20,985 | ₩20,006 | ₩20,422 | +0.20% | 4.4만 |
|---|
| 2026.08.04 | ₩18,773 | ₩19,416 | ₩18,571 | ₩19,229 | +2.43% | 2.4만 |
|---|
| 2026.08.03 | ₩16,359 | ₩17,244 | ₩16,279 | ₩17,244 | +5.41% | 7.3천 |
|---|
| 2026.07.31 | ₩16,815 | ₩17,016 | ₩15,863 | ₩16,681 | -0.80% | 8.5천 |
|---|
| 2026.07.30 | ₩16,359 | ₩17,217 | ₩16,359 | ₩17,164 | +4.92% | 1.4만 |
|---|
| 2026.07.29 | ₩15,782 | ₩15,930 | ₩14,549 | ₩15,380 | -2.55% | 5.1만 |
|---|
| 2026.07.28 | ₩16,024 | ₩16,654 | ₩15,461 | ₩16,292 | +1.67% | 9.2천 |
|---|
| 2026.07.27 | ₩17,190 | ₩17,190 | ₩16,077 | ₩16,801 | -2.26% | 1.4만 |
|---|
| 2026.07.24 | ₩16,413 | ₩16,882 | ₩16,104 | ₩16,788 | +2.29% | 1만 |
|---|
| 2026.07.23 | ₩17,834 | ₩18,102 | ₩16,547 | ₩17,244 | -3.31% | 2.7만 |
|---|
| 2026.07.22 | ₩17,432 | ₩18,196 | ₩17,432 | ₩18,075 | +3.69% | 2.4만 |
|---|
| 2026.07.21 | ₩15,984 | ₩16,909 | ₩15,930 | ₩16,882 | +5.62% | 1.4만 |
|---|
| 2026.07.20 | ₩15,031 | ₩15,152 | ₩14,884 | ₩14,964 | -0.45% | 9.5천 |
|---|
| 2026.07.17 | ₩14,079 | ₩15,206 | ₩14,079 | ₩14,777 | +4.95% | 1.2만 |
|---|
| 2026.07.16 | ₩15,313 | ₩15,461 | ₩14,455 | ₩14,844 | -3.06% | 1.5만 |
|---|
| 2026.07.15 | ₩16,681 | ₩16,681 | ₩15,340 | ₩16,158 | -3.14% | 2.2만 |
|---|
| 2026.07.14 | ₩16,909 | ₩16,922 | ₩16,252 | ₩16,587 | -1.90% | 1만 |
|---|
| 2026.07.13 | ₩16,399 | ₩16,533 | ₩15,407 | ₩15,568 | -5.07% | 1.1만 |
|---|
| 2026.07.10 | ₩15,823 | ₩16,681 | ₩15,675 | ₩16,386 | +3.56% | 1.8만 |
|---|
| 2026.07.09 | ₩14,924 | ₩16,158 | ₩14,924 | ₩15,863 | +6.29% | 1.9만 |
|---|
| 2026.07.08 | ₩14,602 | ₩14,777 | ₩13,704 | ₩14,361 | -1.65% | 4.2만 |
|---|
| 2026.07.07 | ₩15,675 | ₩15,957 | ₩14,763 | ₩15,340 | -2.14% | 9.6천 |
|---|
| 2026.07.06 | ₩16,493 | ₩16,627 | ₩15,997 | ₩16,252 | -1.46% | 9.6천 |
|---|
| 2026.07.02 | ₩16,855 | ₩16,855 | ₩15,528 | ₩16,171 | -4.06% | 8.5천 |
|---|
| 2026.07.01 | ₩16,761 | ₩17,378 | ₩16,037 | ₩16,037 | -4.32% | 1.4만 |
|---|
| 2026.06.30 | ₩16,989 | ₩17,485 | ₩16,895 | ₩17,338 | +2.05% | 1.5만 |
|---|
| 2026.06.29 | ₩16,828 | ₩16,962 | ₩16,091 | ₩16,667 | -0.96% | 2.5만 |
|---|
| 2026.06.26 | ₩16,989 | ₩17,351 | ₩16,761 | ₩17,043 | +0.32% | 1.8만 |
|---|
| 2026.06.25 | ₩17,190 | ₩17,499 | ₩16,855 | ₩17,244 | +0.31% | 2.3만 |
|---|
