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 | ₩21,329 | ₩21,946 | ₩21,329 | ₩21,772 | +2.08% | 9.2천 |
| 2026.10.08 | ₩20,577 | ₩20,752 | ₩19,934 | ₩20,363 | -1.04% | 1만 |
| 2026.10.07 | ₩20,591 | ₩20,846 | ₩20,457 | ₩20,819 | +1.11% | 3.3천 |
| 2026.10.06 | ₩21,329 | ₩21,422 | ₩20,309 | ₩21,235 | -0.44% | 2.5만 |
| 2026.10.05 | ₩20,966 | ₩21,691 | ₩20,859 | ₩21,329 | +1.73% | 3.1만 |
| 2026.10.02 | ₩19,920 | ₩21,463 | ₩19,920 | ₩20,926 | +5.05% | 9.3천 |
| 2026.10.01 | ₩19,115 | ₩19,531 | ₩19,048 | ₩19,410 | +1.54% | 6.7천 |
| 2026.09.30 | ₩20,899 | ₩21,999 | ₩19,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,826 |
| -5.13% |
| 8.2천 |
| 2026.09.29 | ₩20,363 | ₩20,591 | ₩19,987 | ₩20,215 | -0.72% | 5.3천 |
|---|
| 2026.09.28 | ₩19,813 | ₩21,127 | ₩19,612 | ₩20,926 | +5.62% | 2.3만 |
|---|
| 2026.09.25 | ₩21,033 | ₩21,154 | ₩21,033 | ₩21,141 | +0.51% | 1.4천 |
|---|
| 2026.09.24 | ₩20,564 | ₩21,288 | ₩20,564 | ₩21,060 | +2.41% | 3.1천 |
|---|
| 2026.09.23 | ₩21,463 | ₩21,463 | ₩20,779 | ₩21,396 | -0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩21,731 | ₩22,710 | ₩21,731 | ₩22,455 | +3.33% | 1.4만 |
|---|
| 2026.09.21 | ₩21,463 | ₩21,463 | ₩20,564 | ₩21,141 | -1.50% | 2.9만 |
|---|
| 2026.09.18 | ₩20,430 | ₩20,792 | ₩20,269 | ₩20,792 | +1.77% | 8.3천 |
|---|
| 2026.09.17 | ₩20,631 | ₩20,792 | ₩20,215 | ₩20,457 | -0.85% | 2.1만 |
|---|
| 2026.09.16 | ₩19,853 | ₩20,041 | ₩18,780 | ₩19,531 | -1.62% | 1.8만 |
|---|
| 2026.09.15 | ₩19,451 | ₩19,652 | ₩19,142 | ₩19,612 | +0.83% | 1만 |
|---|
| 2026.09.14 | ₩18,538 | ₩19,960 | ₩18,243 | ₩19,612 | +5.79% | 3만 |
|---|
| 2026.09.11 | ₩20,819 | ₩21,530 | ₩20,457 | ₩20,618 | -0.97% | 4.9만 |
|---|
| 2026.09.10 | ₩20,551 | ₩20,940 | ₩19,249 | ₩20,685 | +0.65% | 11.2만 |
|---|
| 2026.09.09 | ₩24,763 | ₩24,763 | ₩23,649 | ₩23,931 | -3.36% | 2.7만 |
|---|
| 2026.09.08 | ₩23,770 | ₩25,272 | ₩23,676 | ₩24,213 | +1.86% | 12만 |
|---|
| 2026.09.04 | ₩21,355 | ₩22,093 | ₩21,342 | ₩21,758 | +1.88% | 3만 |
|---|
| 2026.09.03 | ₩23,730 | ₩23,730 | ₩21,235 | ₩21,758 | -8.31% | 3.6만 |
|---|
