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 | ₩21,330 | ₩21,948 | ₩21,330 | ₩21,773 | +2.08% | 9.2천 |
| 2026.10.08 | ₩20,579 | ₩20,754 | ₩19,935 | ₩20,365 | -1.04% | 1만 |
| 2026.10.07 | ₩20,593 | ₩20,848 | ₩20,458 | ₩20,821 | +1.11% | 3.3천 |
| 2026.10.06 | ₩21,330 | ₩21,424 | ₩20,311 | ₩21,237 | -0.44% | 2.5만 |
| 2026.10.05 | ₩20,968 | ₩21,693 | ₩20,861 | ₩21,330 | +1.73% | 3.1만 |
| 2026.10.02 | ₩19,922 | ₩21,465 | ₩19,922 | ₩20,928 | +5.05% | 9.3천 |
| 2026.10.01 | ₩19,117 | ₩19,533 | ₩19,050 | ₩19,412 | +1.54% | 6.7천 |
| 2026.09.30 | ₩20,901 | ₩22,001 | ₩19,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,828 |
| -5.13% |
| 8.2천 |
| 2026.09.29 | ₩20,365 | ₩20,593 | ₩19,989 | ₩20,217 | -0.72% | 5.3천 |
|---|
| 2026.09.28 | ₩19,815 | ₩21,129 | ₩19,613 | ₩20,928 | +5.62% | 2.3만 |
|---|
| 2026.09.25 | ₩21,035 | ₩21,156 | ₩21,035 | ₩21,143 | +0.51% | 1.4천 |
|---|
| 2026.09.24 | ₩20,566 | ₩21,290 | ₩20,566 | ₩21,062 | +2.41% | 3.1천 |
|---|
| 2026.09.23 | ₩21,465 | ₩21,465 | ₩20,780 | ₩21,398 | -0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩21,733 | ₩22,712 | ₩21,733 | ₩22,457 | +3.33% | 1.4만 |
|---|
| 2026.09.21 | ₩21,465 | ₩21,465 | ₩20,566 | ₩21,143 | -1.50% | 2.9만 |
|---|
| 2026.09.18 | ₩20,432 | ₩20,794 | ₩20,271 | ₩20,794 | +1.77% | 8.3천 |
|---|
| 2026.09.17 | ₩20,633 | ₩20,794 | ₩20,217 | ₩20,458 | -0.85% | 2.1만 |
|---|
| 2026.09.16 | ₩19,855 | ₩20,043 | ₩18,782 | ₩19,533 | -1.62% | 1.8만 |
|---|
| 2026.09.15 | ₩19,452 | ₩19,654 | ₩19,144 | ₩19,613 | +0.83% | 1만 |
|---|
| 2026.09.14 | ₩18,540 | ₩19,962 | ₩18,245 | ₩19,613 | +5.79% | 3만 |
|---|
| 2026.09.11 | ₩20,821 | ₩21,532 | ₩20,458 | ₩20,619 | -0.97% | 4.9만 |
|---|
| 2026.09.10 | ₩20,552 | ₩20,941 | ₩19,251 | ₩20,687 | +0.65% | 11.2만 |
|---|
| 2026.09.09 | ₩24,765 | ₩24,765 | ₩23,651 | ₩23,933 | -3.36% | 2.7만 |
|---|
| 2026.09.08 | ₩23,772 | ₩25,275 | ₩23,678 | ₩24,215 | +1.86% | 12만 |
|---|
| 2026.09.04 | ₩21,357 | ₩22,095 | ₩21,344 | ₩21,760 | +1.88% | 3만 |
|---|
| 2026.09.03 | ₩23,732 | ₩23,732 | ₩21,237 | ₩21,760 | -8.31% | 3.6만 |
|---|
