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 | ₩21,296 | ₩21,912 | ₩21,296 | ₩21,738 | +2.08% | 9.2천 |
| 2026.10.08 | ₩20,546 | ₩20,720 | ₩19,903 | ₩20,332 | -1.04% | 1만 |
| 2026.10.07 | ₩20,559 | ₩20,814 | ₩20,426 | ₩20,787 | +1.11% | 3.3천 |
| 2026.10.06 | ₩21,296 | ₩21,390 | ₩20,278 | ₩21,202 | -0.44% | 2.5만 |
| 2026.10.05 | ₩20,935 | ₩21,658 | ₩20,827 | ₩21,296 | +1.73% | 3.1만 |
| 2026.10.02 | ₩19,890 | ₩21,430 | ₩19,890 | ₩20,894 | +5.05% | 9.3천 |
| 2026.10.01 | ₩19,086 | ₩19,501 | ₩19,019 | ₩19,381 | +1.54% | 6.7천 |
| 2026.09.30 | ₩20,868 | ₩21,966 | ₩19,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,796 |
| -5.13% |
| 8.2천 |
| 2026.09.29 | ₩20,332 | ₩20,559 | ₩19,957 | ₩20,184 | -0.72% | 5.3천 |
|---|
| 2026.09.28 | ₩19,783 | ₩21,095 | ₩19,582 | ₩20,894 | +5.62% | 2.3만 |
|---|
| 2026.09.25 | ₩21,001 | ₩21,122 | ₩21,001 | ₩21,109 | +0.51% | 1.4천 |
|---|
| 2026.09.24 | ₩20,533 | ₩21,256 | ₩20,533 | ₩21,028 | +2.41% | 3.1천 |
|---|
| 2026.09.23 | ₩21,430 | ₩21,430 | ₩20,747 | ₩21,363 | -0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩21,698 | ₩22,676 | ₩21,698 | ₩22,421 | +3.33% | 1.4만 |
|---|
| 2026.09.21 | ₩21,430 | ₩21,430 | ₩20,533 | ₩21,109 | -1.50% | 2.9만 |
|---|
| 2026.09.18 | ₩20,399 | ₩20,760 | ₩20,238 | ₩20,760 | +1.77% | 8.3천 |
|---|
| 2026.09.17 | ₩20,600 | ₩20,760 | ₩20,184 | ₩20,426 | -0.85% | 2.1만 |
|---|
| 2026.09.16 | ₩19,823 | ₩20,010 | ₩18,751 | ₩19,501 | -1.62% | 1.8만 |
|---|
| 2026.09.15 | ₩19,421 | ₩19,622 | ₩19,113 | ₩19,582 | +0.83% | 1만 |
|---|
| 2026.09.14 | ₩18,510 | ₩19,930 | ₩18,216 | ₩19,582 | +5.79% | 3만 |
|---|
| 2026.09.11 | ₩20,787 | ₩21,497 | ₩20,426 | ₩20,586 | -0.97% | 4.9만 |
|---|
| 2026.09.10 | ₩20,519 | ₩20,908 | ₩19,220 | ₩20,653 | +0.65% | 11.2만 |
|---|
| 2026.09.09 | ₩24,725 | ₩24,725 | ₩23,613 | ₩23,895 | -3.36% | 2.7만 |
|---|
| 2026.09.08 | ₩23,734 | ₩25,234 | ₩23,640 | ₩24,176 | +1.86% | 12만 |
|---|
| 2026.09.04 | ₩21,323 | ₩22,060 | ₩21,310 | ₩21,725 | +1.88% | 3만 |
|---|
| 2026.09.03 | ₩23,694 | ₩23,694 | ₩21,202 | ₩21,725 | -8.31% | 3.6만 |
|---|
