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 | ₩16,033 | ₩16,033 | ₩16,033 | ₩16,033 | 0.00% | 100 |
| 2026.10.08 | ₩15,846 | ₩15,846 | ₩15,846 | ₩15,846 | 0.00% | 100 |
| 2026.10.07 | ₩16,139 | ₩16,139 | ₩16,099 | ₩16,126 | -0.08% | 6.6천 |
| 2026.10.06 | ₩17,100 | ₩17,100 | ₩16,740 | ₩16,860 | -1.41% | 400 |
| 2026.10.05 | ₩17,034 | ₩17,087 | ₩16,980 | ₩17,087 | +0.31% | 1.6천 |
| 2026.10.02 | ₩17,034 | ₩17,034 | ₩17,034 | ₩17,034 | 0.00% | 300 |
| 2026.10.01 | ₩17,100 | ₩17,100 | ₩17,100 | ₩17,100 | 0.00% | 400 |
| 2026.09.30 | ₩16,647 | ₩16,647 | ₩16,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,647 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩16,633 | ₩16,633 | ₩16,366 | ₩16,513 | -0.72% | 2.5천 |
|---|
| 2026.09.28 | ₩16,500 | ₩16,713 | ₩16,500 | ₩16,713 | +1.29% | 100 |
|---|
| 2026.09.25 | ₩16,874 | ₩16,887 | ₩16,874 | ₩16,887 | +0.08% | 200 |
|---|
| 2026.09.24 | ₩16,433 | ₩16,900 | ₩16,433 | ₩16,807 | +2.27% | 7.5천 |
|---|
| 2026.09.23 | ₩16,473 | ₩16,940 | ₩16,473 | ₩16,940 | +2.84% | 4.9천 |
|---|
| 2026.09.22 | ₩16,820 | ₩16,820 | ₩16,793 | ₩16,793 | -0.16% | 300 |
|---|
| 2026.09.21 | ₩16,046 | ₩16,046 | ₩15,992 | ₩15,992 | -0.33% | 600 |
|---|
| 2026.09.18 | ₩15,752 | ₩16,073 | ₩15,752 | ₩16,073 | +2.03% | 1.1천 |
|---|
| 2026.09.17 | ₩15,912 | ₩16,059 | ₩15,912 | ₩16,019 | +0.67% | 700 |
|---|
| 2026.09.16 | ₩15,725 | ₩16,366 | ₩15,725 | ₩16,233 | +3.23% | 7.1천 |
|---|
| 2026.09.15 | ₩15,071 | ₩15,552 | ₩15,031 | ₩15,552 | +3.19% | 1.1만 |
|---|
| 2026.09.14 | ₩14,898 | ₩15,298 | ₩14,684 | ₩15,258 | +2.42% | 1만 |
|---|
| 2026.09.11 | ₩15,445 | ₩15,539 | ₩15,405 | ₩15,405 | -0.26% | 1.7천 |
|---|
| 2026.09.10 | ₩15,325 | ₩15,645 | ₩15,325 | ₩15,405 | +0.52% | 2.6천 |
|---|
| 2026.09.09 | ₩15,832 | ₩15,832 | ₩15,832 | ₩15,832 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩16,326 | ₩16,366 | ₩16,286 | ₩16,366 | +0.25% | 800 |
|---|
| 2026.09.04 | ₩16,340 | ₩16,566 | ₩16,326 | ₩16,566 | +1.39% | 3천 |
|---|
| 2026.09.03 | ₩16,033 | ₩16,326 | ₩16,033 | ₩16,273 | +1.50% | 4.6천 |
|---|
| 2026.09.02 | ₩16,500 | ₩16,500 | ₩15,886 | ₩16,033 | -2.83% | 9.1천 |
|---|
| 2026.09.01 | ₩16,807 | ₩16,833 | ₩16,526 | ₩16,647 | -0.95% | 6.1천 |
|---|
| 2026.08.31 | ₩17,367 | ₩17,367 | ₩17,301 | ₩17,301 | -0.38% | 900 |
|---|
| 2026.08.28 | ₩17,915 | ₩17,915 | ₩17,755 | ₩17,901 | -0.07% | 1.4천 |
|---|
| 2026.08.27 | ₩18,489 | ₩18,556 | ₩18,235 | ₩18,542 | +0.29% | 5.2천 |
|---|
| 2026.08.26 | ₩18,088 | ₩18,502 | ₩18,022 | ₩18,502 | +2.29% | 2.6천 |
|---|
| 2026.08.25 | ₩17,488 | ₩17,688 | ₩17,488 | ₩17,688 | +1.15% | 2.1천 |
|---|
| 2026.08.24 | ₩17,621 | ₩18,302 | ₩17,528 | ₩18,302 | +3.86% | 4.3천 |
|---|
