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 | ₩38,524 | ₩39,570 | ₩36,177 | ₩39,114 | +1.53% | 29.7만 |
| 2026.10.08 | ₩36,808 | ₩38,202 | ₩35,896 | ₩36,633 | -0.47% | 21.4만 |
| 2026.10.07 | ₩36,191 | ₩39,168 | ₩35,534 | ₩37,854 | +4.59% | 26.3만 |
| 2026.10.06 | ₩35,990 | ₩37,290 | ₩34,381 | ₩36,419 | +1.19% | 19.8만 |
| 2026.10.05 | ₩34,890 | ₩34,890 | ₩32,852 | ₩34,260 | -1.81% | 21.2만 |
| 2026.10.02 | ₩32,490 | ₩36,084 | ₩32,048 | ₩35,333 | +8.75% | 41.2만 |
| 2026.10.01 | ₩31,954 | ₩31,980 | ₩28,132 | ₩30,854 | -3.44% | 20.7만 |
| 2026.09.30 | ₩31,323 | ₩32,959 | ₩29,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,036 |
| -4.11% |
| 37.1만 |
| 2026.09.29 | ₩29,325 | ₩29,822 | ₩27,126 | ₩27,824 | -5.12% | 19만 |
|---|
| 2026.09.28 | ₩29,245 | ₩29,567 | ₩27,475 | ₩28,937 | -1.05% | 16.5만 |
|---|
| 2026.09.25 | ₩30,666 | ₩31,753 | ₩29,165 | ₩29,339 | -4.33% | 29.3만 |
|---|
| 2026.09.24 | ₩27,421 | ₩31,618 | ₩27,234 | ₩29,848 | +8.85% | 47.9만 |
|---|
| 2026.09.23 | ₩29,004 | ₩29,661 | ₩27,904 | ₩28,829 | -0.60% | 53.4만 |
|---|
| 2026.09.22 | ₩28,132 | ₩29,393 | ₩27,126 | ₩27,663 | -1.67% | 27.1만 |
|---|
| 2026.09.21 | ₩28,320 | ₩30,063 | ₩27,033 | ₩28,387 | +0.24% | 47.8만 |
|---|
| 2026.09.18 | ₩28,360 | ₩28,360 | ₩26,429 | ₩27,408 | -3.36% | 9.2만 |
|---|
| 2026.09.17 | ₩25,316 | ₩28,494 | ₩24,512 | ₩27,743 | +9.59% | 27.7만 |
|---|
| 2026.09.16 | ₩22,782 | ₩25,075 | ₩22,460 | ₩24,002 | +5.36% | 26만 |
|---|
| 2026.09.15 | ₩23,385 | ₩24,740 | ₩22,903 | ₩23,131 | -1.09% | 29.8만 |
|---|
| 2026.09.14 | ₩23,533 | ₩24,485 | ₩22,661 | ₩22,849 | -2.91% | 43.9만 |
|---|
| 2026.09.11 | ₩24,136 | ₩29,124 | ₩24,136 | ₩29,124 | +20.67% | 35.2만 |
|---|
| 2026.09.10 | ₩25,048 | ₩25,786 | ₩23,265 | ₩23,345 | -6.80% | 11만 |
|---|
| 2026.09.09 | ₩24,404 | ₩26,778 | ₩24,404 | ₩26,778 | +9.73% | 17만 |
|---|
| 2026.09.08 | ₩20,838 | ₩24,324 | ₩20,838 | ₩24,190 | +16.09% | 44.7만 |
|---|
| 2026.09.04 | ₩22,929 | ₩23,131 | ₩20,569 | ₩21,079 | -8.07% | 36.5만 |
|---|
| 2026.09.03 | ₩17,445 | ₩23,345 | ₩16,037 | ₩23,117 | +32.51% | 142.7만 |
|---|
| 2026.09.02 | ₩21,133 | ₩21,495 | ₩19,443 | ₩21,092 | -0.19% | 189.6만 |
|---|
| 2026.09.01 | ₩20,945 | ₩21,749 | ₩19,778 | ₩20,234 | -3.39% | 16.4만 |
|---|
| 2026.08.31 | ₩22,205 | ₩22,205 | ₩21,387 | ₩21,441 | -3.44% | 9.6만 |
|---|
| 2026.08.28 | ₩22,903 | ₩22,903 | ₩21,186 | ₩21,387 | -6.62% | 11.4만 |
|---|
| 2026.08.27 | ₩24,109 | ₩24,136 | ₩23,010 | ₩23,224 | -3.67% | 15.9만 |
|---|
| 2026.08.26 | ₩22,487 | ₩24,109 | ₩22,487 | ₩23,962 | +6.56% | 5.2만 |
|---|
| 2026.08.25 | ₩22,849 | ₩23,439 | ₩22,111 | ₩22,500 | -1.53% | 1.9만 |
|---|
| 2026.08.24 | ₩22,567 | ₩23,345 | ₩20,636 | ₩21,602 | -4.28% | 5.7만 |
|---|
| 2026.08.21 | ₩22,406 | ₩22,996 | ₩22,018 | ₩22,514 | +0.48% | 2.9만 |
|---|
| 2026.08.20 | ₩21,883 | ₩22,983 | ₩21,454 | ₩22,018 | +0.61% | 2.4만 |
|---|
| 2026.08.19 | ₩23,895 | ₩24,565 | ₩21,159 | ₩22,192 | -7.13% | 10만 |
|---|
| 2026.08.18 | ₩24,445 | ₩26,738 | ₩23,801 | ₩24,458 | +0.05% | 16.6만 |
|---|
