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 | ₩9,809 | ₩9,809 | ₩9,314 | ₩9,515 | -3.00% | 1만 |
| 2026.10.08 | ₩9,635 | ₩9,795 | ₩9,274 | ₩9,795 | +1.66% | 5.6천 |
| 2026.10.07 | ₩10,396 | ₩10,396 | ₩9,875 | ₩10,183 | -2.06% | 2.5만 |
| 2026.10.06 | ₩10,811 | ₩11,051 | ₩10,811 | ₩10,984 | +1.61% | 5.7천 |
| 2026.10.05 | ₩10,784 | ₩10,811 | ₩10,570 | ₩10,784 | 0.00% | 8.6천 |
| 2026.10.02 | ₩11,118 | ₩11,265 | ₩10,944 | ₩10,944 | -1.56% | 3천 |
| 2026.10.01 | ₩10,530 | ₩10,704 | ₩10,356 | ₩10,584 | +0.51% | 3.5천 |
| 2026.09.30 | ₩10,236 | ₩10,423 | ₩10,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,423 |
| +1.83% |
| 6.3천 |
| 2026.09.29 | ₩10,543 | ₩10,543 | ₩10,290 | ₩10,316 | -2.15% | 1.6만 |
|---|
| 2026.09.28 | ₩10,156 | ₩10,490 | ₩10,143 | ₩10,330 | +1.71% | 3천 |
|---|
| 2026.09.25 | ₩10,557 | ₩10,557 | ₩10,370 | ₩10,503 | -0.51% | 3.7천 |
|---|
| 2026.09.24 | ₩9,915 | ₩9,915 | ₩9,809 | ₩9,809 | -1.08% | 600 |
|---|
| 2026.09.23 | ₩10,370 | ₩10,370 | ₩10,022 | ₩10,249 | -1.16% | 4.3천 |
|---|
| 2026.09.22 | ₩9,929 | ₩10,530 | ₩9,929 | ₩10,490 | +5.65% | 1.2만 |
|---|
| 2026.09.21 | ₩9,795 | ₩10,049 | ₩9,568 | ₩10,049 | +2.59% | 5천 |
|---|
| 2026.09.18 | ₩9,755 | ₩9,822 | ₩9,501 | ₩9,662 | -0.96% | 5.1천 |
|---|
| 2026.09.17 | ₩9,234 | ₩9,675 | ₩9,154 | ₩9,675 | +4.78% | 2.3천 |
|---|
| 2026.09.16 | ₩9,488 | ₩9,488 | ₩8,860 | ₩8,940 | -5.77% | 6.7천 |
|---|
| 2026.09.15 | ₩9,408 | ₩9,515 | ₩9,408 | ₩9,434 | +0.28% | 1.3천 |
|---|
| 2026.09.14 | ₩9,434 | ₩9,595 | ₩9,327 | ₩9,327 | -1.13% | 4.5천 |
|---|
| 2026.09.11 | ₩9,782 | ₩10,503 | ₩9,782 | ₩10,396 | +6.28% | 8.8천 |
|---|
| 2026.09.10 | ₩8,980 | ₩9,555 | ₩8,980 | ₩9,555 | +6.40% | 4.9천 |
|---|
| 2026.09.09 | ₩9,287 | ₩9,581 | ₩9,221 | ₩9,287 | 0.00% | 2.3천 |
|---|
| 2026.09.08 | ₩9,755 | ₩9,755 | ₩9,261 | ₩9,314 | -4.52% | 8.7천 |
|---|
| 2026.09.04 | ₩9,648 | ₩9,715 | ₩9,581 | ₩9,688 | +0.42% | 3.7천 |
|---|
| 2026.09.03 | ₩9,528 | ₩9,621 | ₩9,274 | ₩9,474 | -0.56% | 1.8만 |
|---|
| 2026.09.02 | ₩9,287 | ₩9,795 | ₩9,287 | ₩9,768 | +5.18% | 1.2만 |
|---|
| 2026.09.01 | ₩9,074 | ₩9,274 | ₩8,886 | ₩9,261 | +2.06% | 1.2만 |
|---|
| 2026.08.31 | ₩9,515 | ₩9,515 | ₩9,461 | ₩9,461 | -0.56% | 2.8천 |
|---|
| 2026.08.28 | ₩9,461 | ₩9,461 | ₩9,207 | ₩9,394 | -0.71% | 3.6천 |
|---|
| 2026.08.27 | ₩9,595 | ₩9,688 | ₩9,421 | ₩9,541 | -0.56% | 1.3만 |