| 2026.08.21 | ₩18,275 | ₩18,302 | ₩17,821 | ₩17,821 | -2.48% | 1.4천 |
|---|
| 2026.08.20 | ₩18,729 | ₩18,729 | ₩18,155 | ₩18,155 | -3.06% | 8.2천 |
|---|
| 2026.08.19 | ₩19,290 | ₩19,383 | ₩18,729 | ₩18,729 | -2.91% | 1.6천 |
|---|
| 2026.08.18 | ₩19,957 | ₩19,957 | ₩19,810 | ₩19,810 | -0.74% | 600 |
|---|
| 2026.08.17 | ₩20,117 | ₩20,117 | ₩20,117 | ₩20,117 | 0.00% | 1.4천 |
|---|
| 2026.08.14 | ₩20,878 | ₩20,878 | ₩20,812 | ₩20,878 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩20,651 | ₩20,865 | ₩20,651 | ₩20,865 | +1.03% | 3.2천 |
|---|
| 2026.08.12 | ₩20,438 | ₩21,079 | ₩20,438 | ₩21,079 | +3.14% | 4천 |
|---|
| 2026.08.11 | ₩22,587 | ₩22,587 | ₩20,184 | ₩20,184 | -10.64% | 1.3만 |
|---|
| 2026.08.10 | ₩22,520 | ₩22,534 | ₩22,520 | ₩22,520 | 0.00% | 3.3천 |
|---|
| 2026.08.07 | ₩22,160 | ₩23,121 | ₩22,160 | ₩23,121 | +4.34% | 2.6만 |
|---|
| 2026.08.06 | ₩22,560 | ₩22,560 | ₩22,120 | ₩22,120 | -1.95% | 2만 |
|---|
| 2026.08.05 | ₩23,655 | ₩23,655 | ₩23,655 | ₩23,655 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩23,695 | ₩23,695 | ₩23,695 | ₩23,695 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩23,375 | ₩23,375 | ₩22,707 | ₩23,375 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩22,120 | ₩23,068 | ₩22,120 | ₩22,774 | +2.96% | 1.1천 |
|---|
| 2026.07.30 | ₩22,053 | ₩22,520 | ₩22,053 | ₩22,520 | +2.12% | 300 |
|---|
| 2026.07.29 | ₩22,921 | ₩22,921 | ₩22,400 | ₩22,400 | -2.27% | 900 |
|---|
| 2026.07.28 | ₩23,655 | ₩23,655 | ₩23,521 | ₩23,521 | -0.56% | 1.4천 |
|---|
| 2026.07.27 | ₩23,148 | ₩23,201 | ₩22,827 | ₩23,201 | +0.23% | 600 |
|---|
| 2026.07.24 | ₩22,721 | ₩22,747 | ₩22,387 | ₩22,747 | +0.12% | 1.2천 |
|---|
| 2026.07.23 | ₩22,093 | ₩23,949 | ₩22,093 | ₩23,295 | +5.44% | 8.4천 |
|---|
| 2026.07.22 | ₩20,892 | ₩20,985 | ₩20,892 | ₩20,985 | +0.45% | 700 |
|---|
| 2026.07.21 | ₩20,691 | ₩20,825 | ₩20,451 | ₩20,451 | -1.16% | 5.7천 |
|---|
| 2026.07.20 | ₩19,650 | ₩19,984 | ₩19,637 | ₩19,824 | +0.88% | 4.7천 |
|---|
| 2026.07.17 | ₩20,318 | ₩20,318 | ₩19,477 | ₩19,623 | -3.42% | 1.8천 |
|---|
| 2026.07.16 | ₩19,383 | ₩19,850 | ₩19,383 | ₩19,850 | +2.41% | 400 |
|---|
| 2026.07.15 | ₩19,704 | ₩19,704 | ₩19,023 | ₩19,236 | -2.37% | 1.8천 |
|---|
| 2026.07.14 | ₩19,343 | ₩19,370 | ₩19,303 | ₩19,303 | -0.21% | 800 |
|---|
| 2026.07.13 | ₩19,223 | ₩19,223 | ₩19,036 | ₩19,183 | -0.21% | 2천 |
|---|
| 2026.07.10 | ₩19,637 | ₩20,144 | ₩19,637 | ₩19,984 | +1.77% | 700 |
|---|
| 2026.07.09 | ₩18,929 | ₩19,370 | ₩18,929 | ₩19,370 | +2.33% | 1.3천 |
|---|
| 2026.07.08 | ₩18,836 | ₩19,263 | ₩18,662 | ₩18,956 | +0.64% | 2.4천 |
|---|
| 2026.07.07 | ₩19,423 | ₩19,784 | ₩19,423 | ₩19,784 | +1.86% | 800 |
|---|
| 2026.07.06 | ₩20,505 | ₩20,958 | ₩19,383 | ₩20,958 | +2.21% | 2.4만 |
|---|
