시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long HPE Daily ETF 과거 주가
Leverage Shares 2X Long HPE Daily ETF · HPEL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long HPE Daily ETF · HPEL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,336 | ₩39,377 | ₩36,001 | ₩38,924 | +1.53% | 29.7만 |
| 2026.10.08 | ₩36,628 | ₩38,016 | ₩35,721 | ₩36,455 | -0.47% | 21.4만 |
| 2026.10.07 | ₩36,015 | ₩38,977 | ₩35,361 | ₩37,669 | +4.59% | 26.3만 |
| 2026.10.06 | ₩35,814 | ₩37,109 | ₩34,213 | ₩36,241 | +1.19% | 19.8만 |
| 2026.10.05 | ₩34,720 | ₩34,720 | ₩32,692 | ₩34,093 | -1.81% | 21.2만 |
| 2026.10.02 | ₩32,332 | ₩35,908 | ₩31,891 | ₩35,161 | +8.75% | 41.2만 |
| 2026.10.01 | ₩31,798 | ₩31,825 | ₩27,995 | ₩30,704 | -3.44% | 20.7만 |
| 2026.09.30 | ₩31,171 | ₩32,799 | ₩29,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,890 |
| -4.11% |
| 37.1만 |
| 2026.09.29 | ₩29,183 | ₩29,676 | ₩26,994 | ₩27,688 | -5.12% | 19만 |
|---|
| 2026.09.28 | ₩29,103 | ₩29,423 | ₩27,341 | ₩28,796 | -1.05% | 16.5만 |
|---|
| 2026.09.25 | ₩30,517 | ₩31,598 | ₩29,023 | ₩29,196 | -4.33% | 29.3만 |
|---|
| 2026.09.24 | ₩27,288 | ₩31,464 | ₩27,101 | ₩29,703 | +8.85% | 47.9만 |
|---|
| 2026.09.23 | ₩28,862 | ₩29,516 | ₩27,768 | ₩28,689 | -0.60% | 53.4만 |
|---|
| 2026.09.22 | ₩27,995 | ₩29,249 | ₩26,994 | ₩27,528 | -1.67% | 27.1만 |
|---|
| 2026.09.21 | ₩28,182 | ₩29,917 | ₩26,901 | ₩28,249 | +0.24% | 47.8만 |
|---|
| 2026.09.18 | ₩28,222 | ₩28,222 | ₩26,300 | ₩27,275 | -3.36% | 9.2만 |
|---|
| 2026.09.17 | ₩25,193 | ₩28,355 | ₩24,392 | ₩27,608 | +9.59% | 27.7만 |
|---|
| 2026.09.16 | ₩22,671 | ₩24,953 | ₩22,351 | ₩23,885 | +5.36% | 26만 |
|---|
| 2026.09.15 | ₩23,271 | ₩24,619 | ₩22,791 | ₩23,018 | -1.09% | 29.8만 |
|---|
| 2026.09.14 | ₩23,418 | ₩24,366 | ₩22,551 | ₩22,738 | -2.91% | 43.9만 |
|---|
| 2026.09.11 | ₩24,019 | ₩28,983 | ₩24,019 | ₩28,983 | +20.67% | 35.2만 |
|---|
| 2026.09.10 | ₩24,926 | ₩25,660 | ₩23,151 | ₩23,231 | -6.80% | 11만 |
|---|
| 2026.09.09 | ₩24,286 | ₩26,647 | ₩24,286 | ₩26,647 | +9.73% | 17만 |
|---|
| 2026.09.08 | ₩20,736 | ₩24,205 | ₩20,736 | ₩24,072 | +16.09% | 44.7만 |
