시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long FN Daily ETF 과거 주가
Leverage Shares 2X Long FN Daily ETF · FNG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long FN Daily ETF · FNG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,461 | ₩10,050 | ₩8,670 | ₩9,139 | -3.40% | 14.2만 |
| 2026.10.08 | ₩9,380 | ₩9,461 | ₩8,791 | ₩9,166 | -2.29% | 8.1만 |
| 2026.10.07 | ₩8,697 | ₩9,608 | ₩8,456 | ₩9,501 | +9.24% | 14.2만 |
| 2026.10.06 | ₩8,402 | ₩9,260 | ₩8,268 | ₩9,179 | +9.25% | 27만 |
| 2026.10.05 | ₩8,389 | ₩8,442 | ₩7,853 | ₩8,000 | -4.63% | 9.8만 |
| 2026.10.02 | ₩8,228 | ₩8,415 | ₩8,054 | ₩8,348 | +1.47% | 14.8만 |
| 2026.10.01 | ₩7,008 | ₩7,933 | ₩6,861 | ₩7,879 | +12.43% | 28.5만 |
| 2026.09.30 | ₩7,169 | ₩7,169 | ₩6,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,022 |
| -2.06% |
| 7.2만 |
| 2026.09.29 | ₩6,861 | ₩7,008 | ₩6,633 | ₩7,008 | +2.15% | 24만 |
|---|
| 2026.09.28 | ₩6,834 | ₩6,834 | ₩6,258 | ₩6,553 | -4.12% | 11.6만 |
|---|
| 2026.09.25 | ₩6,405 | ₩6,874 | ₩6,325 | ₩6,834 | +6.69% | 18.9만 |
|---|
| 2026.09.24 | ₩6,003 | ₩6,365 | ₩6,003 | ₩6,244 | +4.02% | 8만 |
|---|
| 2026.09.23 | ₩6,472 | ₩6,472 | ₩6,151 | ₩6,298 | -2.69% | 18만 |
|---|
| 2026.09.22 | ₩6,285 | ₩6,539 | ₩6,003 | ₩6,392 | +1.71% | 21.1만 |
|---|
| 2026.09.21 | ₩6,432 | ₩6,445 | ₩6,084 | ₩6,325 | -1.67% | 40.8만 |
|---|
| 2026.09.18 | ₩5,936 | ₩6,097 | ₩5,816 | ₩5,963 | +0.45% | 18만 |
|---|
| 2026.09.17 | ₩6,579 | ₩6,579 | ₩5,668 | ₩5,682 | -13.65% | 34만 |
|---|
| 2026.09.16 | ₩5,762 | ₩6,298 | ₩5,762 | ₩6,097 | +5.81% | 38.5만 |
|---|
| 2026.09.15 | ₩5,963 | ₩5,963 | ₩5,534 | ₩5,574 | -6.52% | 27.2만 |
|---|
| 2026.09.14 | ₩6,110 | ₩6,258 | ₩5,789 | ₩5,789 | -5.26% | 11.9만 |
|---|
| 2026.09.11 | ₩6,700 | ₩6,955 | ₩6,620 | ₩6,834 | +2.00% | 4.4만 |
|---|
| 2026.09.10 | ₩6,700 | ₩6,834 | ₩6,486 | ₩6,499 | -3.00% | 7.6만 |
|---|
| 2026.09.09 | ₩7,102 | ₩7,223 | ₩6,955 | ₩7,035 | -0.94% | 7.2만 |
|---|
| 2026.09.08 | ₩6,941 | ₩7,303 | ₩6,834 | ₩6,955 | +0.19% | 15.2만 |
|---|
| 2026.09.04 | ₩6,553 | ₩6,781 | ₩6,499 | ₩6,660 | +1.64% | 15.5만 |
|---|
| 2026.09.03 | ₩6,204 | ₩6,352 | ₩5,829 | ₩6,271 | +1.08% | 11.2만 |
