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 | ₩38,340 | ₩39,381 | ₩36,004 | ₩38,927 | +1.53% | 29.7만 |
| 2026.10.08 | ₩36,631 | ₩38,019 | ₩35,724 | ₩36,458 | -0.47% | 21.4만 |
| 2026.10.07 | ₩36,018 | ₩38,980 | ₩35,364 | ₩37,672 | +4.59% | 26.3만 |
| 2026.10.06 | ₩35,817 | ₩37,112 | ₩34,216 | ₩36,244 | +1.19% | 19.8만 |
| 2026.10.05 | ₩34,723 | ₩34,723 | ₩32,695 | ₩34,096 | -1.81% | 21.2만 |
| 2026.10.02 | ₩32,334 | ₩35,911 | ₩31,894 | ₩35,164 | +8.75% | 41.2만 |
| 2026.10.01 | ₩31,801 | ₩31,827 | ₩27,997 | ₩30,706 | -3.44% | 20.7만 |
| 2026.09.30 | ₩31,173 | ₩32,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,892 |
| -4.11% |
| 37.1만 |
| 2026.09.29 | ₩29,185 | ₩29,679 | ₩26,997 | ₩27,690 | -5.12% | 19만 |
|---|
| 2026.09.28 | ₩29,105 | ₩29,425 | ₩27,343 | ₩28,798 | -1.05% | 16.5만 |
|---|
| 2026.09.25 | ₩30,520 | ₩31,600 | ₩29,025 | ₩29,198 | -4.33% | 29.3만 |
|---|
| 2026.09.24 | ₩27,290 | ₩31,467 | ₩27,103 | ₩29,706 | +8.85% | 47.9만 |
|---|
| 2026.09.23 | ₩28,865 | ₩29,519 | ₩27,771 | ₩28,691 | -0.60% | 53.4만 |
|---|
| 2026.09.22 | ₩27,997 | ₩29,252 | ₩26,997 | ₩27,530 | -1.67% | 27.1만 |
|---|
| 2026.09.21 | ₩28,184 | ₩29,919 | ₩26,903 | ₩28,251 | +0.24% | 47.8만 |
|---|
| 2026.09.18 | ₩28,224 | ₩28,224 | ₩26,303 | ₩27,277 | -3.36% | 9.2만 |
|---|
| 2026.09.17 | ₩25,195 | ₩28,358 | ₩24,394 | ₩27,610 | +9.59% | 27.7만 |
|---|
| 2026.09.16 | ₩22,673 | ₩24,955 | ₩22,353 | ₩23,887 | +5.36% | 26만 |
|---|
| 2026.09.15 | ₩23,273 | ₩24,621 | ₩22,793 | ₩23,020 | -1.09% | 29.8만 |
|---|
| 2026.09.14 | ₩23,420 | ₩24,368 | ₩22,553 | ₩22,740 | -2.91% | 43.9만 |
|---|
| 2026.09.11 | ₩24,021 | ₩28,985 | ₩24,021 | ₩28,985 | +20.67% | 35.2만 |
|---|
| 2026.09.10 | ₩24,928 | ₩25,662 | ₩23,153 | ₩23,233 | -6.80% | 11만 |
|---|
| 2026.09.09 | ₩24,288 | ₩26,650 | ₩24,288 | ₩26,650 | +9.73% | 17만 |
|---|
| 2026.09.08 | ₩20,738 | ₩24,207 | ₩20,738 | ₩24,074 | +16.09% | 44.7만 |
|---|
| 2026.09.04 | ₩22,820 | ₩23,020 | ₩20,471 | ₩20,978 | -8.07% | 36.5만 |
|---|
| 2026.09.03 | ₩17,362 | ₩23,233 | ₩15,960 | ₩23,006 | +32.51% | 142.7만 |
|---|
| 2026.09.02 | ₩21,031 | ₩21,392 | ₩19,350 | ₩20,991 | -0.19% | 189.6만 |
|---|
| 2026.09.01 | ₩20,845 | ₩21,645 | ₩19,684 | ₩20,137 | -3.39% | 16.4만 |
|---|
| 2026.08.31 | ₩22,099 | ₩22,099 | ₩21,285 | ₩21,338 | -3.44% | 9.6만 |
|---|
| 2026.08.28 | ₩22,793 | ₩22,793 | ₩21,085 | ₩21,285 | -6.62% | 11.4만 |
|---|
| 2026.08.27 | ₩23,994 | ₩24,021 | ₩22,900 | ₩23,113 | -3.67% | 15.9만 |
|---|
| 2026.08.26 | ₩22,379 | ₩23,994 | ₩22,379 | ₩23,847 | +6.56% | 5.2만 |
|---|
| 2026.08.25 | ₩22,740 | ₩23,327 | ₩22,006 | ₩22,393 | -1.53% | 1.9만 |
|---|
| 2026.08.24 | ₩22,459 | ₩23,233 | ₩20,538 | ₩21,498 | -4.28% | 5.7만 |
|---|
| 2026.08.21 | ₩22,299 | ₩22,886 | ₩21,912 | ₩22,406 | +0.48% | 2.9만 |
|---|
| 2026.08.20 | ₩21,779 | ₩22,873 | ₩21,352 | ₩21,912 | +0.61% | 2.4만 |
|---|
| 2026.08.19 | ₩23,780 | ₩24,448 | ₩21,058 | ₩22,086 | -7.13% | 10만 |
|---|
| 2026.08.18 | ₩24,328 | ₩26,610 | ₩23,687 | ₩24,341 | +0.05% | 16.6만 |
|---|
