시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long NXPI Daily ETF 과거 주가
Leverage Shares 2X Long NXPI Daily ETF · NXPG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long NXPI Daily ETF · NXPG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,836 | ₩9,836 | ₩9,340 | ₩9,541 | -3.00% | 1만 |
| 2026.10.08 | ₩9,662 | ₩9,822 | ₩9,300 | ₩9,822 | +1.66% | 5.6천 |
| 2026.10.07 | ₩10,425 | ₩10,425 | ₩9,903 | ₩10,211 | -2.06% | 2.5만 |
| 2026.10.06 | ₩10,841 | ₩11,082 | ₩10,841 | ₩11,015 | +1.61% | 5.7천 |
| 2026.10.05 | ₩10,814 | ₩10,841 | ₩10,600 | ₩10,814 | 0.00% | 8.6천 |
| 2026.10.02 | ₩11,149 | ₩11,296 | ₩10,975 | ₩10,975 | -1.56% | 3천 |
| 2026.10.01 | ₩10,559 | ₩10,734 | ₩10,385 | ₩10,613 | +0.51% | 3.5천 |
| 2026.09.30 | ₩10,265 | ₩10,452 | ₩10,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,452 |
| +1.83% |
| 6.3천 |
| 2026.09.29 | ₩10,573 | ₩10,573 | ₩10,318 | ₩10,345 | -2.15% | 1.6만 |
|---|
| 2026.09.28 | ₩10,184 | ₩10,519 | ₩10,171 | ₩10,358 | +1.71% | 3천 |
|---|
| 2026.09.25 | ₩10,586 | ₩10,586 | ₩10,399 | ₩10,533 | -0.51% | 3.7천 |
|---|
| 2026.09.24 | ₩9,943 | ₩9,943 | ₩9,836 | ₩9,836 | -1.08% | 600 |
|---|
| 2026.09.23 | ₩10,399 | ₩10,399 | ₩10,050 | ₩10,278 | -1.16% | 4.3천 |
|---|
| 2026.09.22 | ₩9,956 | ₩10,559 | ₩9,956 | ₩10,519 | +5.65% | 1.2만 |
|---|
| 2026.09.21 | ₩9,822 | ₩10,077 | ₩9,595 | ₩10,077 | +2.59% | 5천 |
|---|
| 2026.09.18 | ₩9,782 | ₩9,849 | ₩9,528 | ₩9,688 | -0.96% | 5.1천 |
|---|
| 2026.09.17 | ₩9,260 | ₩9,702 | ₩9,179 | ₩9,702 | +4.78% | 2.3천 |
|---|
| 2026.09.16 | ₩9,514 | ₩9,514 | ₩8,884 | ₩8,965 | -5.77% | 6.7천 |
|---|
| 2026.09.15 | ₩9,434 | ₩9,541 | ₩9,434 | ₩9,461 | +0.28% | 1.3천 |
|---|
| 2026.09.14 | ₩9,461 | ₩9,621 | ₩9,353 | ₩9,353 | -1.13% | 4.5천 |
|---|
| 2026.09.11 | ₩9,809 | ₩10,533 | ₩9,809 | ₩10,425 | +6.28% | 8.8천 |
|---|
| 2026.09.10 | ₩9,005 | ₩9,581 | ₩9,005 | ₩9,581 | +6.40% | 4.9천 |
|---|
| 2026.09.09 | ₩9,313 | ₩9,608 | ₩9,246 | ₩9,313 | 0.00% | 2.3천 |
|---|
| 2026.09.08 | ₩9,782 | ₩9,782 | ₩9,286 | ₩9,340 | -4.52% | 8.7천 |
|---|
| 2026.09.04 | ₩9,675 | ₩9,742 | ₩9,608 | ₩9,715 | +0.42% | 3.7천 |
|---|
| 2026.09.03 | ₩9,554 | ₩9,648 | ₩9,300 | ₩9,501 | -0.56% | 1.8만 |
|---|
| 2026.09.02 | ₩9,313 | ₩9,822 | ₩9,313 | ₩9,796 | +5.18% | 1.2만 |
|---|
| 2026.09.01 | ₩9,099 | ₩9,300 | ₩8,911 | ₩9,286 | +2.06% | 1.2만 |
|---|
| 2026.08.31 | ₩9,541 | ₩9,541 | ₩9,487 | ₩9,487 | -0.56% | 2.8천 |
