시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long ON Daily ETF 과거 주가
Leverage Shares 2X Long ON Daily ETF · ONG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long ON Daily ETF · ONG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,599 | ₩6,599 | ₩5,760 | ₩6,026 | -8.69% | 7.1만 |
| 2026.10.08 | ₩6,573 | ₩6,626 | ₩6,186 | ₩6,319 | -3.85% | 6만 |
| 2026.10.07 | ₩7,199 | ₩7,279 | ₩6,773 | ₩6,839 | -5.00% | 10.8만 |
| 2026.10.06 | ₩7,573 | ₩7,573 | ₩7,333 | ₩7,519 | -0.70% | 5.1만 |
| 2026.10.05 | ₩7,306 | ₩7,506 | ₩7,159 | ₩7,453 | +2.01% | 7.1만 |
| 2026.10.02 | ₩7,279 | ₩7,493 | ₩6,959 | ₩7,266 | -0.18% | 21.2만 |
| 2026.10.01 | ₩5,946 | ₩6,546 | ₩5,919 | ₩6,479 | +8.97% | 12.7만 |
| 2026.09.30 | ₩5,946 | ₩6,026 | ₩5,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,999 |
| +0.90% |
| 1.3만 |
| 2026.09.29 | ₩6,053 | ₩6,053 | ₩5,733 | ₩5,853 | -3.30% | 5만 |
|---|
| 2026.09.28 | ₩6,026 | ₩6,026 | ₩5,586 | ₩5,826 | -3.32% | 10.3만 |
|---|
| 2026.09.25 | ₩5,586 | ₩6,119 | ₩5,586 | ₩6,066 | +8.59% | 14.3만 |
|---|
| 2026.09.24 | ₩5,360 | ₩5,480 | ₩5,280 | ₩5,466 | +1.99% | 5.1만 |
|---|
| 2026.09.23 | ₩5,533 | ₩5,626 | ₩5,333 | ₩5,600 | +1.20% | 3.1만 |
|---|
| 2026.09.22 | ₩5,226 | ₩5,573 | ₩5,226 | ₩5,533 | +5.87% | 7.7만 |
|---|
| 2026.09.21 | ₩5,200 | ₩5,306 | ₩4,826 | ₩5,266 | +1.28% | 3.5만 |
|---|
| 2026.09.18 | ₩5,000 | ₩5,120 | ₩4,840 | ₩5,013 | +0.27% | 6만 |
|---|
| 2026.09.17 | ₩4,773 | ₩4,973 | ₩4,493 | ₩4,786 | +0.28% | 7.1만 |
|---|
| 2026.09.16 | ₩5,733 | ₩5,733 | ₩4,520 | ₩4,573 | -20.23% | 5.9만 |
|---|
| 2026.09.15 | ₩5,480 | ₩5,693 | ₩5,333 | ₩5,560 | +1.46% | 1.1만 |
|---|
| 2026.09.14 | ₩5,520 | ₩5,520 | ₩5,320 | ₩5,333 | -3.38% | 2만 |
|---|
| 2026.09.11 | ₩5,280 | ₩6,053 | ₩5,213 | ₩6,053 | +14.65% | 3.9만 |
|---|
| 2026.09.10 | ₩5,026 | ₩5,226 | ₩4,986 | ₩5,173 | +2.92% | 3.3만 |
|---|
| 2026.09.09 | ₩5,213 | ₩5,480 | ₩5,213 | ₩5,280 | +1.28% | 1만 |
|---|
| 2026.09.08 | ₩5,986 | ₩5,986 | ₩5,293 | ₩5,333 | -10.91% | 4만 |
|---|
| 2026.09.04 | ₩5,840 | ₩5,946 | ₩5,746 | ₩5,840 | 0.00% | 1.8만 |
|---|
| 2026.09.03 | ₩5,506 | ₩5,813 | ₩5,400 | ₩5,733 | +4.12% | 2.3만 |
|---|
| 2026.09.02 | ₩5,586 | ₩5,680 | ₩5,466 | ₩5,533 | -0.95% | 8.9천 |
|---|
| 2026.09.01 | ₩5,493 | ₩5,600 | ₩5,400 | ₩5,573 | +1.46% | 3.4만 |
|---|
| 2026.08.31 | ₩5,693 | ₩5,919 | ₩5,693 | ₩5,800 | +1.87% | 2.7만 |
|---|
| 2026.08.28 | ₩5,879 | ₩5,879 | ₩5,546 | ₩5,586 | -4.99% | 1.5만 |
|---|
| 2026.08.27 | ₩5,879 | ₩5,919 | ₩5,786 | ₩5,919 | +0.68% | 2.1만 |
|---|
| 2026.08.26 | ₩5,546 | ₩5,733 | ₩5,546 | ₩5,693 | +2.64% | 1.4만 |
|---|
| 2026.08.25 | ₩5,666 | ₩5,680 | ₩5,466 | ₩5,573 | -1.65% | 3.9만 |