| 2026.08.17 | ₩27,301 | ₩27,301 | ₩25,879 | ₩26,416 | -3.24% | 9.2만 |
|---|
| 2026.08.14 | ₩29,232 | ₩29,232 | ₩27,126 | ₩27,314 | -6.56% | 7.9만 |
|---|
| 2026.08.13 | ₩30,505 | ₩31,766 | ₩28,306 | ₩28,454 | -6.73% | 26.7만 |
|---|
| 2026.08.12 | ₩25,249 | ₩27,569 | ₩24,297 | ₩27,529 | +9.03% | 14.2만 |
|---|
| 2026.08.11 | ₩24,337 | ₩24,337 | ₩22,219 | ₩23,707 | -2.59% | 9.1만 |
|---|
| 2026.08.10 | ₩24,954 | ₩25,209 | ₩23,627 | ₩23,989 | -3.87% | 16.1만 |
|---|
| 2026.08.07 | ₩22,795 | ₩22,809 | ₩20,623 | ₩22,675 | -0.53% | 20만 |
|---|
| 2026.08.06 | ₩21,803 | ₩22,661 | ₩19,215 | ₩22,071 | +1.23% | 34.1만 |
|---|
| 2026.08.05 | ₩21,401 | ₩23,948 | ₩21,374 | ₩22,755 | +6.33% | 27.2만 |
|---|
| 2026.08.04 | ₩22,728 | ₩22,862 | ₩20,489 | ₩22,152 | -2.54% | 45.6만 |
|---|
| 2026.08.03 | ₩18,545 | ₩20,543 | ₩17,391 | ₩20,422 | +10.12% | 28.4만 |
|---|
| 2026.07.31 | ₩19,617 | ₩19,979 | ₩17,847 | ₩18,612 | -5.13% | 5.1만 |
|---|
| 2026.07.30 | ₩17,190 | ₩17,901 | ₩17,016 | ₩17,901 | +4.13% | 5.5만 |
|---|
| 2026.07.29 | ₩17,043 | ₩17,579 | ₩16,104 | ₩16,104 | -5.51% | 1.8만 |
|---|
| 2026.07.28 | ₩17,539 | ₩17,539 | ₩15,233 | ₩16,922 | -3.52% | 3.4만 |
|---|
| 2026.07.27 | ₩18,719 | ₩19,470 | ₩17,646 | ₩18,920 | +1.07% | 2.6만 |
|---|
| 2026.07.24 | ₩19,014 | ₩19,698 | ₩18,344 | ₩18,491 | -2.75% | 1.4만 |
|---|
| 2026.07.23 | ₩18,853 | ₩19,711 | ₩18,424 | ₩18,491 | -1.92% | 13.1만 |
|---|
| 2026.07.22 | ₩18,424 | ₩20,087 | ₩18,424 | ₩19,202 | +4.22% | 4.7만 |
|---|
| 2026.07.21 | ₩17,807 | ₩17,914 | ₩17,003 | ₩17,914 | +0.60% | 1.3만 |
|---|
| 2026.07.20 | ₩17,217 | ₩17,391 | ₩16,372 | ₩16,372 | -4.91% | 1.6만 |
|---|
| 2026.07.17 | ₩16,211 | ₩17,847 | ₩15,916 | ₩17,311 | +6.78% | 2만 |
|---|
| 2026.07.16 | ₩18,330 | ₩18,706 | ₩16,761 | ₩16,761 | -8.56% | 1.7만 |
|---|
| 2026.07.15 | ₩20,851 | ₩21,213 | ₩17,070 | ₩18,652 | -10.55% | 3만 |
|---|
| 2026.07.14 | ₩19,443 | ₩20,569 | ₩19,443 | ₩20,194 | +3.86% | 1.2만 |
|---|
| 2026.07.13 | ₩19,832 | ₩19,832 | ₩17,901 | ₩18,558 | -6.42% | 1.8만 |
|---|
| 2026.07.10 | ₩19,832 | ₩21,588 | ₩19,470 | ₩19,537 | -1.49% | 4.7만 |
|---|
| 2026.07.09 | ₩18,075 | ₩20,167 | ₩17,512 | ₩20,100 | +11.20% | 4.2만 |
|---|
| 2026.07.08 | ₩15,420 | ₩17,123 | ₩15,420 | ₩16,748 | +8.61% | 1.1만 |
|---|
| 2026.07.07 | ₩15,890 | ₩16,466 | ₩15,554 | ₩15,876 | -0.08% | 1.2만 |
|---|
| 2026.07.06 | ₩14,938 | ₩16,091 | ₩14,938 | ₩15,487 | +3.68% | 3.3만 |
|---|
| 2026.07.02 | ₩16,091 | ₩16,305 | ₩14,012 | ₩14,281 | -11.25% | 2.9만 |
|---|
| 2026.07.01 | ₩17,110 | ₩17,110 | ₩15,621 | ₩16,413 | -4.08% | 1.9만 |
|---|
| 2026.06.30 | ₩16,936 | ₩17,284 | ₩16,185 | ₩17,284 | +2.06% | 2.6만 |
|---|
| 2026.06.29 | ₩16,386 | ₩16,895 | ₩15,420 | ₩16,869 | +2.95% | 1.5만 |
|---|
| 2026.06.26 | ₩17,164 | ₩17,164 | ₩15,863 | ₩16,051 | -6.48% | 9천 |
|---|
| 2026.06.25 | ₩20,154 | ₩20,154 | ₩18,089 | ₩18,437 | -8.52% | 3.9만 |
|---|
| 2026.06.24 | ₩20,046 | ₩21,562 | ₩19,778 | ₩20,328 | +1.40% | 3.1만 |
|---|
| 2026.06.23 | ₩18,987 | ₩21,173 | ₩18,478 | ₩20,623 | +8.62% | 8.8천 |
|---|