|---|
| 2026.08.28 | ₩9,487 | ₩9,487 | ₩9,233 | ₩9,420 | -0.71% | 3.6천 |
|---|
| 2026.08.27 | ₩9,621 | ₩9,715 | ₩9,447 | ₩9,568 | -0.56% | 1.3만 |
|---|
| 2026.08.26 | ₩9,447 | ₩9,447 | ₩9,353 | ₩9,353 | -0.99% | 700 |
|---|
| 2026.08.25 | ₩9,595 | ₩9,595 | ₩9,300 | ₩9,487 | -1.12% | 1.8천 |
|---|
| 2026.08.24 | ₩9,152 | ₩9,273 | ₩9,085 | ₩9,233 | +0.88% | 3.3천 |
|---|
| 2026.08.21 | ₩9,541 | ₩9,595 | ₩9,434 | ₩9,595 | +0.56% | 3.1천 |
|---|
| 2026.08.20 | ₩9,702 | ₩9,702 | ₩9,380 | ₩9,394 | -3.18% | 2.8천 |
|---|
| 2026.08.19 | ₩10,023 | ₩10,023 | ₩9,608 | ₩9,608 | -4.14% | 1.5천 |
|---|
| 2026.08.18 | ₩9,836 | ₩9,943 | ₩9,635 | ₩9,836 | 0.00% | 9.5천 |
|---|
| 2026.08.17 | ₩10,519 | ₩10,680 | ₩10,251 | ₩10,251 | -2.55% | 1.6만 |
|---|
| 2026.08.14 | ₩10,131 | ₩10,412 | ₩10,131 | ₩10,412 | +2.78% | 6천 |
|---|
| 2026.08.13 | ₩10,305 | ₩10,358 | ₩10,251 | ₩10,332 | +0.26% | 2.1천 |
|---|
| 2026.08.12 | ₩10,801 | ₩10,801 | ₩10,358 | ₩10,358 | -4.09% | 2.6천 |
|---|
| 2026.08.11 | ₩10,613 | ₩10,774 | ₩10,492 | ₩10,586 | -0.25% | 1.7천 |
|---|
| 2026.08.10 | ₩10,720 | ₩10,720 | ₩10,372 | ₩10,372 | -3.25% | 8.7천 |
|---|
| 2026.08.07 | ₩10,680 | ₩10,988 | ₩10,680 | ₩10,921 | +2.26% | 5.2천 |
|---|
| 2026.08.06 | ₩9,983 | ₩10,573 | ₩9,983 | ₩10,318 | +3.36% | 5.1천 |
|---|
| 2026.08.05 | ₩10,640 | ₩10,640 | ₩10,131 | ₩10,131 | -4.79% | 5.4천 |
|---|
| 2026.08.04 | ₩10,318 | ₩10,814 | ₩10,251 | ₩10,720 | +3.90% | 1.2만 |
|---|
| 2026.08.03 | ₩9,474 | ₩9,849 | ₩9,152 | ₩9,849 | +3.96% | 1.8만 |
|---|
| 2026.07.31 | ₩11,752 | ₩11,752 | ₩10,037 | ₩10,037 | -14.60% | 1.4만 |
|---|
| 2026.07.30 | ₩11,993 | ₩11,993 | ₩11,551 | ₩11,658 | -2.79% | 1.9만 |
|---|
| 2026.07.29 | ₩12,368 | ₩12,677 | ₩11,095 | ₩11,524 | -6.83% | 4.1만 |
|---|
| 2026.07.28 | ₩13,548 | ₩13,655 | ₩13,253 | ₩13,253 | -2.18% | 3.9만 |
|---|
| 2026.07.27 | ₩14,325 | ₩14,325 | ₩13,588 | ₩14,017 | -2.15% | 2.5천 |
|---|
| 2026.07.24 | ₩14,727 | ₩14,727 | ₩14,017 | ₩14,084 | -4.37% | 4.2천 |
|---|
| 2026.07.23 | ₩14,392 | ₩15,089 | ₩14,258 | ₩14,914 | +3.63% | 2.2천 |
|---|
| 2026.07.22 | ₩14,365 | ₩15,236 | ₩14,365 | ₩15,236 | +6.06% | 2.6천 |
|---|
| 2026.07.21 | ₩15,035 | ₩15,035 | ₩14,593 | ₩14,673 | -2.41% | 1.7천 |
|---|
| 2026.07.20 | ₩14,352 | ₩14,405 | ₩13,963 | ₩13,963 | -2.71% | 1.6천 |
|---|
| 2026.07.17 | ₩13,199 | ₩14,110 | ₩13,199 | ₩14,030 | +6.29% | 3.8천 |
|---|
