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 | ₩9,468 | ₩10,058 | ₩8,677 | ₩9,146 | -3.40% | 14.2만 |
| 2026.10.08 | ₩9,387 | ₩9,468 | ₩8,797 | ₩9,173 | -2.29% | 8.1만 |
| 2026.10.07 | ₩8,704 | ₩9,615 | ₩8,462 | ₩9,508 | +9.24% | 14.2만 |
| 2026.10.06 | ₩8,409 | ₩9,267 | ₩8,274 | ₩9,186 | +9.25% | 27만 |
| 2026.10.05 | ₩8,395 | ₩8,449 | ₩7,859 | ₩8,006 | -4.63% | 9.8만 |
| 2026.10.02 | ₩8,234 | ₩8,422 | ₩8,060 | ₩8,355 | +1.47% | 14.8만 |
| 2026.10.01 | ₩7,014 | ₩7,939 | ₩6,866 | ₩7,885 | +12.43% | 28.5만 |
| 2026.09.30 | ₩7,175 | ₩7,175 | ₩6,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,027 |
| -2.06% |
| 7.2만 |
| 2026.09.29 | ₩6,866 | ₩7,014 | ₩6,638 | ₩7,014 | +2.15% | 24만 |
|---|
| 2026.09.28 | ₩6,839 | ₩6,839 | ₩6,263 | ₩6,558 | -4.12% | 11.6만 |
|---|
| 2026.09.25 | ₩6,410 | ₩6,880 | ₩6,330 | ₩6,839 | +6.69% | 18.9만 |
|---|
| 2026.09.24 | ₩6,008 | ₩6,370 | ₩6,008 | ₩6,249 | +4.02% | 8만 |
|---|
| 2026.09.23 | ₩6,477 | ₩6,477 | ₩6,156 | ₩6,303 | -2.69% | 18만 |
|---|
| 2026.09.22 | ₩6,290 | ₩6,544 | ₩6,008 | ₩6,397 | +1.71% | 21.1만 |
|---|
| 2026.09.21 | ₩6,437 | ₩6,451 | ₩6,088 | ₩6,330 | -1.67% | 40.8만 |
|---|
| 2026.09.18 | ₩5,941 | ₩6,102 | ₩5,820 | ₩5,968 | +0.45% | 18만 |
|---|
| 2026.09.17 | ₩6,585 | ₩6,585 | ₩5,673 | ₩5,686 | -13.65% | 34만 |
|---|
| 2026.09.16 | ₩5,767 | ₩6,303 | ₩5,767 | ₩6,102 | +5.81% | 38.5만 |
|---|
| 2026.09.15 | ₩5,968 | ₩5,968 | ₩5,539 | ₩5,579 | -6.52% | 27.2만 |
|---|
| 2026.09.14 | ₩6,115 | ₩6,263 | ₩5,793 | ₩5,793 | -5.26% | 11.9만 |
|---|
| 2026.09.11 | ₩6,705 | ₩6,960 | ₩6,625 | ₩6,839 | +2.00% | 4.4만 |
|---|
| 2026.09.10 | ₩6,705 | ₩6,839 | ₩6,491 | ₩6,504 | -3.00% | 7.6만 |
|---|
| 2026.09.09 | ₩7,108 | ₩7,228 | ₩6,960 | ₩7,041 | -0.94% | 7.2만 |
|---|
| 2026.09.08 | ₩6,947 | ₩7,309 | ₩6,839 | ₩6,960 | +0.19% | 15.2만 |
|---|
| 2026.09.04 | ₩6,558 | ₩6,786 | ₩6,504 | ₩6,665 | +1.64% | 15.5만 |
|---|
| 2026.09.03 | ₩6,209 | ₩6,357 | ₩5,834 | ₩6,276 | +1.08% | 11.2만 |
|---|
| 2026.09.02 | ₩6,558 | ₩6,558 | ₩6,169 | ₩6,276 | -4.29% | 6.9만 |
|---|
