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 | ₩16,046 | ₩16,046 | ₩16,046 | ₩16,046 | 0.00% | 100 |
| 2026.10.08 | ₩15,859 | ₩15,859 | ₩15,859 | ₩15,859 | 0.00% | 100 |
| 2026.10.07 | ₩16,153 | ₩16,153 | ₩16,113 | ₩16,140 | -0.08% | 6.6천 |
| 2026.10.06 | ₩17,115 | ₩17,115 | ₩16,754 | ₩16,875 | -1.41% | 400 |
| 2026.10.05 | ₩17,048 | ₩17,102 | ₩16,995 | ₩17,102 | +0.31% | 1.6천 |
| 2026.10.02 | ₩17,048 | ₩17,048 | ₩17,048 | ₩17,048 | 0.00% | 300 |
| 2026.10.01 | ₩17,115 | ₩17,115 | ₩17,115 | ₩17,115 | 0.00% | 400 |
| 2026.09.30 | ₩16,661 | ₩16,661 | ₩16,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,661 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩16,647 | ₩16,647 | ₩16,380 | ₩16,527 | -0.72% | 2.5천 |
|---|
| 2026.09.28 | ₩16,514 | ₩16,728 | ₩16,514 | ₩16,728 | +1.29% | 100 |
|---|
| 2026.09.25 | ₩16,888 | ₩16,901 | ₩16,888 | ₩16,901 | +0.08% | 200 |
|---|
| 2026.09.24 | ₩16,447 | ₩16,915 | ₩16,447 | ₩16,821 | +2.27% | 7.5천 |
|---|
| 2026.09.23 | ₩16,487 | ₩16,955 | ₩16,487 | ₩16,955 | +2.84% | 4.9천 |
|---|
| 2026.09.22 | ₩16,834 | ₩16,834 | ₩16,808 | ₩16,808 | -0.16% | 300 |
|---|
| 2026.09.21 | ₩16,060 | ₩16,060 | ₩16,006 | ₩16,006 | -0.33% | 600 |
|---|
| 2026.09.18 | ₩15,766 | ₩16,086 | ₩15,766 | ₩16,086 | +2.03% | 1.1천 |
|---|
| 2026.09.17 | ₩15,926 | ₩16,073 | ₩15,926 | ₩16,033 | +0.67% | 700 |
|---|
| 2026.09.16 | ₩15,739 | ₩16,380 | ₩15,739 | ₩16,247 | +3.23% | 7.1천 |
|---|
| 2026.09.15 | ₩15,084 | ₩15,565 | ₩15,044 | ₩15,565 | +3.19% | 1.1만 |
|---|
| 2026.09.14 | ₩14,911 | ₩15,311 | ₩14,697 | ₩15,271 | +2.42% | 1만 |
|---|
| 2026.09.11 | ₩15,458 | ₩15,552 | ₩15,418 | ₩15,418 | -0.26% | 1.7천 |
|---|
| 2026.09.10 | ₩15,338 | ₩15,659 | ₩15,338 | ₩15,418 | +0.52% | 2.6천 |
|---|
| 2026.09.09 | ₩15,846 | ₩15,846 | ₩15,846 | ₩15,846 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩16,340 | ₩16,380 | ₩16,300 | ₩16,380 | +0.25% | 800 |
|---|
| 2026.09.04 | ₩16,353 | ₩16,581 | ₩16,340 | ₩16,581 | +1.39% | 3천 |
|---|
| 2026.09.03 | ₩16,046 | ₩16,340 | ₩16,046 | ₩16,287 | +1.50% | 4.6천 |
|---|
| 2026.09.02 | ₩16,514 | ₩16,514 | ₩15,899 | ₩16,046 | -2.83% | 9.1천 |
|---|
| 2026.09.01 | ₩16,821 | ₩16,848 | ₩16,541 | ₩16,661 | -0.95% | 6.1천 |
|---|
| 2026.08.31 | ₩17,382 | ₩17,382 | ₩17,315 | ₩17,315 | -0.38% | 900 |
|---|
| 2026.08.28 | ₩17,930 | ₩17,930 | ₩17,770 | ₩17,917 | -0.07% | 1.4천 |
|---|
| 2026.08.27 | ₩18,505 | ₩18,571 | ₩18,251 | ₩18,558 | +0.29% | 5.2천 |
|---|
| 2026.08.26 | ₩18,104 | ₩18,518 | ₩18,037 | ₩18,518 | +2.29% | 2.6천 |
|---|
| 2026.08.25 | ₩17,503 | ₩17,703 | ₩17,503 | ₩17,703 | +1.15% | 2.1천 |
|---|
| 2026.08.24 | ₩17,636 | ₩18,318 | ₩17,543 | ₩18,318 | +3.86% | 4.3천 |
|---|