| 2026.09.02 | ₩22,354 | ₩23,399 | ₩21,872 | ₩22,542 | +0.84% | 2.9만 |
|---|
| 2026.09.01 | ₩22,569 | ₩23,386 | ₩21,551 | ₩21,631 | -4.15% | 12만 |
|---|
| 2026.08.31 | ₩24,243 | ₩24,243 | ₩23,171 | ₩23,707 | -2.21% | 2만 |
|---|
| 2026.08.28 | ₩24,979 | ₩25,180 | ₩23,854 | ₩24,243 | -2.95% | 8.3만 |
|---|
| 2026.08.27 | ₩25,930 | ₩26,399 | ₩25,448 | ₩25,609 | -1.24% | 5.4만 |
|---|
| 2026.08.26 | ₩26,319 | ₩26,506 | ₩25,408 | ₩25,944 | -1.42% | 4만 |
|---|
| 2026.08.25 | ₩25,421 | ₩26,493 | ₩25,006 | ₩26,493 | +4.21% | 7.9만 |
|---|
| 2026.08.24 | ₩25,127 | ₩25,823 | ₩24,082 | ₩25,140 | +0.05% | 15.4만 |
|---|
| 2026.08.21 | ₩23,064 | ₩24,819 | ₩23,064 | ₩24,470 | +6.10% | 34.1만 |
|---|
| 2026.08.20 | ₩19,876 | ₩21,269 | ₩19,434 | ₩21,216 | +6.74% | 2.6만 |
|---|
| 2026.08.19 | ₩19,917 | ₩20,359 | ₩19,059 | ₩19,917 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩18,698 | ₩18,992 | ₩18,122 | ₩18,443 | -1.36% | 2.6만 |
|---|
| 2026.08.17 | ₩18,751 | ₩19,863 | ₩18,751 | ₩19,716 | +5.14% | 1.3만 |
|---|
| 2026.08.14 | ₩18,510 | ₩19,046 | ₩18,443 | ₩18,591 | +0.43% | 1.4만 |
|---|
| 2026.08.13 | ₩19,488 | ₩19,876 | ₩18,711 | ₩18,818 | -3.44% | 3.2만 |
|---|
| 2026.08.12 | ₩20,091 | ₩20,385 | ₩19,957 | ₩20,184 | +0.47% | 9.9천 |
|---|
| 2026.08.11 | ₩21,028 | ₩21,028 | ₩19,702 | ₩19,984 | -4.97% | 2.2만 |
|---|
| 2026.08.10 | ₩20,801 | ₩21,390 | ₩20,104 | ₩21,042 | +1.16% | 2.7만 |
|---|
| 2026.08.07 | ₩20,613 | ₩20,961 | ₩19,943 | ₩20,479 | -0.65% | 3.2만 |
|---|
| 2026.08.06 | ₩19,675 | ₩20,399 | ₩19,555 | ₩19,595 | -0.41% | 6만 |
|---|
| 2026.08.05 | ₩20,359 | ₩20,961 | ₩19,984 | ₩20,399 | +0.20% | 4.4만 |
|---|
| 2026.08.04 | ₩18,751 | ₩19,394 | ₩18,550 | ₩19,207 | +2.43% | 2.4만 |
|---|
| 2026.08.03 | ₩16,340 | ₩17,224 | ₩16,260 | ₩17,224 | +5.41% | 7.3천 |
|---|
| 2026.07.31 | ₩16,796 | ₩16,997 | ₩15,845 | ₩16,662 | -0.80% | 8.5천 |
|---|
| 2026.07.30 | ₩16,340 | ₩17,198 | ₩16,340 | ₩17,144 | +4.92% | 1.4만 |
|---|
| 2026.07.29 | ₩15,765 | ₩15,912 | ₩14,532 | ₩15,363 | -2.55% | 5.1만 |
|---|
| 2026.07.28 | ₩16,006 | ₩16,635 | ₩15,443 | ₩16,273 | +1.67% | 9.2천 |
|---|
