시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long HON Daily ETF 과거 주가
Leverage Shares 2X Long HON Daily ETF · HONG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long HON Daily ETF · HONG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,094 | ₩16,094 | ₩16,094 | ₩16,094 | 0.00% | 100 |
| 2026.10.08 | ₩15,906 | ₩15,906 | ₩15,906 | ₩15,906 | 0.00% | 100 |
| 2026.10.07 | ₩16,201 | ₩16,201 | ₩16,161 | ₩16,187 | -0.08% | 6.6천 |
| 2026.10.06 | ₩17,166 | ₩17,166 | ₩16,804 | ₩16,924 | -1.41% | 400 |
| 2026.10.05 | ₩17,099 | ₩17,152 | ₩17,045 | ₩17,152 | +0.31% | 1.6천 |
| 2026.10.02 | ₩17,099 | ₩17,099 | ₩17,099 | ₩17,099 | 0.00% | 300 |
| 2026.10.01 | ₩17,166 | ₩17,166 | ₩17,166 | ₩17,166 | 0.00% | 400 |
| 2026.09.30 | ₩16,710 | ₩16,710 | ₩16,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,710 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩16,697 | ₩16,697 | ₩16,429 | ₩16,576 | -0.72% | 2.5천 |
|---|
| 2026.09.28 | ₩16,563 | ₩16,777 | ₩16,563 | ₩16,777 | +1.29% | 100 |
|---|
| 2026.09.25 | ₩16,938 | ₩16,951 | ₩16,938 | ₩16,951 | +0.08% | 200 |
|---|
| 2026.09.24 | ₩16,496 | ₩16,965 | ₩16,496 | ₩16,871 | +2.27% | 7.5천 |
|---|
| 2026.09.23 | ₩16,536 | ₩17,005 | ₩16,536 | ₩17,005 | +2.84% | 4.9천 |
|---|
| 2026.09.22 | ₩16,884 | ₩16,884 | ₩16,857 | ₩16,857 | -0.16% | 300 |
|---|
| 2026.09.21 | ₩16,107 | ₩16,107 | ₩16,053 | ₩16,053 | -0.33% | 600 |
|---|
| 2026.09.18 | ₩15,812 | ₩16,134 | ₩15,812 | ₩16,134 | +2.03% | 1.1천 |
|---|
| 2026.09.17 | ₩15,973 | ₩16,120 | ₩15,973 | ₩16,080 | +0.67% | 700 |
|---|
| 2026.09.16 | ₩15,785 | ₩16,429 | ₩15,785 | ₩16,295 | +3.23% | 7.1천 |
|---|
| 2026.09.15 | ₩15,129 | ₩15,611 | ₩15,089 | ₩15,611 | +3.19% | 1.1만 |
|---|
| 2026.09.14 | ₩14,955 | ₩15,357 | ₩14,740 | ₩15,316 | +2.42% | 1만 |
|---|
| 2026.09.11 | ₩15,504 | ₩15,598 | ₩15,464 | ₩15,464 | -0.26% | 1.7천 |
|---|
| 2026.09.10 | ₩15,383 | ₩15,705 | ₩15,383 | ₩15,464 | +0.52% | 2.6천 |
|---|
| 2026.09.09 | ₩15,893 | ₩15,893 | ₩15,893 | ₩15,893 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩16,388 | ₩16,429 | ₩16,348 | ₩16,429 | +0.25% | 800 |
|---|
| 2026.09.04 | ₩16,402 | ₩16,630 | ₩16,388 | ₩16,630 | +1.39% | 3천 |
|---|
| 2026.09.03 | ₩16,094 | ₩16,388 | ₩16,094 | ₩16,335 | +1.50% | 4.6천 |
|---|
| 2026.09.02 | ₩16,563 | ₩16,563 | ₩15,946 | ₩16,094 | -2.83% | 9.1천 |
|---|
| 2026.09.01 | ₩16,871 | ₩16,898 | ₩16,589 | ₩16,710 | -0.95% | 6.1천 |
|---|
| 2026.08.31 | ₩17,434 | ₩17,434 | ₩17,367 | ₩17,367 | -0.38% | 900 |
|---|
| 2026.08.28 | ₩17,983 | ₩17,983 | ₩17,822 | ₩17,970 | -0.07% | 1.4천 |
|---|
| 2026.08.27 | ₩18,559 | ₩18,626 | ₩18,305 | ₩18,613 | +0.29% | 5.2천 |
|---|
| 2026.08.26 | ₩18,157 | ₩18,573 | ₩18,090 | ₩18,573 | +2.29% | 2.6천 |
|---|
| 2026.08.25 | ₩17,554 | ₩17,755 | ₩17,554 | ₩17,755 | +1.15% | 2.1천 |
