시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long FPS Daily ETF 과거 주가
Leverage Shares 2X Long FPS Daily ETF · FPSX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long FPS Daily ETF · FPSX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,438 | ₩6,599 | ₩6,116 | ₩6,465 | +0.42% | 57.2만 |
| 2026.10.08 | ₩6,384 | ₩6,706 | ₩5,821 | ₩6,398 | +0.21% | 18.4만 |
| 2026.10.07 | ₩6,492 | ₩6,787 | ₩6,156 | ₩6,666 | +2.69% | 21.6만 |
| 2026.10.06 | ₩6,384 | ₩7,001 | ₩6,196 | ₩6,934 | +8.61% | 67.6만 |
| 2026.10.05 | ₩6,585 | ₩6,612 | ₩6,089 | ₩6,196 | -5.91% | 25.2만 |
| 2026.10.02 | ₩6,371 | ₩6,666 | ₩6,196 | ₩6,626 | +4.00% | 37만 |
| 2026.10.01 | ₩5,687 | ₩5,834 | ₩5,164 | ₩5,700 | +0.24% | 19.6만 |
| 2026.09.30 | ₩5,834 | ₩5,915 | ₩5,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,767 |
| -1.15% |
| 12.4만 |
| 2026.09.29 | ₩5,767 | ₩6,062 | ₩5,512 | ₩5,633 | -2.33% | 11.1만 |
|---|
| 2026.09.28 | ₩6,089 | ₩6,210 | ₩5,445 | ₩5,459 | -10.35% | 18.1만 |
|---|
| 2026.09.25 | ₩6,183 | ₩6,398 | ₩6,022 | ₩6,237 | +0.87% | 25.6만 |
|---|
| 2026.09.24 | ₩6,170 | ₩6,478 | ₩6,036 | ₩6,250 | +1.30% | 38.1만 |
|---|
| 2026.09.23 | ₩6,049 | ₩6,585 | ₩5,660 | ₩6,585 | +8.87% | 29.7만 |
|---|
| 2026.09.22 | ₩5,821 | ₩6,277 | ₩5,767 | ₩6,116 | +5.07% | 29.7만 |
|---|
| 2026.09.21 | ₩6,720 | ₩6,720 | ₩5,714 | ₩5,901 | -12.18% | 53.4만 |
|---|
| 2026.09.18 | ₩6,518 | ₩6,572 | ₩5,955 | ₩6,451 | -1.03% | 53.2만 |
|---|
| 2026.09.17 | ₩5,821 | ₩6,049 | ₩5,512 | ₩6,009 | +3.23% | 62.8만 |
|---|
| 2026.09.16 | ₩4,627 | ₩5,432 | ₩4,627 | ₩5,083 | +9.86% | 122.5만 |
|---|
| 2026.09.15 | ₩4,037 | ₩4,587 | ₩3,742 | ₩4,158 | +2.99% | 147.5만 |
|---|
| 2026.09.14 | ₩3,849 | ₩3,876 | ₩3,326 | ₩3,527 | -8.36% | 61.9만 |
|---|
| 2026.09.11 | ₩3,957 | ₩4,399 | ₩3,957 | ₩4,359 | +10.17% | 36.7만 |
|---|
| 2026.09.10 | ₩3,957 | ₩4,037 | ₩3,635 | ₩3,702 | -6.44% | 16.6만 |
|---|
| 2026.09.09 | ₩4,560 | ₩4,560 | ₩4,225 | ₩4,225 | -7.35% | 29.7만 |
|---|
| 2026.09.08 | ₩4,681 | ₩4,761 | ₩4,305 | ₩4,574 | -2.29% | 13.5만 |