| 2026.07.27 | ₩17,171 | ₩17,171 | ₩16,059 | ₩16,782 | -2.26% | 1.4만 |
|---|
| 2026.07.24 | ₩16,394 | ₩16,863 | ₩16,086 | ₩16,769 | +2.29% | 1만 |
|---|
| 2026.07.23 | ₩17,814 | ₩18,082 | ₩16,528 | ₩17,224 | -3.31% | 2.7만 |
|---|
| 2026.07.22 | ₩17,412 | ₩18,175 | ₩17,412 | ₩18,055 | +3.69% | 2.4만 |
|---|
| 2026.07.21 | ₩15,965 | ₩16,890 | ₩15,912 | ₩16,863 | +5.62% | 1.4만 |
|---|
| 2026.07.20 | ₩15,014 | ₩15,135 | ₩14,867 | ₩14,947 | -0.45% | 9.5천 |
|---|
| 2026.07.17 | ₩14,063 | ₩15,189 | ₩14,063 | ₩14,760 | +4.95% | 1.2만 |
|---|
| 2026.07.16 | ₩15,296 | ₩15,443 | ₩14,439 | ₩14,827 | -3.06% | 1.5만 |
|---|
| 2026.07.15 | ₩16,662 | ₩16,662 | ₩15,323 | ₩16,140 | -3.14% | 2.2만 |
|---|
| 2026.07.14 | ₩16,890 | ₩16,903 | ₩16,233 | ₩16,568 | -1.90% | 1만 |
|---|
| 2026.07.13 | ₩16,381 | ₩16,515 | ₩15,389 | ₩15,550 | -5.07% | 1.1만 |
|---|
| 2026.07.10 | ₩15,805 | ₩16,662 | ₩15,657 | ₩16,367 | +3.56% | 1.8만 |
|---|
| 2026.07.09 | ₩14,907 | ₩16,140 | ₩14,907 | ₩15,845 | +6.29% | 1.9만 |
|---|
| 2026.07.08 | ₩14,586 | ₩14,760 | ₩13,688 | ₩14,345 | -1.65% | 4.2만 |
|---|
| 2026.07.07 | ₩15,657 | ₩15,939 | ₩14,747 | ₩15,323 | -2.14% | 9.6천 |
|---|
| 2026.07.06 | ₩16,474 | ₩16,608 | ₩15,979 | ₩16,233 | -1.46% | 9.6천 |
|---|
| 2026.07.02 | ₩16,836 | ₩16,836 | ₩15,510 | ₩16,153 | -4.06% | 8.5천 |
|---|
| 2026.07.01 | ₩16,742 | ₩17,358 | ₩16,019 | ₩16,019 | -4.32% | 1.4만 |
|---|
| 2026.06.30 | ₩16,970 | ₩17,466 | ₩16,876 | ₩17,318 | +2.05% | 1.5만 |
|---|
| 2026.06.29 | ₩16,809 | ₩16,943 | ₩16,073 | ₩16,648 | -0.96% | 2.5만 |
|---|
| 2026.06.26 | ₩16,970 | ₩17,332 | ₩16,742 | ₩17,024 | +0.32% | 1.8만 |
|---|
| 2026.06.25 | ₩17,171 | ₩17,479 | ₩16,836 | ₩17,224 | +0.31% | 2.3만 |
|---|
| 2026.06.24 | ₩17,439 | ₩17,439 | ₩16,327 | ₩16,796 | -3.69% | 7.2만 |
|---|
| 2026.06.23 | ₩18,671 | ₩19,783 | ₩17,961 | ₩18,296 | -2.01% | 2.8만 |
|---|
| 2026.06.22 | ₩21,269 | ₩21,470 | ₩20,868 | ₩21,189 | -0.38% | 8.1천 |
|---|
| 2026.06.18 | ₩22,006 | ₩22,006 | ₩20,439 | ₩20,935 | -4.87% | 3.1만 |
|---|
| 2026.06.17 | ₩22,368 | ₩23,104 | ₩21,055 | ₩21,055 | -5.87% | 9만 |
|---|
| 2026.06.16 | ₩22,167 | ₩22,743 | ₩21,577 | ₩21,792 | -1.69% | 4.1만 |