| 2026.09.02 | ₩22,388 | ₩23,435 | ₩21,905 | ₩22,576 | +0.84% | 2.9만 |
|---|
| 2026.09.01 | ₩22,603 | ₩23,421 | ₩21,583 | ₩21,664 | -4.15% | 12만 |
|---|
| 2026.08.31 | ₩24,280 | ₩24,280 | ₩23,207 | ₩23,743 | -2.21% | 2만 |
|---|
| 2026.08.28 | ₩25,017 | ₩25,219 | ₩23,891 | ₩24,280 | -2.95% | 8.3만 |
|---|
| 2026.08.27 | ₩25,970 | ₩26,439 | ₩25,487 | ₩25,648 | -1.24% | 5.4만 |
|---|
| 2026.08.26 | ₩26,359 | ₩26,547 | ₩25,447 | ₩25,983 | -1.42% | 4만 |
|---|
| 2026.08.25 | ₩25,460 | ₩26,533 | ₩25,044 | ₩26,533 | +4.21% | 7.9만 |
|---|
| 2026.08.24 | ₩25,165 | ₩25,863 | ₩24,119 | ₩25,178 | +0.05% | 15.4만 |
|---|
| 2026.08.21 | ₩23,099 | ₩24,857 | ₩23,099 | ₩24,508 | +6.10% | 34.1만 |
|---|
| 2026.08.20 | ₩19,907 | ₩21,302 | ₩19,464 | ₩21,248 | +6.74% | 2.6만 |
|---|
| 2026.08.19 | ₩19,947 | ₩20,390 | ₩19,088 | ₩19,947 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩18,726 | ₩19,021 | ₩18,149 | ₩18,471 | -1.36% | 2.6만 |
|---|
| 2026.08.17 | ₩18,780 | ₩19,893 | ₩18,780 | ₩19,746 | +5.14% | 1.3만 |
|---|
| 2026.08.14 | ₩18,538 | ₩19,075 | ₩18,471 | ₩18,619 | +0.43% | 1.4만 |
|---|
| 2026.08.13 | ₩19,518 | ₩19,907 | ₩18,740 | ₩18,847 | -3.44% | 3.2만 |
|---|
| 2026.08.12 | ₩20,121 | ₩20,416 | ₩19,987 | ₩20,215 | +0.47% | 9.9천 |
|---|
| 2026.08.11 | ₩21,060 | ₩21,060 | ₩19,732 | ₩20,014 | -4.97% | 2.2만 |
|---|
| 2026.08.10 | ₩20,832 | ₩21,422 | ₩20,135 | ₩21,074 | +1.16% | 2.7만 |
|---|
| 2026.08.07 | ₩20,644 | ₩20,993 | ₩19,974 | ₩20,510 | -0.65% | 3.2만 |
|---|
| 2026.08.06 | ₩19,705 | ₩20,430 | ₩19,585 | ₩19,625 | -0.41% | 6만 |
|---|
| 2026.08.05 | ₩20,390 | ₩20,993 | ₩20,014 | ₩20,430 | +0.20% | 4.4만 |
|---|
| 2026.08.04 | ₩18,780 | ₩19,424 | ₩18,579 | ₩19,236 | +2.43% | 2.4만 |
|---|
| 2026.08.03 | ₩16,365 | ₩17,251 | ₩16,285 | ₩17,251 | +5.41% | 7.3천 |
|---|
| 2026.07.31 | ₩16,821 | ₩17,023 | ₩15,869 | ₩16,687 | -0.80% | 8.5천 |
|---|
| 2026.07.30 | ₩16,365 | ₩17,224 | ₩16,365 | ₩17,170 | +4.92% | 1.4만 |
|---|
| 2026.07.29 | ₩15,789 | ₩15,936 | ₩14,554 | ₩15,386 | -2.55% | 5.1만 |
|---|
| 2026.07.28 | ₩16,030 | ₩16,660 | ₩15,467 | ₩16,298 | +1.67% | 9.2천 |
|---|
