시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long NBIS Daily ETF 과거 주가
Leverage Shares 2X Long NBIS Daily ETF · NBIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long NBIS Daily ETF · NBIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,985 | ₩28,118 | ₩20,311 | ₩20,941 | -19.41% | 1497.9만 |
| 2026.09.28–2026.10.02 | ₩24,215 | ₩27,475 | ₩22,887 | ₩25,744 | +6.32% | 1136.8만 |
| 2026.09.21–2026.09.25 | ₩22,779 | ₩27,240 | ₩21,800 | ₩24,778 | +8.78% | 1299.9만 |
| 2026.09.14–2026.09.18 | ₩18,661 | ₩23,879 | ₩18,513 | ₩22,189 | +18.91% | 1264만 |
| 2026.09.08–2026.09.11 | ₩24,966 | ₩29,084 | ₩22,497 | ₩22,672 | -9.19% | 783.1만 |
| 2026.08.31–2026.09.04 | ₩19,506 | ₩23,302 | ₩17,386 | ₩23,302 | +19.46% | 755.1만 |
| 2026.08.24–2026.08.28 | ₩20,713 | ₩23,879 | ₩18,822 | ₩20,136 | -2.78% | 780만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,355 |
| ₩37,456 |
| ₩20,874 |
| ₩22,323 |
| -38.60% |
| 1395만 |
| 2026.08.10–2026.08.14 | ₩17,735 | ₩36,946 | ₩17,279 | ₩36,677 | +106.81% | 2006.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,225 | ₩27,877 | ₩16,702 | ₩18,191 | -0.18% | 1533.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,672 | ₩23,222 | ₩11,980 | ₩19,560 | -13.73% | 2126.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,713 | ₩31,962 | ₩20,002 | ₩20,727 | -4.54% | 1242.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,245 | ₩32,036 | ₩16,797 | ₩19,801 | -32.29% | 1238.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,432 | ₩33,994 | ₩24,483 | ₩31,298 | -0.43% | 878.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,734 | ₩58,491 | ₩28,373 | ₩30,842 | -29.48% | 817.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,342 | ₩64,139 | ₩38,690 | ₩40,635 | -32.66% | 402.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,344 | ₩63,575 | ₩43,700 | ₩58,585 | +29.20% | 471.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,594 | ₩42,822 | ₩29,272 | ₩39,307 | -7.72% | 585만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,934 | ₩58,343 | ₩33,941 | ₩38,368 | -16.47% | 473만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,603 | ₩41,614 | ₩30,359 | ₩40,729 | +8.31% | 400.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,892 | ₩39,790 | ₩26,409 | ₩35,722 | -5.72% | 533.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,710 | ₩43,251 | ₩24,241 | ₩38,556 | +44.35% | 665.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,800 | ₩32,519 | ₩21,800 | ₩25,892 | +18.77% | 509.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,224 | ₩20,670 | ₩15,226 | ₩20,271 | +5.44% | 504.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,706 | ₩24,342 | ₩18,513 | ₩18,781 | -13.47% | 478.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,111 | ₩24,993 | ₩17,977 | ₩21,585 | +19.19% | 462.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,638 | ₩19,801 | ₩10,477 | ₩18,607 | +74.91% | 680.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,740 | ₩10,732 | ₩7,378 | ₩10,692 | +9.78% | 709.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,906 | ₩13,845 | ₩9,364 | ₩9,458 | -26.72% | 521만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,025 | ₩16,724 | ₩11,945 | ₩13,067 | -13.04% | 1299만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,647 | ₩13,194 | ₩7,566 | ₩12,455 | +62.88% | 681.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,875 | ₩9,968 | ₩7,137 | ₩8,022 | +1.87% | 445.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,740 | ₩12,369 | ₩7,969 | ₩8,586 | -11.85% | 428.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,927 | ₩12,530 | ₩9,431 | ₩10,182 | +2.57% | 308.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,781 | ₩10,799 | ₩6,835 | ₩10,370 | +33.28% | 912.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,425 | ₩9,552 | ₩6,050 | ₩8,143 | -3.34% | 347.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,430 | ₩12,101 | ₩8,130 | ₩8,371 | -26.76% | 418.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,449 | ₩12,986 | ₩10,196 | ₩10,531 | -15.41% | 353.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,752 | ₩14,522 | ₩11,309 | ₩14,099 | +19.98% | 417.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,027 | ₩13,254 | ₩10,115 | ₩11,591 | +5.11% | 329만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,814 | ₩10,061 | ₩8,465 | ₩9,906 | +12.39% | 152.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,759 | ₩11,363 | ₩9,270 | ₩9,443 | -12.23% | 188.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,035 | ₩10,154 | ₩7,191 | ₩9,981 | -0.53% | 287.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,315 | ₩13,214 | ₩9,552 | ₩9,874 | -19.83% | 137.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,014 | ₩13,979 | ₩10,464 | ₩12,530 | +13.76% | 143.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,927 | ₩12,396 | ₩9,471 | ₩11,890 | +19.77% | 133.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,672 | ₩14,251 | ₩8,151 | ₩9,297 | -3.88% | 429만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,755 | ₩19,490 | ₩9,230 | ₩9,532 | -49.18% | 209.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,012 | ₩26,093 | ₩14,522 | ₩17,436 | -32.97% | 78.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,491 | ₩25,248 | ₩19,009 | ₩25,201 | +17.26% | 20.6만 |
|---|