|---|
| 2026.08.24 | ₩17,688 | ₩18,372 | ₩17,594 | ₩18,372 | +3.86% | 4.3천 |
|---|
| 2026.08.21 | ₩18,345 | ₩18,372 | ₩17,889 | ₩17,889 | -2.48% | 1.4천 |
|---|
| 2026.08.20 | ₩18,800 | ₩18,800 | ₩18,224 | ₩18,224 | -3.06% | 8.2천 |
|---|
| 2026.08.19 | ₩19,363 | ₩19,457 | ₩18,800 | ₩18,800 | -2.91% | 1.6천 |
|---|
| 2026.08.18 | ₩20,033 | ₩20,033 | ₩19,886 | ₩19,886 | -0.74% | 600 |
|---|
| 2026.08.17 | ₩20,194 | ₩20,194 | ₩20,194 | ₩20,194 | 0.00% | 1.4천 |
|---|
| 2026.08.14 | ₩20,958 | ₩20,958 | ₩20,891 | ₩20,958 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩20,730 | ₩20,945 | ₩20,730 | ₩20,945 | +1.03% | 3.2천 |
|---|
| 2026.08.12 | ₩20,516 | ₩21,159 | ₩20,516 | ₩21,159 | +3.14% | 4천 |
|---|
| 2026.08.11 | ₩22,673 | ₩22,673 | ₩20,261 | ₩20,261 | -10.64% | 1.3만 |
|---|
| 2026.08.10 | ₩22,606 | ₩22,620 | ₩22,606 | ₩22,606 | 0.00% | 3.3천 |
|---|
| 2026.08.07 | ₩22,244 | ₩23,209 | ₩22,244 | ₩23,209 | +4.34% | 2.6만 |
|---|
| 2026.08.06 | ₩22,646 | ₩22,646 | ₩22,204 | ₩22,204 | -1.95% | 2만 |
|---|
| 2026.08.05 | ₩23,745 | ₩23,745 | ₩23,745 | ₩23,745 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩23,785 | ₩23,785 | ₩23,785 | ₩23,785 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩23,464 | ₩23,464 | ₩22,794 | ₩23,464 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩22,204 | ₩23,156 | ₩22,204 | ₩22,861 | +2.96% | 1.1천 |
|---|
| 2026.07.30 | ₩22,137 | ₩22,606 | ₩22,137 | ₩22,606 | +2.12% | 300 |
|---|
| 2026.07.29 | ₩23,008 | ₩23,008 | ₩22,486 | ₩22,486 | -2.27% | 900 |
|---|
| 2026.07.28 | ₩23,745 | ₩23,745 | ₩23,611 | ₩23,611 | -0.56% | 1.4천 |
|---|
| 2026.07.27 | ₩23,236 | ₩23,290 | ₩22,914 | ₩23,290 | +0.23% | 600 |
|---|
| 2026.07.24 | ₩22,807 | ₩22,834 | ₩22,472 | ₩22,834 | +0.12% | 1.2천 |
|---|
| 2026.07.23 | ₩22,177 | ₩24,040 | ₩22,177 | ₩23,383 | +5.44% | 8.4천 |
|---|
| 2026.07.22 | ₩20,971 | ₩21,065 | ₩20,971 | ₩21,065 | +0.45% | 700 |
|---|
| 2026.07.21 | ₩20,770 | ₩20,904 | ₩20,529 | ₩20,529 | -1.16% | 5.7천 |
|---|
| 2026.07.20 | ₩19,725 | ₩20,060 | ₩19,712 | ₩19,899 | +0.88% | 4.7천 |
|---|
| 2026.07.17 | ₩20,395 | ₩20,395 | ₩19,551 | ₩19,698 | -3.42% | 1.8천 |
|---|
| 2026.07.16 | ₩19,457 | ₩19,926 | ₩19,457 | ₩19,926 | +2.41% | 400 |
|---|
| 2026.07.15 | ₩19,779 | ₩19,779 | ₩19,095 | ₩19,310 | -2.37% | 1.8천 |
|---|
| 2026.07.14 | ₩19,417 | ₩19,444 | ₩19,377 | ₩19,377 | -0.21% | 800 |
|---|
| 2026.07.13 | ₩19,296 | ₩19,296 | ₩19,109 | ₩19,256 | -0.21% | 2천 |
|---|
| 2026.07.10 | ₩19,712 | ₩20,221 | ₩19,712 | ₩20,060 | +1.77% | 700 |
|---|
| 2026.07.09 | ₩19,001 | ₩19,444 | ₩19,001 | ₩19,444 | +2.33% | 1.3천 |
|---|
| 2026.07.08 | ₩18,908 | ₩19,336 | ₩18,733 | ₩19,028 | +0.64% | 2.4천 |
|---|
| 2026.07.07 | ₩19,497 | ₩19,859 | ₩19,497 | ₩19,859 | +1.86% | 800 |
|---|