| 2026.08.21 | ₩18,291 | ₩18,318 | ₩17,837 | ₩17,837 | -2.48% | 1.4천 |
|---|
| 2026.08.20 | ₩18,745 | ₩18,745 | ₩18,171 | ₩18,171 | -3.06% | 8.2천 |
|---|
| 2026.08.19 | ₩19,306 | ₩19,400 | ₩18,745 | ₩18,745 | -2.91% | 1.6천 |
|---|
| 2026.08.18 | ₩19,974 | ₩19,974 | ₩19,827 | ₩19,827 | -0.74% | 600 |
|---|
| 2026.08.17 | ₩20,135 | ₩20,135 | ₩20,135 | ₩20,135 | 0.00% | 1.4천 |
|---|
| 2026.08.14 | ₩20,896 | ₩20,896 | ₩20,829 | ₩20,896 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩20,669 | ₩20,883 | ₩20,669 | ₩20,883 | +1.03% | 3.2천 |
|---|
| 2026.08.12 | ₩20,455 | ₩21,097 | ₩20,455 | ₩21,097 | +3.14% | 4천 |
|---|
| 2026.08.11 | ₩22,606 | ₩22,606 | ₩20,201 | ₩20,201 | -10.64% | 1.3만 |
|---|
| 2026.08.10 | ₩22,540 | ₩22,553 | ₩22,540 | ₩22,540 | 0.00% | 3.3천 |
|---|
| 2026.08.07 | ₩22,179 | ₩23,141 | ₩22,179 | ₩23,141 | +4.34% | 2.6만 |
|---|
| 2026.08.06 | ₩22,580 | ₩22,580 | ₩22,139 | ₩22,139 | -1.95% | 2만 |
|---|
| 2026.08.05 | ₩23,675 | ₩23,675 | ₩23,675 | ₩23,675 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩23,715 | ₩23,715 | ₩23,715 | ₩23,715 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩23,395 | ₩23,395 | ₩22,727 | ₩23,395 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩22,139 | ₩23,087 | ₩22,139 | ₩22,793 | +2.96% | 1.1천 |
|---|
| 2026.07.30 | ₩22,072 | ₩22,540 | ₩22,072 | ₩22,540 | +2.12% | 300 |
|---|
| 2026.07.29 | ₩22,940 | ₩22,940 | ₩22,419 | ₩22,419 | -2.27% | 900 |
|---|
| 2026.07.28 | ₩23,675 | ₩23,675 | ₩23,542 | ₩23,542 | -0.56% | 1.4천 |
|---|
| 2026.07.27 | ₩23,167 | ₩23,221 | ₩22,847 | ₩23,221 | +0.23% | 600 |
|---|
| 2026.07.24 | ₩22,740 | ₩22,767 | ₩22,406 | ₩22,767 | +0.12% | 1.2천 |
|---|
| 2026.07.23 | ₩22,112 | ₩23,969 | ₩22,112 | ₩23,314 | +5.44% | 8.4천 |
|---|
| 2026.07.22 | ₩20,909 | ₩21,003 | ₩20,909 | ₩21,003 | +0.45% | 700 |
|---|
| 2026.07.21 | ₩20,709 | ₩20,843 | ₩20,469 | ₩20,469 | -1.16% | 5.7천 |
|---|
| 2026.07.20 | ₩19,667 | ₩20,001 | ₩19,654 | ₩19,841 | +0.88% | 4.7천 |
|---|
| 2026.07.17 | ₩20,335 | ₩20,335 | ₩19,493 | ₩19,640 | -3.42% | 1.8천 |
|---|
| 2026.07.16 | ₩19,400 | ₩19,867 | ₩19,400 | ₩19,867 | +2.41% | 400 |
|---|
| 2026.07.15 | ₩19,720 | ₩19,720 | ₩19,039 | ₩19,253 | -2.37% | 1.8천 |
|---|
| 2026.07.14 | ₩19,360 | ₩19,386 | ₩19,320 | ₩19,320 | -0.21% | 800 |
|---|
| 2026.07.13 | ₩19,239 | ₩19,239 | ₩19,052 | ₩19,199 | -0.21% | 2천 |
|---|
| 2026.07.10 | ₩19,654 | ₩20,161 | ₩19,654 | ₩20,001 | +1.77% | 700 |
|---|
| 2026.07.09 | ₩18,945 | ₩19,386 | ₩18,945 | ₩19,386 | +2.33% | 1.3천 |
|---|
| 2026.07.08 | ₩18,852 | ₩19,279 | ₩18,678 | ₩18,972 | +0.64% | 2.4천 |
|---|
| 2026.07.07 | ₩19,440 | ₩19,801 | ₩19,440 | ₩19,801 | +1.86% | 800 |
|---|
| 2026.07.06 | ₩20,522 | ₩20,976 | ₩19,400 | ₩20,976 | +2.21% | 2.4만 |
|---|
