시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long JBL Daily ETF 과거 주가
Leverage Shares 2X Long JBL Daily ETF · JBLG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long JBL Daily ETF · JBLG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,187 | ₩14,804 | ₩14,187 | ₩14,790 | +4.25% | 6천 |
| 2026.10.08 | ₩13,771 | ₩14,482 | ₩13,543 | ₩13,999 | +1.66% | 9.5천 |
| 2026.10.07 | ₩14,509 | ₩14,777 | ₩13,731 | ₩14,106 | -2.77% | 11.1만 |
| 2026.10.06 | ₩14,736 | ₩15,058 | ₩14,214 | ₩15,058 | +2.18% | 2.9만 |
| 2026.10.05 | ₩14,777 | ₩14,777 | ₩14,281 | ₩14,281 | -3.36% | 1.8만 |
| 2026.10.02 | ₩14,750 | ₩15,045 | ₩14,361 | ₩14,736 | -0.09% | 6.2만 |
| 2026.10.01 | ₩13,744 | ₩14,227 | ₩12,967 | ₩14,160 | +3.02% | 12.3만 |
| 2026.09.30 | ₩15,125 | ₩17,164 | ₩12,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,087 |
| -13.48% |
| 26.6만 |
| 2026.09.29 | ₩16,493 | ₩16,801 | ₩15,957 | ₩16,493 | 0.00% | 7.7만 |
|---|
| 2026.09.28 | ₩16,627 | ₩16,828 | ₩15,648 | ₩16,426 | -1.21% | 1.2만 |
|---|
| 2026.09.25 | ₩16,413 | ₩17,579 | ₩16,198 | ₩16,225 | -1.14% | 15.1만 |
|---|
| 2026.09.24 | ₩14,884 | ₩15,729 | ₩14,884 | ₩15,514 | +4.23% | 4.5천 |
|---|
| 2026.09.23 | ₩15,286 | ₩15,394 | ₩14,683 | ₩15,313 | +0.18% | 7.9천 |
|---|
| 2026.09.22 | ₩14,844 | ₩15,420 | ₩14,616 | ₩15,380 | +3.61% | 9.2천 |
|---|
| 2026.09.21 | ₩14,549 | ₩14,857 | ₩14,267 | ₩14,844 | +2.03% | 8.3천 |
|---|
| 2026.09.18 | ₩14,509 | ₩14,509 | ₩14,495 | ₩14,495 | -0.09% | 600 |
|---|
| 2026.09.17 | ₩14,200 | ₩14,200 | ₩14,200 | ₩14,200 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩14,871 | ₩15,072 | ₩14,066 | ₩14,348 | -3.52% | 3.2천 |
|---|
| 2026.09.15 | ₩14,173 | ₩14,200 | ₩14,106 | ₩14,200 | +0.19% | 1천 |
|---|
| 2026.09.14 | ₩14,830 | ₩15,179 | ₩14,482 | ₩14,482 | -2.35% | 2.2천 |
|---|
| 2026.09.11 | ₩15,407 | ₩16,627 | ₩15,407 | ₩16,413 | +6.53% | 1.7천 |
|---|
| 2026.09.10 | ₩15,434 | ₩15,501 | ₩14,978 | ₩14,978 | -2.95% | 1.3천 |
|---|
| 2026.09.09 | ₩16,158 | ₩16,158 | ₩15,863 | ₩15,863 | -1.83% | 800 |
|---|
| 2026.09.08 | ₩15,903 | ₩15,930 | ₩15,782 | ₩15,930 | +0.17% | 1.7천 |
|---|
| 2026.09.04 | ₩15,447 | ₩15,809 | ₩15,447 | ₩15,809 | +2.34% | 1천 |
|---|
| 2026.09.03 | ₩14,388 | ₩15,326 | ₩14,361 | ₩15,326 | +6.52% | 2.5천 |
|---|
| 2026.09.02 | ₩14,710 | ₩14,736 | ₩14,656 | ₩14,656 | -0.36% | 1천 |
|---|
| 2026.09.01 | ₩14,549 | ₩14,656 | ₩14,549 | ₩14,656 | +0.74% | 300 |
|---|
| 2026.08.31 | ₩15,353 | ₩15,353 | ₩15,353 | ₩15,353 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩15,608 | ₩15,635 | ₩14,978 | ₩14,978 | -4.04% | 1.4천 |
|---|
| 2026.08.27 | ₩15,675 | ₩16,077 | ₩15,675 | ₩16,077 | +2.57% | 2천 |
|---|
| 2026.08.26 | ₩15,997 | ₩15,997 | ₩15,930 | ₩15,930 | -0.42% | 700 |
|---|
| 2026.08.25 | ₩15,474 | ₩15,729 | ₩15,420 | ₩15,729 | +1.65% | 200 |
