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 | ₩9,815 | ₩9,815 | ₩9,320 | ₩9,520 | -3.00% | 1만 |
| 2026.10.08 | ₩9,641 | ₩9,801 | ₩9,280 | ₩9,801 | +1.66% | 5.6천 |
| 2026.10.07 | ₩10,403 | ₩10,403 | ₩9,881 | ₩10,189 | -2.06% | 2.5만 |
| 2026.10.06 | ₩10,817 | ₩11,058 | ₩10,817 | ₩10,991 | +1.61% | 5.7천 |
| 2026.10.05 | ₩10,791 | ₩10,817 | ₩10,577 | ₩10,791 | 0.00% | 8.6천 |
| 2026.10.02 | ₩11,125 | ₩11,272 | ₩10,951 | ₩10,951 | -1.56% | 3천 |
| 2026.10.01 | ₩10,537 | ₩10,710 | ₩10,363 | ₩10,590 | +0.51% | 3.5천 |
| 2026.09.30 | ₩10,242 | ₩10,430 | ₩10,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,430 |
| +1.83% |
| 6.3천 |
| 2026.09.29 | ₩10,550 | ₩10,550 | ₩10,296 | ₩10,323 | -2.15% | 1.6만 |
|---|
| 2026.09.28 | ₩10,162 | ₩10,497 | ₩10,149 | ₩10,336 | +1.71% | 3천 |
|---|
| 2026.09.25 | ₩10,563 | ₩10,563 | ₩10,376 | ₩10,510 | -0.51% | 3.7천 |
|---|
| 2026.09.24 | ₩9,922 | ₩9,922 | ₩9,815 | ₩9,815 | -1.08% | 600 |
|---|
| 2026.09.23 | ₩10,376 | ₩10,376 | ₩10,029 | ₩10,256 | -1.16% | 4.3천 |
|---|
| 2026.09.22 | ₩9,935 | ₩10,537 | ₩9,935 | ₩10,497 | +5.65% | 1.2만 |
|---|
| 2026.09.21 | ₩9,801 | ₩10,055 | ₩9,574 | ₩10,055 | +2.59% | 5천 |
|---|
| 2026.09.18 | ₩9,761 | ₩9,828 | ₩9,507 | ₩9,668 | -0.96% | 5.1천 |
|---|
| 2026.09.17 | ₩9,240 | ₩9,681 | ₩9,159 | ₩9,681 | +4.78% | 2.3천 |
|---|
| 2026.09.16 | ₩9,494 | ₩9,494 | ₩8,865 | ₩8,945 | -5.77% | 6.7천 |
|---|
| 2026.09.15 | ₩9,413 | ₩9,520 | ₩9,413 | ₩9,440 | +0.28% | 1.3천 |
|---|
| 2026.09.14 | ₩9,440 | ₩9,601 | ₩9,333 | ₩9,333 | -1.13% | 4.5천 |
|---|
| 2026.09.11 | ₩9,788 | ₩10,510 | ₩9,788 | ₩10,403 | +6.28% | 8.8천 |
|---|
| 2026.09.10 | ₩8,986 | ₩9,561 | ₩8,986 | ₩9,561 | +6.40% | 4.9천 |
|---|
| 2026.09.09 | ₩9,293 | ₩9,587 | ₩9,226 | ₩9,293 | 0.00% | 2.3천 |
|---|
| 2026.09.08 | ₩9,761 | ₩9,761 | ₩9,266 | ₩9,320 | -4.52% | 8.7천 |
|---|
| 2026.09.04 | ₩9,654 | ₩9,721 | ₩9,587 | ₩9,694 | +0.42% | 3.7천 |
|---|
| 2026.09.03 | ₩9,534 | ₩9,627 | ₩9,280 | ₩9,480 | -0.56% | 1.8만 |
|---|
| 2026.09.02 | ₩9,293 | ₩9,801 | ₩9,293 | ₩9,774 | +5.18% | 1.2만 |
|---|
| 2026.09.01 | ₩9,079 | ₩9,280 | ₩8,892 | ₩9,266 | +2.06% | 1.2만 |
|---|
| 2026.08.31 | ₩9,520 | ₩9,520 | ₩9,467 | ₩9,467 | -0.56% | 2.8천 |
|---|
| 2026.08.28 | ₩9,467 | ₩9,467 | ₩9,213 | ₩9,400 | -0.71% | 3.6천 |
|---|
| 2026.08.27 | ₩9,601 | ₩9,694 | ₩9,427 | ₩9,547 | -0.56% | 1.3만 |