| 2026.09.02 | ₩22,390 | ₩23,437 | ₩21,907 | ₩22,578 | +0.84% | 2.9만 |
|---|
| 2026.09.01 | ₩22,605 | ₩23,423 | ₩21,585 | ₩21,666 | -4.15% | 12만 |
|---|
| 2026.08.31 | ₩24,282 | ₩24,282 | ₩23,209 | ₩23,745 | -2.21% | 2만 |
|---|
| 2026.08.28 | ₩25,020 | ₩25,221 | ₩23,893 | ₩24,282 | -2.95% | 8.3만 |
|---|
| 2026.08.27 | ₩25,972 | ₩26,442 | ₩25,489 | ₩25,650 | -1.24% | 5.4만 |
|---|
| 2026.08.26 | ₩26,361 | ₩26,549 | ₩25,449 | ₩25,986 | -1.42% | 4만 |
|---|
| 2026.08.25 | ₩25,462 | ₩26,536 | ₩25,047 | ₩26,536 | +4.21% | 7.9만 |
|---|
| 2026.08.24 | ₩25,167 | ₩25,865 | ₩24,121 | ₩25,181 | +0.05% | 15.4만 |
|---|
| 2026.08.21 | ₩23,101 | ₩24,859 | ₩23,101 | ₩24,510 | +6.10% | 34.1만 |
|---|
| 2026.08.20 | ₩19,908 | ₩21,304 | ₩19,466 | ₩21,250 | +6.74% | 2.6만 |
|---|
| 2026.08.19 | ₩19,949 | ₩20,391 | ₩19,090 | ₩19,949 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩18,728 | ₩19,023 | ₩18,151 | ₩18,473 | -1.36% | 2.6만 |
|---|
| 2026.08.17 | ₩18,782 | ₩19,895 | ₩18,782 | ₩19,747 | +5.14% | 1.3만 |
|---|
| 2026.08.14 | ₩18,540 | ₩19,077 | ₩18,473 | ₩18,621 | +0.43% | 1.4만 |
|---|
| 2026.08.13 | ₩19,519 | ₩19,908 | ₩18,741 | ₩18,849 | -3.44% | 3.2만 |
|---|
| 2026.08.12 | ₩20,123 | ₩20,418 | ₩19,989 | ₩20,217 | +0.47% | 9.9천 |
|---|
| 2026.08.11 | ₩21,062 | ₩21,062 | ₩19,734 | ₩20,016 | -4.97% | 2.2만 |
|---|
| 2026.08.10 | ₩20,834 | ₩21,424 | ₩20,137 | ₩21,076 | +1.16% | 2.7만 |
|---|
| 2026.08.07 | ₩20,646 | ₩20,995 | ₩19,976 | ₩20,512 | -0.65% | 3.2만 |
|---|
| 2026.08.06 | ₩19,707 | ₩20,432 | ₩19,586 | ₩19,627 | -0.41% | 6만 |
|---|
| 2026.08.05 | ₩20,391 | ₩20,995 | ₩20,016 | ₩20,432 | +0.20% | 4.4만 |
|---|
| 2026.08.04 | ₩18,782 | ₩19,425 | ₩18,580 | ₩19,238 | +2.43% | 2.4만 |
|---|
| 2026.08.03 | ₩16,367 | ₩17,252 | ₩16,286 | ₩17,252 | +5.41% | 7.3천 |
|---|
| 2026.07.31 | ₩16,823 | ₩17,024 | ₩15,870 | ₩16,689 | -0.80% | 8.5천 |
|---|
| 2026.07.30 | ₩16,367 | ₩17,225 | ₩16,367 | ₩17,172 | +4.92% | 1.4만 |
|---|
| 2026.07.29 | ₩15,790 | ₩15,937 | ₩14,556 | ₩15,387 | -2.55% | 5.1만 |
|---|
| 2026.07.28 | ₩16,031 | ₩16,662 | ₩15,468 | ₩16,300 | +1.67% | 9.2천 |
|---|
