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 | ₩38,331 | ₩39,372 | ₩35,996 | ₩38,918 | +1.53% | 29.7만 |
| 2026.10.08 | ₩36,623 | ₩38,011 | ₩35,716 | ₩36,450 | -0.47% | 21.4만 |
| 2026.10.07 | ₩36,010 | ₩38,971 | ₩35,356 | ₩37,664 | +4.59% | 26.3만 |
| 2026.10.06 | ₩35,809 | ₩37,104 | ₩34,208 | ₩36,236 | +1.19% | 19.8만 |
| 2026.10.05 | ₩34,715 | ₩34,715 | ₩32,687 | ₩34,088 | -1.81% | 21.2만 |
| 2026.10.02 | ₩32,327 | ₩35,903 | ₩31,887 | ₩35,156 | +8.75% | 41.2만 |
| 2026.10.01 | ₩31,794 | ₩31,820 | ₩27,991 | ₩30,699 | -3.44% | 20.7만 |
| 2026.09.30 | ₩31,166 | ₩32,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,886 |
| -4.11% |
| 37.1만 |
| 2026.09.29 | ₩29,179 | ₩29,672 | ₩26,990 | ₩27,684 | -5.12% | 19만 |
|---|
| 2026.09.28 | ₩29,098 | ₩29,419 | ₩27,337 | ₩28,792 | -1.05% | 16.5만 |
|---|
| 2026.09.25 | ₩30,513 | ₩31,593 | ₩29,018 | ₩29,192 | -4.33% | 29.3만 |
|---|
| 2026.09.24 | ₩27,284 | ₩31,460 | ₩27,097 | ₩29,699 | +8.85% | 47.9만 |
|---|
| 2026.09.23 | ₩28,858 | ₩29,512 | ₩27,764 | ₩28,685 | -0.60% | 53.4만 |
|---|
| 2026.09.22 | ₩27,991 | ₩29,245 | ₩26,990 | ₩27,524 | -1.67% | 27.1만 |
|---|
| 2026.09.21 | ₩28,178 | ₩29,912 | ₩26,897 | ₩28,245 | +0.24% | 47.8만 |
|---|
| 2026.09.18 | ₩28,218 | ₩28,218 | ₩26,297 | ₩27,271 | -3.36% | 9.2만 |
|---|
| 2026.09.17 | ₩25,189 | ₩28,351 | ₩24,389 | ₩27,604 | +9.59% | 27.7만 |
|---|
| 2026.09.16 | ₩22,668 | ₩24,949 | ₩22,348 | ₩23,882 | +5.36% | 26만 |
|---|
| 2026.09.15 | ₩23,268 | ₩24,616 | ₩22,788 | ₩23,015 | -1.09% | 29.8만 |
|---|
| 2026.09.14 | ₩23,415 | ₩24,362 | ₩22,548 | ₩22,734 | -2.91% | 43.9만 |
|---|
| 2026.09.11 | ₩24,015 | ₩28,978 | ₩24,015 | ₩28,978 | +20.67% | 35.2만 |
|---|
| 2026.09.10 | ₩24,922 | ₩25,656 | ₩23,148 | ₩23,228 | -6.80% | 11만 |
|---|
| 2026.09.09 | ₩24,282 | ₩26,644 | ₩24,282 | ₩26,644 | +9.73% | 17만 |
|---|
| 2026.09.08 | ₩20,733 | ₩24,202 | ₩20,733 | ₩24,069 | +16.09% | 44.7만 |
|---|
| 2026.09.04 | ₩22,814 | ₩23,015 | ₩20,466 | ₩20,973 | -8.07% | 36.5만 |
|---|
| 2026.09.03 | ₩17,358 | ₩23,228 | ₩15,957 | ₩23,001 | +32.51% | 142.7만 |
|---|
| 2026.09.02 | ₩21,027 | ₩21,387 | ₩19,346 | ₩20,987 | -0.19% | 189.6만 |
|---|
| 2026.09.01 | ₩20,840 | ₩21,640 | ₩19,679 | ₩20,133 | -3.39% | 16.4만 |
|---|
| 2026.08.31 | ₩22,094 | ₩22,094 | ₩21,280 | ₩21,334 | -3.44% | 9.6만 |
|---|
| 2026.08.28 | ₩22,788 | ₩22,788 | ₩21,080 | ₩21,280 | -6.62% | 11.4만 |
|---|
| 2026.08.27 | ₩23,989 | ₩24,015 | ₩22,895 | ₩23,108 | -3.67% | 15.9만 |
|---|
| 2026.08.26 | ₩22,374 | ₩23,989 | ₩22,374 | ₩23,842 | +6.56% | 5.2만 |
|---|
| 2026.08.25 | ₩22,734 | ₩23,321 | ₩22,001 | ₩22,388 | -1.53% | 1.9만 |
|---|
| 2026.08.24 | ₩22,454 | ₩23,228 | ₩20,533 | ₩21,494 | -4.28% | 5.7만 |
|---|
| 2026.08.21 | ₩22,294 | ₩22,881 | ₩21,907 | ₩22,401 | +0.48% | 2.9만 |
|---|
| 2026.08.20 | ₩21,774 | ₩22,868 | ₩21,347 | ₩21,907 | +0.61% | 2.4만 |
|---|
| 2026.08.19 | ₩23,775 | ₩24,442 | ₩21,053 | ₩22,081 | -7.13% | 10만 |
|---|
| 2026.08.18 | ₩24,322 | ₩26,604 | ₩23,682 | ₩24,335 | +0.05% | 16.6만 |
|---|