| 2026.07.02 | ₩19,159 | ₩20,629 | ₩19,159 | ₩20,629 | +7.67% | 2만 |
|---|
| 2026.07.01 | ₩19,707 | ₩19,948 | ₩19,279 | ₩19,360 | -1.76% | 6천 |
|---|
| 2026.06.30 | ₩19,827 | ₩19,827 | ₩19,213 | ₩19,573 | -1.28% | 4천 |
|---|
| 2026.06.29 | ₩23,074 | ₩23,181 | ₩20,375 | ₩20,455 | -11.35% | 4.4천 |
|---|
| 2026.06.26 | ₩21,805 | ₩21,992 | ₩21,417 | ₩21,992 | +0.86% | 2.1천 |
|---|
| 2026.06.25 | ₩22,393 | ₩22,646 | ₩21,671 | ₩21,791 | -2.68% | 5.3천 |
|---|
| 2026.06.24 | ₩21,150 | ₩21,244 | ₩21,016 | ₩21,083 | -0.32% | 1천 |
|---|
| 2026.06.23 | ₩20,161 | ₩20,909 | ₩20,161 | ₩20,201 | +0.20% | 6.2천 |
|---|
| 2026.06.22 | ₩21,511 | ₩21,671 | ₩21,244 | ₩21,244 | -1.24% | 4.4천 |
|---|
| 2026.06.18 | ₩21,751 | ₩22,072 | ₩21,070 | ₩21,497 | -1.17% | 9.1천 |
|---|
| 2026.06.17 | ₩21,805 | ₩22,446 | ₩21,457 | ₩21,457 | -1.59% | 2.2만 |
|---|
| 2026.06.16 | ₩21,471 | ₩21,845 | ₩21,471 | ₩21,618 | +0.68% | 1.3만 |
|---|
| 2026.06.15 | ₩21,791 | ₩21,791 | ₩20,575 | ₩21,137 | -3.00% | 4.9만 |
|---|
| 2026.06.12 | ₩20,148 | ₩20,722 | ₩19,774 | ₩19,907 | -1.19% | 1.4만 |
|---|
| 2026.06.11 | ₩18,211 | ₩19,747 | ₩17,957 | ₩19,707 | +8.22% | 1.6만 |
|---|
| 2026.06.10 | ₩18,785 | ₩18,785 | ₩17,449 | ₩17,449 | -7.11% | 5.2천 |
|---|
| 2026.06.09 | ₩18,905 | ₩19,346 | ₩18,905 | ₩19,346 | +2.33% | 14.7만 |
|---|
| 2026.06.08 | ₩18,959 | ₩19,092 | ₩18,571 | ₩18,571 | -2.04% | 2.3천 |
|---|
| 2026.06.05 | ₩19,627 | ₩19,747 | ₩18,932 | ₩19,012 | -3.13% | 1.8만 |
|---|
| 2026.06.04 | ₩21,591 | ₩21,591 | ₩19,533 | ₩19,747 | -8.54% | 3.4만 |
|---|
| 2026.06.03 | ₩23,087 | ₩23,702 | ₩20,602 | ₩20,829 | -9.78% | 21.3만 |
|---|
| 2026.06.02 | ₩23,274 | ₩23,582 | ₩22,499 | ₩23,101 | -0.75% | 1.3만 |
|---|
| 2026.06.01 | ₩23,141 | ₩23,381 | ₩22,673 | ₩23,381 | +1.04% | 9천 |
|---|
| 2026.05.29 | ₩22,646 | ₩23,835 | ₩22,646 | ₩23,648 | +4.42% | 1.1만 |
|---|
| 2026.05.28 | ₩22,419 | ₩22,727 | ₩22,339 | ₩22,727 | +1.37% | 2.8천 |
|---|
| 2026.05.27 | ₩23,167 | ₩23,167 | ₩22,473 | ₩22,473 | -3.00% | 8.8천 |
|---|
| 2026.05.26 | ₩22,727 | ₩22,900 | ₩22,406 | ₩22,473 | -1.12% | 1.5만 |
|---|
| 2026.05.22 | ₩21,377 | ₩21,938 | ₩21,270 | ₩21,791 | +1.94% | 8.8천 |
|---|
| 2026.05.21 | ₩21,043 | ₩21,043 | ₩21,043 | ₩21,043 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩19,720 | ₩19,867 | ₩19,680 | ₩19,867 | +0.75% | 400 |
|---|
| 2026.05.19 | ₩19,854 | ₩19,854 | ₩19,854 | ₩19,854 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩19,787 | ₩19,894 | ₩19,760 | ₩19,854 | +0.34% | 1천 |
|---|
| 2026.05.15 | ₩19,052 | ₩19,173 | ₩18,879 | ₩19,173 | +0.63% | 800 |
|---|
| 2026.05.14 | ₩19,760 | ₩19,907 | ₩19,760 | ₩19,787 | +0.14% | 900 |
|---|
| 2026.05.13 | ₩19,614 | ₩19,814 | ₩19,614 | ₩19,814 | +1.02% | 200 |
|---|