| 2026.07.16 | ₩14,700 | ₩14,700 | ₩14,298 | ₩14,298 | -2.73% | 400 |
|---|
| 2026.07.15 | ₩16,335 | ₩16,335 | ₩14,861 | ₩15,357 | -5.99% | 4.7천 |
|---|
| 2026.07.14 | ₩16,147 | ₩16,147 | ₩15,906 | ₩15,906 | -1.49% | 1.1천 |
|---|
| 2026.07.13 | ₩15,973 | ₩16,000 | ₩15,450 | ₩15,450 | -3.27% | 2.3천 |
|---|
| 2026.07.10 | ₩16,201 | ₩16,938 | ₩16,201 | ₩16,938 | +4.55% | 5.3천 |
|---|
| 2026.07.09 | ₩17,072 | ₩17,300 | ₩16,723 | ₩16,723 | -2.04% | 1.2천 |
|---|
| 2026.07.08 | ₩14,700 | ₩16,027 | ₩14,700 | ₩16,013 | +8.93% | 8.5천 |
|---|
| 2026.07.07 | ₩14,378 | ₩14,512 | ₩14,298 | ₩14,512 | +0.93% | 2.4천 |
|---|
| 2026.07.06 | ₩15,638 | ₩16,067 | ₩15,584 | ₩15,611 | -0.17% | 2.5천 |
|---|
| 2026.07.02 | ₩16,027 | ₩16,027 | ₩14,620 | ₩14,727 | -8.11% | 1.2천 |
|---|
| 2026.07.01 | ₩15,625 | ₩15,705 | ₩15,558 | ₩15,558 | -0.43% | 1.1천 |
|---|
| 2026.06.30 | ₩15,718 | ₩15,785 | ₩15,692 | ₩15,785 | +0.43% | 1.3천 |
|---|
| 2026.06.29 | ₩15,129 | ₩15,410 | ₩14,687 | ₩15,249 | +0.80% | 3.1천 |
|---|
| 2026.06.26 | ₩15,584 | ₩15,584 | ₩15,303 | ₩15,303 | -1.81% | 1.2천 |
|---|
| 2026.06.25 | ₩18,640 | ₩18,640 | ₩17,675 | ₩17,702 | -5.03% | 3.1천 |
|---|
| 2026.06.24 | ₩17,420 | ₩17,675 | ₩16,777 | ₩17,313 | -0.62% | 1.7천 |
|---|
| 2026.06.23 | ₩19,323 | ₩19,323 | ₩17,635 | ₩18,010 | -6.80% | 2만 |
|---|
| 2026.06.22 | ₩20,489 | ₩21,440 | ₩20,489 | ₩20,824 | +1.64% | 2.7만 |
|---|
| 2026.06.18 | ₩19,256 | ₩20,288 | ₩19,256 | ₩19,819 | +2.92% | 2.9천 |
|---|
| 2026.06.17 | ₩19,162 | ₩19,162 | ₩18,063 | ₩18,063 | -5.73% | 2.5천 |
|---|
| 2026.06.16 | ₩20,409 | ₩20,476 | ₩18,626 | ₩18,626 | -8.73% | 1.5천 |
|---|
| 2026.06.15 | ₩20,154 | ₩20,422 | ₩20,127 | ₩20,234 | +0.40% | 3.7천 |
|---|
| 2026.06.12 | ₩18,224 | ₩18,921 | ₩18,224 | ₩18,921 | +3.82% | 1.8천 |
|---|
| 2026.06.11 | ₩17,393 | ₩18,707 | ₩17,139 | ₩18,653 | +7.24% | 1.2만 |
|---|
| 2026.06.10 | ₩17,648 | ₩18,251 | ₩16,576 | ₩16,710 | -5.32% | 1.4만 |
|---|
| 2026.06.09 | ₩19,377 | ₩19,377 | ₩16,094 | ₩17,688 | -8.71% | 1.2만 |
|---|
| 2026.06.08 | ₩19,457 | ₩19,457 | ₩18,532 | ₩18,640 | -4.20% | 1.7만 |
|---|
| 2026.06.05 | ₩18,760 | ₩18,760 | ₩18,117 | ₩18,117 | -3.43% | 900 |
|---|
| 2026.06.04 | ₩21,092 | ₩21,615 | ₩21,092 | ₩21,481 | +1.84% | 1.7천 |
|---|
| 2026.06.03 | ₩22,151 | ₩22,151 | ₩21,387 | ₩21,588 | -2.54% | 2.8천 |
|---|
| 2026.06.02 | ₩21,172 | ₩21,668 | ₩21,159 | ₩21,668 | +2.34% | 6천 |
|---|