|---|
| 2026.08.24 | ₩15,554 | ₩15,554 | ₩15,300 | ₩15,367 | -1.21% | 1.6천 |
|---|
| 2026.08.21 | ₩16,815 | ₩16,815 | ₩16,171 | ₩16,211 | -3.59% | 2.9천 |
|---|
| 2026.08.20 | ₩17,579 | ₩17,579 | ₩16,574 | ₩16,600 | -5.57% | 1.6천 |
|---|
| 2026.08.19 | ₩19,121 | ₩19,121 | ₩17,164 | ₩17,164 | -10.24% | 800 |
|---|
| 2026.08.18 | ₩20,408 | ₩20,408 | ₩19,094 | ₩19,094 | -6.44% | 1.3천 |
|---|
| 2026.08.17 | ₩21,588 | ₩23,131 | ₩21,588 | ₩23,010 | +6.58% | 1만 |
|---|
| 2026.08.14 | ₩25,289 | ₩25,289 | ₩21,883 | ₩22,178 | -12.30% | 4.7천 |
|---|
| 2026.08.13 | ₩23,251 | ₩23,881 | ₩22,929 | ₩23,023 | -0.98% | 4.3천 |
|---|
| 2026.08.12 | ₩22,715 | ₩22,889 | ₩22,473 | ₩22,634 | -0.35% | 6.5천 |
|---|
| 2026.08.11 | ₩20,851 | ₩21,387 | ₩20,636 | ₩21,387 | +2.57% | 5.9천 |
|---|
| 2026.08.10 | ₩19,229 | ₩19,229 | ₩19,229 | ₩19,229 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩20,261 | ₩20,261 | ₩19,658 | ₩19,658 | -2.98% | 1.3천 |
|---|
| 2026.08.06 | ₩20,087 | ₩20,623 | ₩20,087 | ₩20,274 | +0.93% | 2.2천 |
|---|
| 2026.08.05 | ₩19,738 | ₩20,140 | ₩19,510 | ₩19,510 | -1.15% | 1.2천 |
|---|
| 2026.08.04 | ₩18,692 | ₩19,738 | ₩18,692 | ₩19,604 | +4.88% | 1.3천 |
|---|
| 2026.08.03 | ₩15,876 | ₩17,244 | ₩15,621 | ₩17,244 | +8.61% | 1천 |
|---|
| 2026.07.31 | ₩14,294 | ₩16,761 | ₩14,294 | ₩16,761 | +17.26% | 800 |
|---|
| 2026.07.30 | ₩15,957 | ₩16,185 | ₩15,957 | ₩16,185 | +1.43% | 500 |
|---|
| 2026.07.29 | ₩14,173 | ₩14,227 | ₩14,160 | ₩14,160 | -0.09% | 700 |
|---|
| 2026.07.28 | ₩14,509 | ₩15,849 | ₩14,509 | ₩15,849 | +9.24% | 400 |
|---|
| 2026.07.27 | ₩16,681 | ₩16,681 | ₩15,796 | ₩16,667 | -0.08% | 900 |
|---|
| 2026.07.24 | ₩16,775 | ₩16,909 | ₩16,627 | ₩16,694 | -0.48% | 900 |
|---|
| 2026.07.23 | ₩17,673 | ₩17,780 | ₩17,673 | ₩17,780 | +0.61% | 300 |
|---|
| 2026.07.22 | ₩17,686 | ₩17,686 | ₩17,633 | ₩17,633 | -0.30% | 200 |
|---|
| 2026.07.21 | ₩17,432 | ₩17,619 | ₩17,324 | ₩17,619 | +1.08% | 400 |
|---|
| 2026.07.20 | ₩16,118 | ₩16,346 | ₩16,118 | ₩16,118 | 0.00% | 900 |
|---|
| 2026.07.17 | ₩15,554 | ₩15,836 | ₩15,554 | ₩15,715 | +1.03% | 1.1천 |
|---|
| 2026.07.16 | ₩16,600 | ₩16,600 | ₩16,346 | ₩16,346 | -1.53% | 300 |
|---|
| 2026.07.15 | ₩17,955 | ₩17,955 | ₩17,579 | ₩17,740 | -1.19% | 800 |
|---|
| 2026.07.14 | ₩17,955 | ₩18,773 | ₩17,955 | ₩18,531 | +3.21% | 600 |
|---|
| 2026.07.13 | ₩18,987 | ₩18,987 | ₩17,955 | ₩18,062 | -4.87% | 2.6천 |
|---|
| 2026.07.10 | ₩19,041 | ₩19,041 | ₩19,041 | ₩19,041 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩19,363 | ₩19,363 | ₩19,363 | ₩19,363 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩18,424 | ₩18,424 | ₩18,424 | ₩18,424 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩17,418 | ₩17,914 | ₩16,949 | ₩17,914 | +2.85% | 300 |
|---|