|---|
| 2026.08.26 | ₩9,427 | ₩9,427 | ₩9,333 | ₩9,333 | -0.99% | 700 |
|---|
| 2026.08.25 | ₩9,574 | ₩9,574 | ₩9,280 | ₩9,467 | -1.12% | 1.8천 |
|---|
| 2026.08.24 | ₩9,133 | ₩9,253 | ₩9,066 | ₩9,213 | +0.88% | 3.3천 |
|---|
| 2026.08.21 | ₩9,520 | ₩9,574 | ₩9,413 | ₩9,574 | +0.56% | 3.1천 |
|---|
| 2026.08.20 | ₩9,681 | ₩9,681 | ₩9,360 | ₩9,373 | -3.18% | 2.8천 |
|---|
| 2026.08.19 | ₩10,002 | ₩10,002 | ₩9,587 | ₩9,587 | -4.14% | 1.5천 |
|---|
| 2026.08.18 | ₩9,815 | ₩9,922 | ₩9,614 | ₩9,815 | 0.00% | 9.5천 |
|---|
| 2026.08.17 | ₩10,497 | ₩10,657 | ₩10,229 | ₩10,229 | -2.55% | 1.6만 |
|---|
| 2026.08.14 | ₩10,109 | ₩10,390 | ₩10,109 | ₩10,390 | +2.78% | 6천 |
|---|
| 2026.08.13 | ₩10,283 | ₩10,336 | ₩10,229 | ₩10,309 | +0.26% | 2.1천 |
|---|
| 2026.08.12 | ₩10,777 | ₩10,777 | ₩10,336 | ₩10,336 | -4.09% | 2.6천 |
|---|
| 2026.08.11 | ₩10,590 | ₩10,751 | ₩10,470 | ₩10,563 | -0.25% | 1.7천 |
|---|
| 2026.08.10 | ₩10,697 | ₩10,697 | ₩10,349 | ₩10,349 | -3.25% | 8.7천 |
|---|
| 2026.08.07 | ₩10,657 | ₩10,965 | ₩10,657 | ₩10,898 | +2.26% | 5.2천 |
|---|
| 2026.08.06 | ₩9,962 | ₩10,550 | ₩9,962 | ₩10,296 | +3.36% | 5.1천 |
|---|
| 2026.08.05 | ₩10,617 | ₩10,617 | ₩10,109 | ₩10,109 | -4.79% | 5.4천 |
|---|
| 2026.08.04 | ₩10,296 | ₩10,791 | ₩10,229 | ₩10,697 | +3.90% | 1.2만 |
|---|
| 2026.08.03 | ₩9,454 | ₩9,828 | ₩9,133 | ₩9,828 | +3.96% | 1.8만 |
|---|
| 2026.07.31 | ₩11,727 | ₩11,727 | ₩10,015 | ₩10,015 | -14.60% | 1.4만 |
|---|
| 2026.07.30 | ₩11,967 | ₩11,967 | ₩11,526 | ₩11,633 | -2.79% | 1.9만 |
|---|
| 2026.07.29 | ₩12,342 | ₩12,649 | ₩11,072 | ₩11,499 | -6.83% | 4.1만 |
|---|
| 2026.07.28 | ₩13,518 | ₩13,625 | ₩13,224 | ₩13,224 | -2.18% | 3.9만 |
|---|
| 2026.07.27 | ₩14,294 | ₩14,294 | ₩13,559 | ₩13,986 | -2.15% | 2.5천 |
|---|
| 2026.07.24 | ₩14,695 | ₩14,695 | ₩13,986 | ₩14,053 | -4.37% | 4.2천 |
|---|
| 2026.07.23 | ₩14,361 | ₩15,056 | ₩14,227 | ₩14,882 | +3.63% | 2.2천 |
|---|
| 2026.07.22 | ₩14,334 | ₩15,203 | ₩14,334 | ₩15,203 | +6.06% | 2.6천 |
|---|
| 2026.07.21 | ₩15,003 | ₩15,003 | ₩14,561 | ₩14,642 | -2.41% | 1.7천 |
|---|
| 2026.07.20 | ₩14,321 | ₩14,374 | ₩13,933 | ₩13,933 | -2.71% | 1.6천 |
|---|
| 2026.07.17 | ₩13,171 | ₩14,080 | ₩13,171 | ₩14,000 | +6.29% | 3.8천 |
|---|
| 2026.07.16 | ₩14,668 | ₩14,668 | ₩14,267 | ₩14,267 | -2.73% | 400 |
|---|