|---|
| 2026.09.02 | ₩6,553 | ₩6,553 | ₩6,164 | ₩6,271 | -4.29% | 6.9만 |
|---|
| 2026.09.01 | ₩6,968 | ₩6,968 | ₩6,432 | ₩6,512 | -6.54% | 7.8만 |
|---|
| 2026.08.31 | ₩6,901 | ₩6,901 | ₩6,646 | ₩6,874 | -0.39% | 4.1만 |
|---|
| 2026.08.28 | ₩7,370 | ₩7,370 | ₩6,874 | ₩6,928 | -6.00% | 14.6만 |
|---|
| 2026.08.27 | ₩8,228 | ₩8,255 | ₩7,317 | ₩7,571 | -7.98% | 22.4만 |
|---|
| 2026.08.26 | ₩7,357 | ₩7,759 | ₩7,357 | ₩7,745 | +5.28% | 17.2만 |
|---|
| 2026.08.25 | ₩7,692 | ₩7,692 | ₩7,276 | ₩7,518 | -2.26% | 14.8만 |
|---|
| 2026.08.24 | ₩7,504 | ₩7,504 | ₩6,955 | ₩7,183 | -4.29% | 20만 |
|---|
| 2026.08.21 | ₩8,040 | ₩8,161 | ₩7,330 | ₩7,745 | -3.67% | 35.6만 |
|---|
| 2026.08.20 | ₩8,482 | ₩8,482 | ₩7,786 | ₩8,013 | -5.53% | 26.2만 |
|---|
| 2026.08.19 | ₩10,090 | ₩10,090 | ₩8,188 | ₩8,375 | -17.00% | 47.1만 |
|---|
| 2026.08.18 | ₩11,806 | ₩11,806 | ₩8,750 | ₩9,608 | -18.62% | 119.4만 |
|---|
| 2026.08.17 | ₩14,687 | ₩15,785 | ₩14,646 | ₩15,678 | +6.75% | 55만 |
|---|
| 2026.08.14 | ₩14,070 | ₩14,338 | ₩13,708 | ₩14,258 | +1.33% | 3.5만 |
|---|
| 2026.08.13 | ₩15,142 | ₩15,142 | ₩13,936 | ₩13,976 | -7.70% | 3.2만 |
|---|
| 2026.08.12 | ₩14,030 | ₩14,807 | ₩13,936 | ₩14,352 | +2.29% | 8.4천 |
|---|
| 2026.08.11 | ₩12,409 | ₩12,409 | ₩11,953 | ₩12,167 | -1.94% | 3.6천 |
|---|
| 2026.08.10 | ₩13,936 | ₩13,936 | ₩12,275 | ₩12,328 | -11.54% | 1.9만 |
|---|
| 2026.08.07 | ₩14,713 | ₩14,727 | ₩13,708 | ₩13,923 | -5.37% | 1.4만 |
|---|
| 2026.08.06 | ₩11,698 | ₩13,588 | ₩11,698 | ₩13,119 | +12.14% | 1.5만 |
|---|
| 2026.08.05 | ₩12,770 | ₩12,931 | ₩12,127 | ₩12,127 | -5.04% | 6.9천 |
|---|
| 2026.08.04 | ₩11,806 | ₩12,878 | ₩11,524 | ₩12,610 | +6.81% | 3.3만 |
|---|
| 2026.08.03 | ₩8,281 | ₩9,380 | ₩7,960 | ₩9,380 | +13.27% | 4.6천 |
|---|
| 2026.07.31 | ₩9,568 | ₩9,648 | ₩8,549 | ₩8,724 | -8.82% | 4.3천 |
|---|
| 2026.07.30 | ₩8,724 | ₩8,871 | ₩8,616 | ₩8,791 | +0.77% | 6.7천 |
|---|
| 2026.07.29 | ₩9,005 | ₩9,005 | ₩7,384 | ₩7,853 | -12.80% | 1만 |
|---|
| 2026.07.28 | ₩8,791 | ₩9,340 | ₩8,791 | ₩9,327 | +6.10% | 6.2천 |
|---|
| 2026.07.27 | ₩10,519 | ₩10,519 | ₩9,702 | ₩10,265 | -2.42% | 6.2천 |