| 2026.06.24 | ₩17,459 | ₩17,459 | ₩16,346 | ₩16,815 | -3.69% | 7.2만 |
|---|
| 2026.06.23 | ₩18,692 | ₩19,805 | ₩17,981 | ₩18,317 | -2.01% | 2.8만 |
|---|
| 2026.06.22 | ₩21,293 | ₩21,495 | ₩20,891 | ₩21,213 | -0.38% | 8.1천 |
|---|
| 2026.06.18 | ₩22,031 | ₩22,031 | ₩20,462 | ₩20,958 | -4.87% | 3.1만 |
|---|
| 2026.06.17 | ₩22,393 | ₩23,131 | ₩21,079 | ₩21,079 | -5.87% | 9만 |
|---|
| 2026.06.16 | ₩22,192 | ₩22,768 | ₩21,602 | ₩21,816 | -1.69% | 4.1만 |
|---|
| 2026.06.15 | ₩23,466 | ₩23,466 | ₩21,441 | ₩21,763 | -7.26% | 4.4만 |
|---|
| 2026.06.12 | ₩20,784 | ₩21,106 | ₩20,301 | ₩20,703 | -0.39% | 7.5만 |
|---|
| 2026.06.11 | ₩17,552 | ₩19,671 | ₩17,485 | ₩19,577 | +11.54% | 1.9만 |
|---|
| 2026.06.10 | ₩18,223 | ₩18,759 | ₩17,096 | ₩17,324 | -4.93% | 2.3만 |
|---|
| 2026.06.09 | ₩19,363 | ₩19,644 | ₩17,311 | ₩18,478 | -4.57% | 4.4만 |
|---|
| 2026.06.08 | ₩18,866 | ₩18,987 | ₩18,169 | ₩18,357 | -2.70% | 3.8만 |
|---|
| 2026.06.05 | ₩20,462 | ₩20,462 | ₩17,432 | ₩17,981 | -12.12% | 14.8만 |
|---|
| 2026.06.04 | ₩22,125 | ₩23,318 | ₩21,615 | ₩22,098 | -0.12% | 7.3만 |
|---|
| 2026.06.03 | ₩23,627 | ₩23,627 | ₩21,937 | ₩22,688 | -3.97% | 12.2만 |
|---|
| 2026.06.02 | ₩21,588 | ₩23,506 | ₩21,588 | ₩23,358 | +8.20% | 11.9만 |
|---|
| 2026.06.01 | ₩19,550 | ₩20,717 | ₩19,041 | ₩20,516 | +4.94% | 8.5만 |
|---|
| 2026.05.29 | ₩19,389 | ₩20,167 | ₩19,014 | ₩19,617 | +1.18% | 3.1만 |
|---|
| 2026.05.28 | ₩17,968 | ₩19,979 | ₩17,968 | ₩19,899 | +10.75% | 6.8만 |
|---|
| 2026.05.27 | ₩18,639 | ₩18,719 | ₩18,169 | ₩18,491 | -0.79% | 3.9만 |
|---|
| 2026.05.26 | ₩19,068 | ₩19,296 | ₩18,639 | ₩18,893 | -0.91% | 3.5만 |
|---|
| 2026.05.22 | ₩17,740 | ₩17,914 | ₩17,459 | ₩17,593 | -0.83% | 4.2만 |
|---|
| 2026.05.21 | ₩16,922 | ₩18,250 | ₩16,587 | ₩17,861 | +5.55% | 2.4만 |
|---|
| 2026.05.20 | ₩15,997 | ₩17,137 | ₩15,957 | ₩17,003 | +6.29% | 2.2만 |
|---|
| 2026.05.19 | ₩16,037 | ₩16,506 | ₩15,675 | ₩16,144 | +0.67% | 3만 |
|---|
| 2026.05.18 | ₩17,914 | ₩19,001 | ₩16,480 | ₩16,869 | -5.84% | 4만 |
|---|
| 2026.05.15 | ₩18,142 | ₩18,706 | ₩17,418 | ₩18,330 | +1.03% | 4.9만 |
|---|
| 2026.05.14 | ₩20,516 | ₩20,516 | ₩19,711 | ₩20,221 | -1.44% | 5만 |
|---|
| 2026.05.13 | ₩20,838 | ₩22,044 | ₩20,154 | ₩21,334 | +2.38% | 8.4만 |
|---|