|---|
| 2026.06.15 | ₩23,439 | ₩23,439 | ₩21,417 | ₩21,738 | -7.26% | 4.4만 |
|---|
| 2026.06.12 | ₩20,760 | ₩21,082 | ₩20,278 | ₩20,680 | -0.39% | 7.5만 |
|---|
| 2026.06.11 | ₩17,532 | ₩19,649 | ₩17,466 | ₩19,555 | +11.54% | 1.9만 |
|---|
| 2026.06.10 | ₩18,202 | ₩18,738 | ₩17,077 | ₩17,305 | -4.93% | 2.3만 |
|---|
| 2026.06.09 | ₩19,341 | ₩19,622 | ₩17,291 | ₩18,457 | -4.57% | 4.4만 |
|---|
| 2026.06.08 | ₩18,845 | ₩18,966 | ₩18,149 | ₩18,336 | -2.70% | 3.8만 |
|---|
| 2026.06.05 | ₩20,439 | ₩20,439 | ₩17,412 | ₩17,961 | -12.12% | 14.8만 |
|---|
| 2026.06.04 | ₩22,100 | ₩23,292 | ₩21,591 | ₩22,073 | -0.12% | 7.3만 |
|---|
| 2026.06.03 | ₩23,600 | ₩23,600 | ₩21,912 | ₩22,662 | -3.97% | 12.2만 |
|---|
| 2026.06.02 | ₩21,564 | ₩23,479 | ₩21,564 | ₩23,332 | +8.20% | 11.9만 |
|---|
| 2026.06.01 | ₩19,528 | ₩20,693 | ₩19,019 | ₩20,493 | +4.94% | 8.5만 |
|---|
| 2026.05.29 | ₩19,367 | ₩20,144 | ₩18,992 | ₩19,595 | +1.18% | 3.1만 |
|---|
| 2026.05.28 | ₩17,948 | ₩19,957 | ₩17,948 | ₩19,876 | +10.75% | 6.8만 |
|---|
| 2026.05.27 | ₩18,617 | ₩18,698 | ₩18,149 | ₩18,470 | -0.79% | 3.9만 |
|---|
| 2026.05.26 | ₩19,046 | ₩19,274 | ₩18,617 | ₩18,872 | -0.91% | 3.5만 |
|---|
| 2026.05.22 | ₩17,720 | ₩17,894 | ₩17,439 | ₩17,573 | -0.83% | 4.2만 |
|---|
| 2026.05.21 | ₩16,903 | ₩18,229 | ₩16,568 | ₩17,841 | +5.55% | 2.4만 |
|---|
| 2026.05.20 | ₩15,979 | ₩17,117 | ₩15,939 | ₩16,983 | +6.29% | 2.2만 |
|---|
| 2026.05.19 | ₩16,019 | ₩16,488 | ₩15,657 | ₩16,126 | +0.67% | 3만 |
|---|
| 2026.05.18 | ₩17,894 | ₩18,979 | ₩16,461 | ₩16,849 | -5.84% | 4만 |
|---|
| 2026.05.15 | ₩18,122 | ₩18,684 | ₩17,399 | ₩18,309 | +1.03% | 4.9만 |
|---|
| 2026.05.14 | ₩20,493 | ₩20,493 | ₩19,689 | ₩20,198 | -1.44% | 5만 |
|---|
| 2026.05.13 | ₩20,814 | ₩22,019 | ₩20,131 | ₩21,310 | +2.38% | 8.4만 |
|---|
| 2026.05.12 | ₩18,858 | ₩20,412 | ₩17,399 | ₩20,345 | +7.88% | 6.7만 |
|---|
| 2026.05.11 | ₩17,948 | ₩19,716 | ₩17,948 | ₩19,233 | +7.16% | 5.9만 |
|---|
| 2026.05.08 | ₩17,707 | ₩17,814 | ₩17,265 | ₩17,733 | +0.15% | 2.6만 |
|---|
| 2026.05.07 | ₩17,787 | ₩18,216 | ₩16,823 | ₩17,117 | -3.77% | 2.9만 |