|---|
| 2026.07.24 | ₩11,765 | ₩11,765 | ₩10,519 | ₩10,519 | -10.59% | 6천 |
|---|
| 2026.07.23 | ₩12,435 | ₩12,636 | ₩12,368 | ₩12,368 | -0.54% | 1.1천 |
|---|
| 2026.07.22 | ₩12,931 | ₩12,931 | ₩12,435 | ₩12,435 | -3.83% | 2.3천 |
|---|
| 2026.07.21 | ₩12,409 | ₩13,239 | ₩12,275 | ₩12,985 | +4.64% | 1만 |
|---|
| 2026.07.20 | ₩11,792 | ₩11,886 | ₩11,350 | ₩11,430 | -3.07% | 5.7천 |
|---|
| 2026.07.17 | ₩9,970 | ₩10,653 | ₩9,260 | ₩10,653 | +6.85% | 1.1만 |
|---|
| 2026.07.16 | ₩10,291 | ₩10,439 | ₩9,822 | ₩9,916 | -3.65% | 7.9천 |
|---|
| 2026.07.15 | ₩10,734 | ₩11,390 | ₩10,452 | ₩11,149 | +3.87% | 1.4만 |
|---|
| 2026.07.14 | ₩11,390 | ₩11,658 | ₩10,814 | ₩10,975 | -3.65% | 1.7만 |
|---|
| 2026.07.13 | ₩10,278 | ₩11,055 | ₩10,278 | ₩10,600 | +3.13% | 5.6천 |
|---|
| 2026.07.10 | ₩10,827 | ₩10,827 | ₩10,291 | ₩10,546 | -2.60% | 3.3만 |
|---|
| 2026.07.09 | ₩11,940 | ₩11,940 | ₩11,015 | ₩11,015 | -7.74% | 1.9만 |
|---|
| 2026.07.08 | ₩10,680 | ₩10,948 | ₩9,997 | ₩10,948 | +2.51% | 2.5천 |
|---|
| 2026.07.07 | ₩10,184 | ₩10,801 | ₩10,184 | ₩10,385 | +1.97% | 5천 |
|---|
| 2026.07.06 | ₩12,261 | ₩12,891 | ₩11,980 | ₩12,007 | -2.08% | 8.3천 |
|---|
| 2026.07.02 | ₩13,521 | ₩13,521 | ₩11,377 | ₩11,806 | -12.69% | 3.3천 |
|---|
| 2026.07.01 | ₩14,432 | ₩14,459 | ₩14,017 | ₩14,459 | +0.19% | 9.3천 |
|---|
| 2026.06.30 | ₩14,365 | ₩15,598 | ₩14,338 | ₩15,330 | +6.72% | 2만 |
|---|
| 2026.06.29 | ₩14,164 | ₩14,164 | ₩12,288 | ₩13,561 | -4.26% | 2만 |
|---|
| 2026.06.26 | ₩13,842 | ₩14,888 | ₩13,280 | ₩13,347 | -3.58% | 2.4만 |
|---|
| 2026.06.25 | ₩16,094 | ₩16,120 | ₩15,048 | ₩15,678 | -2.58% | 1.1만 |
|---|
| 2026.06.24 | ₩16,080 | ₩17,112 | ₩15,249 | ₩15,718 | -2.25% | 2.1만 |
|---|
| 2026.06.23 | ₩16,094 | ₩17,420 | ₩14,981 | ₩17,259 | +7.24% | 2.1만 |
|---|
| 2026.06.22 | ₩16,616 | ₩19,082 | ₩16,469 | ₩18,760 | +12.90% | 2.3만 |
|---|
| 2026.06.18 | ₩17,340 | ₩17,340 | ₩15,705 | ₩16,254 | -6.26% | 3.6만 |
|---|
| 2026.06.17 | ₩17,085 | ₩18,090 | ₩16,107 | ₩17,032 | -0.31% | 1.4만 |
|---|
| 2026.06.16 | ₩20,100 | ₩20,100 | ₩17,112 | ₩17,112 | -14.87% | 1.2만 |
|---|