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 | ₩16,045 | ₩16,045 | ₩16,045 | ₩16,045 | 0.00% | 100 |
| 2026.10.08 | ₩15,858 | ₩15,858 | ₩15,858 | ₩15,858 | 0.00% | 100 |
| 2026.10.07 | ₩16,152 | ₩16,152 | ₩16,112 | ₩16,139 | -0.08% | 6.6천 |
| 2026.10.06 | ₩17,114 | ₩17,114 | ₩16,753 | ₩16,874 | -1.41% | 400 |
| 2026.10.05 | ₩17,047 | ₩17,101 | ₩16,994 | ₩17,101 | +0.31% | 1.6천 |
| 2026.10.02 | ₩17,047 | ₩17,047 | ₩17,047 | ₩17,047 | 0.00% | 300 |
| 2026.10.01 | ₩17,114 | ₩17,114 | ₩17,114 | ₩17,114 | 0.00% | 400 |
| 2026.09.30 | ₩16,660 | ₩16,660 | ₩16,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,660 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩16,646 | ₩16,646 | ₩16,379 | ₩16,526 | -0.72% | 2.5천 |
|---|
| 2026.09.28 | ₩16,513 | ₩16,727 | ₩16,513 | ₩16,727 | +1.29% | 100 |
|---|
| 2026.09.25 | ₩16,887 | ₩16,900 | ₩16,887 | ₩16,900 | +0.08% | 200 |
|---|
| 2026.09.24 | ₩16,446 | ₩16,914 | ₩16,446 | ₩16,820 | +2.27% | 7.5천 |
|---|
| 2026.09.23 | ₩16,486 | ₩16,954 | ₩16,486 | ₩16,954 | +2.84% | 4.9천 |
|---|
| 2026.09.22 | ₩16,833 | ₩16,833 | ₩16,807 | ₩16,807 | -0.16% | 300 |
|---|
| 2026.09.21 | ₩16,059 | ₩16,059 | ₩16,005 | ₩16,005 | -0.33% | 600 |
|---|
| 2026.09.18 | ₩15,765 | ₩16,085 | ₩15,765 | ₩16,085 | +2.03% | 1.1천 |
|---|
| 2026.09.17 | ₩15,925 | ₩16,072 | ₩15,925 | ₩16,032 | +0.67% | 700 |
|---|
| 2026.09.16 | ₩15,738 | ₩16,379 | ₩15,738 | ₩16,246 | +3.23% | 7.1천 |
|---|
| 2026.09.15 | ₩15,083 | ₩15,564 | ₩15,043 | ₩15,564 | +3.19% | 1.1만 |
|---|
| 2026.09.14 | ₩14,910 | ₩15,310 | ₩14,696 | ₩15,270 | +2.42% | 1만 |
|---|
| 2026.09.11 | ₩15,457 | ₩15,551 | ₩15,417 | ₩15,417 | -0.26% | 1.7천 |
|---|
| 2026.09.10 | ₩15,337 | ₩15,658 | ₩15,337 | ₩15,417 | +0.52% | 2.6천 |
|---|
| 2026.09.09 | ₩15,845 | ₩15,845 | ₩15,845 | ₩15,845 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩16,339 | ₩16,379 | ₩16,299 | ₩16,379 | +0.25% | 800 |
|---|
| 2026.09.04 | ₩16,353 | ₩16,580 | ₩16,339 | ₩16,580 | +1.39% | 3천 |
|---|
| 2026.09.03 | ₩16,045 | ₩16,339 | ₩16,045 | ₩16,286 | +1.50% | 4.6천 |
|---|
| 2026.09.02 | ₩16,513 | ₩16,513 | ₩15,898 | ₩16,045 | -2.83% | 9.1천 |
|---|
| 2026.09.01 | ₩16,820 | ₩16,847 | ₩16,540 | ₩16,660 | -0.95% | 6.1천 |
|---|
| 2026.08.31 | ₩17,381 | ₩17,381 | ₩17,314 | ₩17,314 | -0.38% | 900 |
|---|
| 2026.08.28 | ₩17,929 | ₩17,929 | ₩17,769 | ₩17,916 | -0.07% | 1.4천 |
|---|
| 2026.08.27 | ₩18,503 | ₩18,570 | ₩18,250 | ₩18,557 | +0.29% | 5.2천 |
|---|
| 2026.08.26 | ₩18,103 | ₩18,517 | ₩18,036 | ₩18,517 | +2.29% | 2.6천 |
|---|
| 2026.08.25 | ₩17,501 | ₩17,702 | ₩17,501 | ₩17,702 | +1.15% | 2.1천 |
|---|
| 2026.08.24 | ₩17,635 | ₩18,316 | ₩17,542 | ₩18,316 | +3.86% | 4.3천 |
|---|