|---|
| 2026.08.26 | ₩9,421 | ₩9,421 | ₩9,327 | ₩9,327 | -0.99% | 700 |
|---|
| 2026.08.25 | ₩9,568 | ₩9,568 | ₩9,274 | ₩9,461 | -1.12% | 1.8천 |
|---|
| 2026.08.24 | ₩9,127 | ₩9,247 | ₩9,060 | ₩9,207 | +0.88% | 3.3천 |
|---|
| 2026.08.21 | ₩9,515 | ₩9,568 | ₩9,408 | ₩9,568 | +0.56% | 3.1천 |
|---|
| 2026.08.20 | ₩9,675 | ₩9,675 | ₩9,354 | ₩9,368 | -3.18% | 2.8천 |
|---|
| 2026.08.19 | ₩9,996 | ₩9,996 | ₩9,581 | ₩9,581 | -4.14% | 1.5천 |
|---|
| 2026.08.18 | ₩9,809 | ₩9,915 | ₩9,608 | ₩9,809 | 0.00% | 9.5천 |
|---|
| 2026.08.17 | ₩10,490 | ₩10,650 | ₩10,223 | ₩10,223 | -2.55% | 1.6만 |
|---|
| 2026.08.14 | ₩10,103 | ₩10,383 | ₩10,103 | ₩10,383 | +2.78% | 6천 |
|---|
| 2026.08.13 | ₩10,276 | ₩10,330 | ₩10,223 | ₩10,303 | +0.26% | 2.1천 |
|---|
| 2026.08.12 | ₩10,771 | ₩10,771 | ₩10,330 | ₩10,330 | -4.09% | 2.6천 |
|---|
| 2026.08.11 | ₩10,584 | ₩10,744 | ₩10,463 | ₩10,557 | -0.25% | 1.7천 |
|---|
| 2026.08.10 | ₩10,690 | ₩10,690 | ₩10,343 | ₩10,343 | -3.25% | 8.7천 |
|---|
| 2026.08.07 | ₩10,650 | ₩10,958 | ₩10,650 | ₩10,891 | +2.26% | 5.2천 |
|---|
| 2026.08.06 | ₩9,956 | ₩10,543 | ₩9,956 | ₩10,290 | +3.36% | 5.1천 |
|---|
| 2026.08.05 | ₩10,610 | ₩10,610 | ₩10,103 | ₩10,103 | -4.79% | 5.4천 |
|---|
| 2026.08.04 | ₩10,290 | ₩10,784 | ₩10,223 | ₩10,690 | +3.90% | 1.2만 |
|---|
| 2026.08.03 | ₩9,448 | ₩9,822 | ₩9,127 | ₩9,822 | +3.96% | 1.8만 |
|---|
| 2026.07.31 | ₩11,719 | ₩11,719 | ₩10,009 | ₩10,009 | -14.60% | 1.4만 |
|---|
| 2026.07.30 | ₩11,960 | ₩11,960 | ₩11,519 | ₩11,626 | -2.79% | 1.9만 |
|---|
| 2026.07.29 | ₩12,334 | ₩12,641 | ₩11,065 | ₩11,492 | -6.83% | 4.1만 |
|---|
| 2026.07.28 | ₩13,510 | ₩13,617 | ₩13,216 | ₩13,216 | -2.18% | 3.9만 |
|---|
| 2026.07.27 | ₩14,285 | ₩14,285 | ₩13,550 | ₩13,978 | -2.15% | 2.5천 |
|---|
| 2026.07.24 | ₩14,686 | ₩14,686 | ₩13,978 | ₩14,045 | -4.37% | 4.2천 |
|---|
| 2026.07.23 | ₩14,352 | ₩15,047 | ₩14,218 | ₩14,873 | +3.63% | 2.2천 |
|---|
| 2026.07.22 | ₩14,325 | ₩15,194 | ₩14,325 | ₩15,194 | +6.06% | 2.6천 |
|---|
| 2026.07.21 | ₩14,993 | ₩14,993 | ₩14,552 | ₩14,633 | -2.41% | 1.7천 |
|---|
| 2026.07.20 | ₩14,312 | ₩14,365 | ₩13,924 | ₩13,924 | -2.71% | 1.6천 |
|---|
| 2026.07.17 | ₩13,163 | ₩14,071 | ₩13,163 | ₩13,991 | +6.29% | 3.8천 |
|---|
| 2026.07.16 | ₩14,659 | ₩14,659 | ₩14,258 | ₩14,258 | -2.73% | 400 |
|---|
