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 | ₩21,327 | ₩21,944 | ₩21,327 | ₩21,769 | +2.08% | 9.2천 |
| 2026.10.08 | ₩20,576 | ₩20,750 | ₩19,932 | ₩20,361 | -1.04% | 1만 |
| 2026.10.07 | ₩20,589 | ₩20,844 | ₩20,455 | ₩20,817 | +1.11% | 3.3천 |
| 2026.10.06 | ₩21,327 | ₩21,421 | ₩20,307 | ₩21,233 | -0.44% | 2.5만 |
| 2026.10.05 | ₩20,965 | ₩21,689 | ₩20,857 | ₩21,327 | +1.73% | 3.1만 |
| 2026.10.02 | ₩19,918 | ₩21,461 | ₩19,918 | ₩20,924 | +5.05% | 9.3천 |
| 2026.10.01 | ₩19,114 | ₩19,529 | ₩19,047 | ₩19,409 | +1.54% | 6.7천 |
| 2026.09.30 | ₩20,898 | ₩21,997 | ₩19,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,825 |
| -5.13% |
| 8.2천 |
| 2026.09.29 | ₩20,361 | ₩20,589 | ₩19,986 | ₩20,214 | -0.72% | 5.3천 |
|---|
| 2026.09.28 | ₩19,811 | ₩21,126 | ₩19,610 | ₩20,924 | +5.62% | 2.3만 |
|---|
| 2026.09.25 | ₩21,032 | ₩21,152 | ₩21,032 | ₩21,139 | +0.51% | 1.4천 |
|---|
| 2026.09.24 | ₩20,562 | ₩21,287 | ₩20,562 | ₩21,059 | +2.41% | 3.1천 |
|---|
| 2026.09.23 | ₩21,461 | ₩21,461 | ₩20,777 | ₩21,394 | -0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩21,729 | ₩22,708 | ₩21,729 | ₩22,454 | +3.33% | 1.4만 |
|---|
| 2026.09.21 | ₩21,461 | ₩21,461 | ₩20,562 | ₩21,139 | -1.50% | 2.9만 |
|---|
| 2026.09.18 | ₩20,428 | ₩20,790 | ₩20,267 | ₩20,790 | +1.77% | 8.3천 |
|---|
| 2026.09.17 | ₩20,629 | ₩20,790 | ₩20,214 | ₩20,455 | -0.85% | 2.1만 |
|---|
| 2026.09.16 | ₩19,851 | ₩20,039 | ₩18,778 | ₩19,529 | -1.62% | 1.8만 |
|---|
| 2026.09.15 | ₩19,449 | ₩19,650 | ₩19,140 | ₩19,610 | +0.83% | 1만 |
|---|
| 2026.09.14 | ₩18,537 | ₩19,959 | ₩18,242 | ₩19,610 | +5.79% | 3만 |
|---|
| 2026.09.11 | ₩20,817 | ₩21,528 | ₩20,455 | ₩20,616 | -0.97% | 4.9만 |
|---|
| 2026.09.10 | ₩20,549 | ₩20,938 | ₩19,248 | ₩20,683 | +0.65% | 11.2만 |
|---|
| 2026.09.09 | ₩24,761 | ₩24,761 | ₩23,647 | ₩23,929 | -3.36% | 2.7만 |
|---|
| 2026.09.08 | ₩23,768 | ₩25,270 | ₩23,674 | ₩24,211 | +1.86% | 12만 |
|---|
| 2026.09.04 | ₩21,354 | ₩22,091 | ₩21,340 | ₩21,756 | +1.88% | 3만 |
|---|
| 2026.09.03 | ₩23,728 | ₩23,728 | ₩21,233 | ₩21,756 | -8.31% | 3.6만 |
|---|