| 2026.05.12 | ₩18,880 | ₩20,435 | ₩17,418 | ₩20,368 | +7.88% | 6.7만 |
|---|
| 2026.05.11 | ₩17,968 | ₩19,738 | ₩17,968 | ₩19,255 | +7.16% | 5.9만 |
|---|
| 2026.05.08 | ₩17,727 | ₩17,834 | ₩17,284 | ₩17,754 | +0.15% | 2.6만 |
|---|
| 2026.05.07 | ₩17,807 | ₩18,236 | ₩16,842 | ₩17,137 | -3.77% | 2.9만 |
|---|
| 2026.05.06 | ₩17,231 | ₩17,499 | ₩16,761 | ₩17,338 | +0.62% | 5.5만 |
|---|
| 2026.05.05 | ₩15,461 | ₩15,823 | ₩15,058 | ₩15,635 | +1.13% | 5.9만 |
|---|
| 2026.05.04 | ₩15,072 | ₩15,219 | ₩14,482 | ₩14,616 | -3.02% | 1.4만 |
|---|
| 2026.05.01 | ₩15,997 | ₩15,997 | ₩15,099 | ₩15,125 | -5.45% | 5만 |
|---|
| 2026.04.30 | ₩16,091 | ₩16,091 | ₩15,367 | ₩15,675 | -2.58% | 1.8만 |
|---|
| 2026.04.29 | ₩15,420 | ₩15,568 | ₩15,125 | ₩15,233 | -1.22% | 1.1만 |
|---|
| 2026.04.28 | ₩16,761 | ₩16,775 | ₩15,863 | ₩15,943 | -4.88% | 2.2만 |
|---|
| 2026.04.27 | ₩17,633 | ₩17,633 | ₩16,761 | ₩17,298 | -1.90% | 1.3만 |
|---|
| 2026.04.24 | ₩17,834 | ₩18,370 | ₩16,976 | ₩17,633 | -1.13% | 2.5만 |
|---|
| 2026.04.23 | ₩17,512 | ₩20,248 | ₩17,512 | ₩17,901 | +2.22% | 6.8만 |
|---|
| 2026.04.22 | ₩23,318 | ₩23,868 | ₩23,318 | ₩23,814 | +2.13% | 1.9만 |
|---|
| 2026.04.21 | ₩23,801 | ₩24,002 | ₩22,071 | ₩22,125 | -7.04% | 5.4천 |
|---|
| 2026.04.20 | ₩23,707 | ₩24,136 | ₩23,667 | ₩23,828 | +0.51% | 5.1천 |
|---|
| 2026.04.17 | ₩22,795 | ₩24,136 | ₩22,795 | ₩23,841 | +4.59% | 9천 |
|---|
| 2026.04.16 | ₩23,184 | ₩23,184 | ₩22,420 | ₩22,634 | -2.37% | 6.5천 |
|---|
| 2026.04.15 | ₩22,849 | ₩22,970 | ₩22,487 | ₩22,862 | +0.06% | 8.4천 |
|---|
| 2026.04.14 | ₩22,527 | ₩22,903 | ₩22,406 | ₩22,581 | +0.24% | 1.5만 |
|---|
| 2026.04.13 | ₩22,688 | ₩23,466 | ₩21,991 | ₩22,487 | -0.89% | 8.5천 |
|---|
| 2026.04.10 | ₩22,259 | ₩22,541 | ₩21,964 | ₩22,326 | +0.30% | 1.1만 |
|---|
| 2026.04.09 | ₩20,784 | ₩21,495 | ₩20,476 | ₩21,414 | +3.03% | 7.3천 |
|---|
| 2026.04.08 | ₩20,355 | ₩20,851 | ₩19,912 | ₩20,583 | +1.12% | 1.5만 |
|---|
| 2026.04.07 | ₩17,928 | ₩18,102 | ₩17,686 | ₩17,968 | +0.22% | 4.5천 |
|---|
| 2026.04.06 | ₩18,035 | ₩18,263 | ₩17,968 | ₩18,196 | +0.89% | 2.1천 |
|---|
| 2026.04.02 | ₩17,472 | ₩18,907 | ₩17,472 | ₩18,344 | +4.99% | 2.4만 |
|---|
| 2026.04.01 | ₩17,579 | ₩18,759 | ₩17,579 | ₩18,357 | +4.42% | 8.9천 |
|---|
