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 | ₩10,059 | ₩8,677 | ₩9,147 | -3.40% | 14.2만 |
| 2026.10.08 | ₩9,388 | ₩9,468 | ₩8,798 | ₩9,173 | -2.29% | 8.1만 |
| 2026.10.07 | ₩8,704 | ₩9,616 | ₩8,463 | ₩9,509 | +9.24% | 14.2만 |
| 2026.10.06 | ₩8,409 | ₩9,267 | ₩8,275 | ₩9,187 | +9.25% | 27만 |
| 2026.10.05 | ₩8,396 | ₩8,449 | ₩7,859 | ₩8,007 | -4.63% | 9.8만 |
| 2026.10.02 | ₩8,235 | ₩8,422 | ₩8,060 | ₩8,355 | +1.47% | 14.8만 |
| 2026.10.01 | ₩7,014 | ₩7,940 | ₩6,867 | ₩7,886 | +12.43% | 28.5만 |
| 2026.09.30 | ₩7,175 | ₩7,175 | ₩6,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,028 |
| -2.06% |
| 7.2만 |
| 2026.09.29 | ₩6,867 | ₩7,014 | ₩6,639 | ₩7,014 | +2.15% | 24만 |
|---|
| 2026.09.28 | ₩6,840 | ₩6,840 | ₩6,263 | ₩6,558 | -4.12% | 11.6만 |
|---|
| 2026.09.25 | ₩6,411 | ₩6,880 | ₩6,330 | ₩6,840 | +6.69% | 18.9만 |
|---|
| 2026.09.24 | ₩6,008 | ₩6,370 | ₩6,008 | ₩6,250 | +4.02% | 8만 |
|---|
| 2026.09.23 | ₩6,478 | ₩6,478 | ₩6,156 | ₩6,303 | -2.69% | 18만 |
|---|
| 2026.09.22 | ₩6,290 | ₩6,545 | ₩6,008 | ₩6,397 | +1.71% | 21.1만 |
|---|
| 2026.09.21 | ₩6,437 | ₩6,451 | ₩6,089 | ₩6,330 | -1.67% | 40.8만 |
|---|
| 2026.09.18 | ₩5,941 | ₩6,102 | ₩5,821 | ₩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 | ₩6,116 | ₩6,263 | ₩5,794 | ₩5,794 | -5.26% | 11.9만 |
|---|
| 2026.09.11 | ₩6,706 | ₩6,961 | ₩6,625 | ₩6,840 | +2.00% | 4.4만 |
|---|
| 2026.09.10 | ₩6,706 | ₩6,840 | ₩6,491 | ₩6,505 | -3.00% | 7.6만 |
|---|
| 2026.09.09 | ₩7,108 | ₩7,229 | ₩6,961 | ₩7,041 | -0.94% | 7.2만 |
|---|
| 2026.09.08 | ₩6,947 | ₩7,309 | ₩6,840 | ₩6,961 | +0.19% | 15.2만 |
|---|
| 2026.09.04 | ₩6,558 | ₩6,786 | ₩6,505 | ₩6,665 | +1.64% | 15.5만 |
|---|
| 2026.09.03 | ₩6,209 | ₩6,357 | ₩5,834 | ₩6,277 | +1.08% | 11.2만 |
|---|
| 2026.09.02 | ₩6,558 | ₩6,558 | ₩6,169 | ₩6,277 | -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 | ₩6,934 | -6.00% | 14.6만 |
|---|
| 2026.08.27 | ₩8,235 | ₩8,261 | ₩7,323 | ₩7,577 | -7.98% | 22.4만 |
|---|
| 2026.08.26 | ₩7,363 | ₩7,765 | ₩7,363 | ₩7,752 | +5.28% | 17.2만 |
|---|
| 2026.08.25 | ₩7,698 | ₩7,698 | ₩7,282 | ₩7,524 | -2.26% | 14.8만 |
|---|
| 2026.08.24 | ₩7,510 | ₩7,510 | ₩6,961 | ₩7,189 | -4.29% | 20만 |
|---|
| 2026.08.21 | ₩8,047 | ₩8,168 | ₩7,336 | ₩7,752 | -3.67% | 35.6만 |
|---|
| 2026.08.20 | ₩8,489 | ₩8,489 | ₩7,792 | ₩8,020 | -5.53% | 26.2만 |
|---|
| 2026.08.19 | ₩10,099 | ₩10,099 | ₩8,194 | ₩8,382 | -17.00% | 47.1만 |
|---|
| 2026.08.18 | ₩11,815 | ₩11,815 | ₩8,758 | ₩9,616 | -18.62% | 119.4만 |
|---|
| 2026.08.17 | ₩14,699 | ₩15,799 | ₩14,659 | ₩15,691 | +6.75% | 55만 |
|---|
| 2026.08.14 | ₩14,082 | ₩14,350 | ₩13,720 | ₩14,270 | +1.33% | 3.5만 |
|---|
| 2026.08.13 | ₩15,155 | ₩15,155 | ₩13,948 | ₩13,988 | -7.70% | 3.2만 |
|---|
| 2026.08.12 | ₩14,042 | ₩14,820 | ₩13,948 | ₩14,364 | +2.29% | 8.4천 |
|---|
| 2026.08.11 | ₩12,419 | ₩12,419 | ₩11,963 | ₩12,178 | -1.94% | 3.6천 |
|---|