| 2026.08.21 | ₩18,290 | ₩18,316 | ₩17,835 | ₩17,835 | -2.48% | 1.4천 |
|---|
| 2026.08.20 | ₩18,744 | ₩18,744 | ₩18,169 | ₩18,169 | -3.06% | 8.2천 |
|---|
| 2026.08.19 | ₩19,305 | ₩19,399 | ₩18,744 | ₩18,744 | -2.91% | 1.6천 |
|---|
| 2026.08.18 | ₩19,973 | ₩19,973 | ₩19,826 | ₩19,826 | -0.74% | 600 |
|---|
| 2026.08.17 | ₩20,133 | ₩20,133 | ₩20,133 | ₩20,133 | 0.00% | 1.4천 |
|---|
| 2026.08.14 | ₩20,895 | ₩20,895 | ₩20,828 | ₩20,895 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩20,668 | ₩20,882 | ₩20,668 | ₩20,882 | +1.03% | 3.2천 |
|---|
| 2026.08.12 | ₩20,454 | ₩21,095 | ₩20,454 | ₩21,095 | +3.14% | 4천 |
|---|
| 2026.08.11 | ₩22,605 | ₩22,605 | ₩20,200 | ₩20,200 | -10.64% | 1.3만 |
|---|
| 2026.08.10 | ₩22,538 | ₩22,552 | ₩22,538 | ₩22,538 | 0.00% | 3.3천 |
|---|
| 2026.08.07 | ₩22,177 | ₩23,139 | ₩22,177 | ₩23,139 | +4.34% | 2.6만 |
|---|
| 2026.08.06 | ₩22,578 | ₩22,578 | ₩22,137 | ₩22,137 | -1.95% | 2만 |
|---|
| 2026.08.05 | ₩23,674 | ₩23,674 | ₩23,674 | ₩23,674 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩23,714 | ₩23,714 | ₩23,714 | ₩23,714 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩23,393 | ₩23,393 | ₩22,725 | ₩23,393 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩22,137 | ₩23,086 | ₩22,137 | ₩22,792 | +2.96% | 1.1천 |
|---|
| 2026.07.30 | ₩22,071 | ₩22,538 | ₩22,071 | ₩22,538 | +2.12% | 300 |
|---|
| 2026.07.29 | ₩22,939 | ₩22,939 | ₩22,418 | ₩22,418 | -2.27% | 900 |
|---|
| 2026.07.28 | ₩23,674 | ₩23,674 | ₩23,540 | ₩23,540 | -0.56% | 1.4천 |
|---|
| 2026.07.27 | ₩23,166 | ₩23,220 | ₩22,845 | ₩23,220 | +0.23% | 600 |
|---|
| 2026.07.24 | ₩22,739 | ₩22,765 | ₩22,405 | ₩22,765 | +0.12% | 1.2천 |
|---|
| 2026.07.23 | ₩22,111 | ₩23,968 | ₩22,111 | ₩23,313 | +5.44% | 8.4천 |
|---|
| 2026.07.22 | ₩20,908 | ₩21,002 | ₩20,908 | ₩21,002 | +0.45% | 700 |
|---|
| 2026.07.21 | ₩20,708 | ₩20,841 | ₩20,467 | ₩20,467 | -1.16% | 5.7천 |
|---|
| 2026.07.20 | ₩19,666 | ₩20,000 | ₩19,652 | ₩19,839 | +0.88% | 4.7천 |
|---|
| 2026.07.17 | ₩20,334 | ₩20,334 | ₩19,492 | ₩19,639 | -3.42% | 1.8천 |
|---|
| 2026.07.16 | ₩19,399 | ₩19,866 | ₩19,399 | ₩19,866 | +2.41% | 400 |
|---|
| 2026.07.15 | ₩19,719 | ₩19,719 | ₩19,038 | ₩19,252 | -2.37% | 1.8천 |
|---|
| 2026.07.14 | ₩19,358 | ₩19,385 | ₩19,318 | ₩19,318 | -0.21% | 800 |
|---|
| 2026.07.13 | ₩19,238 | ₩19,238 | ₩19,051 | ₩19,198 | -0.21% | 2천 |
|---|
| 2026.07.10 | ₩19,652 | ₩20,160 | ₩19,652 | ₩20,000 | +1.77% | 700 |
|---|
| 2026.07.09 | ₩18,944 | ₩19,385 | ₩18,944 | ₩19,385 | +2.33% | 1.3천 |
|---|
| 2026.07.08 | ₩18,851 | ₩19,278 | ₩18,677 | ₩18,971 | +0.64% | 2.4천 |
|---|
| 2026.07.07 | ₩19,439 | ₩19,799 | ₩19,439 | ₩19,799 | +1.86% | 800 |
|---|
| 2026.07.06 | ₩20,521 | ₩20,975 | ₩19,399 | ₩20,975 | +2.21% | 2.4만 |
|---|