| 2026.09.01 | ₩6,974 | ₩6,974 | ₩6,437 | ₩6,518 | -6.54% | 7.8만 |
|---|
| 2026.08.31 | ₩6,907 | ₩6,907 | ₩6,652 | ₩6,880 | -0.39% | 4.1만 |
|---|
| 2026.08.28 | ₩7,376 | ₩7,376 | ₩6,880 | ₩6,933 | -6.00% | 14.6만 |
|---|
| 2026.08.27 | ₩8,234 | ₩8,261 | ₩7,322 | ₩7,577 | -7.98% | 22.4만 |
|---|
| 2026.08.26 | ₩7,362 | ₩7,765 | ₩7,362 | ₩7,751 | +5.28% | 17.2만 |
|---|
| 2026.08.25 | ₩7,698 | ₩7,698 | ₩7,282 | ₩7,523 | -2.26% | 14.8만 |
|---|
| 2026.08.24 | ₩7,510 | ₩7,510 | ₩6,960 | ₩7,188 | -4.29% | 20만 |
|---|
| 2026.08.21 | ₩8,046 | ₩8,167 | ₩7,336 | ₩7,751 | -3.67% | 35.6만 |
|---|
| 2026.08.20 | ₩8,489 | ₩8,489 | ₩7,792 | ₩8,020 | -5.53% | 26.2만 |
|---|
| 2026.08.19 | ₩10,098 | ₩10,098 | ₩8,194 | ₩8,382 | -17.00% | 47.1만 |
|---|
| 2026.08.18 | ₩11,815 | ₩11,815 | ₩8,757 | ₩9,615 | -18.62% | 119.4만 |
|---|
| 2026.08.17 | ₩14,698 | ₩15,798 | ₩14,658 | ₩15,691 | +6.75% | 55만 |
|---|
| 2026.08.14 | ₩14,081 | ₩14,349 | ₩13,719 | ₩14,269 | +1.33% | 3.5만 |
|---|
| 2026.08.13 | ₩15,154 | ₩15,154 | ₩13,947 | ₩13,987 | -7.70% | 3.2만 |
|---|
| 2026.08.12 | ₩14,041 | ₩14,819 | ₩13,947 | ₩14,363 | +2.29% | 8.4천 |
|---|
| 2026.08.11 | ₩12,418 | ₩12,418 | ₩11,962 | ₩12,177 | -1.94% | 3.6천 |
|---|
| 2026.08.10 | ₩13,947 | ₩13,947 | ₩12,284 | ₩12,338 | -11.54% | 1.9만 |
|---|
| 2026.08.07 | ₩14,725 | ₩14,738 | ₩13,719 | ₩13,934 | -5.37% | 1.4만 |
|---|
| 2026.08.06 | ₩11,708 | ₩13,598 | ₩11,708 | ₩13,129 | +12.14% | 1.5만 |
|---|
| 2026.08.05 | ₩12,780 | ₩12,941 | ₩12,137 | ₩12,137 | -5.04% | 6.9천 |
|---|
| 2026.08.04 | ₩11,815 | ₩12,888 | ₩11,533 | ₩12,619 | +6.81% | 3.3만 |
|---|
| 2026.08.03 | ₩8,288 | ₩9,387 | ₩7,966 | ₩9,387 | +13.27% | 4.6천 |
|---|
| 2026.07.31 | ₩9,575 | ₩9,656 | ₩8,556 | ₩8,730 | -8.82% | 4.3천 |
|---|
| 2026.07.30 | ₩8,730 | ₩8,878 | ₩8,623 | ₩8,797 | +0.77% | 6.7천 |
|---|
| 2026.07.29 | ₩9,012 | ₩9,012 | ₩7,389 | ₩7,859 | -12.80% | 1만 |
|---|
| 2026.07.28 | ₩8,797 | ₩9,347 | ₩8,797 | ₩9,334 | +6.10% | 6.2천 |
|---|
| 2026.07.27 | ₩10,527 | ₩10,527 | ₩9,709 | ₩10,273 | -2.42% | 6.2천 |
|---|
