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 | ₩9,440 | ₩10,029 | ₩8,652 | ₩9,120 | -3.40% | 14.2만 |
| 2026.10.08 | ₩9,360 | ₩9,440 | ₩8,772 | ₩9,146 | -2.29% | 8.1만 |
| 2026.10.07 | ₩8,678 | ₩9,588 | ₩8,438 | ₩9,481 | +9.24% | 14.2만 |
| 2026.10.06 | ₩8,384 | ₩9,240 | ₩8,250 | ₩9,160 | +9.25% | 27만 |
| 2026.10.05 | ₩8,371 | ₩8,424 | ₩7,836 | ₩7,983 | -4.63% | 9.8만 |
| 2026.10.02 | ₩8,210 | ₩8,397 | ₩8,036 | ₩8,331 | +1.47% | 14.8만 |
| 2026.10.01 | ₩6,993 | ₩7,916 | ₩6,846 | ₩7,863 | +12.43% | 28.5만 |
| 2026.09.30 | ₩7,154 | ₩7,154 | ₩6,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,007 |
| -2.06% |
| 7.2만 |
| 2026.09.29 | ₩6,846 | ₩6,993 | ₩6,619 | ₩6,993 | +2.15% | 24만 |
|---|
| 2026.09.28 | ₩6,820 | ₩6,820 | ₩6,245 | ₩6,539 | -4.12% | 11.6만 |
|---|
| 2026.09.25 | ₩6,392 | ₩6,860 | ₩6,311 | ₩6,820 | +6.69% | 18.9만 |
|---|
| 2026.09.24 | ₩5,991 | ₩6,352 | ₩5,991 | ₩6,231 | +4.02% | 8만 |
|---|
| 2026.09.23 | ₩6,459 | ₩6,459 | ₩6,138 | ₩6,285 | -2.69% | 18만 |
|---|
| 2026.09.22 | ₩6,271 | ₩6,525 | ₩5,991 | ₩6,378 | +1.71% | 21.1만 |
|---|
| 2026.09.21 | ₩6,418 | ₩6,432 | ₩6,071 | ₩6,311 | -1.67% | 40.8만 |
|---|
| 2026.09.18 | ₩5,924 | ₩6,084 | ₩5,803 | ₩5,950 | +0.45% | 18만 |
|---|
| 2026.09.17 | ₩6,566 | ₩6,566 | ₩5,656 | ₩5,670 | -13.65% | 34만 |
|---|
| 2026.09.16 | ₩5,750 | ₩6,285 | ₩5,750 | ₩6,084 | +5.81% | 38.5만 |
|---|
| 2026.09.15 | ₩5,950 | ₩5,950 | ₩5,523 | ₩5,563 | -6.52% | 27.2만 |
|---|
| 2026.09.14 | ₩6,098 | ₩6,245 | ₩5,777 | ₩5,777 | -5.26% | 11.9만 |
|---|
| 2026.09.11 | ₩6,686 | ₩6,940 | ₩6,606 | ₩6,820 | +2.00% | 4.4만 |
|---|
| 2026.09.10 | ₩6,686 | ₩6,820 | ₩6,472 | ₩6,485 | -3.00% | 7.6만 |
|---|
| 2026.09.09 | ₩7,087 | ₩7,207 | ₩6,940 | ₩7,020 | -0.94% | 7.2만 |
|---|
| 2026.09.08 | ₩6,927 | ₩7,288 | ₩6,820 | ₩6,940 | +0.19% | 15.2만 |
|---|
| 2026.09.04 | ₩6,539 | ₩6,766 | ₩6,485 | ₩6,646 | +1.64% | 15.5만 |
|---|
| 2026.09.03 | ₩6,191 | ₩6,338 | ₩5,817 | ₩6,258 | +1.08% | 11.2만 |
|---|
| 2026.09.02 | ₩6,539 | ₩6,539 | ₩6,151 | ₩6,258 | -4.29% | 6.9만 |
|---|
