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 | ₩32,722 | ₩36,343 | ₩30,276 | ₩34,238 | +4.63% | 38.7만 |
| 2026.09.28–2026.10.02 | ₩30,912 | ₩33,889 | ₩30,912 | ₩32,306 | +4.51% | 35.8만 |
| 2026.09.21–2026.09.25 | ₩28,498 | ₩35,994 | ₩28,350 | ₩32,363 | +13.56% | 37.3만 |
| 2026.09.14–2026.09.18 | ₩26,553 | ₩30,509 | ₩25,869 | ₩28,605 | +7.73% | 46만 |
| 2026.09.08–2026.09.11 | ₩21,712 | ₩27,626 | ₩20,438 | ₩25,467 | +17.29% | 23.7만 |
| 2026.08.31–2026.09.04 | ₩25,279 | ₩26,553 | ₩20,036 | ₩21,357 | -15.52% | 60.2만 |
| 2026.08.24–2026.08.28 | ₩23,201 | ₩26,687 | ₩20,948 | ₩24,917 | +7.40% | 29.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,203 |
| ₩21,283 |
| ₩24,232 |
| -13.38% |
| 26.9만 |
| 2026.08.10–2026.08.14 | ₩24,770 | ₩31,435 | ₩24,394 | ₩28,389 | +14.61% | 38.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,469 | ₩29,933 | ₩22,128 | ₩26,084 | +11.14% | 65.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,720 | ₩25,078 | ₩18,453 | ₩22,700 | +9.56% | 21.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,758 | ₩23,066 | ₩19,955 | ₩20,229 | -11.11% | 19.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,948 | ₩24,796 | ₩19,648 | ₩22,657 | +8.16% | 40.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,273 | ₩23,227 | ₩17,273 | ₩21,310 | +23.37% | 64.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,032 | ₩18,976 | ₩16,562 | ₩17,518 | +2.86% | 46.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,805 | ₩16,836 | ₩13,558 | ₩16,651 | +12.46% | 43.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,784 | ₩17,206 | ₩14,068 | ₩15,168 | -3.91% | 43.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,486 | ₩19,861 | ₩14,282 | ₩15,784 | -19.00% | 94만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,681 | ₩23,522 | ₩18,507 | ₩19,179 | +2.66% | 190.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,685 | ₩18,507 | ₩13,679 | ₩18,212 | +24.02% | 113만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,070 | ₩14,859 | ₩11,909 | ₩14,768 | +22.36% | 188.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,231 | ₩13,290 | ₩10,930 | ₩12,432 | +1.64% | 387.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,300 | ₩23,710 | ₩11,640 | ₩12,405 | -28.29% | 614.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,291 | ₩17,058 | ₩14,340 | ₩16,943 | +10.81% | 42.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,417 | ₩16,160 | ₩13,813 | ₩15,516 | +7.63% | 69.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,769 | ₩14,993 | ₩10,458 | ₩14,610 | +35.67% | 157.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,595 | ₩18,943 | ₩9,924 | ₩10,259 | -41.69% | 112.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,167 | ₩17,081 | ₩14,323 | ₩17,081 | +5.66% | 10.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,024 | ₩19,767 | ₩15,422 | ₩15,947 | -11.53% | 33.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,327 | ₩20,344 | ₩16,797 | ₩17,998 | +3.88% | 24.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,282 | ₩18,547 | ₩14,282 | ₩17,679 | +23.78% | 31.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,372 | ₩15,154 | ₩11,265 | ₩14,962 | +31.57% | 29.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,566 | ₩12,566 | ₩10,058 | ₩11,714 | -6.78% | 41.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,422 | ₩16,509 | ₩12,619 | ₩12,656 | -17.94% | 31.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,936 | ₩16,777 | ₩11,936 | ₩15,649 | +31.11% | 150.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,821 | ₩14,187 | ₩10,729 | ₩12,347 | -3.69% | 17.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,570 | ₩19,942 | ₩12,807 | ₩13,101 | -15.86% | 77.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,572 | ₩14,108 | ₩12,378 | ₩12,932 | -4.71% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,644 | ₩15,471 | ₩14,244 | ₩14,737 | +0.63% | 8.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩16,763 | ₩18,053 | ₩14,508 | ₩14,508 | -13.46% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,783 | ₩17,783 | ₩16,629 | ₩16,851 | -5.24% | 4.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩18,025 | ₩18,232 | ₩17,836 | ₩18,086 | +0.33% | 4.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩17,595 | ₩17,671 | ₩16,236 | ₩16,897 | -3.96% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,963 | ₩20,262 | ₩18,145 | ₩18,210 | -3.97% | 2.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,494 | ₩19,110 | ₩17,439 | ₩17,972 | +2.73% | 8.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩16,066 | ₩17,997 | ₩15,851 | ₩17,927 | +11.59% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,499 | ₩19,499 | ₩15,697 | ₩15,697 | -19.50% | 3.4만 |
|---|