| 2026.09.02 | ₩22,386 | ₩23,433 | ₩21,904 | ₩22,574 | +0.84% | 2.9만 |
|---|
| 2026.09.01 | ₩22,601 | ₩23,419 | ₩21,582 | ₩21,662 | -4.15% | 12만 |
|---|
| 2026.08.31 | ₩24,278 | ₩24,278 | ₩23,205 | ₩23,741 | -2.21% | 2만 |
|---|
| 2026.08.28 | ₩25,015 | ₩25,217 | ₩23,889 | ₩24,278 | -2.95% | 8.3만 |
|---|
| 2026.08.27 | ₩25,968 | ₩26,437 | ₩25,485 | ₩25,646 | -1.24% | 5.4만 |
|---|
| 2026.08.26 | ₩26,357 | ₩26,545 | ₩25,445 | ₩25,981 | -1.42% | 4만 |
|---|
| 2026.08.25 | ₩25,458 | ₩26,531 | ₩25,042 | ₩26,531 | +4.21% | 7.9만 |
|---|
| 2026.08.24 | ₩25,163 | ₩25,860 | ₩24,117 | ₩25,176 | +0.05% | 15.4만 |
|---|
| 2026.08.21 | ₩23,097 | ₩24,854 | ₩23,097 | ₩24,506 | +6.10% | 34.1만 |
|---|
| 2026.08.20 | ₩19,905 | ₩21,300 | ₩19,462 | ₩21,246 | +6.74% | 2.6만 |
|---|
| 2026.08.19 | ₩19,945 | ₩20,388 | ₩19,087 | ₩19,945 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩18,725 | ₩19,020 | ₩18,148 | ₩18,470 | -1.36% | 2.6만 |
|---|
| 2026.08.17 | ₩18,778 | ₩19,892 | ₩18,778 | ₩19,744 | +5.14% | 1.3만 |
|---|
| 2026.08.14 | ₩18,537 | ₩19,073 | ₩18,470 | ₩18,617 | +0.43% | 1.4만 |
|---|
| 2026.08.13 | ₩19,516 | ₩19,905 | ₩18,738 | ₩18,845 | -3.44% | 3.2만 |
|---|
| 2026.08.12 | ₩20,120 | ₩20,415 | ₩19,986 | ₩20,214 | +0.47% | 9.9천 |
|---|
| 2026.08.11 | ₩21,059 | ₩21,059 | ₩19,731 | ₩20,012 | -4.97% | 2.2만 |
|---|
| 2026.08.10 | ₩20,831 | ₩21,421 | ₩20,133 | ₩21,072 | +1.16% | 2.7만 |
|---|
| 2026.08.07 | ₩20,643 | ₩20,992 | ₩19,972 | ₩20,509 | -0.65% | 3.2만 |
|---|
| 2026.08.06 | ₩19,704 | ₩20,428 | ₩19,583 | ₩19,623 | -0.41% | 6만 |
|---|
| 2026.08.05 | ₩20,388 | ₩20,992 | ₩20,012 | ₩20,428 | +0.20% | 4.4만 |
|---|
| 2026.08.04 | ₩18,778 | ₩19,422 | ₩18,577 | ₩19,234 | +2.43% | 2.4만 |
|---|
| 2026.08.03 | ₩16,364 | ₩17,249 | ₩16,284 | ₩17,249 | +5.41% | 7.3천 |
|---|
| 2026.07.31 | ₩16,820 | ₩17,021 | ₩15,868 | ₩16,686 | -0.80% | 8.5천 |
|---|
| 2026.07.30 | ₩16,364 | ₩17,222 | ₩16,364 | ₩17,169 | +4.92% | 1.4만 |
|---|
| 2026.07.29 | ₩15,787 | ₩15,935 | ₩14,553 | ₩15,385 | -2.55% | 5.1만 |
|---|
| 2026.07.28 | ₩16,029 | ₩16,659 | ₩15,465 | ₩16,297 | +1.67% | 9.2천 |
|---|