| 2026.09.01 | ₩6,953 | ₩6,953 | ₩6,418 | ₩6,499 | -6.54% | 7.8만 |
|---|
| 2026.08.31 | ₩6,886 | ₩6,886 | ₩6,632 | ₩6,860 | -0.39% | 4.1만 |
|---|
| 2026.08.28 | ₩7,354 | ₩7,354 | ₩6,860 | ₩6,913 | -6.00% | 14.6만 |
|---|
| 2026.08.27 | ₩8,210 | ₩8,237 | ₩7,301 | ₩7,555 | -7.98% | 22.4만 |
|---|
| 2026.08.26 | ₩7,341 | ₩7,742 | ₩7,341 | ₩7,729 | +5.28% | 17.2만 |
|---|
| 2026.08.25 | ₩7,675 | ₩7,675 | ₩7,261 | ₩7,502 | -2.26% | 14.8만 |
|---|
| 2026.08.24 | ₩7,488 | ₩7,488 | ₩6,940 | ₩7,167 | -4.29% | 20만 |
|---|
| 2026.08.21 | ₩8,023 | ₩8,143 | ₩7,314 | ₩7,729 | -3.67% | 35.6만 |
|---|
| 2026.08.20 | ₩8,464 | ₩8,464 | ₩7,769 | ₩7,996 | -5.53% | 26.2만 |
|---|
| 2026.08.19 | ₩10,069 | ₩10,069 | ₩8,170 | ₩8,357 | -17.00% | 47.1만 |
|---|
| 2026.08.18 | ₩11,781 | ₩11,781 | ₩8,732 | ₩9,588 | -18.62% | 119.4만 |
|---|
| 2026.08.17 | ₩14,655 | ₩15,752 | ₩14,615 | ₩15,645 | +6.75% | 55만 |
|---|
| 2026.08.14 | ₩14,040 | ₩14,308 | ₩13,679 | ₩14,228 | +1.33% | 3.5만 |
|---|
| 2026.08.13 | ₩15,110 | ₩15,110 | ₩13,907 | ₩13,947 | -7.70% | 3.2만 |
|---|
| 2026.08.12 | ₩14,000 | ₩14,776 | ₩13,907 | ₩14,321 | +2.29% | 8.4천 |
|---|
| 2026.08.11 | ₩12,382 | ₩12,382 | ₩11,928 | ₩12,142 | -1.94% | 3.6천 |
|---|
| 2026.08.10 | ₩13,907 | ₩13,907 | ₩12,249 | ₩12,302 | -11.54% | 1.9만 |
|---|
| 2026.08.07 | ₩14,682 | ₩14,696 | ₩13,679 | ₩13,893 | -5.37% | 1.4만 |
|---|
| 2026.08.06 | ₩11,674 | ₩13,559 | ₩11,674 | ₩13,091 | +12.14% | 1.5만 |
|---|
| 2026.08.05 | ₩12,743 | ₩12,904 | ₩12,101 | ₩12,101 | -5.04% | 6.9천 |
|---|
| 2026.08.04 | ₩11,781 | ₩12,850 | ₩11,500 | ₩12,583 | +6.81% | 3.3만 |
|---|
| 2026.08.03 | ₩8,264 | ₩9,360 | ₩7,943 | ₩9,360 | +13.27% | 4.6천 |
|---|
| 2026.07.31 | ₩9,547 | ₩9,628 | ₩8,531 | ₩8,705 | -8.82% | 4.3천 |
|---|
| 2026.07.30 | ₩8,705 | ₩8,852 | ₩8,598 | ₩8,772 | +0.77% | 6.7천 |
|---|
| 2026.07.29 | ₩8,986 | ₩8,986 | ₩7,368 | ₩7,836 | -12.80% | 1만 |
|---|
| 2026.07.28 | ₩8,772 | ₩9,320 | ₩8,772 | ₩9,307 | +6.10% | 6.2천 |
|---|
| 2026.07.27 | ₩10,497 | ₩10,497 | ₩9,681 | ₩10,243 | -2.42% | 6.2천 |
|---|