| 2026.08.17 | ₩27,170 | ₩27,170 | ₩25,755 | ₩26,289 | -3.24% | 9.2만 |
|---|
| 2026.08.14 | ₩29,092 | ₩29,092 | ₩26,997 | ₩27,183 | -6.56% | 7.9만 |
|---|
| 2026.08.13 | ₩30,359 | ₩31,614 | ₩28,171 | ₩28,318 | -6.73% | 26.7만 |
|---|
| 2026.08.12 | ₩25,128 | ₩27,437 | ₩24,181 | ₩27,397 | +9.03% | 14.2만 |
|---|
| 2026.08.11 | ₩24,221 | ₩24,221 | ₩22,112 | ₩23,594 | -2.59% | 9.1만 |
|---|
| 2026.08.10 | ₩24,835 | ₩25,088 | ₩23,514 | ₩23,874 | -3.87% | 16.1만 |
|---|
| 2026.08.07 | ₩22,686 | ₩22,700 | ₩20,524 | ₩22,566 | -0.53% | 20만 |
|---|
| 2026.08.06 | ₩21,699 | ₩22,553 | ₩19,123 | ₩21,966 | +1.23% | 34.1만 |
|---|
| 2026.08.05 | ₩21,298 | ₩23,834 | ₩21,272 | ₩22,646 | +6.33% | 27.2만 |
|---|
| 2026.08.04 | ₩22,619 | ₩22,753 | ₩20,391 | ₩22,046 | -2.54% | 45.6만 |
|---|
| 2026.08.03 | ₩18,456 | ₩20,444 | ₩17,308 | ₩20,324 | +10.12% | 28.4만 |
|---|
| 2026.07.31 | ₩19,523 | ₩19,884 | ₩17,762 | ₩18,523 | -5.13% | 5.1만 |
|---|
| 2026.07.30 | ₩17,108 | ₩17,815 | ₩16,935 | ₩17,815 | +4.13% | 5.5만 |
|---|
| 2026.07.29 | ₩16,961 | ₩17,495 | ₩16,027 | ₩16,027 | -5.51% | 1.8만 |
|---|
| 2026.07.28 | ₩17,455 | ₩17,455 | ₩15,160 | ₩16,841 | -3.52% | 3.4만 |
|---|
| 2026.07.27 | ₩18,629 | ₩19,377 | ₩17,562 | ₩18,830 | +1.07% | 2.6만 |
|---|
| 2026.07.24 | ₩18,923 | ₩19,604 | ₩18,256 | ₩18,402 | -2.75% | 1.4만 |
|---|
| 2026.07.23 | ₩18,763 | ₩19,617 | ₩18,336 | ₩18,402 | -1.92% | 13.1만 |
|---|
| 2026.07.22 | ₩18,336 | ₩19,991 | ₩18,336 | ₩19,110 | +4.22% | 4.7만 |
|---|
| 2026.07.21 | ₩17,722 | ₩17,829 | ₩16,921 | ₩17,829 | +0.60% | 1.3만 |
|---|
| 2026.07.20 | ₩17,135 | ₩17,308 | ₩16,294 | ₩16,294 | -4.91% | 1.6만 |
|---|
| 2026.07.17 | ₩16,134 | ₩17,762 | ₩15,840 | ₩17,228 | +6.78% | 2만 |
|---|
| 2026.07.16 | ₩18,242 | ₩18,616 | ₩16,681 | ₩16,681 | -8.56% | 1.7만 |
|---|
| 2026.07.15 | ₩20,751 | ₩21,111 | ₩16,988 | ₩18,563 | -10.55% | 3만 |
|---|
| 2026.07.14 | ₩19,350 | ₩20,471 | ₩19,350 | ₩20,097 | +3.86% | 1.2만 |
|---|
| 2026.07.13 | ₩19,737 | ₩19,737 | ₩17,815 | ₩18,469 | -6.42% | 1.8만 |
|---|
| 2026.07.10 | ₩19,737 | ₩21,485 | ₩19,377 | ₩19,443 | -1.49% | 4.7만 |
|---|
| 2026.07.09 | ₩17,989 | ₩20,071 | ₩17,428 | ₩20,004 | +11.20% | 4.2만 |
|---|
| 2026.07.08 | ₩15,347 | ₩17,041 | ₩15,347 | ₩16,668 | +8.61% | 1.1만 |
|---|
| 2026.07.07 | ₩15,814 | ₩16,387 | ₩15,480 | ₩15,800 | -0.08% | 1.2만 |
|---|
| 2026.07.06 | ₩14,866 | ₩16,014 | ₩14,866 | ₩15,413 | +3.68% | 3.3만 |
|---|
| 2026.07.02 | ₩16,014 | ₩16,227 | ₩13,945 | ₩14,212 | -11.25% | 2.9만 |
|---|
| 2026.07.01 | ₩17,028 | ₩17,028 | ₩15,547 | ₩16,334 | -4.08% | 1.9만 |
|---|
| 2026.06.30 | ₩16,854 | ₩17,201 | ₩16,107 | ₩17,201 | +2.06% | 2.6만 |
|---|
| 2026.06.29 | ₩16,307 | ₩16,814 | ₩15,347 | ₩16,788 | +2.95% | 1.5만 |
|---|
| 2026.06.26 | ₩17,081 | ₩17,081 | ₩15,787 | ₩15,974 | -6.48% | 9천 |
|---|
| 2026.06.25 | ₩20,057 | ₩20,057 | ₩18,002 | ₩18,349 | -8.52% | 3.9만 |
|---|
| 2026.06.24 | ₩19,950 | ₩21,458 | ₩19,684 | ₩20,231 | +1.40% | 3.1만 |
|---|
| 2026.06.23 | ₩18,896 | ₩21,071 | ₩18,389 | ₩20,524 | +8.62% | 8.8천 |
|---|