| 2026.07.27 | ₩17,196 | ₩17,196 | ₩16,082 | ₩16,807 | -2.26% | 1.4만 |
|---|
| 2026.07.24 | ₩16,418 | ₩16,887 | ₩16,109 | ₩16,793 | +2.29% | 1만 |
|---|
| 2026.07.23 | ₩17,839 | ₩18,108 | ₩16,552 | ₩17,249 | -3.31% | 2.7만 |
|---|
| 2026.07.22 | ₩17,437 | ₩18,202 | ₩17,437 | ₩18,081 | +3.69% | 2.4만 |
|---|
| 2026.07.21 | ₩15,988 | ₩16,914 | ₩15,935 | ₩16,887 | +5.62% | 1.4만 |
|---|
| 2026.07.20 | ₩15,036 | ₩15,157 | ₩14,889 | ₩14,969 | -0.45% | 9.5천 |
|---|
| 2026.07.17 | ₩14,084 | ₩15,210 | ₩14,084 | ₩14,781 | +4.95% | 1.2만 |
|---|
| 2026.07.16 | ₩15,318 | ₩15,465 | ₩14,459 | ₩14,848 | -3.06% | 1.5만 |
|---|
| 2026.07.15 | ₩16,686 | ₩16,686 | ₩15,345 | ₩16,163 | -3.14% | 2.2만 |
|---|
| 2026.07.14 | ₩16,914 | ₩16,927 | ₩16,257 | ₩16,592 | -1.90% | 1만 |
|---|
| 2026.07.13 | ₩16,404 | ₩16,538 | ₩15,412 | ₩15,573 | -5.07% | 1.1만 |
|---|
| 2026.07.10 | ₩15,827 | ₩16,686 | ₩15,680 | ₩16,391 | +3.56% | 1.8만 |
|---|
| 2026.07.09 | ₩14,929 | ₩16,163 | ₩14,929 | ₩15,868 | +6.29% | 1.9만 |
|---|
| 2026.07.08 | ₩14,607 | ₩14,781 | ₩13,708 | ₩14,365 | -1.65% | 4.2만 |
|---|
| 2026.07.07 | ₩15,680 | ₩15,962 | ₩14,768 | ₩15,345 | -2.14% | 9.6천 |
|---|
| 2026.07.06 | ₩16,498 | ₩16,632 | ₩16,002 | ₩16,257 | -1.46% | 9.6천 |
|---|
| 2026.07.02 | ₩16,860 | ₩16,860 | ₩15,532 | ₩16,176 | -4.06% | 8.5천 |
|---|
| 2026.07.01 | ₩16,766 | ₩17,383 | ₩16,042 | ₩16,042 | -4.32% | 1.4만 |
|---|
| 2026.06.30 | ₩16,994 | ₩17,491 | ₩16,901 | ₩17,343 | +2.05% | 1.5만 |
|---|
| 2026.06.29 | ₩16,833 | ₩16,968 | ₩16,096 | ₩16,672 | -0.96% | 2.5만 |
|---|
| 2026.06.26 | ₩16,994 | ₩17,357 | ₩16,766 | ₩17,048 | +0.32% | 1.8만 |
|---|
| 2026.06.25 | ₩17,196 | ₩17,504 | ₩16,860 | ₩17,249 | +0.31% | 2.3만 |
|---|
| 2026.06.24 | ₩17,464 | ₩17,464 | ₩16,351 | ₩16,820 | -3.69% | 7.2만 |
|---|
| 2026.06.23 | ₩18,698 | ₩19,811 | ₩17,987 | ₩18,322 | -2.01% | 2.8만 |
|---|
| 2026.06.22 | ₩21,300 | ₩21,501 | ₩20,898 | ₩21,220 | -0.38% | 8.1천 |
|---|
| 2026.06.18 | ₩22,038 | ₩22,038 | ₩20,468 | ₩20,965 | -4.87% | 3.1만 |
|---|
| 2026.06.17 | ₩22,400 | ₩23,138 | ₩21,085 | ₩21,085 | -5.87% | 9만 |
|---|
| 2026.06.16 | ₩22,199 | ₩22,775 | ₩21,609 | ₩21,823 | -1.69% | 4.1만 |
