시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long HOOD Daily ETF 과거 주가
Leverage Shares 2X Long HOOD Daily ETF · HOOG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long HOOD Daily ETF · HOOG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩44,631 | ₩45,869 | ₩37,377 | ₩40,125 | -10.10% | 169.5만 |
| 2026.09.28–2026.10.02 | ₩47,474 | ₩51,725 | ₩41,721 | ₩43,290 | -8.81% | 181.5만 |
| 2026.09.21–2026.09.25 | ₩53,629 | ₩55,009 | ₩47,286 | ₩48,869 | -8.88% | 137.3만 |
| 2026.09.14–2026.09.18 | ₩44,208 | ₩49,915 | ₩35,808 | ₩49,378 | +11.69% | 247.8만 |
| 2026.09.08–2026.09.11 | ₩54,541 | ₩54,575 | ₩43,142 | ₩44,255 | -18.86% | 135.5만 |
| 2026.08.31–2026.09.04 | ₩38,482 | ₩54,800 | ₩36,517 | ₩52,396 | +36.16% | 247.3만 |
| 2026.08.24–2026.08.28 | ₩41,680 | ₩45,811 | ₩38,690 | ₩39,264 | -5.80% | 150.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,755 |
| ₩43,853 |
| ₩31,215 |
| ₩42,847 |
| +26.94% |
| 278.5만 |
| 2026.08.10–2026.08.14 | ₩32,850 | ₩37,724 | ₩32,186 | ₩34,197 | +4.10% | 178.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,404 | ₩34,466 | ₩27,800 | ₩32,709 | +15.16% | 168.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,820 | ₩37,630 | ₩26,634 | ₩28,431 | -20.63% | 242.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,547 | ₩45,026 | ₩32,923 | ₩34,358 | -15.26% | 152.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,171 | ₩53,509 | ₩36,104 | ₩38,690 | -19.68% | 156.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,284 | ₩56,043 | ₩46,743 | ₩49,526 | +0.49% | 289.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,889 | ₩56,848 | ₩38,542 | ₩50,558 | +23.65% | 249.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,460 | ₩51,229 | ₩34,834 | ₩39,159 | -17.49% | 287.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,098 | ₩49,432 | ₩36,665 | ₩47,514 | +18.49% | 478.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,504 | ₩37,963 | ₩25,762 | ₩35,713 | +21.05% | 329.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,586 | ₩36,115 | ₩26,084 | ₩28,189 | -18.50% | 421.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,005 | ₩37,751 | ₩23,361 | ₩37,751 | +57.26% | 411.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,890 | ₩27,827 | ₩23,268 | ₩23,603 | -5.17% | 228.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,990 | ₩29,423 | ₩24,749 | ₩25,963 | -0.10% | 285만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,944 | ₩27,975 | ₩24,407 | ₩26,215 | +5.10% | 358.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,494 | ₩33,668 | ₩21,682 | ₩24,139 | -25.71% | 551.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,349 | ₩39,535 | ₩30,576 | ₩32,937 | -11.81% | 490.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,047 | ₩40,232 | ₩21,794 | ₩38,220 | +73.36% | 764.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,093 | ₩28,551 | ₩21,122 | ₩22,704 | -1.68% | 188.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,511 | ₩24,334 | ₩19,352 | ₩22,731 | +5.67% | 181.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,823 | ₩26,821 | ₩20,880 | ₩20,968 | -15.53% | 281만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,787 | ₩29,577 | ₩23,851 | ₩24,475 | -11.92% | 184.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,511 | ₩31,971 | ₩26,044 | ₩26,419 | -7.34% | 300만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,237 | ₩35,538 | ₩25,950 | ₩29,436 | +8.07% | 325만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,364 | ₩31,891 | ₩24,273 | ₩28,829 | +1.64% | 248.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,069 | ₩31,180 | ₩27,036 | ₩29,517 | +5.16% | 146.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,711 | ₩41,037 | ₩25,413 | ₩29,477 | -21.83% | 457.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,572 | ₩50,572 | ₩27,599 | ₩36,088 | -28.64% | 289.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,266 | ₩65,686 | ₩53,509 | ₩54,447 | -12.56% | 68.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,818 | ₩67,563 | ₩60,818 | ₩63,567 | +4.52% | 55.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩73,759 | ₩81,799 | ₩63,796 | ₩65,793 | -10.80% | 112.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,177 | ₩87,652 | ₩73,222 | ₩74,939 | -5.35% | 98만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,371 | ₩90,376 | ₩69,628 | ₩75,475 | -13.61% | 96.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,858 | ₩99,352 | ₩87,337 | ₩89,128 | -8.92% | 80.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,714 | ₩99,910 | ₩83,982 | ₩94,612 | +0.96% | 147.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩117,840 | ₩127,711 | ₩89,955 | ₩92,534 | -21.47% | 143.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,594 | ₩124,223 | ₩93,446 | ₩114,487 | +13.81% | 153만 |
|---|
| 2025.11.24–2025.11.28 | ₩81,752 | ₩111,899 | ₩79,794 | ₩109,391 | +33.81% | 106.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩100,097 | ₩102,900 | ₩70,312 | ₩77,755 | -22.32% | 183.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩128,072 | ₩134,402 | ₩89,610 | ₩103,557 | -19.14% | 167.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩159,386 | ₩160,526 | ₩102,082 | ₩119,114 | -25.27% | 190.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩152,466 | ₩162,269 | ₩136,132 | ₩154,894 | +1.59% | 91.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩131,398 | ₩146,445 | ₩106,521 | ₩142,127 | +8.16% | 115만 |
|---|
| 2025.10.13–2025.10.17 | ₩155,832 | ₩158,541 | ₩116,512 | ₩124,277 | -20.25% | 110.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩172,153 | ₩176,066 | ₩143,186 | ₩143,253 | -16.79% | 37.8만 |
|---|