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 | ₩44,596 | ₩45,833 | ₩37,348 | ₩40,093 | -10.10% | 169.5만 |
| 2026.09.28–2026.10.02 | ₩47,437 | ₩51,685 | ₩41,688 | ₩43,256 | -8.81% | 181.5만 |
| 2026.09.21–2026.09.25 | ₩53,587 | ₩54,966 | ₩47,249 | ₩48,830 | -8.88% | 137.3만 |
| 2026.09.14–2026.09.18 | ₩44,174 | ₩49,876 | ₩35,780 | ₩49,340 | +11.69% | 247.8만 |
| 2026.09.08–2026.09.11 | ₩54,499 | ₩54,532 | ₩43,108 | ₩44,221 | -18.86% | 135.5만 |
| 2026.08.31–2026.09.04 | ₩38,452 | ₩54,757 | ₩36,489 | ₩52,355 | +36.16% | 247.3만 |
| 2026.08.24–2026.08.28 | ₩41,648 | ₩45,775 | ₩38,660 | ₩39,233 | -5.80% | 150.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,728 |
| ₩43,819 |
| ₩31,190 |
| ₩42,814 |
| +26.94% |
| 278.5만 |
| 2026.08.10–2026.08.14 | ₩32,824 | ₩37,695 | ₩32,160 | ₩34,171 | +4.10% | 178.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,382 | ₩34,439 | ₩27,779 | ₩32,683 | +15.16% | 168.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,792 | ₩37,601 | ₩26,613 | ₩28,408 | -20.63% | 242.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,516 | ₩44,991 | ₩32,897 | ₩34,331 | -15.26% | 152.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,134 | ₩53,467 | ₩36,076 | ₩38,660 | -19.68% | 156.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,246 | ₩55,999 | ₩46,706 | ₩49,487 | +0.49% | 289.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,857 | ₩56,803 | ₩38,512 | ₩50,519 | +23.65% | 249.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,423 | ₩51,189 | ₩34,807 | ₩39,129 | -17.49% | 287.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,067 | ₩49,393 | ₩36,636 | ₩47,477 | +18.49% | 478.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,480 | ₩37,933 | ₩25,742 | ₩35,685 | +21.05% | 329.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,559 | ₩36,087 | ₩26,063 | ₩28,167 | -18.50% | 421.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,986 | ₩37,722 | ₩23,343 | ₩37,722 | +57.26% | 411.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,871 | ₩27,805 | ₩23,249 | ₩23,584 | -5.17% | 228.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,970 | ₩29,400 | ₩24,730 | ₩25,943 | -0.10% | 285만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,924 | ₩27,953 | ₩24,388 | ₩26,195 | +5.10% | 358.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,469 | ₩33,641 | ₩21,665 | ₩24,120 | -25.71% | 551.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,320 | ₩39,504 | ₩30,552 | ₩32,911 | -11.81% | 490.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,030 | ₩40,201 | ₩21,777 | ₩38,191 | +73.36% | 764.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,075 | ₩28,529 | ₩21,105 | ₩22,687 | -1.68% | 188.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,494 | ₩24,315 | ₩19,336 | ₩22,713 | +5.67% | 181.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,804 | ₩26,800 | ₩20,864 | ₩20,951 | -15.53% | 281만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,765 | ₩29,554 | ₩23,832 | ₩24,455 | -11.92% | 184.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,489 | ₩31,946 | ₩26,023 | ₩26,398 | -7.34% | 300만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,216 | ₩35,511 | ₩25,929 | ₩29,413 | +8.07% | 325만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,341 | ₩31,866 | ₩24,254 | ₩28,806 | +1.64% | 248.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,047 | ₩31,155 | ₩27,015 | ₩29,494 | +5.16% | 146.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,681 | ₩41,005 | ₩25,393 | ₩29,454 | -21.83% | 457.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,532 | ₩50,532 | ₩27,578 | ₩36,060 | -28.64% | 289.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,217 | ₩65,634 | ₩53,467 | ₩54,405 | -12.56% | 68.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,770 | ₩67,510 | ₩60,770 | ₩63,517 | +4.52% | 55.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩73,701 | ₩81,735 | ₩63,746 | ₩65,741 | -10.80% | 112.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,115 | ₩87,584 | ₩73,165 | ₩74,880 | -5.35% | 98만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,302 | ₩90,305 | ₩69,574 | ₩75,416 | -13.61% | 96.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,781 | ₩99,274 | ₩87,269 | ₩89,058 | -8.92% | 80.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,641 | ₩99,831 | ₩83,916 | ₩94,538 | +0.96% | 147.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩117,748 | ₩127,611 | ₩89,885 | ₩92,461 | -21.47% | 143.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,515 | ₩124,126 | ₩93,373 | ₩114,398 | +13.81% | 153만 |
|---|
| 2025.11.24–2025.11.28 | ₩81,688 | ₩111,811 | ₩79,731 | ₩109,305 | +33.81% | 106.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩100,019 | ₩102,820 | ₩70,257 | ₩77,694 | -22.32% | 183.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩127,972 | ₩134,297 | ₩89,540 | ₩103,476 | -19.14% | 167.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩159,261 | ₩160,400 | ₩102,002 | ₩119,021 | -25.27% | 190.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩152,347 | ₩162,142 | ₩136,025 | ₩154,772 | +1.59% | 91.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩131,295 | ₩146,330 | ₩106,438 | ₩142,015 | +8.16% | 115만 |
|---|
| 2025.10.13–2025.10.17 | ₩155,710 | ₩158,417 | ₩116,421 | ₩124,180 | -20.25% | 110.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩172,018 | ₩175,929 | ₩143,074 | ₩143,141 | -16.79% | 37.8만 |
|---|