| 2026.07.27 | ₩17,197 | ₩17,197 | ₩16,084 | ₩16,808 | -2.26% | 1.4만 |
|---|
| 2026.07.24 | ₩16,419 | ₩16,888 | ₩16,110 | ₩16,795 | +2.29% | 1만 |
|---|
| 2026.07.23 | ₩17,841 | ₩18,109 | ₩16,553 | ₩17,251 | -3.31% | 2.7만 |
|---|
| 2026.07.22 | ₩17,438 | ₩18,203 | ₩17,438 | ₩18,082 | +3.69% | 2.4만 |
|---|
| 2026.07.21 | ₩15,990 | ₩16,915 | ₩15,936 | ₩16,888 | +5.62% | 1.4만 |
|---|
| 2026.07.20 | ₩15,037 | ₩15,158 | ₩14,890 | ₩14,970 | -0.45% | 9.5천 |
|---|
| 2026.07.17 | ₩14,085 | ₩15,212 | ₩14,085 | ₩14,782 | +4.95% | 1.2만 |
|---|
| 2026.07.16 | ₩15,319 | ₩15,467 | ₩14,461 | ₩14,850 | -3.06% | 1.5만 |
|---|
| 2026.07.15 | ₩16,687 | ₩16,687 | ₩15,346 | ₩16,164 | -3.14% | 2.2만 |
|---|
| 2026.07.14 | ₩16,915 | ₩16,929 | ₩16,258 | ₩16,593 | -1.90% | 1만 |
|---|
| 2026.07.13 | ₩16,406 | ₩16,540 | ₩15,413 | ₩15,574 | -5.07% | 1.1만 |
|---|
| 2026.07.10 | ₩15,829 | ₩16,687 | ₩15,681 | ₩16,392 | +3.56% | 1.8만 |
|---|
| 2026.07.09 | ₩14,930 | ₩16,164 | ₩14,930 | ₩15,869 | +6.29% | 1.9만 |
|---|
| 2026.07.08 | ₩14,608 | ₩14,782 | ₩13,709 | ₩14,367 | -1.65% | 4.2만 |
|---|
| 2026.07.07 | ₩15,681 | ₩15,963 | ₩14,769 | ₩15,346 | -2.14% | 9.6천 |
|---|
| 2026.07.06 | ₩16,499 | ₩16,634 | ₩16,003 | ₩16,258 | -1.46% | 9.6천 |
|---|
| 2026.07.02 | ₩16,862 | ₩16,862 | ₩15,534 | ₩16,178 | -4.06% | 8.5천 |
|---|
| 2026.07.01 | ₩16,768 | ₩17,385 | ₩16,043 | ₩16,043 | -4.32% | 1.4만 |
|---|
| 2026.06.30 | ₩16,996 | ₩17,492 | ₩16,902 | ₩17,345 | +2.05% | 1.5만 |
|---|
| 2026.06.29 | ₩16,835 | ₩16,969 | ₩16,097 | ₩16,674 | -0.96% | 2.5만 |
|---|
| 2026.06.26 | ₩16,996 | ₩17,358 | ₩16,768 | ₩17,049 | +0.32% | 1.8만 |
|---|
| 2026.06.25 | ₩17,197 | ₩17,506 | ₩16,862 | ₩17,251 | +0.31% | 2.3만 |
|---|
| 2026.06.24 | ₩17,465 | ₩17,465 | ₩16,352 | ₩16,821 | -3.69% | 7.2만 |
|---|
| 2026.06.23 | ₩18,699 | ₩19,813 | ₩17,988 | ₩18,324 | -2.01% | 2.8만 |
|---|
| 2026.06.22 | ₩21,302 | ₩21,503 | ₩20,899 | ₩21,221 | -0.38% | 8.1천 |
|---|
| 2026.06.18 | ₩22,040 | ₩22,040 | ₩20,470 | ₩20,966 | -4.87% | 3.1만 |
|---|
| 2026.06.17 | ₩22,402 | ₩23,139 | ₩21,087 | ₩21,087 | -5.87% | 9만 |
|---|
| 2026.06.16 | ₩22,200 | ₩22,777 | ₩21,610 | ₩21,825 | -1.69% | 4.1만 |