|---|
| 2026.05.06 | ₩17,211 | ₩17,479 | ₩16,742 | ₩17,318 | +0.62% | 5.5만 |
|---|
| 2026.05.05 | ₩15,443 | ₩15,805 | ₩15,041 | ₩15,617 | +1.13% | 5.9만 |
|---|
| 2026.05.04 | ₩15,055 | ₩15,202 | ₩14,465 | ₩14,599 | -3.02% | 1.4만 |
|---|
| 2026.05.01 | ₩15,979 | ₩15,979 | ₩15,081 | ₩15,108 | -5.45% | 5만 |
|---|
| 2026.04.30 | ₩16,073 | ₩16,073 | ₩15,349 | ₩15,657 | -2.58% | 1.8만 |
|---|
| 2026.04.29 | ₩15,403 | ₩15,550 | ₩15,108 | ₩15,215 | -1.22% | 1.1만 |
|---|
| 2026.04.28 | ₩16,742 | ₩16,756 | ₩15,845 | ₩15,925 | -4.88% | 2.2만 |
|---|
| 2026.04.27 | ₩17,613 | ₩17,613 | ₩16,742 | ₩17,278 | -1.90% | 1.3만 |
|---|
| 2026.04.24 | ₩17,814 | ₩18,350 | ₩16,957 | ₩17,613 | -1.13% | 2.5만 |
|---|
| 2026.04.23 | ₩17,492 | ₩20,225 | ₩17,492 | ₩17,881 | +2.22% | 6.8만 |
|---|
| 2026.04.22 | ₩23,292 | ₩23,841 | ₩23,292 | ₩23,787 | +2.13% | 1.9만 |
|---|
| 2026.04.21 | ₩23,774 | ₩23,975 | ₩22,046 | ₩22,100 | -7.04% | 5.4천 |
|---|
| 2026.04.20 | ₩23,680 | ₩24,109 | ₩23,640 | ₩23,801 | +0.51% | 5.1천 |
|---|
| 2026.04.17 | ₩22,769 | ₩24,109 | ₩22,769 | ₩23,814 | +4.59% | 9천 |
|---|
| 2026.04.16 | ₩23,158 | ₩23,158 | ₩22,394 | ₩22,609 | -2.37% | 6.5천 |
|---|
| 2026.04.15 | ₩22,823 | ₩22,944 | ₩22,461 | ₩22,836 | +0.06% | 8.4천 |
|---|
| 2026.04.14 | ₩22,502 | ₩22,877 | ₩22,381 | ₩22,555 | +0.24% | 1.5만 |
|---|
| 2026.04.13 | ₩22,662 | ₩23,439 | ₩21,966 | ₩22,461 | -0.89% | 8.5천 |
|---|
| 2026.04.10 | ₩22,234 | ₩22,515 | ₩21,939 | ₩22,301 | +0.30% | 1.1만 |
|---|
| 2026.04.09 | ₩20,760 | ₩21,470 | ₩20,452 | ₩21,390 | +3.03% | 7.3천 |
|---|
| 2026.04.08 | ₩20,332 | ₩20,827 | ₩19,890 | ₩20,559 | +1.12% | 1.5만 |
|---|
| 2026.04.07 | ₩17,908 | ₩18,082 | ₩17,666 | ₩17,948 | +0.22% | 4.5천 |
|---|
| 2026.04.06 | ₩18,015 | ₩18,242 | ₩17,948 | ₩18,175 | +0.89% | 2.1천 |
|---|
| 2026.04.02 | ₩17,452 | ₩18,885 | ₩17,452 | ₩18,323 | +4.99% | 2.4만 |
|---|
| 2026.04.01 | ₩17,559 | ₩18,738 | ₩17,559 | ₩18,336 | +4.42% | 8.9천 |
|---|
| 2026.03.31 | ₩15,872 | ₩17,024 | ₩15,872 | ₩16,943 | +6.75% | 7.9천 |
|---|
| 2026.03.30 | ₩16,434 | ₩16,434 | ₩14,572 | ₩14,680 | -10.68% | 1.3만 |