| 2026.07.24 | ₩11,740 | ₩11,740 | ₩10,497 | ₩10,497 | -10.59% | 6천 |
|---|
| 2026.07.23 | ₩12,409 | ₩12,610 | ₩12,342 | ₩12,342 | -0.54% | 1.1천 |
|---|
| 2026.07.22 | ₩12,904 | ₩12,904 | ₩12,409 | ₩12,409 | -3.83% | 2.3천 |
|---|
| 2026.07.21 | ₩12,382 | ₩13,211 | ₩12,249 | ₩12,957 | +4.64% | 1만 |
|---|
| 2026.07.20 | ₩11,767 | ₩11,861 | ₩11,326 | ₩11,406 | -3.07% | 5.7천 |
|---|
| 2026.07.17 | ₩9,949 | ₩10,631 | ₩9,240 | ₩10,631 | +6.85% | 1.1만 |
|---|
| 2026.07.16 | ₩10,270 | ₩10,417 | ₩9,802 | ₩9,895 | -3.65% | 7.9천 |
|---|
| 2026.07.15 | ₩10,711 | ₩11,366 | ₩10,430 | ₩11,125 | +3.87% | 1.4만 |
|---|
| 2026.07.14 | ₩11,366 | ₩11,633 | ₩10,791 | ₩10,952 | -3.65% | 1.7만 |
|---|
| 2026.07.13 | ₩10,256 | ₩11,032 | ₩10,256 | ₩10,577 | +3.13% | 5.6천 |
|---|
| 2026.07.10 | ₩10,804 | ₩10,804 | ₩10,270 | ₩10,524 | -2.60% | 3.3만 |
|---|
| 2026.07.09 | ₩11,914 | ₩11,914 | ₩10,992 | ₩10,992 | -7.74% | 1.9만 |
|---|
| 2026.07.08 | ₩10,657 | ₩10,925 | ₩9,975 | ₩10,925 | +2.51% | 2.5천 |
|---|
| 2026.07.07 | ₩10,163 | ₩10,778 | ₩10,163 | ₩10,363 | +1.97% | 5천 |
|---|
| 2026.07.06 | ₩12,235 | ₩12,864 | ₩11,954 | ₩11,981 | -2.08% | 8.3천 |
|---|
| 2026.07.02 | ₩13,492 | ₩13,492 | ₩11,353 | ₩11,781 | -12.69% | 3.3천 |
|---|
| 2026.07.01 | ₩14,401 | ₩14,428 | ₩13,987 | ₩14,428 | +0.19% | 9.3천 |
|---|
| 2026.06.30 | ₩14,335 | ₩15,565 | ₩14,308 | ₩15,297 | +6.72% | 2만 |
|---|
| 2026.06.29 | ₩14,134 | ₩14,134 | ₩12,262 | ₩13,532 | -4.26% | 2만 |
|---|
| 2026.06.26 | ₩13,813 | ₩14,856 | ₩13,251 | ₩13,318 | -3.58% | 2.4만 |
|---|
| 2026.06.25 | ₩16,060 | ₩16,086 | ₩15,017 | ₩15,645 | -2.58% | 1.1만 |
|---|
| 2026.06.24 | ₩16,046 | ₩17,076 | ₩15,217 | ₩15,685 | -2.25% | 2.1만 |
|---|
| 2026.06.23 | ₩16,060 | ₩17,383 | ₩14,950 | ₩17,223 | +7.24% | 2.1만 |
|---|
| 2026.06.22 | ₩16,581 | ₩19,041 | ₩16,434 | ₩18,721 | +12.90% | 2.3만 |
|---|
| 2026.06.18 | ₩17,303 | ₩17,303 | ₩15,672 | ₩16,220 | -6.26% | 3.6만 |
|---|
| 2026.06.17 | ₩17,049 | ₩18,052 | ₩16,073 | ₩16,996 | -0.31% | 1.4만 |
|---|
| 2026.06.16 | ₩20,058 | ₩20,058 | ₩17,076 | ₩17,076 | -14.87% | 1.2만 |
|---|