|---|
| 2026.06.15 | ₩23,475 | ₩23,475 | ₩21,449 | ₩21,771 | -7.26% | 4.4만 |
|---|
| 2026.06.12 | ₩20,792 | ₩21,114 | ₩20,309 | ₩20,712 | -0.39% | 7.5만 |
|---|
| 2026.06.11 | ₩17,559 | ₩19,679 | ₩17,492 | ₩19,585 | +11.54% | 1.9만 |
|---|
| 2026.06.10 | ₩18,230 | ₩18,766 | ₩17,103 | ₩17,331 | -4.93% | 2.3만 |
|---|
| 2026.06.09 | ₩19,370 | ₩19,652 | ₩17,318 | ₩18,485 | -4.57% | 4.4만 |
|---|
| 2026.06.08 | ₩18,874 | ₩18,995 | ₩18,176 | ₩18,364 | -2.70% | 3.8만 |
|---|
| 2026.06.05 | ₩20,470 | ₩20,470 | ₩17,438 | ₩17,988 | -12.12% | 14.8만 |
|---|
| 2026.06.04 | ₩22,133 | ₩23,327 | ₩21,624 | ₩22,107 | -0.12% | 7.3만 |
|---|
| 2026.06.03 | ₩23,636 | ₩23,636 | ₩21,946 | ₩22,697 | -3.97% | 12.2만 |
|---|
| 2026.06.02 | ₩21,597 | ₩23,515 | ₩21,597 | ₩23,368 | +8.20% | 11.9만 |
|---|
| 2026.06.01 | ₩19,558 | ₩20,725 | ₩19,048 | ₩20,524 | +4.94% | 8.5만 |
|---|
| 2026.05.29 | ₩19,397 | ₩20,175 | ₩19,021 | ₩19,625 | +1.18% | 3.1만 |
|---|
| 2026.05.28 | ₩17,975 | ₩19,987 | ₩17,975 | ₩19,907 | +10.75% | 6.8만 |
|---|
| 2026.05.27 | ₩18,646 | ₩18,726 | ₩18,176 | ₩18,498 | -0.79% | 3.9만 |
|---|
| 2026.05.26 | ₩19,075 | ₩19,303 | ₩18,646 | ₩18,901 | -0.91% | 3.5만 |
|---|
| 2026.05.22 | ₩17,747 | ₩17,921 | ₩17,465 | ₩17,599 | -0.83% | 4.2만 |
|---|
| 2026.05.21 | ₩16,929 | ₩18,257 | ₩16,593 | ₩17,868 | +5.55% | 2.4만 |
|---|
| 2026.05.20 | ₩16,003 | ₩17,143 | ₩15,963 | ₩17,009 | +6.29% | 2.2만 |
|---|
| 2026.05.19 | ₩16,043 | ₩16,513 | ₩15,681 | ₩16,151 | +0.67% | 3만 |
|---|
| 2026.05.18 | ₩17,921 | ₩19,008 | ₩16,486 | ₩16,875 | -5.84% | 4만 |
|---|
| 2026.05.15 | ₩18,149 | ₩18,713 | ₩17,425 | ₩18,337 | +1.03% | 4.9만 |
|---|
| 2026.05.14 | ₩20,524 | ₩20,524 | ₩19,719 | ₩20,229 | -1.44% | 5만 |
|---|
| 2026.05.13 | ₩20,846 | ₩22,053 | ₩20,162 | ₩21,342 | +2.38% | 8.4만 |
|---|
| 2026.05.12 | ₩18,887 | ₩20,443 | ₩17,425 | ₩20,376 | +7.88% | 6.7만 |
|---|
| 2026.05.11 | ₩17,975 | ₩19,746 | ₩17,975 | ₩19,263 | +7.16% | 5.9만 |
|---|
| 2026.05.08 | ₩17,734 | ₩17,841 | ₩17,291 | ₩17,760 | +0.15% | 2.6만 |
|---|
| 2026.05.07 | ₩17,814 | ₩18,243 | ₩16,848 | ₩17,143 | -3.77% | 2.9만 |