| 2026.07.27 | ₩17,199 | ₩17,199 | ₩16,085 | ₩16,809 | -2.26% | 1.4만 |
|---|
| 2026.07.24 | ₩16,420 | ₩16,890 | ₩16,112 | ₩16,796 | +2.29% | 1만 |
|---|
| 2026.07.23 | ₩17,842 | ₩18,111 | ₩16,555 | ₩17,252 | -3.31% | 2.7만 |
|---|
| 2026.07.22 | ₩17,440 | ₩18,205 | ₩17,440 | ₩18,084 | +3.69% | 2.4만 |
|---|
| 2026.07.21 | ₩15,991 | ₩16,917 | ₩15,937 | ₩16,890 | +5.62% | 1.4만 |
|---|
| 2026.07.20 | ₩15,039 | ₩15,159 | ₩14,891 | ₩14,972 | -0.45% | 9.5천 |
|---|
| 2026.07.17 | ₩14,086 | ₩15,213 | ₩14,086 | ₩14,784 | +4.95% | 1.2만 |
|---|
| 2026.07.16 | ₩15,320 | ₩15,468 | ₩14,462 | ₩14,851 | -3.06% | 1.5만 |
|---|
| 2026.07.15 | ₩16,689 | ₩16,689 | ₩15,347 | ₩16,166 | -3.14% | 2.2만 |
|---|
| 2026.07.14 | ₩16,917 | ₩16,930 | ₩16,259 | ₩16,595 | -1.90% | 1만 |
|---|
| 2026.07.13 | ₩16,407 | ₩16,541 | ₩15,414 | ₩15,575 | -5.07% | 1.1만 |
|---|
| 2026.07.10 | ₩15,830 | ₩16,689 | ₩15,683 | ₩16,394 | +3.56% | 1.8만 |
|---|
| 2026.07.09 | ₩14,931 | ₩16,166 | ₩14,931 | ₩15,870 | +6.29% | 1.9만 |
|---|
| 2026.07.08 | ₩14,609 | ₩14,784 | ₩13,711 | ₩14,368 | -1.65% | 4.2만 |
|---|
| 2026.07.07 | ₩15,683 | ₩15,964 | ₩14,770 | ₩15,347 | -2.14% | 9.6천 |
|---|
| 2026.07.06 | ₩16,501 | ₩16,635 | ₩16,005 | ₩16,259 | -1.46% | 9.6천 |
|---|
| 2026.07.02 | ₩16,863 | ₩16,863 | ₩15,535 | ₩16,179 | -4.06% | 8.5천 |
|---|
| 2026.07.01 | ₩16,769 | ₩17,386 | ₩16,045 | ₩16,045 | -4.32% | 1.4만 |
|---|
| 2026.06.30 | ₩16,997 | ₩17,494 | ₩16,903 | ₩17,346 | +2.05% | 1.5만 |
|---|
| 2026.06.29 | ₩16,836 | ₩16,970 | ₩16,098 | ₩16,675 | -0.96% | 2.5만 |
|---|
| 2026.06.26 | ₩16,997 | ₩17,360 | ₩16,769 | ₩17,051 | +0.32% | 1.8만 |
|---|
| 2026.06.25 | ₩17,199 | ₩17,507 | ₩16,863 | ₩17,252 | +0.31% | 2.3만 |
|---|
| 2026.06.24 | ₩17,467 | ₩17,467 | ₩16,353 | ₩16,823 | -3.69% | 7.2만 |
|---|
| 2026.06.23 | ₩18,701 | ₩19,815 | ₩17,990 | ₩18,325 | -2.01% | 2.8만 |
|---|
| 2026.06.22 | ₩21,304 | ₩21,505 | ₩20,901 | ₩21,223 | -0.38% | 8.1천 |
|---|
| 2026.06.18 | ₩22,042 | ₩22,042 | ₩20,472 | ₩20,968 | -4.87% | 3.1만 |
|---|
| 2026.06.17 | ₩22,404 | ₩23,142 | ₩21,089 | ₩21,089 | -5.87% | 9만 |
|---|
| 2026.06.16 | ₩22,202 | ₩22,779 | ₩21,612 | ₩21,827 | -1.69% | 4.1만 |
