시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long NET Daily ETF 과거 주가
Leverage Shares 2X Long NET Daily ETF · NETG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long NET Daily ETF · NETG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,696 | ₩36,315 | ₩30,252 | ₩34,211 | +4.63% | 38.7만 |
| 2026.09.28–2026.10.02 | ₩30,887 | ₩33,862 | ₩30,887 | ₩32,281 | +4.51% | 35.8만 |
| 2026.09.21–2026.09.25 | ₩28,475 | ₩35,966 | ₩28,328 | ₩32,337 | +13.56% | 37.3만 |
| 2026.09.14–2026.09.18 | ₩26,532 | ₩30,485 | ₩25,849 | ₩28,583 | +7.73% | 46만 |
| 2026.09.08–2026.09.11 | ₩21,695 | ₩27,604 | ₩20,422 | ₩25,447 | +17.29% | 23.7만 |
| 2026.08.31–2026.09.04 | ₩25,259 | ₩26,532 | ₩20,020 | ₩21,340 | -15.52% | 60.2만 |
| 2026.08.24–2026.08.28 | ₩23,182 | ₩26,666 | ₩20,931 | ₩24,898 | +7.40% | 29.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,181 |
| ₩21,266 |
| ₩24,213 |
| -13.38% |
| 26.9만 |
| 2026.08.10–2026.08.14 | ₩24,750 | ₩31,410 | ₩24,375 | ₩28,367 | +14.61% | 38.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,450 | ₩29,909 | ₩22,110 | ₩26,063 | +11.14% | 65.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,703 | ₩25,058 | ₩18,439 | ₩22,683 | +9.56% | 21.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,740 | ₩23,048 | ₩19,939 | ₩20,213 | -11.11% | 19.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,931 | ₩24,777 | ₩19,633 | ₩22,640 | +8.16% | 40.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,259 | ₩23,209 | ₩17,259 | ₩21,293 | +23.37% | 64.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,018 | ₩18,961 | ₩16,549 | ₩17,505 | +2.86% | 46.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,794 | ₩16,823 | ₩13,548 | ₩16,638 | +12.46% | 43.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,772 | ₩17,192 | ₩14,057 | ₩15,156 | -3.91% | 43.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,470 | ₩19,846 | ₩14,271 | ₩15,772 | -19.00% | 94만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,666 | ₩23,504 | ₩18,492 | ₩19,164 | +2.66% | 190.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,673 | ₩18,492 | ₩13,668 | ₩18,197 | +24.02% | 113만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,060 | ₩14,847 | ₩11,899 | ₩14,756 | +22.36% | 188.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,221 | ₩13,280 | ₩10,921 | ₩12,422 | +1.64% | 387.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,286 | ₩23,692 | ₩11,631 | ₩12,395 | -28.29% | 614.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,279 | ₩17,045 | ₩14,329 | ₩16,930 | +10.81% | 42.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,405 | ₩16,147 | ₩13,802 | ₩15,504 | +7.63% | 69.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,760 | ₩14,981 | ₩10,449 | ₩14,598 | +35.67% | 157.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,581 | ₩18,928 | ₩9,916 | ₩10,251 | -41.69% | 112.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,154 | ₩17,068 | ₩14,311 | ₩17,068 | +5.66% | 10.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,010 | ₩19,752 | ₩15,410 | ₩15,934 | -11.53% | 33.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,313 | ₩20,328 | ₩16,784 | ₩17,984 | +3.88% | 24.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,271 | ₩18,532 | ₩14,271 | ₩17,665 | +23.78% | 31.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,363 | ₩15,142 | ₩11,256 | ₩14,951 | +31.57% | 29.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,556 | ₩12,556 | ₩10,050 | ₩11,705 | -6.78% | 41.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,410 | ₩16,496 | ₩12,610 | ₩12,646 | -17.94% | 31.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,926 | ₩16,764 | ₩11,926 | ₩15,637 | +31.11% | 150.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,811 | ₩14,176 | ₩10,720 | ₩12,338 | -3.69% | 17.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,558 | ₩19,926 | ₩12,797 | ₩13,091 | -15.86% | 77.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,561 | ₩14,097 | ₩12,368 | ₩12,922 | -4.71% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,633 | ₩15,458 | ₩14,232 | ₩14,725 | +0.63% | 8.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩16,750 | ₩18,039 | ₩14,496 | ₩14,496 | -13.46% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,769 | ₩17,769 | ₩16,616 | ₩16,837 | -5.24% | 4.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩18,011 | ₩18,218 | ₩17,822 | ₩18,072 | +0.33% | 4.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩17,581 | ₩17,657 | ₩16,224 | ₩16,884 | -3.96% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,948 | ₩20,246 | ₩18,130 | ₩18,196 | -3.97% | 2.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,481 | ₩19,095 | ₩17,426 | ₩17,958 | +2.73% | 8.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩16,053 | ₩17,983 | ₩15,839 | ₩17,913 | +11.59% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,484 | ₩19,484 | ₩15,685 | ₩15,685 | -19.50% | 3.4만 |
|---|