|---|
| 2026.03.27 | ₩15,014 | ₩16,046 | ₩15,014 | ₩15,577 | +3.75% | 3.7천 |
|---|
| 2026.03.26 | ₩15,108 | ₩15,443 | ₩14,894 | ₩15,389 | +1.86% | 1.1만 |
|---|
| 2026.03.25 | ₩16,622 | ₩16,622 | ₩16,073 | ₩16,126 | -2.98% | 1.6만 |
|---|
| 2026.03.24 | ₩14,706 | ₩15,845 | ₩14,639 | ₩15,751 | +7.10% | 1.5만 |
|---|
| 2026.03.23 | ₩14,854 | ₩15,055 | ₩14,171 | ₩14,921 | +0.45% | 1.6만 |
|---|
| 2026.03.20 | ₩14,492 | ₩14,492 | ₩13,300 | ₩13,421 | -7.39% | 1.4만 |
|---|
| 2026.03.19 | ₩13,019 | ₩14,465 | ₩12,764 | ₩14,278 | +9.67% | 2.5만 |
|---|
| 2026.03.18 | ₩16,394 | ₩16,394 | ₩15,162 | ₩15,296 | -6.70% | 1.5만 |
|---|
| 2026.03.17 | ₩17,077 | ₩17,077 | ₩16,809 | ₩16,809 | -1.57% | 4.8천 |
|---|
| 2026.03.16 | ₩16,488 | ₩16,782 | ₩16,300 | ₩16,782 | +1.79% | 8.8천 |
|---|
| 2026.03.13 | ₩17,050 | ₩17,077 | ₩15,684 | ₩15,818 | -7.23% | 3.2만 |
|---|
| 2026.03.12 | ₩18,350 | ₩18,350 | ₩17,479 | ₩17,573 | -4.23% | 3천 |
|---|
| 2026.03.11 | ₩18,443 | ₩19,086 | ₩18,028 | ₩19,033 | +3.20% | 1.3만 |
|---|
| 2026.03.10 | ₩18,711 | ₩20,024 | ₩18,711 | ₩19,609 | +4.80% | 3.3만 |
|---|
| 2026.03.09 | ₩16,622 | ₩18,416 | ₩15,805 | ₩18,416 | +10.80% | 9.2천 |
|---|
| 2026.03.06 | ₩18,336 | ₩18,604 | ₩17,506 | ₩17,760 | -3.14% | 8.2천 |
|---|
| 2026.03.05 | ₩20,760 | ₩20,827 | ₩19,300 | ₩20,024 | -3.55% | 5.9천 |
|---|
| 2026.03.04 | ₩22,756 | ₩23,037 | ₩21,993 | ₩21,993 | -3.35% | 3.3천 |
|---|
| 2026.03.03 | ₩20,787 | ₩21,899 | ₩19,033 | ₩21,899 | +5.35% | 5.8만 |
|---|
| 2026.03.02 | ₩22,783 | ₩23,908 | ₩22,435 | ₩23,774 | +4.35% | 8.4천 |
|---|
| 2026.02.27 | ₩23,948 | ₩24,122 | ₩22,327 | ₩23,158 | -3.30% | 1.5만 |
|---|
| 2026.02.26 | ₩23,372 | ₩23,828 | ₩21,430 | ₩23,828 | +1.95% | 3.1만 |
|---|
| 2026.02.25 | ₩24,899 | ₩24,899 | ₩23,761 | ₩24,203 | -2.80% | 2.5만 |
|---|
| 2026.02.24 | ₩23,198 | ₩24,310 | ₩23,011 | ₩24,109 | +3.93% | 5.8만 |
|---|
| 2026.02.23 | ₩21,591 | ₩21,952 | ₩21,470 | ₩21,952 | +1.67% | 5.9천 |
|---|
| 2026.02.20 | ₩20,024 | ₩21,256 | ₩20,024 | ₩21,216 | +5.95% | 1.7천 |
|---|
| 2026.02.19 | ₩19,488 | ₩20,064 | ₩19,167 | ₩20,064 | +2.96% | 3천 |
|---|