|---|
| 2026.06.15 | ₩23,477 | ₩23,477 | ₩21,451 | ₩21,773 | -7.26% | 4.4만 |
|---|
| 2026.06.12 | ₩20,794 | ₩21,116 | ₩20,311 | ₩20,713 | -0.39% | 7.5만 |
|---|
| 2026.06.11 | ₩17,561 | ₩19,680 | ₩17,494 | ₩19,586 | +11.54% | 1.9만 |
|---|
| 2026.06.10 | ₩18,232 | ₩18,768 | ₩17,105 | ₩17,333 | -4.93% | 2.3만 |
|---|
| 2026.06.09 | ₩19,372 | ₩19,654 | ₩17,319 | ₩18,486 | -4.57% | 4.4만 |
|---|
| 2026.06.08 | ₩18,875 | ₩18,996 | ₩18,178 | ₩18,366 | -2.70% | 3.8만 |
|---|
| 2026.06.05 | ₩20,472 | ₩20,472 | ₩17,440 | ₩17,990 | -12.12% | 14.8만 |
|---|
| 2026.06.04 | ₩22,135 | ₩23,329 | ₩21,626 | ₩22,109 | -0.12% | 7.3만 |
|---|
| 2026.06.03 | ₩23,638 | ₩23,638 | ₩21,948 | ₩22,699 | -3.97% | 12.2만 |
|---|
| 2026.06.02 | ₩21,599 | ₩23,517 | ₩21,599 | ₩23,370 | +8.20% | 11.9만 |
|---|
| 2026.06.01 | ₩19,560 | ₩20,727 | ₩19,050 | ₩20,526 | +4.94% | 8.5만 |
|---|
| 2026.05.29 | ₩19,399 | ₩20,177 | ₩19,023 | ₩19,627 | +1.18% | 3.1만 |
|---|
| 2026.05.28 | ₩17,977 | ₩19,989 | ₩17,977 | ₩19,908 | +10.75% | 6.8만 |
|---|
| 2026.05.27 | ₩18,647 | ₩18,728 | ₩18,178 | ₩18,500 | -0.79% | 3.9만 |
|---|
| 2026.05.26 | ₩19,077 | ₩19,305 | ₩18,647 | ₩18,902 | -0.91% | 3.5만 |
|---|
| 2026.05.22 | ₩17,749 | ₩17,923 | ₩17,467 | ₩17,601 | -0.83% | 4.2만 |
|---|
| 2026.05.21 | ₩16,930 | ₩18,258 | ₩16,595 | ₩17,869 | +5.55% | 2.4만 |
|---|
| 2026.05.20 | ₩16,005 | ₩17,145 | ₩15,964 | ₩17,011 | +6.29% | 2.2만 |
|---|
| 2026.05.19 | ₩16,045 | ₩16,514 | ₩15,683 | ₩16,152 | +0.67% | 3만 |
|---|
| 2026.05.18 | ₩17,923 | ₩19,010 | ₩16,488 | ₩16,877 | -5.84% | 4만 |
|---|
| 2026.05.15 | ₩18,151 | ₩18,714 | ₩17,427 | ₩18,339 | +1.03% | 4.9만 |
|---|
| 2026.05.14 | ₩20,526 | ₩20,526 | ₩19,721 | ₩20,230 | -1.44% | 5만 |
|---|
| 2026.05.13 | ₩20,848 | ₩22,055 | ₩20,163 | ₩21,344 | +2.38% | 8.4만 |
|---|
| 2026.05.12 | ₩18,889 | ₩20,445 | ₩17,427 | ₩20,378 | +7.88% | 6.7만 |
|---|
| 2026.05.11 | ₩17,977 | ₩19,747 | ₩17,977 | ₩19,265 | +7.16% | 5.9만 |
|---|
| 2026.05.08 | ₩17,735 | ₩17,842 | ₩17,292 | ₩17,762 | +0.15% | 2.6만 |
|---|
| 2026.05.07 | ₩17,816 | ₩18,245 | ₩16,850 | ₩17,145 | -3.77% | 2.9만 |