|---|
| 2026.09.04 | ₩22,818 | ₩23,018 | ₩20,469 | ₩20,976 | -8.07% | 36.5만 |
|---|
| 2026.09.03 | ₩17,360 | ₩23,231 | ₩15,959 | ₩23,005 | +32.51% | 142.7만 |
|---|
| 2026.09.02 | ₩21,030 | ₩21,390 | ₩19,348 | ₩20,990 | -0.19% | 189.6만 |
|---|
| 2026.09.01 | ₩20,843 | ₩21,643 | ₩19,682 | ₩20,136 | -3.39% | 16.4만 |
|---|
| 2026.08.31 | ₩22,097 | ₩22,097 | ₩21,283 | ₩21,337 | -3.44% | 9.6만 |
|---|
| 2026.08.28 | ₩22,791 | ₩22,791 | ₩21,083 | ₩21,283 | -6.62% | 11.4만 |
|---|
| 2026.08.27 | ₩23,992 | ₩24,019 | ₩22,898 | ₩23,111 | -3.67% | 15.9만 |
|---|
| 2026.08.26 | ₩22,377 | ₩23,992 | ₩22,377 | ₩23,845 | +6.56% | 5.2만 |
|---|
| 2026.08.25 | ₩22,738 | ₩23,325 | ₩22,004 | ₩22,391 | -1.53% | 1.9만 |
|---|
| 2026.08.24 | ₩22,457 | ₩23,231 | ₩20,536 | ₩21,497 | -4.28% | 5.7만 |
|---|
| 2026.08.21 | ₩22,297 | ₩22,884 | ₩21,910 | ₩22,404 | +0.48% | 2.9만 |
|---|
| 2026.08.20 | ₩21,777 | ₩22,871 | ₩21,350 | ₩21,910 | +0.61% | 2.4만 |
|---|
| 2026.08.19 | ₩23,778 | ₩24,446 | ₩21,056 | ₩22,084 | -7.13% | 10만 |
|---|
| 2026.08.18 | ₩24,326 | ₩26,607 | ₩23,685 | ₩24,339 | +0.05% | 16.6만 |
|---|
| 2026.08.17 | ₩27,168 | ₩27,168 | ₩25,753 | ₩26,287 | -3.24% | 9.2만 |
|---|
| 2026.08.14 | ₩29,089 | ₩29,089 | ₩26,994 | ₩27,181 | -6.56% | 7.9만 |
|---|
| 2026.08.13 | ₩30,357 | ₩31,611 | ₩28,169 | ₩28,315 | -6.73% | 26.7만 |
|---|
| 2026.08.12 | ₩25,126 | ₩27,435 | ₩24,179 | ₩27,395 | +9.03% | 14.2만 |
|---|
| 2026.08.11 | ₩24,219 | ₩24,219 | ₩22,111 | ₩23,592 | -2.59% | 9.1만 |
|---|
| 2026.08.10 | ₩24,833 | ₩25,086 | ₩23,512 | ₩23,872 | -3.87% | 16.1만 |
|---|
| 2026.08.07 | ₩22,684 | ₩22,698 | ₩20,523 | ₩22,564 | -0.53% | 20만 |
|---|
| 2026.08.06 | ₩21,697 | ₩22,551 | ₩19,122 | ₩21,964 | +1.23% | 34.1만 |
|---|
| 2026.08.05 | ₩21,297 | ₩23,832 | ₩21,270 | ₩22,644 | +6.33% | 27.2만 |
|---|
| 2026.08.04 | ₩22,618 | ₩22,751 | ₩20,389 | ₩22,044 | -2.54% | 45.6만 |
|---|
| 2026.08.03 | ₩18,454 | ₩20,443 | ₩17,307 | ₩20,322 | +10.12% | 28.4만 |
|---|
| 2026.07.31 | ₩19,522 | ₩19,882 | ₩17,760 | ₩18,521 | -5.13% | 5.1만 |
|---|