|---|
| 2026.09.04 | ₩4,252 | ₩4,413 | ₩4,158 | ₩4,359 | +2.52% | 18.1만 |
|---|
| 2026.09.03 | ₩3,970 | ₩4,198 | ₩3,527 | ₩4,118 | +3.72% | 24.3만 |
|---|
| 2026.09.02 | ₩3,755 | ₩3,836 | ₩3,608 | ₩3,809 | +1.43% | 8.2만 |
|---|
| 2026.09.01 | ₩4,104 | ₩4,185 | ₩3,769 | ₩3,769 | -8.17% | 12.6만 |
|---|
| 2026.08.31 | ₩4,131 | ₩4,171 | ₩3,930 | ₩4,171 | +0.97% | 21만 |
|---|
| 2026.08.28 | ₩4,386 | ₩4,399 | ₩4,024 | ₩4,144 | -5.50% | 10.7만 |
|---|
| 2026.08.27 | ₩5,016 | ₩5,043 | ₩4,439 | ₩4,480 | -10.70% | 14.2만 |
|---|
| 2026.08.26 | ₩4,735 | ₩4,842 | ₩4,587 | ₩4,627 | -2.27% | 2.3만 |
|---|
| 2026.08.25 | ₩4,815 | ₩4,949 | ₩4,520 | ₩4,654 | -3.34% | 3.9만 |
|---|
| 2026.08.24 | ₩4,627 | ₩4,775 | ₩4,426 | ₩4,614 | -0.29% | 2.7만 |
|---|
| 2026.08.21 | ₩5,258 | ₩5,258 | ₩4,788 | ₩4,922 | -6.38% | 3.6만 |
|---|
| 2026.08.20 | ₩5,110 | ₩5,284 | ₩4,855 | ₩4,976 | -2.62% | 3.9만 |
|---|
| 2026.08.19 | ₩5,915 | ₩5,915 | ₩5,123 | ₩5,311 | -10.20% | 4.2만 |
|---|
| 2026.08.18 | ₩6,304 | ₩6,304 | ₩5,821 | ₩5,915 | -6.17% | 1.4만 |
|---|
| 2026.08.17 | ₩7,310 | ₩7,310 | ₩6,827 | ₩6,827 | -6.61% | 14.2만 |
|---|
| 2026.08.14 | ₩6,854 | ₩7,162 | ₩6,626 | ₩7,135 | +4.11% | 8.2만 |
|---|
| 2026.08.13 | ₩6,438 | ₩6,679 | ₩6,371 | ₩6,398 | -0.63% | 1.4만 |
|---|
| 2026.08.12 | ₩6,988 | ₩7,202 | ₩6,626 | ₩6,626 | -5.18% | 2.4만 |
|---|
| 2026.08.11 | ₩6,720 | ₩6,921 | ₩6,438 | ₩6,451 | -3.99% | 3.1만 |
|---|
| 2026.08.10 | ₩6,867 | ₩6,867 | ₩6,478 | ₩6,478 | -5.66% | 1.3만 |
|---|
| 2026.08.07 | ₩7,149 | ₩7,149 | ₩6,277 | ₩6,840 | -4.32% | 3만 |
|---|
| 2026.08.06 | ₩6,706 | ₩7,149 | ₩6,492 | ₩6,532 | -2.60% | 4.8만 |
|---|
| 2026.08.05 | ₩7,109 | ₩7,135 | ₩6,733 | ₩6,867 | -3.40% | 6.4만 |
|---|
| 2026.08.04 | ₩6,559 | ₩7,363 | ₩6,438 | ₩7,135 | +8.79% | 4만 |
|---|
| 2026.08.03 | ₩5,352 | ₩6,009 | ₩5,352 | ₩6,009 | +12.28% | 7.2만 |
|---|
| 2026.07.31 | ₩5,539 | ₩5,727 | ₩4,976 | ₩5,137 | -7.26% | 17만 |
|---|
| 2026.07.30 | ₩4,560 | ₩5,231 | ₩4,507 | ₩5,177 | +13.53% | 16.4만 |