|---|
| 2026.05.06 | ₩17,239 | ₩17,507 | ₩16,769 | ₩17,346 | +0.62% | 5.5만 |
|---|
| 2026.05.05 | ₩15,468 | ₩15,830 | ₩15,065 | ₩15,642 | +1.13% | 5.9만 |
|---|
| 2026.05.04 | ₩15,079 | ₩15,226 | ₩14,489 | ₩14,623 | -3.02% | 1.4만 |
|---|
| 2026.05.01 | ₩16,005 | ₩16,005 | ₩15,106 | ₩15,133 | -5.45% | 5만 |
|---|
| 2026.04.30 | ₩16,098 | ₩16,098 | ₩15,374 | ₩15,683 | -2.58% | 1.8만 |
|---|
| 2026.04.29 | ₩15,428 | ₩15,575 | ₩15,133 | ₩15,240 | -1.22% | 1.1만 |
|---|
| 2026.04.28 | ₩16,769 | ₩16,783 | ₩15,870 | ₩15,951 | -4.88% | 2.2만 |
|---|
| 2026.04.27 | ₩17,641 | ₩17,641 | ₩16,769 | ₩17,306 | -1.90% | 1.3만 |
|---|
| 2026.04.24 | ₩17,842 | ₩18,379 | ₩16,984 | ₩17,641 | -1.13% | 2.5만 |
|---|
| 2026.04.23 | ₩17,521 | ₩20,257 | ₩17,521 | ₩17,910 | +2.22% | 6.8만 |
|---|
| 2026.04.22 | ₩23,329 | ₩23,879 | ₩23,329 | ₩23,826 | +2.13% | 1.9만 |
|---|
| 2026.04.21 | ₩23,812 | ₩24,014 | ₩22,082 | ₩22,135 | -7.04% | 5.4천 |
|---|
| 2026.04.20 | ₩23,718 | ₩24,148 | ₩23,678 | ₩23,839 | +0.51% | 5.1천 |
|---|
| 2026.04.17 | ₩22,806 | ₩24,148 | ₩22,806 | ₩23,853 | +4.59% | 9천 |
|---|
| 2026.04.16 | ₩23,195 | ₩23,195 | ₩22,431 | ₩22,645 | -2.37% | 6.5천 |
|---|
| 2026.04.15 | ₩22,860 | ₩22,981 | ₩22,498 | ₩22,873 | +0.06% | 8.4천 |
|---|
| 2026.04.14 | ₩22,538 | ₩22,914 | ₩22,417 | ₩22,592 | +0.24% | 1.5만 |
|---|
| 2026.04.13 | ₩22,699 | ₩23,477 | ₩22,001 | ₩22,498 | -0.89% | 8.5천 |
|---|
| 2026.04.10 | ₩22,270 | ₩22,551 | ₩21,974 | ₩22,337 | +0.30% | 1.1만 |
|---|
| 2026.04.09 | ₩20,794 | ₩21,505 | ₩20,485 | ₩21,424 | +3.03% | 7.3천 |
|---|
| 2026.04.08 | ₩20,365 | ₩20,861 | ₩19,922 | ₩20,593 | +1.12% | 1.5만 |
|---|
| 2026.04.07 | ₩17,936 | ₩18,111 | ₩17,695 | ₩17,977 | +0.22% | 4.5천 |
|---|
| 2026.04.06 | ₩18,044 | ₩18,272 | ₩17,977 | ₩18,205 | +0.89% | 2.1천 |
|---|
| 2026.04.02 | ₩17,480 | ₩18,916 | ₩17,480 | ₩18,352 | +4.99% | 2.4만 |
|---|
| 2026.04.01 | ₩17,588 | ₩18,768 | ₩17,588 | ₩18,366 | +4.42% | 8.9천 |
|---|
| 2026.03.31 | ₩15,897 | ₩17,051 | ₩15,897 | ₩16,970 | +6.75% | 7.9천 |
|---|
| 2026.03.30 | ₩16,461 | ₩16,461 | ₩14,596 | ₩14,703 | -10.68% | 1.3만 |