| 2026.07.15 | ₩16,290 | ₩16,290 | ₩14,820 | ₩15,314 | -5.99% | 4.7천 |
|---|
| 2026.07.14 | ₩16,103 | ₩16,103 | ₩15,862 | ₩15,862 | -1.49% | 1.1천 |
|---|
| 2026.07.13 | ₩15,929 | ₩15,956 | ₩15,408 | ₩15,408 | -3.27% | 2.3천 |
|---|
| 2026.07.10 | ₩16,156 | ₩16,891 | ₩16,156 | ₩16,891 | +4.55% | 5.3천 |
|---|
| 2026.07.09 | ₩17,025 | ₩17,252 | ₩16,677 | ₩16,677 | -2.04% | 1.2천 |
|---|
| 2026.07.08 | ₩14,659 | ₩15,982 | ₩14,659 | ₩15,969 | +8.93% | 8.5천 |
|---|
| 2026.07.07 | ₩14,339 | ₩14,472 | ₩14,258 | ₩14,472 | +0.93% | 2.4천 |
|---|
| 2026.07.06 | ₩15,595 | ₩16,022 | ₩15,541 | ₩15,568 | -0.17% | 2.5천 |
|---|
| 2026.07.02 | ₩15,982 | ₩15,982 | ₩14,579 | ₩14,686 | -8.11% | 1.2천 |
|---|
| 2026.07.01 | ₩15,581 | ₩15,662 | ₩15,515 | ₩15,515 | -0.43% | 1.1천 |
|---|
| 2026.06.30 | ₩15,675 | ₩15,742 | ₩15,648 | ₩15,742 | +0.43% | 1.3천 |
|---|
| 2026.06.29 | ₩15,087 | ₩15,368 | ₩14,646 | ₩15,207 | +0.80% | 3.1천 |
|---|
| 2026.06.26 | ₩15,541 | ₩15,541 | ₩15,261 | ₩15,261 | -1.81% | 1.2천 |
|---|
| 2026.06.25 | ₩18,588 | ₩18,588 | ₩17,626 | ₩17,653 | -5.03% | 3.1천 |
|---|
| 2026.06.24 | ₩17,372 | ₩17,626 | ₩16,731 | ₩17,265 | -0.62% | 1.7천 |
|---|
| 2026.06.23 | ₩19,270 | ₩19,270 | ₩17,586 | ₩17,960 | -6.80% | 2만 |
|---|
| 2026.06.22 | ₩20,432 | ₩21,381 | ₩20,432 | ₩20,766 | +1.64% | 2.7만 |
|---|
| 2026.06.18 | ₩19,203 | ₩20,232 | ₩19,203 | ₩19,764 | +2.92% | 2.9천 |
|---|
| 2026.06.17 | ₩19,109 | ₩19,109 | ₩18,013 | ₩18,013 | -5.73% | 2.5천 |
|---|
| 2026.06.16 | ₩20,352 | ₩20,419 | ₩18,575 | ₩18,575 | -8.73% | 1.5천 |
|---|
| 2026.06.15 | ₩20,098 | ₩20,365 | ₩20,071 | ₩20,178 | +0.40% | 3.7천 |
|---|
| 2026.06.12 | ₩18,174 | ₩18,869 | ₩18,174 | ₩18,869 | +3.82% | 1.8천 |
|---|
| 2026.06.11 | ₩17,345 | ₩18,655 | ₩17,091 | ₩18,601 | +7.24% | 1.2만 |
|---|
| 2026.06.10 | ₩17,599 | ₩18,201 | ₩16,530 | ₩16,664 | -5.32% | 1.4만 |
|---|
| 2026.06.09 | ₩19,323 | ₩19,323 | ₩16,049 | ₩17,639 | -8.71% | 1.2만 |
|---|
| 2026.06.08 | ₩19,403 | ₩19,403 | ₩18,481 | ₩18,588 | -4.20% | 1.7만 |
|---|
| 2026.06.05 | ₩18,708 | ₩18,708 | ₩18,067 | ₩18,067 | -3.43% | 900 |
|---|
| 2026.06.04 | ₩21,034 | ₩21,555 | ₩21,034 | ₩21,421 | +1.84% | 1.7천 |
|---|
| 2026.06.03 | ₩22,089 | ₩22,089 | ₩21,328 | ₩21,528 | -2.54% | 2.8천 |
|---|
| 2026.06.02 | ₩21,114 | ₩21,608 | ₩21,100 | ₩21,608 | +2.34% | 6천 |
|---|