| 2026.07.24 | ₩11,775 | ₩11,775 | ₩10,527 | ₩10,527 | -10.59% | 6천 |
|---|
| 2026.07.23 | ₩12,445 | ₩12,646 | ₩12,378 | ₩12,378 | -0.54% | 1.1천 |
|---|
| 2026.07.22 | ₩12,941 | ₩12,941 | ₩12,445 | ₩12,445 | -3.83% | 2.3천 |
|---|
| 2026.07.21 | ₩12,418 | ₩13,250 | ₩12,284 | ₩12,995 | +4.64% | 1만 |
|---|
| 2026.07.20 | ₩11,801 | ₩11,895 | ₩11,359 | ₩11,439 | -3.07% | 5.7천 |
|---|
| 2026.07.17 | ₩9,978 | ₩10,662 | ₩9,267 | ₩10,662 | +6.85% | 1.1만 |
|---|
| 2026.07.16 | ₩10,299 | ₩10,447 | ₩9,830 | ₩9,924 | -3.65% | 7.9천 |
|---|
| 2026.07.15 | ₩10,742 | ₩11,399 | ₩10,460 | ₩11,158 | +3.87% | 1.4만 |
|---|
| 2026.07.14 | ₩11,399 | ₩11,667 | ₩10,822 | ₩10,983 | -3.65% | 1.7만 |
|---|
| 2026.07.13 | ₩10,286 | ₩11,064 | ₩10,286 | ₩10,608 | +3.13% | 5.6천 |
|---|
| 2026.07.10 | ₩10,836 | ₩10,836 | ₩10,299 | ₩10,554 | -2.60% | 3.3만 |
|---|
| 2026.07.09 | ₩11,949 | ₩11,949 | ₩11,024 | ₩11,024 | -7.74% | 1.9만 |
|---|
| 2026.07.08 | ₩10,688 | ₩10,957 | ₩10,004 | ₩10,957 | +2.51% | 2.5천 |
|---|
| 2026.07.07 | ₩10,192 | ₩10,809 | ₩10,192 | ₩10,393 | +1.97% | 5천 |
|---|
| 2026.07.06 | ₩12,271 | ₩12,901 | ₩11,989 | ₩12,016 | -2.08% | 8.3천 |
|---|
| 2026.07.02 | ₩13,531 | ₩13,531 | ₩11,386 | ₩11,815 | -12.69% | 3.3천 |
|---|
| 2026.07.01 | ₩14,443 | ₩14,470 | ₩14,028 | ₩14,470 | +0.19% | 9.3천 |
|---|
| 2026.06.30 | ₩14,376 | ₩15,610 | ₩14,349 | ₩15,342 | +6.72% | 2만 |
|---|
| 2026.06.29 | ₩14,175 | ₩14,175 | ₩12,298 | ₩13,572 | -4.26% | 2만 |
|---|
| 2026.06.26 | ₩13,853 | ₩14,899 | ₩13,290 | ₩13,357 | -3.58% | 2.4만 |
|---|
| 2026.06.25 | ₩16,106 | ₩16,133 | ₩15,060 | ₩15,691 | -2.58% | 1.1만 |
|---|
| 2026.06.24 | ₩16,093 | ₩17,125 | ₩15,261 | ₩15,731 | -2.25% | 2.1만 |
|---|
| 2026.06.23 | ₩16,106 | ₩17,434 | ₩14,993 | ₩17,273 | +7.24% | 2.1만 |
|---|
| 2026.06.22 | ₩16,629 | ₩19,097 | ₩16,482 | ₩18,775 | +12.90% | 2.3만 |
|---|
| 2026.06.18 | ₩17,353 | ₩17,353 | ₩15,717 | ₩16,267 | -6.26% | 3.6만 |
|---|
| 2026.06.17 | ₩17,099 | ₩18,104 | ₩16,120 | ₩17,045 | -0.31% | 1.4만 |
|---|
| 2026.06.16 | ₩20,116 | ₩20,116 | ₩17,125 | ₩17,125 | -14.87% | 1.2만 |
|---|