| 2026.07.15 | ₩16,300 | ₩16,300 | ₩14,829 | ₩15,324 | -5.99% | 4.7천 |
|---|
| 2026.07.14 | ₩16,113 | ₩16,113 | ₩15,872 | ₩15,872 | -1.49% | 1.1천 |
|---|
| 2026.07.13 | ₩15,939 | ₩15,965 | ₩15,417 | ₩15,417 | -3.27% | 2.3천 |
|---|
| 2026.07.10 | ₩16,166 | ₩16,901 | ₩16,166 | ₩16,901 | +4.55% | 5.3천 |
|---|
| 2026.07.09 | ₩17,035 | ₩17,262 | ₩16,688 | ₩16,688 | -2.04% | 1.2천 |
|---|
| 2026.07.08 | ₩14,668 | ₩15,992 | ₩14,668 | ₩15,979 | +8.93% | 8.5천 |
|---|
| 2026.07.07 | ₩14,348 | ₩14,481 | ₩14,267 | ₩14,481 | +0.93% | 2.4천 |
|---|
| 2026.07.06 | ₩15,604 | ₩16,032 | ₩15,551 | ₩15,578 | -0.17% | 2.5천 |
|---|
| 2026.07.02 | ₩15,992 | ₩15,992 | ₩14,588 | ₩14,695 | -8.11% | 1.2천 |
|---|
| 2026.07.01 | ₩15,591 | ₩15,671 | ₩15,524 | ₩15,524 | -0.43% | 1.1천 |
|---|
| 2026.06.30 | ₩15,685 | ₩15,752 | ₩15,658 | ₩15,752 | +0.43% | 1.3천 |
|---|
| 2026.06.29 | ₩15,096 | ₩15,377 | ₩14,655 | ₩15,217 | +0.80% | 3.1천 |
|---|
| 2026.06.26 | ₩15,551 | ₩15,551 | ₩15,270 | ₩15,270 | -1.81% | 1.2천 |
|---|
| 2026.06.25 | ₩18,600 | ₩18,600 | ₩17,637 | ₩17,664 | -5.03% | 3.1천 |
|---|
| 2026.06.24 | ₩17,383 | ₩17,637 | ₩16,741 | ₩17,276 | -0.62% | 1.7천 |
|---|
| 2026.06.23 | ₩19,282 | ₩19,282 | ₩17,597 | ₩17,971 | -6.80% | 2만 |
|---|
| 2026.06.22 | ₩20,445 | ₩21,394 | ₩20,445 | ₩20,779 | +1.64% | 2.7만 |
|---|
| 2026.06.18 | ₩19,215 | ₩20,244 | ₩19,215 | ₩19,776 | +2.92% | 2.9천 |
|---|
| 2026.06.17 | ₩19,121 | ₩19,121 | ₩18,025 | ₩18,025 | -5.73% | 2.5천 |
|---|
| 2026.06.16 | ₩20,365 | ₩20,431 | ₩18,586 | ₩18,586 | -8.73% | 1.5천 |
|---|
| 2026.06.15 | ₩20,111 | ₩20,378 | ₩20,084 | ₩20,191 | +0.40% | 3.7천 |
|---|
| 2026.06.12 | ₩18,185 | ₩18,880 | ₩18,185 | ₩18,880 | +3.82% | 1.8천 |
|---|
| 2026.06.11 | ₩17,356 | ₩18,666 | ₩17,102 | ₩18,613 | +7.24% | 1.2만 |
|---|
| 2026.06.10 | ₩17,610 | ₩18,212 | ₩16,540 | ₩16,674 | -5.32% | 1.4만 |
|---|
| 2026.06.09 | ₩19,335 | ₩19,335 | ₩16,059 | ₩17,650 | -8.71% | 1.2만 |
|---|
| 2026.06.08 | ₩19,415 | ₩19,415 | ₩18,493 | ₩18,600 | -4.20% | 1.7만 |
|---|
| 2026.06.05 | ₩18,720 | ₩18,720 | ₩18,078 | ₩18,078 | -3.43% | 900 |
|---|
| 2026.06.04 | ₩21,047 | ₩21,568 | ₩21,047 | ₩21,434 | +1.84% | 1.7천 |
|---|
| 2026.06.03 | ₩22,103 | ₩22,103 | ₩21,341 | ₩21,541 | -2.54% | 2.8천 |
|---|
| 2026.06.02 | ₩21,127 | ₩21,622 | ₩21,113 | ₩21,622 | +2.34% | 6천 |
|---|