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 | ₩9,450 | ₩10,039 | ₩8,661 | ₩9,129 | -3.40% | 14.2만 |
| 2026.10.08 | ₩9,370 | ₩9,450 | ₩8,781 | ₩9,156 | -2.29% | 8.1만 |
| 2026.10.07 | ₩8,687 | ₩9,598 | ₩8,446 | ₩9,491 | +9.24% | 14.2만 |
| 2026.10.06 | ₩8,393 | ₩9,250 | ₩8,259 | ₩9,169 | +9.25% | 27만 |
| 2026.10.05 | ₩8,380 | ₩8,433 | ₩7,844 | ₩7,991 | -4.63% | 9.8만 |
| 2026.10.02 | ₩8,219 | ₩8,406 | ₩8,045 | ₩8,339 | +1.47% | 14.8만 |
| 2026.10.01 | ₩7,001 | ₩7,924 | ₩6,854 | ₩7,871 | +12.43% | 28.5만 |
| 2026.09.30 | ₩7,161 | ₩7,161 | ₩6,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,014 |
| -2.06% |
| 7.2만 |
| 2026.09.29 | ₩6,854 | ₩7,001 | ₩6,626 | ₩7,001 | +2.15% | 24만 |
|---|
| 2026.09.28 | ₩6,827 | ₩6,827 | ₩6,251 | ₩6,546 | -4.12% | 11.6만 |
|---|
| 2026.09.25 | ₩6,398 | ₩6,867 | ₩6,318 | ₩6,827 | +6.69% | 18.9만 |
|---|
| 2026.09.24 | ₩5,997 | ₩6,358 | ₩5,997 | ₩6,238 | +4.02% | 8만 |
|---|
| 2026.09.23 | ₩6,465 | ₩6,465 | ₩6,144 | ₩6,291 | -2.69% | 18만 |
|---|
| 2026.09.22 | ₩6,278 | ₩6,532 | ₩5,997 | ₩6,385 | +1.71% | 21.1만 |
|---|
| 2026.09.21 | ₩6,425 | ₩6,439 | ₩6,077 | ₩6,318 | -1.67% | 40.8만 |
|---|
| 2026.09.18 | ₩5,930 | ₩6,091 | ₩5,809 | ₩5,957 | +0.45% | 18만 |
|---|
| 2026.09.17 | ₩6,572 | ₩6,572 | ₩5,662 | ₩5,676 | -13.65% | 34만 |
|---|
| 2026.09.16 | ₩5,756 | ₩6,291 | ₩5,756 | ₩6,091 | +5.81% | 38.5만 |
|---|
| 2026.09.15 | ₩5,957 | ₩5,957 | ₩5,528 | ₩5,568 | -6.52% | 27.2만 |
|---|
| 2026.09.14 | ₩6,104 | ₩6,251 | ₩5,783 | ₩5,783 | -5.26% | 11.9만 |
|---|
| 2026.09.11 | ₩6,693 | ₩6,947 | ₩6,613 | ₩6,827 | +2.00% | 4.4만 |
|---|
| 2026.09.10 | ₩6,693 | ₩6,827 | ₩6,479 | ₩6,492 | -3.00% | 7.6만 |
|---|
| 2026.09.09 | ₩7,094 | ₩7,215 | ₩6,947 | ₩7,028 | -0.94% | 7.2만 |
|---|
| 2026.09.08 | ₩6,934 | ₩7,295 | ₩6,827 | ₩6,947 | +0.19% | 15.2만 |
|---|
| 2026.09.04 | ₩6,546 | ₩6,773 | ₩6,492 | ₩6,653 | +1.64% | 15.5만 |
|---|
| 2026.09.03 | ₩6,198 | ₩6,345 | ₩5,823 | ₩6,265 | +1.08% | 11.2만 |
|---|
| 2026.09.02 | ₩6,546 | ₩6,546 | ₩6,157 | ₩6,265 | -4.29% | 6.9만 |
|---|