| 2026.07.30 | ₩17,107 | ₩17,814 | ₩16,933 | ₩17,814 | +4.13% | 5.5만 |
|---|
| 2026.07.29 | ₩16,960 | ₩17,494 | ₩16,026 | ₩16,026 | -5.51% | 1.8만 |
|---|
| 2026.07.28 | ₩17,454 | ₩17,454 | ₩15,158 | ₩16,840 | -3.52% | 3.4만 |
|---|
| 2026.07.27 | ₩18,628 | ₩19,375 | ₩17,560 | ₩18,828 | +1.07% | 2.6만 |
|---|
| 2026.07.24 | ₩18,921 | ₩19,602 | ₩18,254 | ₩18,401 | -2.75% | 1.4만 |
|---|
| 2026.07.23 | ₩18,761 | ₩19,615 | ₩18,334 | ₩18,401 | -1.92% | 13.1만 |
|---|
| 2026.07.22 | ₩18,334 | ₩19,989 | ₩18,334 | ₩19,108 | +4.22% | 4.7만 |
|---|
| 2026.07.21 | ₩17,720 | ₩17,827 | ₩16,920 | ₩17,827 | +0.60% | 1.3만 |
|---|
| 2026.07.20 | ₩17,133 | ₩17,307 | ₩16,293 | ₩16,293 | -4.91% | 1.6만 |
|---|
| 2026.07.17 | ₩16,133 | ₩17,760 | ₩15,839 | ₩17,227 | +6.78% | 2만 |
|---|
| 2026.07.16 | ₩18,241 | ₩18,614 | ₩16,680 | ₩16,680 | -8.56% | 1.7만 |
|---|
| 2026.07.15 | ₩20,749 | ₩21,110 | ₩16,987 | ₩18,561 | -10.55% | 3만 |
|---|
| 2026.07.14 | ₩19,348 | ₩20,469 | ₩19,348 | ₩20,096 | +3.86% | 1.2만 |
|---|
| 2026.07.13 | ₩19,735 | ₩19,735 | ₩17,814 | ₩18,468 | -6.42% | 1.8만 |
|---|
| 2026.07.10 | ₩19,735 | ₩21,483 | ₩19,375 | ₩19,442 | -1.49% | 4.7만 |
|---|
| 2026.07.09 | ₩17,987 | ₩20,069 | ₩17,427 | ₩20,002 | +11.20% | 4.2만 |
|---|
| 2026.07.08 | ₩15,345 | ₩17,040 | ₩15,345 | ₩16,666 | +8.61% | 1.1만 |
|---|
| 2026.07.07 | ₩15,812 | ₩16,386 | ₩15,479 | ₩15,799 | -0.08% | 1.2만 |
|---|
| 2026.07.06 | ₩14,865 | ₩16,012 | ₩14,865 | ₩15,412 | +3.68% | 3.3만 |
|---|
| 2026.07.02 | ₩16,012 | ₩16,226 | ₩13,944 | ₩14,211 | -11.25% | 2.9만 |
|---|
| 2026.07.01 | ₩17,027 | ₩17,027 | ₩15,545 | ₩16,333 | -4.08% | 1.9만 |
|---|
| 2026.06.30 | ₩16,853 | ₩17,200 | ₩16,106 | ₩17,200 | +2.06% | 2.6만 |
|---|
| 2026.06.29 | ₩16,306 | ₩16,813 | ₩15,345 | ₩16,786 | +2.95% | 1.5만 |
|---|
| 2026.06.26 | ₩17,080 | ₩17,080 | ₩15,786 | ₩15,972 | -6.48% | 9천 |
|---|
| 2026.06.25 | ₩20,056 | ₩20,056 | ₩18,001 | ₩18,348 | -8.52% | 3.9만 |
|---|
| 2026.06.24 | ₩19,949 | ₩21,457 | ₩19,682 | ₩20,229 | +1.40% | 3.1만 |
|---|
| 2026.06.23 | ₩18,895 | ₩21,070 | ₩18,388 | ₩20,523 | +8.62% | 8.8천 |
|---|