|---|
| 2026.07.29 | ₩4,667 | ₩4,667 | ₩4,024 | ₩4,051 | -13.22% | 6.6만 |
|---|
| 2026.07.28 | ₩5,942 | ₩5,942 | ₩4,828 | ₩5,003 | -15.80% | 6.8만 |
|---|
| 2026.07.27 | ₩6,559 | ₩6,612 | ₩5,821 | ₩6,357 | -3.07% | 1.8만 |
|---|
| 2026.07.24 | ₩7,860 | ₩7,860 | ₩5,995 | ₩6,264 | -20.31% | 3.5만 |
|---|
| 2026.07.23 | ₩7,390 | ₩7,927 | ₩7,296 | ₩7,430 | +0.54% | 2.7만 |
|---|
| 2026.07.22 | ₩7,766 | ₩7,913 | ₩7,390 | ₩7,390 | -4.84% | 3.3만 |
|---|
| 2026.07.21 | ₩7,833 | ₩8,034 | ₩7,216 | ₩8,034 | +2.57% | 4.3만 |
|---|
| 2026.07.20 | ₩8,342 | ₩8,651 | ₩7,269 | ₩7,269 | -12.86% | 2.4만 |
|---|
| 2026.07.17 | ₩6,706 | ₩8,141 | ₩6,626 | ₩7,913 | +18.00% | 2.7만 |
|---|
| 2026.07.16 | ₩8,611 | ₩8,611 | ₩7,323 | ₩7,739 | -10.12% | 1.1만 |
|---|
| 2026.07.15 | ₩9,000 | ₩9,187 | ₩8,383 | ₩9,067 | +0.75% | 8.9천 |
|---|
| 2026.07.14 | ₩9,053 | ₩9,053 | ₩8,423 | ₩8,450 | -6.67% | 1.2만 |
|---|
| 2026.07.13 | ₩9,737 | ₩9,885 | ₩9,026 | ₩9,094 | -6.61% | 1.9만 |
|---|
| 2026.07.10 | ₩10,260 | ₩10,515 | ₩10,234 | ₩10,515 | +2.48% | 3.3천 |
|---|
| 2026.07.09 | ₩11,427 | ₩11,427 | ₩10,582 | ₩10,582 | -7.39% | 1.2만 |
|---|
| 2026.07.08 | ₩10,126 | ₩10,623 | ₩9,482 | ₩10,421 | +2.91% | 1.7만 |
|---|
| 2026.07.07 | ₩10,864 | ₩10,864 | ₩9,536 | ₩9,992 | -8.02% | 4.4만 |
|---|
| 2026.07.06 | ₩11,333 | ₩11,696 | ₩11,119 | ₩11,333 | 0.00% | 1.3만 |
|---|
| 2026.07.02 | ₩11,924 | ₩12,125 | ₩10,596 | ₩11,186 | -6.19% | 3.2만 |
|---|
| 2026.07.01 | ₩14,646 | ₩15,572 | ₩13,010 | ₩13,010 | -11.17% | 1.1만 |
|---|
| 2026.06.30 | ₩14,754 | ₩16,792 | ₩14,284 | ₩16,309 | +10.55% | 1.2만 |
|---|
| 2026.06.29 | ₩16,685 | ₩16,685 | ₩14,968 | ₩15,746 | -5.63% | 5.5천 |
|---|
| 2026.06.26 | ₩16,712 | ₩16,712 | ₩15,075 | ₩15,679 | -6.18% | 5.8천 |
|---|
| 2026.06.25 | ₩20,574 | ₩20,574 | ₩17,812 | ₩18,026 | -12.39% | 6천 |
|---|
| 2026.06.24 | ₩19,153 | ₩20,414 | ₩18,549 | ₩18,764 | -2.03% | 9천 |
|---|
| 2026.06.23 | ₩18,308 | ₩19,059 | ₩18,308 | ₩18,603 | +1.61% | 3.9천 |
|---|