| 2026.08.17 | ₩27,164 | ₩27,164 | ₩25,750 | ₩26,283 | -3.24% | 9.2만 |
|---|
| 2026.08.14 | ₩29,085 | ₩29,085 | ₩26,990 | ₩27,177 | -6.56% | 7.9만 |
|---|
| 2026.08.13 | ₩30,353 | ₩31,607 | ₩28,165 | ₩28,311 | -6.73% | 26.7만 |
|---|
| 2026.08.12 | ₩25,123 | ₩27,431 | ₩24,175 | ₩27,391 | +9.03% | 14.2만 |
|---|
| 2026.08.11 | ₩24,215 | ₩24,215 | ₩22,107 | ₩23,588 | -2.59% | 9.1만 |
|---|
| 2026.08.10 | ₩24,829 | ₩25,083 | ₩23,508 | ₩23,868 | -3.87% | 16.1만 |
|---|
| 2026.08.07 | ₩22,681 | ₩22,694 | ₩20,520 | ₩22,561 | -0.53% | 20만 |
|---|
| 2026.08.06 | ₩21,694 | ₩22,548 | ₩19,119 | ₩21,961 | +1.23% | 34.1만 |
|---|
| 2026.08.05 | ₩21,294 | ₩23,828 | ₩21,267 | ₩22,641 | +6.33% | 27.2만 |
|---|
| 2026.08.04 | ₩22,614 | ₩22,748 | ₩20,386 | ₩22,041 | -2.54% | 45.6만 |
|---|
| 2026.08.03 | ₩18,452 | ₩20,440 | ₩17,304 | ₩20,320 | +10.12% | 28.4만 |
|---|
| 2026.07.31 | ₩19,519 | ₩19,879 | ₩17,758 | ₩18,518 | -5.13% | 5.1만 |
|---|
| 2026.07.30 | ₩17,104 | ₩17,811 | ₩16,931 | ₩17,811 | +4.13% | 5.5만 |
|---|
| 2026.07.29 | ₩16,957 | ₩17,491 | ₩16,024 | ₩16,024 | -5.51% | 1.8만 |
|---|
| 2026.07.28 | ₩17,451 | ₩17,451 | ₩15,156 | ₩16,837 | -3.52% | 3.4만 |
|---|
| 2026.07.27 | ₩18,625 | ₩19,372 | ₩17,558 | ₩18,825 | +1.07% | 2.6만 |
|---|
| 2026.07.24 | ₩18,919 | ₩19,599 | ₩18,252 | ₩18,398 | -2.75% | 1.4만 |
|---|
| 2026.07.23 | ₩18,759 | ₩19,612 | ₩18,332 | ₩18,398 | -1.92% | 13.1만 |
|---|
| 2026.07.22 | ₩18,332 | ₩19,986 | ₩18,332 | ₩19,105 | +4.22% | 4.7만 |
|---|
| 2026.07.21 | ₩17,718 | ₩17,825 | ₩16,917 | ₩17,825 | +0.60% | 1.3만 |
|---|
| 2026.07.20 | ₩17,131 | ₩17,304 | ₩16,290 | ₩16,290 | -4.91% | 1.6만 |
|---|
| 2026.07.17 | ₩16,130 | ₩17,758 | ₩15,837 | ₩17,224 | +6.78% | 2만 |
|---|
| 2026.07.16 | ₩18,238 | ₩18,612 | ₩16,677 | ₩16,677 | -8.56% | 1.7만 |
|---|
| 2026.07.15 | ₩20,746 | ₩21,107 | ₩16,984 | ₩18,558 | -10.55% | 3만 |
|---|
| 2026.07.14 | ₩19,346 | ₩20,466 | ₩19,346 | ₩20,093 | +3.86% | 1.2만 |
|---|
| 2026.07.13 | ₩19,733 | ₩19,733 | ₩17,811 | ₩18,465 | -6.42% | 1.8만 |
|---|
| 2026.07.10 | ₩19,733 | ₩21,480 | ₩19,372 | ₩19,439 | -1.49% | 4.7만 |
|---|
| 2026.07.09 | ₩17,985 | ₩20,066 | ₩17,424 | ₩19,999 | +11.20% | 4.2만 |
|---|
| 2026.07.08 | ₩15,343 | ₩17,037 | ₩15,343 | ₩16,664 | +8.61% | 1.1만 |
|---|
| 2026.07.07 | ₩15,810 | ₩16,384 | ₩15,476 | ₩15,797 | -0.08% | 1.2만 |
|---|
| 2026.07.06 | ₩14,863 | ₩16,010 | ₩14,863 | ₩15,410 | +3.68% | 3.3만 |
|---|
| 2026.07.02 | ₩16,010 | ₩16,224 | ₩13,942 | ₩14,209 | -11.25% | 2.9만 |
|---|
| 2026.07.01 | ₩17,024 | ₩17,024 | ₩15,543 | ₩16,330 | -4.08% | 1.9만 |
|---|
| 2026.06.30 | ₩16,851 | ₩17,198 | ₩16,104 | ₩17,198 | +2.06% | 2.6만 |
|---|
| 2026.06.29 | ₩16,304 | ₩16,811 | ₩15,343 | ₩16,784 | +2.95% | 1.5만 |
|---|
| 2026.06.26 | ₩17,078 | ₩17,078 | ₩15,783 | ₩15,970 | -6.48% | 9천 |
|---|
| 2026.06.25 | ₩20,053 | ₩20,053 | ₩17,998 | ₩18,345 | -8.52% | 3.9만 |
|---|
| 2026.06.24 | ₩19,946 | ₩21,454 | ₩19,679 | ₩20,226 | +1.40% | 3.1만 |
|---|
| 2026.06.23 | ₩18,892 | ₩21,067 | ₩18,385 | ₩20,520 | +8.62% | 8.8천 |
|---|