|---|
| 2026.06.15 | ₩23,473 | ₩23,473 | ₩21,448 | ₩21,769 | -7.26% | 4.4만 |
|---|
| 2026.06.12 | ₩20,790 | ₩21,112 | ₩20,307 | ₩20,710 | -0.39% | 7.5만 |
|---|
| 2026.06.11 | ₩17,558 | ₩19,677 | ₩17,491 | ₩19,583 | +11.54% | 1.9만 |
|---|
| 2026.06.10 | ₩18,228 | ₩18,765 | ₩17,102 | ₩17,330 | -4.93% | 2.3만 |
|---|
| 2026.06.09 | ₩19,369 | ₩19,650 | ₩17,316 | ₩18,483 | -4.57% | 4.4만 |
|---|
| 2026.06.08 | ₩18,872 | ₩18,993 | ₩18,175 | ₩18,363 | -2.70% | 3.8만 |
|---|
| 2026.06.05 | ₩20,468 | ₩20,468 | ₩17,437 | ₩17,987 | -12.12% | 14.8만 |
|---|
| 2026.06.04 | ₩22,132 | ₩23,325 | ₩21,622 | ₩22,105 | -0.12% | 7.3만 |
|---|
| 2026.06.03 | ₩23,634 | ₩23,634 | ₩21,944 | ₩22,695 | -3.97% | 12.2만 |
|---|
| 2026.06.02 | ₩21,595 | ₩23,513 | ₩21,595 | ₩23,366 | +8.20% | 11.9만 |
|---|
| 2026.06.01 | ₩19,556 | ₩20,723 | ₩19,047 | ₩20,522 | +4.94% | 8.5만 |
|---|
| 2026.05.29 | ₩19,395 | ₩20,173 | ₩19,020 | ₩19,623 | +1.18% | 3.1만 |
|---|
| 2026.05.28 | ₩17,974 | ₩19,986 | ₩17,974 | ₩19,905 | +10.75% | 6.8만 |
|---|
| 2026.05.27 | ₩18,644 | ₩18,725 | ₩18,175 | ₩18,497 | -0.79% | 3.9만 |
|---|
| 2026.05.26 | ₩19,073 | ₩19,301 | ₩18,644 | ₩18,899 | -0.91% | 3.5만 |
|---|
| 2026.05.22 | ₩17,746 | ₩17,920 | ₩17,464 | ₩17,598 | -0.83% | 4.2만 |
|---|
| 2026.05.21 | ₩16,927 | ₩18,255 | ₩16,592 | ₩17,866 | +5.55% | 2.4만 |
|---|
| 2026.05.20 | ₩16,002 | ₩17,142 | ₩15,962 | ₩17,008 | +6.29% | 2.2만 |
|---|
| 2026.05.19 | ₩16,042 | ₩16,512 | ₩15,680 | ₩16,149 | +0.67% | 3만 |
|---|
| 2026.05.18 | ₩17,920 | ₩19,006 | ₩16,485 | ₩16,874 | -5.84% | 4만 |
|---|
| 2026.05.15 | ₩18,148 | ₩18,711 | ₩17,424 | ₩18,336 | +1.03% | 4.9만 |
|---|
| 2026.05.14 | ₩20,522 | ₩20,522 | ₩19,717 | ₩20,227 | -1.44% | 5만 |
|---|
| 2026.05.13 | ₩20,844 | ₩22,051 | ₩20,160 | ₩21,340 | +2.38% | 8.4만 |
|---|
| 2026.05.12 | ₩18,886 | ₩20,442 | ₩17,424 | ₩20,374 | +7.88% | 6.7만 |
|---|
| 2026.05.11 | ₩17,974 | ₩19,744 | ₩17,974 | ₩19,261 | +7.16% | 5.9만 |
|---|
| 2026.05.08 | ₩17,732 | ₩17,839 | ₩17,289 | ₩17,759 | +0.15% | 2.6만 |
|---|
| 2026.05.07 | ₩17,813 | ₩18,242 | ₩16,847 | ₩17,142 | -3.77% | 2.9만 |