| 2026.09.01 | ₩6,961 | ₩6,961 | ₩6,425 | ₩6,505 | -6.54% | 7.8만 |
|---|
| 2026.08.31 | ₩6,894 | ₩6,894 | ₩6,639 | ₩6,867 | -0.39% | 4.1만 |
|---|
| 2026.08.28 | ₩7,362 | ₩7,362 | ₩6,867 | ₩6,920 | -6.00% | 14.6만 |
|---|
| 2026.08.27 | ₩8,219 | ₩8,246 | ₩7,309 | ₩7,563 | -7.98% | 22.4만 |
|---|
| 2026.08.26 | ₩7,349 | ₩7,750 | ₩7,349 | ₩7,737 | +5.28% | 17.2만 |
|---|
| 2026.08.25 | ₩7,683 | ₩7,683 | ₩7,268 | ₩7,509 | -2.26% | 14.8만 |
|---|
| 2026.08.24 | ₩7,496 | ₩7,496 | ₩6,947 | ₩7,175 | -4.29% | 20만 |
|---|
| 2026.08.21 | ₩8,031 | ₩8,152 | ₩7,322 | ₩7,737 | -3.67% | 35.6만 |
|---|
| 2026.08.20 | ₩8,473 | ₩8,473 | ₩7,777 | ₩8,005 | -5.53% | 26.2만 |
|---|
| 2026.08.19 | ₩10,080 | ₩10,080 | ₩8,179 | ₩8,366 | -17.00% | 47.1만 |
|---|
| 2026.08.18 | ₩11,793 | ₩11,793 | ₩8,741 | ₩9,598 | -18.62% | 119.4만 |
|---|
| 2026.08.17 | ₩14,671 | ₩15,768 | ₩14,631 | ₩15,661 | +6.75% | 55만 |
|---|
| 2026.08.14 | ₩14,055 | ₩14,323 | ₩13,694 | ₩14,242 | +1.33% | 3.5만 |
|---|
| 2026.08.13 | ₩15,126 | ₩15,126 | ₩13,921 | ₩13,961 | -7.70% | 3.2만 |
|---|
| 2026.08.12 | ₩14,015 | ₩14,791 | ₩13,921 | ₩14,336 | +2.29% | 8.4천 |
|---|
| 2026.08.11 | ₩12,395 | ₩12,395 | ₩11,940 | ₩12,154 | -1.94% | 3.6천 |
|---|
| 2026.08.10 | ₩13,921 | ₩13,921 | ₩12,261 | ₩12,315 | -11.54% | 1.9만 |
|---|
| 2026.08.07 | ₩14,698 | ₩14,711 | ₩13,694 | ₩13,908 | -5.37% | 1.4만 |
|---|
| 2026.08.06 | ₩11,686 | ₩13,573 | ₩11,686 | ₩13,105 | +12.14% | 1.5만 |
|---|
| 2026.08.05 | ₩12,757 | ₩12,917 | ₩12,114 | ₩12,114 | -5.04% | 6.9천 |
|---|
| 2026.08.04 | ₩11,793 | ₩12,864 | ₩11,512 | ₩12,596 | +6.81% | 3.3만 |
|---|
| 2026.08.03 | ₩8,272 | ₩9,370 | ₩7,951 | ₩9,370 | +13.27% | 4.6천 |
|---|
| 2026.07.31 | ₩9,557 | ₩9,638 | ₩8,540 | ₩8,714 | -8.82% | 4.3천 |
|---|
| 2026.07.30 | ₩8,714 | ₩8,861 | ₩8,607 | ₩8,781 | +0.77% | 6.7천 |
|---|
| 2026.07.29 | ₩8,995 | ₩8,995 | ₩7,376 | ₩7,844 | -12.80% | 1만 |
|---|
| 2026.07.28 | ₩8,781 | ₩9,330 | ₩8,781 | ₩9,317 | +6.10% | 6.2천 |
|---|
| 2026.07.27 | ₩10,508 | ₩10,508 | ₩9,691 | ₩10,254 | -2.42% | 6.2천 |
|---|