|---|
| 2026.05.06 | ₩17,237 | ₩17,506 | ₩16,768 | ₩17,345 | +0.62% | 5.5만 |
|---|
| 2026.05.05 | ₩15,467 | ₩15,829 | ₩15,064 | ₩15,641 | +1.13% | 5.9만 |
|---|
| 2026.05.04 | ₩15,078 | ₩15,225 | ₩14,487 | ₩14,621 | -3.02% | 1.4만 |
|---|
| 2026.05.01 | ₩16,003 | ₩16,003 | ₩15,104 | ₩15,131 | -5.45% | 5만 |
|---|
| 2026.04.30 | ₩16,097 | ₩16,097 | ₩15,373 | ₩15,681 | -2.58% | 1.8만 |
|---|
| 2026.04.29 | ₩15,426 | ₩15,574 | ₩15,131 | ₩15,239 | -1.22% | 1.1만 |
|---|
| 2026.04.28 | ₩16,768 | ₩16,781 | ₩15,869 | ₩15,949 | -4.88% | 2.2만 |
|---|
| 2026.04.27 | ₩17,640 | ₩17,640 | ₩16,768 | ₩17,304 | -1.90% | 1.3만 |
|---|
| 2026.04.24 | ₩17,841 | ₩18,377 | ₩16,982 | ₩17,640 | -1.13% | 2.5만 |
|---|
| 2026.04.23 | ₩17,519 | ₩20,255 | ₩17,519 | ₩17,908 | +2.22% | 6.8만 |
|---|
| 2026.04.22 | ₩23,327 | ₩23,877 | ₩23,327 | ₩23,824 | +2.13% | 1.9만 |
|---|
| 2026.04.21 | ₩23,810 | ₩24,011 | ₩22,080 | ₩22,133 | -7.04% | 5.4천 |
|---|
| 2026.04.20 | ₩23,716 | ₩24,146 | ₩23,676 | ₩23,837 | +0.51% | 5.1천 |
|---|
| 2026.04.17 | ₩22,804 | ₩24,146 | ₩22,804 | ₩23,850 | +4.59% | 9천 |
|---|
| 2026.04.16 | ₩23,193 | ₩23,193 | ₩22,429 | ₩22,643 | -2.37% | 6.5천 |
|---|
| 2026.04.15 | ₩22,858 | ₩22,979 | ₩22,496 | ₩22,871 | +0.06% | 8.4천 |
|---|
| 2026.04.14 | ₩22,536 | ₩22,911 | ₩22,415 | ₩22,590 | +0.24% | 1.5만 |
|---|
| 2026.04.13 | ₩22,697 | ₩23,475 | ₩21,999 | ₩22,496 | -0.89% | 8.5천 |
|---|
| 2026.04.10 | ₩22,268 | ₩22,549 | ₩21,972 | ₩22,335 | +0.30% | 1.1만 |
|---|
| 2026.04.09 | ₩20,792 | ₩21,503 | ₩20,483 | ₩21,422 | +3.03% | 7.3천 |
|---|
| 2026.04.08 | ₩20,363 | ₩20,859 | ₩19,920 | ₩20,591 | +1.12% | 1.5만 |
|---|
| 2026.04.07 | ₩17,935 | ₩18,109 | ₩17,693 | ₩17,975 | +0.22% | 4.5천 |
|---|
| 2026.04.06 | ₩18,042 | ₩18,270 | ₩17,975 | ₩18,203 | +0.89% | 2.1천 |
|---|
| 2026.04.02 | ₩17,479 | ₩18,914 | ₩17,479 | ₩18,351 | +4.99% | 2.4만 |
|---|
| 2026.04.01 | ₩17,586 | ₩18,766 | ₩17,586 | ₩18,364 | +4.42% | 8.9천 |
|---|
| 2026.03.31 | ₩15,896 | ₩17,049 | ₩15,896 | ₩16,969 | +6.75% | 7.9천 |
|---|
| 2026.03.30 | ₩16,459 | ₩16,459 | ₩14,595 | ₩14,702 | -10.68% | 1.3만 |