|---|
| 2026.05.06 | ₩17,236 | ₩17,504 | ₩16,766 | ₩17,343 | +0.62% | 5.5만 |
|---|
| 2026.05.05 | ₩15,465 | ₩15,827 | ₩15,063 | ₩15,640 | +1.13% | 5.9만 |
|---|
| 2026.05.04 | ₩15,076 | ₩15,224 | ₩14,486 | ₩14,620 | -3.02% | 1.4만 |
|---|
| 2026.05.01 | ₩16,002 | ₩16,002 | ₩15,103 | ₩15,130 | -5.45% | 5만 |
|---|
| 2026.04.30 | ₩16,096 | ₩16,096 | ₩15,371 | ₩15,680 | -2.58% | 1.8만 |
|---|
| 2026.04.29 | ₩15,425 | ₩15,573 | ₩15,130 | ₩15,237 | -1.22% | 1.1만 |
|---|
| 2026.04.28 | ₩16,766 | ₩16,780 | ₩15,868 | ₩15,948 | -4.88% | 2.2만 |
|---|
| 2026.04.27 | ₩17,638 | ₩17,638 | ₩16,766 | ₩17,303 | -1.90% | 1.3만 |
|---|
| 2026.04.24 | ₩17,839 | ₩18,376 | ₩16,981 | ₩17,638 | -1.13% | 2.5만 |
|---|
| 2026.04.23 | ₩17,518 | ₩20,254 | ₩17,518 | ₩17,906 | +2.22% | 6.8만 |
|---|
| 2026.04.22 | ₩23,325 | ₩23,875 | ₩23,325 | ₩23,822 | +2.13% | 1.9만 |
|---|
| 2026.04.21 | ₩23,808 | ₩24,009 | ₩22,078 | ₩22,132 | -7.04% | 5.4천 |
|---|
| 2026.04.20 | ₩23,714 | ₩24,144 | ₩23,674 | ₩23,835 | +0.51% | 5.1천 |
|---|
| 2026.04.17 | ₩22,802 | ₩24,144 | ₩22,802 | ₩23,848 | +4.59% | 9천 |
|---|
| 2026.04.16 | ₩23,191 | ₩23,191 | ₩22,427 | ₩22,641 | -2.37% | 6.5천 |
|---|
| 2026.04.15 | ₩22,856 | ₩22,977 | ₩22,494 | ₩22,869 | +0.06% | 8.4천 |
|---|
| 2026.04.14 | ₩22,534 | ₩22,910 | ₩22,413 | ₩22,588 | +0.24% | 1.5만 |
|---|
| 2026.04.13 | ₩22,695 | ₩23,473 | ₩21,997 | ₩22,494 | -0.89% | 8.5천 |
|---|
| 2026.04.10 | ₩22,266 | ₩22,547 | ₩21,971 | ₩22,333 | +0.30% | 1.1만 |
|---|
| 2026.04.09 | ₩20,790 | ₩21,501 | ₩20,482 | ₩21,421 | +3.03% | 7.3천 |
|---|
| 2026.04.08 | ₩20,361 | ₩20,857 | ₩19,918 | ₩20,589 | +1.12% | 1.5만 |
|---|
| 2026.04.07 | ₩17,933 | ₩18,108 | ₩17,692 | ₩17,974 | +0.22% | 4.5천 |
|---|
| 2026.04.06 | ₩18,041 | ₩18,269 | ₩17,974 | ₩18,202 | +0.89% | 2.1천 |
|---|
| 2026.04.02 | ₩17,477 | ₩18,912 | ₩17,477 | ₩18,349 | +4.99% | 2.4만 |
|---|
| 2026.04.01 | ₩17,585 | ₩18,765 | ₩17,585 | ₩18,363 | +4.42% | 8.9천 |
|---|
| 2026.03.31 | ₩15,895 | ₩17,048 | ₩15,895 | ₩16,968 | +6.75% | 7.9천 |
|---|
| 2026.03.30 | ₩16,458 | ₩16,458 | ₩14,593 | ₩14,701 | -10.68% | 1.3만 |