|---|
| 2026.03.27 | ₩15,039 | ₩16,072 | ₩15,039 | ₩15,602 | +3.75% | 3.7천 |
|---|
| 2026.03.26 | ₩15,133 | ₩15,468 | ₩14,918 | ₩15,414 | +1.86% | 1.1만 |
|---|
| 2026.03.25 | ₩16,649 | ₩16,649 | ₩16,098 | ₩16,152 | -2.98% | 1.6만 |
|---|
| 2026.03.24 | ₩14,730 | ₩15,870 | ₩14,663 | ₩15,777 | +7.10% | 1.5만 |
|---|
| 2026.03.23 | ₩14,878 | ₩15,079 | ₩14,193 | ₩14,945 | +0.45% | 1.6만 |
|---|
| 2026.03.20 | ₩14,515 | ₩14,515 | ₩13,321 | ₩13,442 | -7.39% | 1.4만 |
|---|
| 2026.03.19 | ₩13,040 | ₩14,489 | ₩12,785 | ₩14,301 | +9.67% | 2.5만 |
|---|
| 2026.03.18 | ₩16,420 | ₩16,420 | ₩15,186 | ₩15,320 | -6.70% | 1.5만 |
|---|
| 2026.03.17 | ₩17,105 | ₩17,105 | ₩16,836 | ₩16,836 | -1.57% | 4.8천 |
|---|
| 2026.03.16 | ₩16,514 | ₩16,809 | ₩16,327 | ₩16,809 | +1.79% | 8.8천 |
|---|
| 2026.03.13 | ₩17,078 | ₩17,105 | ₩15,709 | ₩15,844 | -7.23% | 3.2만 |
|---|
| 2026.03.12 | ₩18,379 | ₩18,379 | ₩17,507 | ₩17,601 | -4.23% | 3천 |
|---|
| 2026.03.11 | ₩18,473 | ₩19,117 | ₩18,057 | ₩19,063 | +3.20% | 1.3만 |
|---|
| 2026.03.10 | ₩18,741 | ₩20,056 | ₩18,741 | ₩19,640 | +4.80% | 3.3만 |
|---|
| 2026.03.09 | ₩16,649 | ₩18,446 | ₩15,830 | ₩18,446 | +10.80% | 9.2천 |
|---|
| 2026.03.06 | ₩18,366 | ₩18,634 | ₩17,534 | ₩17,789 | -3.14% | 8.2천 |
|---|
| 2026.03.05 | ₩20,794 | ₩20,861 | ₩19,332 | ₩20,056 | -3.55% | 5.9천 |
|---|
| 2026.03.04 | ₩22,793 | ₩23,074 | ₩22,028 | ₩22,028 | -3.35% | 3.3천 |
|---|
| 2026.03.03 | ₩20,821 | ₩21,934 | ₩19,063 | ₩21,934 | +5.35% | 5.8만 |
|---|
| 2026.03.02 | ₩22,820 | ₩23,946 | ₩22,471 | ₩23,812 | +4.35% | 8.4천 |
|---|
| 2026.02.27 | ₩23,987 | ₩24,161 | ₩22,363 | ₩23,195 | -3.30% | 1.5만 |
|---|
| 2026.02.26 | ₩23,410 | ₩23,866 | ₩21,465 | ₩23,866 | +1.95% | 3.1만 |
|---|
| 2026.02.25 | ₩24,939 | ₩24,939 | ₩23,799 | ₩24,242 | -2.80% | 2.5만 |
|---|
| 2026.02.24 | ₩23,235 | ₩24,349 | ₩23,048 | ₩24,148 | +3.93% | 5.8만 |
|---|
| 2026.02.23 | ₩21,626 | ₩21,988 | ₩21,505 | ₩21,988 | +1.67% | 5.9천 |
|---|
| 2026.02.20 | ₩20,056 | ₩21,290 | ₩20,056 | ₩21,250 | +5.95% | 1.7천 |
|---|
| 2026.02.19 | ₩19,519 | ₩20,096 | ₩19,197 | ₩20,096 | +2.96% | 3천 |
|---|