| 2026.03.31 | ₩15,890 | ₩17,043 | ₩15,890 | ₩16,962 | +6.75% | 7.9천 |
|---|
| 2026.03.30 | ₩16,453 | ₩16,453 | ₩14,589 | ₩14,696 | -10.68% | 1.3만 |
|---|
| 2026.03.27 | ₩15,031 | ₩16,064 | ₩15,031 | ₩15,595 | +3.75% | 3.7천 |
|---|
| 2026.03.26 | ₩15,125 | ₩15,461 | ₩14,911 | ₩15,407 | +1.86% | 1.1만 |
|---|
| 2026.03.25 | ₩16,641 | ₩16,641 | ₩16,091 | ₩16,144 | -2.98% | 1.6만 |
|---|
| 2026.03.24 | ₩14,723 | ₩15,863 | ₩14,656 | ₩15,769 | +7.10% | 1.5만 |
|---|
| 2026.03.23 | ₩14,871 | ₩15,072 | ₩14,187 | ₩14,938 | +0.45% | 1.6만 |
|---|
| 2026.03.20 | ₩14,509 | ₩14,509 | ₩13,315 | ₩13,436 | -7.39% | 1.4만 |
|---|
| 2026.03.19 | ₩13,034 | ₩14,482 | ₩12,779 | ₩14,294 | +9.67% | 2.5만 |
|---|
| 2026.03.18 | ₩16,413 | ₩16,413 | ₩15,179 | ₩15,313 | -6.70% | 1.5만 |
|---|
| 2026.03.17 | ₩17,096 | ₩17,096 | ₩16,828 | ₩16,828 | -1.57% | 4.8천 |
|---|
| 2026.03.16 | ₩16,506 | ₩16,801 | ₩16,319 | ₩16,801 | +1.79% | 8.8천 |
|---|
| 2026.03.13 | ₩17,070 | ₩17,096 | ₩15,702 | ₩15,836 | -7.23% | 3.2만 |
|---|
| 2026.03.12 | ₩18,370 | ₩18,370 | ₩17,499 | ₩17,593 | -4.23% | 3천 |
|---|
| 2026.03.11 | ₩18,464 | ₩19,108 | ₩18,049 | ₩19,054 | +3.20% | 1.3만 |
|---|
| 2026.03.10 | ₩18,732 | ₩20,046 | ₩18,732 | ₩19,631 | +4.80% | 3.3만 |
|---|
| 2026.03.09 | ₩16,641 | ₩18,437 | ₩15,823 | ₩18,437 | +10.80% | 9.2천 |
|---|
| 2026.03.06 | ₩18,357 | ₩18,625 | ₩17,526 | ₩17,780 | -3.14% | 8.2천 |
|---|
| 2026.03.05 | ₩20,784 | ₩20,851 | ₩19,322 | ₩20,046 | -3.55% | 5.9천 |
|---|
| 2026.03.04 | ₩22,782 | ₩23,063 | ₩22,018 | ₩22,018 | -3.35% | 3.3천 |
|---|
| 2026.03.03 | ₩20,811 | ₩21,924 | ₩19,054 | ₩21,924 | +5.35% | 5.8만 |
|---|
| 2026.03.02 | ₩22,809 | ₩23,935 | ₩22,460 | ₩23,801 | +4.35% | 8.4천 |
|---|
| 2026.02.27 | ₩23,975 | ₩24,150 | ₩22,353 | ₩23,184 | -3.30% | 1.5만 |
|---|
| 2026.02.26 | ₩23,399 | ₩23,855 | ₩21,454 | ₩23,855 | +1.95% | 3.1만 |
|---|
| 2026.02.25 | ₩24,927 | ₩24,927 | ₩23,788 | ₩24,230 | -2.80% | 2.5만 |
|---|
| 2026.02.24 | ₩23,224 | ₩24,337 | ₩23,037 | ₩24,136 | +3.93% | 5.8만 |
|---|
| 2026.02.23 | ₩21,615 | ₩21,977 | ₩21,495 | ₩21,977 | +1.67% | 5.9천 |
|---|
| 2026.02.20 | ₩20,046 | ₩21,280 | ₩20,046 | ₩21,240 | +5.95% | 1.7천 |
|---|
| 2026.02.19 | ₩19,510 | ₩20,087 | ₩19,188 | ₩20,087 | +2.96% | 3천 |
|---|