|---|
| 2026.03.27 | ₩15,036 | ₩16,069 | ₩15,036 | ₩15,599 | +3.75% | 3.7천 |
|---|
| 2026.03.26 | ₩15,130 | ₩15,465 | ₩14,915 | ₩15,412 | +1.86% | 1.1만 |
|---|
| 2026.03.25 | ₩16,646 | ₩16,646 | ₩16,096 | ₩16,149 | -2.98% | 1.6만 |
|---|
| 2026.03.24 | ₩14,728 | ₩15,868 | ₩14,661 | ₩15,774 | +7.10% | 1.5만 |
|---|
| 2026.03.23 | ₩14,875 | ₩15,076 | ₩14,191 | ₩14,942 | +0.45% | 1.6만 |
|---|
| 2026.03.20 | ₩14,513 | ₩14,513 | ₩13,319 | ₩13,440 | -7.39% | 1.4만 |
|---|
| 2026.03.19 | ₩13,038 | ₩14,486 | ₩12,783 | ₩14,298 | +9.67% | 2.5만 |
|---|
| 2026.03.18 | ₩16,418 | ₩16,418 | ₩15,184 | ₩15,318 | -6.70% | 1.5만 |
|---|
| 2026.03.17 | ₩17,102 | ₩17,102 | ₩16,833 | ₩16,833 | -1.57% | 4.8천 |
|---|
| 2026.03.16 | ₩16,512 | ₩16,807 | ₩16,324 | ₩16,807 | +1.79% | 8.8천 |
|---|
| 2026.03.13 | ₩17,075 | ₩17,102 | ₩15,707 | ₩15,841 | -7.23% | 3.2만 |
|---|
| 2026.03.12 | ₩18,376 | ₩18,376 | ₩17,504 | ₩17,598 | -4.23% | 3천 |
|---|
| 2026.03.11 | ₩18,470 | ₩19,114 | ₩18,054 | ₩19,060 | +3.20% | 1.3만 |
|---|
| 2026.03.10 | ₩18,738 | ₩20,053 | ₩18,738 | ₩19,637 | +4.80% | 3.3만 |
|---|
| 2026.03.09 | ₩16,646 | ₩18,443 | ₩15,827 | ₩18,443 | +10.80% | 9.2천 |
|---|
| 2026.03.06 | ₩18,363 | ₩18,631 | ₩17,531 | ₩17,786 | -3.14% | 8.2천 |
|---|
| 2026.03.05 | ₩20,790 | ₩20,857 | ₩19,328 | ₩20,053 | -3.55% | 5.9천 |
|---|
| 2026.03.04 | ₩22,789 | ₩23,071 | ₩22,024 | ₩22,024 | -3.35% | 3.3천 |
|---|
| 2026.03.03 | ₩20,817 | ₩21,930 | ₩19,060 | ₩21,930 | +5.35% | 5.8만 |
|---|
| 2026.03.02 | ₩22,816 | ₩23,942 | ₩22,467 | ₩23,808 | +4.35% | 8.4천 |
|---|
| 2026.02.27 | ₩23,983 | ₩24,157 | ₩22,360 | ₩23,191 | -3.30% | 1.5만 |
|---|
| 2026.02.26 | ₩23,406 | ₩23,862 | ₩21,461 | ₩23,862 | +1.95% | 3.1만 |
|---|
| 2026.02.25 | ₩24,935 | ₩24,935 | ₩23,795 | ₩24,237 | -2.80% | 2.5만 |
|---|
| 2026.02.24 | ₩23,231 | ₩24,345 | ₩23,044 | ₩24,144 | +3.93% | 5.8만 |
|---|
| 2026.02.23 | ₩21,622 | ₩21,984 | ₩21,501 | ₩21,984 | +1.67% | 5.9천 |
|---|
| 2026.02.20 | ₩20,053 | ₩21,287 | ₩20,053 | ₩21,246 | +5.95% | 1.7천 |
|---|
| 2026.02.19 | ₩19,516 | ₩20,093 | ₩19,194 | ₩20,093 | +2.96% | 3천 |
|---|