| 2026.08.10 | ₩13,948 | ₩13,948 | ₩12,285 | ₩12,338 | -11.54% | 1.9만 |
|---|
| 2026.08.07 | ₩14,726 | ₩14,739 | ₩13,720 | ₩13,934 | -5.37% | 1.4만 |
|---|
| 2026.08.06 | ₩11,708 | ₩13,599 | ₩11,708 | ₩13,130 | +12.14% | 1.5만 |
|---|
| 2026.08.05 | ₩12,781 | ₩12,942 | ₩12,137 | ₩12,137 | -5.04% | 6.9천 |
|---|
| 2026.08.04 | ₩11,815 | ₩12,888 | ₩11,534 | ₩12,620 | +6.81% | 3.3만 |
|---|
| 2026.08.03 | ₩8,288 | ₩9,388 | ₩7,966 | ₩9,388 | +13.27% | 4.6천 |
|---|
| 2026.07.31 | ₩9,576 | ₩9,656 | ₩8,556 | ₩8,731 | -8.82% | 4.3천 |
|---|
| 2026.07.30 | ₩8,731 | ₩8,878 | ₩8,624 | ₩8,798 | +0.77% | 6.7천 |
|---|
| 2026.07.29 | ₩9,012 | ₩9,012 | ₩7,390 | ₩7,859 | -12.80% | 1만 |
|---|
| 2026.07.28 | ₩8,798 | ₩9,348 | ₩8,798 | ₩9,334 | +6.10% | 6.2천 |
|---|
| 2026.07.27 | ₩10,528 | ₩10,528 | ₩9,710 | ₩10,273 | -2.42% | 6.2천 |
|---|
| 2026.07.24 | ₩11,775 | ₩11,775 | ₩10,528 | ₩10,528 | -10.59% | 6천 |
|---|
| 2026.07.23 | ₩12,446 | ₩12,647 | ₩12,379 | ₩12,379 | -0.54% | 1.1천 |
|---|
| 2026.07.22 | ₩12,942 | ₩12,942 | ₩12,446 | ₩12,446 | -3.83% | 2.3천 |
|---|
| 2026.07.21 | ₩12,419 | ₩13,250 | ₩12,285 | ₩12,996 | +4.64% | 1만 |
|---|
| 2026.07.20 | ₩11,802 | ₩11,896 | ₩11,359 | ₩11,440 | -3.07% | 5.7천 |
|---|
| 2026.07.17 | ₩9,978 | ₩10,662 | ₩9,267 | ₩10,662 | +6.85% | 1.1만 |
|---|
| 2026.07.16 | ₩10,300 | ₩10,447 | ₩9,831 | ₩9,924 | -3.65% | 7.9천 |
|---|
| 2026.07.15 | ₩10,743 | ₩11,400 | ₩10,461 | ₩11,158 | +3.87% | 1.4만 |
|---|
| 2026.07.14 | ₩11,400 | ₩11,668 | ₩10,823 | ₩10,984 | -3.65% | 1.7만 |
|---|
| 2026.07.13 | ₩10,287 | ₩11,064 | ₩10,287 | ₩10,608 | +3.13% | 5.6천 |
|---|
| 2026.07.10 | ₩10,836 | ₩10,836 | ₩10,300 | ₩10,555 | -2.60% | 3.3만 |
|---|
| 2026.07.09 | ₩11,950 | ₩11,950 | ₩11,024 | ₩11,024 | -7.74% | 1.9만 |
|---|
| 2026.07.08 | ₩10,689 | ₩10,957 | ₩10,005 | ₩10,957 | +2.51% | 2.5천 |
|---|
| 2026.07.07 | ₩10,193 | ₩10,810 | ₩10,193 | ₩10,394 | +1.97% | 5천 |
|---|
| 2026.07.06 | ₩12,271 | ₩12,902 | ₩11,990 | ₩12,017 | -2.08% | 8.3천 |
|---|
| 2026.07.02 | ₩13,532 | ₩13,532 | ₩11,386 | ₩11,815 | -12.69% | 3.3천 |
|---|
| 2026.07.01 | ₩14,444 | ₩14,471 | ₩14,028 | ₩14,471 | +0.19% | 9.3천 |
|---|
| 2026.06.30 | ₩14,377 | ₩15,611 | ₩14,350 | ₩15,343 | +6.72% | 2만 |
|---|
| 2026.06.29 | ₩14,176 | ₩14,176 | ₩12,298 | ₩13,572 | -4.26% | 2만 |
|---|
| 2026.06.26 | ₩13,854 | ₩14,900 | ₩13,291 | ₩13,358 | -3.58% | 2.4만 |
|---|
| 2026.06.25 | ₩16,107 | ₩16,134 | ₩15,061 | ₩15,691 | -2.58% | 1.1만 |
|---|
| 2026.06.24 | ₩16,094 | ₩17,126 | ₩15,262 | ₩15,732 | -2.25% | 2.1만 |
|---|
| 2026.06.23 | ₩16,107 | ₩17,435 | ₩14,994 | ₩17,274 | +7.24% | 2.1만 |
|---|
| 2026.06.22 | ₩16,630 | ₩19,098 | ₩16,483 | ₩18,776 | +12.90% | 2.3만 |
|---|
| 2026.06.18 | ₩17,354 | ₩17,354 | ₩15,718 | ₩16,268 | -6.26% | 3.6만 |
|---|
| 2026.06.17 | ₩17,100 | ₩18,105 | ₩16,121 | ₩17,046 | -0.31% | 1.4만 |
|---|
| 2026.06.16 | ₩20,117 | ₩20,117 | ₩17,126 | ₩17,126 | -14.87% | 1.2만 |
|---|