시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long FORM Daily ETF 과거 주가
Leverage Shares 2X Long FORM Daily ETF · FOMG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long FORM Daily ETF · FOMG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,211 | ₩11,425 | ₩11,024 | ₩11,024 | -1.67% | 7.3천 |
| 2026.10.08 | ₩10,931 | ₩11,611 | ₩10,384 | ₩10,557 | -3.42% | 2.3만 |
| 2026.10.07 | ₩10,557 | ₩11,304 | ₩10,504 | ₩10,984 | +4.05% | 1.1만 |
| 2026.10.06 | ₩12,426 | ₩12,426 | ₩11,224 | ₩11,251 | -9.45% | 5.8만 |
| 2026.10.05 | ₩12,666 | ₩12,759 | ₩11,905 | ₩12,359 | -2.42% | 13.4만 |
| 2026.10.02 | ₩12,652 | ₩12,919 | ₩12,225 | ₩12,532 | -0.95% | 2.4만 |
| 2026.10.01 | ₩13,160 | ₩13,160 | ₩12,012 | ₩12,439 | -5.48% | 11만 |
| 2026.09.30 | ₩11,518 | ₩12,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,693 |
| +10.20% |
| 22.6만 |
| 2026.09.29 | ₩10,477 | ₩10,664 | ₩10,223 | ₩10,624 | +1.40% | 7.6천 |
|---|
| 2026.09.28 | ₩9,396 | ₩9,863 | ₩8,902 | ₩9,810 | +4.40% | 1.3만 |
|---|
| 2026.09.25 | ₩9,663 | ₩9,997 | ₩9,516 | ₩9,663 | 0.00% | 6.8천 |
|---|
| 2026.09.24 | ₩9,209 | ₩9,596 | ₩8,915 | ₩9,596 | +4.20% | 1.7만 |
|---|
| 2026.09.23 | ₩9,076 | ₩9,903 | ₩8,875 | ₩9,903 | +9.12% | 8.5만 |
|---|
| 2026.09.22 | ₩8,008 | ₩9,116 | ₩8,008 | ₩9,116 | +13.83% | 6.8천 |
|---|
| 2026.09.21 | ₩8,502 | ₩8,675 | ₩8,168 | ₩8,261 | -2.83% | 7.9만 |
|---|
| 2026.09.18 | ₩7,608 | ₩8,128 | ₩7,527 | ₩8,128 | +6.84% | 4.3천 |
|---|
| 2026.09.17 | ₩6,994 | ₩7,301 | ₩6,967 | ₩7,274 | +4.01% | 3.2만 |
|---|
| 2026.09.16 | ₩6,393 | ₩6,526 | ₩6,219 | ₩6,380 | -0.21% | 1.3만 |
|---|
| 2026.09.15 | ₩6,326 | ₩6,326 | ₩5,912 | ₩5,979 | -5.49% | 6.9천 |
|---|
| 2026.09.14 | ₩6,353 | ₩6,913 | ₩6,206 | ₩6,233 | -1.89% | 6.1천 |
|---|
| 2026.09.11 | ₩7,955 | ₩8,048 | ₩7,754 | ₩7,821 | -1.68% | 7.2천 |
|---|
| 2026.09.10 | ₩7,327 | ₩7,888 | ₩7,327 | ₩7,421 | +1.28% | 3.8천 |
|---|
| 2026.09.09 | ₩7,474 | ₩7,914 | ₩7,474 | ₩7,754 | +3.75% | 1.2만 |
|---|
| 2026.09.08 | ₩7,154 | ₩7,421 | ₩6,860 | ₩7,220 | +0.93% | 1.3만 |
|---|
| 2026.09.04 | ₩6,006 | ₩6,486 | ₩6,006 | ₩6,486 | +8.00% | 1.3만 |
|---|
| 2026.09.03 | ₩5,459 | ₩5,672 | ₩5,125 | ₩5,659 | +3.67% | 8.2천 |
|---|
| 2026.09.02 | ₩5,552 | ₩5,699 | ₩5,552 | ₩5,646 | +1.68% | 2.5만 |
|---|
| 2026.09.01 | ₩5,552 | ₩5,646 | ₩5,485 | ₩5,485 | -1.20% | 2.7천 |
|---|
| 2026.08.31 | ₩6,193 | ₩6,193 | ₩6,086 | ₩6,126 | -1.08% | 2.7천 |
|---|
| 2026.08.28 | ₩7,220 | ₩7,220 | ₩6,273 | ₩6,273 | -13.12% | 5.7천 |
|---|
| 2026.08.27 | ₩7,554 | ₩7,554 | ₩7,341 | ₩7,394 | -2.12% | 2천 |
|---|
| 2026.08.26 | ₩6,833 | ₩7,127 | ₩6,820 | ₩7,100 | +3.91% | 2.3만 |
|---|
| 2026.08.25 | ₩7,728 | ₩7,728 | ₩7,060 | ₩7,074 | -8.46% | 2.1천 |
|---|
| 2026.08.24 | ₩6,887 | ₩7,127 | ₩6,767 | ₩7,114 | +3.29% | 1.2만 |
|---|
| 2026.08.21 | ₩7,861 | ₩7,981 | ₩7,514 | ₩7,981 | +1.53% | 2.1천 |
|---|
| 2026.08.20 | ₩8,008 | ₩8,221 | ₩7,888 | ₩8,221 | +2.67% | 3.8천 |
|---|
| 2026.08.19 | ₩8,408 | ₩8,715 | ₩8,141 | ₩8,141 | -3.17% | 3천 |
|---|
