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 | ₩25,956 | ₩28,087 | ₩20,288 | ₩20,918 | -19.41% | 1497.9만 |
| 2026.09.28–2026.10.02 | ₩24,187 | ₩27,444 | ₩22,861 | ₩25,715 | +6.32% | 1136.8만 |
| 2026.09.21–2026.09.25 | ₩22,754 | ₩27,209 | ₩21,775 | ₩24,750 | +8.78% | 1299.9만 |
| 2026.09.14–2026.09.18 | ₩18,640 | ₩23,852 | ₩18,492 | ₩22,164 | +18.91% | 1264만 |
| 2026.09.08–2026.09.11 | ₩24,938 | ₩29,052 | ₩22,472 | ₩22,646 | -9.19% | 783.1만 |
| 2026.08.31–2026.09.04 | ₩19,484 | ₩23,276 | ₩17,367 | ₩23,276 | +19.46% | 755.1만 |
| 2026.08.24–2026.08.28 | ₩20,690 | ₩23,852 | ₩18,800 | ₩20,114 | -2.78% | 780만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,315 |
| ₩37,413 |
| ₩20,851 |
| ₩22,298 |
| -38.60% |
| 1395만 |
| 2026.08.10–2026.08.14 | ₩17,715 | ₩36,904 | ₩17,259 | ₩36,636 | +106.81% | 2006.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,204 | ₩27,846 | ₩16,683 | ₩18,171 | -0.18% | 1533.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,646 | ₩23,196 | ₩11,966 | ₩19,537 | -13.73% | 2126.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,688 | ₩31,926 | ₩19,980 | ₩20,703 | -4.54% | 1242.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,212 | ₩32,000 | ₩16,778 | ₩19,779 | -32.29% | 1238.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,397 | ₩33,956 | ₩24,455 | ₩31,263 | -0.43% | 878.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,685 | ₩58,425 | ₩28,341 | ₩30,807 | -29.48% | 817.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,274 | ₩64,066 | ₩38,646 | ₩40,589 | -32.66% | 402.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,293 | ₩63,504 | ₩43,651 | ₩58,519 | +29.20% | 471.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,546 | ₩42,773 | ₩29,239 | ₩39,263 | -7.72% | 585만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,882 | ₩58,277 | ₩33,903 | ₩38,325 | -16.47% | 473만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,561 | ₩41,567 | ₩30,325 | ₩40,683 | +8.31% | 400.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,849 | ₩39,745 | ₩26,380 | ₩35,682 | -5.72% | 533.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,680 | ₩43,202 | ₩24,214 | ₩38,512 | +44.35% | 665.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,775 | ₩32,482 | ₩21,775 | ₩25,862 | +18.77% | 509.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,202 | ₩20,647 | ₩15,209 | ₩20,248 | +5.44% | 504.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,682 | ₩24,315 | ₩18,492 | ₩18,760 | -13.47% | 478.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,090 | ₩24,965 | ₩17,956 | ₩21,561 | +19.19% | 462.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,626 | ₩19,779 | ₩10,466 | ₩18,586 | +74.91% | 680.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,729 | ₩10,720 | ₩7,370 | ₩10,680 | +9.78% | 709.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,891 | ₩13,829 | ₩9,353 | ₩9,447 | -26.72% | 521만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,008 | ₩16,705 | ₩11,932 | ₩13,052 | -13.04% | 1299만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,638 | ₩13,179 | ₩7,558 | ₩12,441 | +62.88% | 681.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,866 | ₩9,956 | ₩7,129 | ₩8,013 | +1.87% | 445.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,729 | ₩12,355 | ₩7,960 | ₩8,576 | -11.85% | 428.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,916 | ₩12,516 | ₩9,420 | ₩10,171 | +2.57% | 308.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,772 | ₩10,787 | ₩6,827 | ₩10,358 | +33.28% | 912.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,415 | ₩9,541 | ₩6,043 | ₩8,134 | -3.34% | 347.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,417 | ₩12,087 | ₩8,121 | ₩8,362 | -26.76% | 418.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,435 | ₩12,971 | ₩10,184 | ₩10,519 | -15.41% | 353.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,739 | ₩14,506 | ₩11,296 | ₩14,084 | +19.98% | 417.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,015 | ₩13,239 | ₩10,104 | ₩11,578 | +5.11% | 329만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,804 | ₩10,050 | ₩8,456 | ₩9,895 | +12.39% | 152.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,747 | ₩11,350 | ₩9,260 | ₩9,432 | -12.23% | 188.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,023 | ₩10,143 | ₩7,183 | ₩9,970 | -0.53% | 287.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,301 | ₩13,199 | ₩9,541 | ₩9,863 | -19.83% | 137.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,002 | ₩13,963 | ₩10,452 | ₩12,516 | +13.76% | 143.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,916 | ₩12,382 | ₩9,461 | ₩11,877 | +19.77% | 133.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,662 | ₩14,235 | ₩8,142 | ₩9,286 | -3.88% | 429만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,733 | ₩19,468 | ₩9,219 | ₩9,521 | -49.18% | 209.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,983 | ₩26,063 | ₩14,506 | ₩17,416 | -32.97% | 78.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,467 | ₩25,219 | ₩18,988 | ₩25,172 | +17.26% | 20.6만 |
|---|