| 2026.07.02 | ₩19,143 | ₩20,611 | ₩19,143 | ₩20,611 | +7.67% | 2만 |
|---|
| 2026.07.01 | ₩19,690 | ₩19,931 | ₩19,263 | ₩19,343 | -1.76% | 6천 |
|---|
| 2026.06.30 | ₩19,810 | ₩19,810 | ₩19,196 | ₩19,557 | -1.28% | 4천 |
|---|
| 2026.06.29 | ₩23,054 | ₩23,161 | ₩20,358 | ₩20,438 | -11.35% | 4.4천 |
|---|
| 2026.06.26 | ₩21,786 | ₩21,973 | ₩21,399 | ₩21,973 | +0.86% | 2.1천 |
|---|
| 2026.06.25 | ₩22,373 | ₩22,627 | ₩21,653 | ₩21,773 | -2.68% | 5.3천 |
|---|
| 2026.06.24 | ₩21,132 | ₩21,225 | ₩20,998 | ₩21,065 | -0.32% | 1천 |
|---|
| 2026.06.23 | ₩20,144 | ₩20,892 | ₩20,144 | ₩20,184 | +0.20% | 6.2천 |
|---|
| 2026.06.22 | ₩21,492 | ₩21,653 | ₩21,225 | ₩21,225 | -1.24% | 4.4천 |
|---|
| 2026.06.18 | ₩21,733 | ₩22,053 | ₩21,052 | ₩21,479 | -1.17% | 9.1천 |
|---|
| 2026.06.17 | ₩21,786 | ₩22,427 | ₩21,439 | ₩21,439 | -1.59% | 2.2만 |
|---|
| 2026.06.16 | ₩21,452 | ₩21,826 | ₩21,452 | ₩21,599 | +0.68% | 1.3만 |
|---|
| 2026.06.15 | ₩21,773 | ₩21,773 | ₩20,558 | ₩21,119 | -3.00% | 4.9만 |
|---|
| 2026.06.12 | ₩20,131 | ₩20,705 | ₩19,757 | ₩19,890 | -1.19% | 1.4만 |
|---|
| 2026.06.11 | ₩18,195 | ₩19,730 | ₩17,941 | ₩19,690 | +8.22% | 1.6만 |
|---|
| 2026.06.10 | ₩18,769 | ₩18,769 | ₩17,434 | ₩17,434 | -7.11% | 5.2천 |
|---|
| 2026.06.09 | ₩18,889 | ₩19,330 | ₩18,889 | ₩19,330 | +2.33% | 14.7만 |
|---|
| 2026.06.08 | ₩18,943 | ₩19,076 | ₩18,556 | ₩18,556 | -2.04% | 2.3천 |
|---|
| 2026.06.05 | ₩19,610 | ₩19,730 | ₩18,916 | ₩18,996 | -3.13% | 1.8만 |
|---|
| 2026.06.04 | ₩21,572 | ₩21,572 | ₩19,517 | ₩19,730 | -8.54% | 3.4만 |
|---|
| 2026.06.03 | ₩23,068 | ₩23,682 | ₩20,585 | ₩20,812 | -9.78% | 21.3만 |
|---|
| 2026.06.02 | ₩23,254 | ₩23,562 | ₩22,480 | ₩23,081 | -0.75% | 1.3만 |
|---|
| 2026.06.01 | ₩23,121 | ₩23,361 | ₩22,654 | ₩23,361 | +1.04% | 9천 |
|---|
| 2026.05.29 | ₩22,627 | ₩23,815 | ₩22,627 | ₩23,628 | +4.42% | 1.1만 |
|---|
| 2026.05.28 | ₩22,400 | ₩22,707 | ₩22,320 | ₩22,707 | +1.37% | 2.8천 |
|---|
| 2026.05.27 | ₩23,148 | ₩23,148 | ₩22,454 | ₩22,454 | -3.00% | 8.8천 |
|---|
| 2026.05.26 | ₩22,707 | ₩22,881 | ₩22,387 | ₩22,454 | -1.12% | 1.5만 |
|---|
| 2026.05.22 | ₩21,359 | ₩21,920 | ₩21,252 | ₩21,773 | +1.94% | 8.8천 |
|---|
| 2026.05.21 | ₩21,025 | ₩21,025 | ₩21,025 | ₩21,025 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩19,704 | ₩19,850 | ₩19,664 | ₩19,850 | +0.75% | 400 |
|---|
| 2026.05.19 | ₩19,837 | ₩19,837 | ₩19,837 | ₩19,837 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩19,770 | ₩19,877 | ₩19,744 | ₩19,837 | +0.34% | 1천 |
|---|
| 2026.05.15 | ₩19,036 | ₩19,156 | ₩18,863 | ₩19,156 | +0.63% | 800 |
|---|
| 2026.05.14 | ₩19,744 | ₩19,890 | ₩19,744 | ₩19,770 | +0.14% | 900 |
|---|
| 2026.05.13 | ₩19,597 | ₩19,797 | ₩19,597 | ₩19,797 | +1.02% | 200 |
|---|