| 2026.07.24 | ₩11,753 | ₩11,753 | ₩10,508 | ₩10,508 | -10.59% | 6천 |
|---|
| 2026.07.23 | ₩12,422 | ₩12,623 | ₩12,355 | ₩12,355 | -0.54% | 1.1천 |
|---|
| 2026.07.22 | ₩12,917 | ₩12,917 | ₩12,422 | ₩12,422 | -3.83% | 2.3천 |
|---|
| 2026.07.21 | ₩12,395 | ₩13,225 | ₩12,261 | ₩12,971 | +4.64% | 1만 |
|---|
| 2026.07.20 | ₩11,780 | ₩11,873 | ₩11,338 | ₩11,418 | -3.07% | 5.7천 |
|---|
| 2026.07.17 | ₩9,959 | ₩10,642 | ₩9,250 | ₩10,642 | +6.85% | 1.1만 |
|---|
| 2026.07.16 | ₩10,280 | ₩10,428 | ₩9,812 | ₩9,905 | -3.65% | 7.9천 |
|---|
| 2026.07.15 | ₩10,722 | ₩11,378 | ₩10,441 | ₩11,137 | +3.87% | 1.4만 |
|---|
| 2026.07.14 | ₩11,378 | ₩11,646 | ₩10,802 | ₩10,963 | -3.65% | 1.7만 |
|---|
| 2026.07.13 | ₩10,267 | ₩11,043 | ₩10,267 | ₩10,588 | +3.13% | 5.6천 |
|---|
| 2026.07.10 | ₩10,816 | ₩10,816 | ₩10,280 | ₩10,535 | -2.60% | 3.3만 |
|---|
| 2026.07.09 | ₩11,927 | ₩11,927 | ₩11,003 | ₩11,003 | -7.74% | 1.9만 |
|---|
| 2026.07.08 | ₩10,668 | ₩10,936 | ₩9,986 | ₩10,936 | +2.51% | 2.5천 |
|---|
| 2026.07.07 | ₩10,173 | ₩10,789 | ₩10,173 | ₩10,374 | +1.97% | 5천 |
|---|
| 2026.07.06 | ₩12,248 | ₩12,877 | ₩11,967 | ₩11,994 | -2.08% | 8.3천 |
|---|
| 2026.07.02 | ₩13,506 | ₩13,506 | ₩11,365 | ₩11,793 | -12.69% | 3.3천 |
|---|
| 2026.07.01 | ₩14,417 | ₩14,443 | ₩14,002 | ₩14,443 | +0.19% | 9.3천 |
|---|
| 2026.06.30 | ₩14,350 | ₩15,581 | ₩14,323 | ₩15,313 | +6.72% | 2만 |
|---|
| 2026.06.29 | ₩14,149 | ₩14,149 | ₩12,275 | ₩13,546 | -4.26% | 2만 |
|---|
| 2026.06.26 | ₩13,828 | ₩14,872 | ₩13,265 | ₩13,332 | -3.58% | 2.4만 |
|---|
| 2026.06.25 | ₩16,076 | ₩16,103 | ₩15,032 | ₩15,661 | -2.58% | 1.1만 |
|---|
| 2026.06.24 | ₩16,063 | ₩17,094 | ₩15,233 | ₩15,702 | -2.25% | 2.1만 |
|---|
| 2026.06.23 | ₩16,076 | ₩17,402 | ₩14,965 | ₩17,241 | +7.24% | 2.1만 |
|---|
| 2026.06.22 | ₩16,598 | ₩19,061 | ₩16,451 | ₩18,740 | +12.90% | 2.3만 |
|---|
| 2026.06.18 | ₩17,321 | ₩17,321 | ₩15,688 | ₩16,237 | -6.26% | 3.6만 |
|---|
| 2026.06.17 | ₩17,067 | ₩18,071 | ₩16,090 | ₩17,013 | -0.31% | 1.4만 |
|---|
| 2026.06.16 | ₩20,079 | ₩20,079 | ₩17,094 | ₩17,094 | -14.87% | 1.2만 |
|---|