| 2026.08.18 | ₩11,985 | ₩11,985 | ₩8,942 | ₩9,609 | -19.82% | 2만 |
|---|
| 2026.08.17 | ₩11,345 | ₩12,225 | ₩11,345 | ₩11,985 | +5.65% | 1.4만 |
|---|
| 2026.08.14 | ₩10,677 | ₩11,264 | ₩10,384 | ₩10,904 | +2.13% | 1.1만 |
|---|
| 2026.08.13 | ₩10,610 | ₩11,585 | ₩10,610 | ₩10,904 | +2.77% | 1.3만 |
|---|
| 2026.08.12 | ₩10,410 | ₩10,704 | ₩10,170 | ₩10,504 | +0.90% | 1.9만 |
|---|
| 2026.08.11 | ₩8,795 | ₩9,369 | ₩8,795 | ₩9,369 | +6.53% | 8.4천 |
|---|
| 2026.08.10 | ₩8,475 | ₩8,689 | ₩8,075 | ₩8,075 | -4.72% | 1.1만 |
|---|
| 2026.08.07 | ₩9,169 | ₩9,169 | ₩8,729 | ₩8,795 | -4.08% | 2천 |
|---|
| 2026.08.06 | ₩7,834 | ₩8,969 | ₩7,834 | ₩8,555 | +9.20% | 1.3만 |
|---|
| 2026.08.05 | ₩8,675 | ₩8,755 | ₩8,488 | ₩8,515 | -1.85% | 1.2만 |
|---|
| 2026.08.04 | ₩8,395 | ₩9,383 | ₩8,395 | ₩9,303 | +10.81% | 1만 |
|---|
| 2026.08.03 | ₩6,780 | ₩7,981 | ₩6,713 | ₩7,701 | +13.58% | 9.3천 |
|---|
| 2026.07.31 | ₩8,248 | ₩8,302 | ₩7,234 | ₩7,594 | -7.93% | 3.1만 |
|---|
| 2026.07.30 | ₩7,020 | ₩7,220 | ₩6,913 | ₩7,180 | +2.28% | 7.6천 |
|---|
| 2026.07.29 | ₩5,205 | ₩5,419 | ₩4,698 | ₩4,725 | -9.23% | 2.4만 |
|---|
| 2026.07.28 | ₩5,485 | ₩5,485 | ₩4,885 | ₩5,299 | -3.41% | 1만 |
|---|
| 2026.07.27 | ₩7,594 | ₩7,594 | ₩6,219 | ₩6,727 | -11.42% | 6.1천 |
|---|
| 2026.07.24 | ₩8,248 | ₩8,302 | ₩7,501 | ₩7,501 | -9.06% | 5.1천 |
|---|
| 2026.07.23 | ₩9,076 | ₩9,436 | ₩8,742 | ₩8,769 | -3.38% | 1.7만 |
|---|
| 2026.07.22 | ₩9,089 | ₩9,156 | ₩9,009 | ₩9,009 | -0.88% | 800 |
|---|
| 2026.07.21 | ₩8,542 | ₩9,076 | ₩8,408 | ₩9,076 | +6.25% | 4.8천 |
|---|
| 2026.07.20 | ₩8,141 | ₩8,181 | ₩7,794 | ₩7,794 | -4.26% | 1.5천 |
|---|
| 2026.07.17 | ₩7,180 | ₩8,141 | ₩6,673 | ₩7,888 | +9.85% | 6천 |
|---|
| 2026.07.16 | ₩8,128 | ₩8,128 | ₩8,048 | ₩8,048 | -0.99% | 500 |
|---|
| 2026.07.15 | ₩9,529 | ₩9,543 | ₩8,755 | ₩9,489 | -0.42% | 1.6천 |
|---|
| 2026.07.14 | ₩9,810 | ₩9,930 | ₩9,556 | ₩9,609 | -2.04% | 1.1만 |
|---|
| 2026.07.13 | ₩9,249 | ₩9,249 | ₩8,622 | ₩8,662 | -6.35% | 1.1천 |
|---|
| 2026.07.10 | ₩9,810 | ₩9,916 | ₩9,289 | ₩9,916 | +1.09% | 7.9천 |
|---|
| 2026.07.09 | ₩9,823 | ₩10,784 | ₩9,823 | ₩10,197 | +3.80% | 9.3천 |
|---|
| 2026.07.08 | ₩8,649 | ₩8,982 | ₩8,568 | ₩8,982 | +3.86% | 2.8천 |
|---|
| 2026.07.07 | ₩9,129 | ₩9,343 | ₩7,914 | ₩8,141 | -10.82% | 1.7만 |
|---|
| 2026.07.06 | ₩12,466 | ₩12,466 | ₩10,344 | ₩10,344 | -17.02% | 1.4만 |
|---|
| 2026.07.02 | ₩15,575 | ₩15,789 | ₩10,744 | ₩11,304 | -27.42% | 1.9만 |
|---|
| 2026.07.01 | ₩18,445 | ₩18,445 | ₩16,616 | ₩16,616 | -9.91% | 8.7천 |
|---|
| 2026.06.30 | ₩17,898 | ₩19,726 | ₩17,898 | ₩19,726 | +10.22% | 8.1천 |
|---|
| 2026.06.29 | ₩14,654 | ₩16,523 | ₩14,361 | ₩16,203 | +10.56% | 5.1천 |
|---|
| 2026.06.26 | ₩14,694 | ₩14,694 | ₩13,240 | ₩13,280 | -9.63% | 1.3만 |
|---|
| 2026.06.25 | ₩17,884 | ₩17,884 | ₩17,711 | ₩17,711 | -0.97% | 1천 |
|---|
| 2026.06.24 | ₩16,363 | ₩16,363 | ₩15,722 | ₩16,002 | -2.20% | 1.2천 |
|---|
| 2026.06.23 | ₩18,311 | ₩18,311 | ₩16,296 | ₩16,576 | -9.48% | 2.5천 |
|---|