| 2026.07.06 | ₩20,583 | ₩21,038 | ₩19,457 | ₩21,038 | +2.21% | 2.4만 |
|---|
| 2026.07.02 | ₩19,216 | ₩20,690 | ₩19,216 | ₩20,690 | +7.67% | 2만 |
|---|
| 2026.07.01 | ₩19,765 | ₩20,006 | ₩19,336 | ₩19,417 | -1.76% | 6천 |
|---|
| 2026.06.30 | ₩19,886 | ₩19,886 | ₩19,269 | ₩19,631 | -1.28% | 4천 |
|---|
| 2026.06.29 | ₩23,142 | ₩23,249 | ₩20,435 | ₩20,516 | -11.35% | 4.4천 |
|---|
| 2026.06.26 | ₩21,869 | ₩22,057 | ₩21,481 | ₩22,057 | +0.86% | 2.1천 |
|---|
| 2026.06.25 | ₩22,459 | ₩22,713 | ₩21,735 | ₩21,856 | -2.68% | 5.3천 |
|---|
| 2026.06.24 | ₩21,213 | ₩21,306 | ₩21,079 | ₩21,146 | -0.32% | 1천 |
|---|
| 2026.06.23 | ₩20,221 | ₩20,971 | ₩20,221 | ₩20,261 | +0.20% | 6.2천 |
|---|
| 2026.06.22 | ₩21,574 | ₩21,735 | ₩21,306 | ₩21,306 | -1.24% | 4.4천 |
|---|
| 2026.06.18 | ₩21,816 | ₩22,137 | ₩21,132 | ₩21,561 | -1.17% | 9.1천 |
|---|
| 2026.06.17 | ₩21,869 | ₩22,512 | ₩21,521 | ₩21,521 | -1.59% | 2.2만 |
|---|
| 2026.06.16 | ₩21,534 | ₩21,909 | ₩21,534 | ₩21,682 | +0.68% | 1.3만 |
|---|
| 2026.06.15 | ₩21,856 | ₩21,856 | ₩20,636 | ₩21,199 | -3.00% | 4.9만 |
|---|
| 2026.06.12 | ₩20,208 | ₩20,784 | ₩19,832 | ₩19,966 | -1.19% | 1.4만 |
|---|
| 2026.06.11 | ₩18,264 | ₩19,805 | ₩18,010 | ₩19,765 | +8.22% | 1.6만 |
|---|
| 2026.06.10 | ₩18,841 | ₩18,841 | ₩17,501 | ₩17,501 | -7.11% | 5.2천 |
|---|
| 2026.06.09 | ₩18,961 | ₩19,403 | ₩18,961 | ₩19,403 | +2.33% | 14.7만 |
|---|
| 2026.06.08 | ₩19,015 | ₩19,149 | ₩18,626 | ₩18,626 | -2.04% | 2.3천 |
|---|
| 2026.06.05 | ₩19,685 | ₩19,805 | ₩18,988 | ₩19,068 | -3.13% | 1.8만 |
|---|
| 2026.06.04 | ₩21,655 | ₩21,655 | ₩19,591 | ₩19,805 | -8.54% | 3.4만 |
|---|
| 2026.06.03 | ₩23,156 | ₩23,772 | ₩20,663 | ₩20,891 | -9.78% | 21.3만 |
|---|
| 2026.06.02 | ₩23,343 | ₩23,651 | ₩22,566 | ₩23,169 | -0.75% | 1.3만 |
|---|
| 2026.06.01 | ₩23,209 | ₩23,450 | ₩22,740 | ₩23,450 | +1.04% | 9천 |
|---|
| 2026.05.29 | ₩22,713 | ₩23,906 | ₩22,713 | ₩23,718 | +4.42% | 1.1만 |
|---|
| 2026.05.28 | ₩22,486 | ₩22,794 | ₩22,405 | ₩22,794 | +1.37% | 2.8천 |
|---|
| 2026.05.27 | ₩23,236 | ₩23,236 | ₩22,539 | ₩22,539 | -3.00% | 8.8천 |
|---|
| 2026.05.26 | ₩22,794 | ₩22,968 | ₩22,472 | ₩22,539 | -1.12% | 1.5만 |
|---|
| 2026.05.22 | ₩21,440 | ₩22,003 | ₩21,333 | ₩21,856 | +1.94% | 8.8천 |
|---|
| 2026.05.21 | ₩21,105 | ₩21,105 | ₩21,105 | ₩21,105 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩19,779 | ₩19,926 | ₩19,738 | ₩19,926 | +0.75% | 400 |
|---|
| 2026.05.19 | ₩19,913 | ₩19,913 | ₩19,913 | ₩19,913 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩19,846 | ₩19,953 | ₩19,819 | ₩19,913 | +0.34% | 1천 |
|---|
| 2026.05.15 | ₩19,109 | ₩19,229 | ₩18,934 | ₩19,229 | +0.63% | 800 |
|---|
| 2026.05.14 | ₩19,819 | ₩19,966 | ₩19,819 | ₩19,846 | +0.14% | 900 |
|---|
| 2026.05.13 | ₩19,671 | ₩19,872 | ₩19,671 | ₩19,872 | +1.02% | 200 |
|---|