|---|
| 2026.03.27 | ₩15,037 | ₩16,070 | ₩15,037 | ₩15,601 | +3.75% | 3.7천 |
|---|
| 2026.03.26 | ₩15,131 | ₩15,467 | ₩14,917 | ₩15,413 | +1.86% | 1.1만 |
|---|
| 2026.03.25 | ₩16,647 | ₩16,647 | ₩16,097 | ₩16,151 | -2.98% | 1.6만 |
|---|
| 2026.03.24 | ₩14,729 | ₩15,869 | ₩14,662 | ₩15,775 | +7.10% | 1.5만 |
|---|
| 2026.03.23 | ₩14,876 | ₩15,078 | ₩14,192 | ₩14,943 | +0.45% | 1.6만 |
|---|
| 2026.03.20 | ₩14,514 | ₩14,514 | ₩13,320 | ₩13,441 | -7.39% | 1.4만 |
|---|
| 2026.03.19 | ₩13,039 | ₩14,487 | ₩12,784 | ₩14,300 | +9.67% | 2.5만 |
|---|
| 2026.03.18 | ₩16,419 | ₩16,419 | ₩15,185 | ₩15,319 | -6.70% | 1.5만 |
|---|
| 2026.03.17 | ₩17,103 | ₩17,103 | ₩16,835 | ₩16,835 | -1.57% | 4.8천 |
|---|
| 2026.03.16 | ₩16,513 | ₩16,808 | ₩16,325 | ₩16,808 | +1.79% | 8.8천 |
|---|
| 2026.03.13 | ₩17,076 | ₩17,103 | ₩15,708 | ₩15,842 | -7.23% | 3.2만 |
|---|
| 2026.03.12 | ₩18,377 | ₩18,377 | ₩17,506 | ₩17,599 | -4.23% | 3천 |
|---|
| 2026.03.11 | ₩18,471 | ₩19,115 | ₩18,056 | ₩19,062 | +3.20% | 1.3만 |
|---|
| 2026.03.10 | ₩18,740 | ₩20,054 | ₩18,740 | ₩19,638 | +4.80% | 3.3만 |
|---|
| 2026.03.09 | ₩16,647 | ₩18,445 | ₩15,829 | ₩18,445 | +10.80% | 9.2천 |
|---|
| 2026.03.06 | ₩18,364 | ₩18,632 | ₩17,532 | ₩17,787 | -3.14% | 8.2천 |
|---|
| 2026.03.05 | ₩20,792 | ₩20,859 | ₩19,330 | ₩20,054 | -3.55% | 5.9천 |
|---|
| 2026.03.04 | ₩22,791 | ₩23,072 | ₩22,026 | ₩22,026 | -3.35% | 3.3천 |
|---|
| 2026.03.03 | ₩20,819 | ₩21,932 | ₩19,062 | ₩21,932 | +5.35% | 5.8만 |
|---|
| 2026.03.02 | ₩22,818 | ₩23,944 | ₩22,469 | ₩23,810 | +4.35% | 8.4천 |
|---|
| 2026.02.27 | ₩23,985 | ₩24,159 | ₩22,361 | ₩23,193 | -3.30% | 1.5만 |
|---|
| 2026.02.26 | ₩23,408 | ₩23,864 | ₩21,463 | ₩23,864 | +1.95% | 3.1만 |
|---|
| 2026.02.25 | ₩24,937 | ₩24,937 | ₩23,797 | ₩24,239 | -2.80% | 2.5만 |
|---|
| 2026.02.24 | ₩23,233 | ₩24,347 | ₩23,046 | ₩24,146 | +3.93% | 5.8만 |
|---|
| 2026.02.23 | ₩21,624 | ₩21,986 | ₩21,503 | ₩21,986 | +1.67% | 5.9천 |
|---|
| 2026.02.20 | ₩20,054 | ₩21,288 | ₩20,054 | ₩21,248 | +5.95% | 1.7천 |
|---|
| 2026.02.19 | ₩19,518 | ₩20,094 | ₩19,196 | ₩20,094 | +2.96% | 3천 |
|---|