| 2026.07.02 | ₩19,158 | ₩20,628 | ₩19,158 | ₩20,628 | +7.67% | 2만 |
|---|
| 2026.07.01 | ₩19,706 | ₩19,946 | ₩19,278 | ₩19,358 | -1.76% | 6천 |
|---|
| 2026.06.30 | ₩19,826 | ₩19,826 | ₩19,212 | ₩19,572 | -1.28% | 4천 |
|---|
| 2026.06.29 | ₩23,073 | ₩23,179 | ₩20,374 | ₩20,454 | -11.35% | 4.4천 |
|---|
| 2026.06.26 | ₩21,803 | ₩21,990 | ₩21,416 | ₩21,990 | +0.86% | 2.1천 |
|---|
| 2026.06.25 | ₩22,391 | ₩22,645 | ₩21,670 | ₩21,790 | -2.68% | 5.3천 |
|---|
| 2026.06.24 | ₩21,149 | ₩21,242 | ₩21,015 | ₩21,082 | -0.32% | 1천 |
|---|
| 2026.06.23 | ₩20,160 | ₩20,908 | ₩20,160 | ₩20,200 | +0.20% | 6.2천 |
|---|
| 2026.06.22 | ₩21,509 | ₩21,670 | ₩21,242 | ₩21,242 | -1.24% | 4.4천 |
|---|
| 2026.06.18 | ₩21,750 | ₩22,071 | ₩21,069 | ₩21,496 | -1.17% | 9.1천 |
|---|
| 2026.06.17 | ₩21,803 | ₩22,445 | ₩21,456 | ₩21,456 | -1.59% | 2.2만 |
|---|
| 2026.06.16 | ₩21,469 | ₩21,843 | ₩21,469 | ₩21,616 | +0.68% | 1.3만 |
|---|
| 2026.06.15 | ₩21,790 | ₩21,790 | ₩20,574 | ₩21,135 | -3.00% | 4.9만 |
|---|
| 2026.06.12 | ₩20,147 | ₩20,721 | ₩19,773 | ₩19,906 | -1.19% | 1.4만 |
|---|
| 2026.06.11 | ₩18,210 | ₩19,746 | ₩17,956 | ₩19,706 | +8.22% | 1.6만 |
|---|
| 2026.06.10 | ₩18,784 | ₩18,784 | ₩17,448 | ₩17,448 | -7.11% | 5.2천 |
|---|
| 2026.06.09 | ₩18,904 | ₩19,345 | ₩18,904 | ₩19,345 | +2.33% | 14.7만 |
|---|
| 2026.06.08 | ₩18,958 | ₩19,091 | ₩18,570 | ₩18,570 | -2.04% | 2.3천 |
|---|
| 2026.06.05 | ₩19,626 | ₩19,746 | ₩18,931 | ₩19,011 | -3.13% | 1.8만 |
|---|
| 2026.06.04 | ₩21,590 | ₩21,590 | ₩19,532 | ₩19,746 | -8.54% | 3.4만 |
|---|
| 2026.06.03 | ₩23,086 | ₩23,700 | ₩20,601 | ₩20,828 | -9.78% | 21.3만 |
|---|
| 2026.06.02 | ₩23,273 | ₩23,580 | ₩22,498 | ₩23,099 | -0.75% | 1.3만 |
|---|
| 2026.06.01 | ₩23,139 | ₩23,380 | ₩22,672 | ₩23,380 | +1.04% | 9천 |
|---|
| 2026.05.29 | ₩22,645 | ₩23,834 | ₩22,645 | ₩23,647 | +4.42% | 1.1만 |
|---|
| 2026.05.28 | ₩22,418 | ₩22,725 | ₩22,338 | ₩22,725 | +1.37% | 2.8천 |
|---|
| 2026.05.27 | ₩23,166 | ₩23,166 | ₩22,471 | ₩22,471 | -3.00% | 8.8천 |
|---|
| 2026.05.26 | ₩22,725 | ₩22,899 | ₩22,405 | ₩22,471 | -1.12% | 1.5만 |
|---|
| 2026.05.22 | ₩21,376 | ₩21,937 | ₩21,269 | ₩21,790 | +1.94% | 8.8천 |
|---|
| 2026.05.21 | ₩21,042 | ₩21,042 | ₩21,042 | ₩21,042 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩19,719 | ₩19,866 | ₩19,679 | ₩19,866 | +0.75% | 400 |
|---|
| 2026.05.19 | ₩19,853 | ₩19,853 | ₩19,853 | ₩19,853 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩19,786 | ₩19,893 | ₩19,759 | ₩19,853 | +0.34% | 1천 |
|---|
| 2026.05.15 | ₩19,051 | ₩19,171 | ₩18,878 | ₩19,171 | +0.63% | 800 |
|---|
| 2026.05.14 | ₩19,759 | ₩19,906 | ₩19,759 | ₩19,786 | +0.14% | 900 |
|---|
| 2026.05.13 | ₩19,612 | ₩19,813 | ₩19,612 | ₩19,813 | +1.02% | 200 |
|---|