|---|
| 2026.08.24 | ₩5,733 | ₩5,733 | ₩5,400 | ₩5,506 | -3.95% | 2.5만 |
|---|
| 2026.08.21 | ₩6,039 | ₩6,053 | ₩5,773 | ₩5,866 | -2.87% | 1.4만 |
|---|
| 2026.08.20 | ₩6,186 | ₩6,253 | ₩5,933 | ₩5,946 | -3.88% | 4.2만 |
|---|
| 2026.08.19 | ₩6,746 | ₩6,746 | ₩6,253 | ₩6,253 | -7.31% | 1.3만 |
|---|
| 2026.08.18 | ₩6,906 | ₩6,946 | ₩6,333 | ₩6,746 | -2.32% | 3.1만 |
|---|
| 2026.08.17 | ₩7,573 | ₩7,813 | ₩7,453 | ₩7,453 | -1.58% | 2.1만 |
|---|
| 2026.08.14 | ₩7,186 | ₩7,466 | ₩7,186 | ₩7,333 | +2.04% | 2.1만 |
|---|
| 2026.08.13 | ₩7,386 | ₩7,626 | ₩7,146 | ₩7,159 | -3.07% | 2.4만 |
|---|
| 2026.08.12 | ₩7,613 | ₩7,666 | ₩7,359 | ₩7,453 | -2.10% | 4.1만 |
|---|
| 2026.08.11 | ₩7,119 | ₩7,346 | ₩7,026 | ₩7,079 | -0.56% | 4.5만 |
|---|
| 2026.08.10 | ₩7,159 | ₩7,293 | ₩6,853 | ₩6,853 | -4.28% | 5.6만 |
|---|
| 2026.08.07 | ₩6,959 | ₩7,159 | ₩6,906 | ₩7,106 | +2.11% | 3.1만 |
|---|
| 2026.08.06 | ₩6,253 | ₩6,933 | ₩6,213 | ₩6,613 | +5.76% | 6만 |
|---|
| 2026.08.05 | ₩6,786 | ₩7,039 | ₩6,359 | ₩6,373 | -6.09% | 10.7만 |
|---|
| 2026.08.04 | ₩7,706 | ₩7,706 | ₩6,893 | ₩7,053 | -8.48% | 21.6만 |
|---|
| 2026.08.03 | ₩6,853 | ₩7,479 | ₩6,826 | ₩6,999 | +2.14% | 13만 |
|---|
| 2026.07.31 | ₩8,119 | ₩8,119 | ₩7,306 | ₩7,306 | -10.02% | 1.5만 |
|---|
| 2026.07.30 | ₩7,519 | ₩7,719 | ₩7,519 | ₩7,613 | +1.24% | 5만 |
|---|
| 2026.07.29 | ₩7,559 | ₩7,693 | ₩6,786 | ₩6,786 | -10.23% | 4.5만 |
|---|
| 2026.07.28 | ₩8,186 | ₩8,239 | ₩7,733 | ₩7,893 | -3.58% | 2.1만 |
|---|
| 2026.07.27 | ₩8,613 | ₩8,839 | ₩7,853 | ₩8,706 | +1.08% | 3.8만 |
|---|
| 2026.07.24 | ₩8,719 | ₩8,719 | ₩8,159 | ₩8,279 | -5.05% | 2.2만 |
|---|
| 2026.07.23 | ₩8,666 | ₩9,013 | ₩8,559 | ₩8,946 | +3.23% | 4만 |
|---|
| 2026.07.22 | ₩8,893 | ₩9,759 | ₩8,853 | ₩9,426 | +6.00% | 1.4만 |
|---|
| 2026.07.21 | ₩9,173 | ₩9,213 | ₩8,679 | ₩9,173 | 0.00% | 3.9만 |
|---|
| 2026.07.20 | ₩8,959 | ₩8,959 | ₩8,333 | ₩8,333 | -6.99% | 4.2만 |
|---|
| 2026.07.17 | ₩7,893 | ₩8,826 | ₩7,746 | ₩8,466 | +7.26% | 1.7만 |
|---|
| 2026.07.16 | ₩8,893 | ₩9,053 | ₩8,333 | ₩8,653 | -2.70% | 2.6만 |
|---|
| 2026.07.15 | ₩9,906 | ₩9,959 | ₩9,266 | ₩9,546 | -3.63% | 7.6만 |
|---|
| 2026.07.14 | ₩10,132 | ₩10,132 | ₩9,546 | ₩9,826 | -3.03% | 3.5만 |
|---|
| 2026.07.13 | ₩9,666 | ₩9,666 | ₩9,146 | ₩9,146 | -5.38% | 5.4만 |
|---|
| 2026.07.10 | ₩10,332 | ₩10,386 | ₩10,026 | ₩10,319 | -0.13% | 3.2만 |
|---|
| 2026.07.09 | ₩10,799 | ₩11,732 | ₩10,746 | ₩10,759 | -0.37% | 6.6만 |
|---|
| 2026.07.08 | ₩9,226 | ₩9,892 | ₩9,066 | ₩9,892 | +7.23% | 2.6만 |
|---|
| 2026.07.07 | ₩9,213 | ₩9,519 | ₩8,693 | ₩9,333 | +1.30% | 8만 |
|---|
| 2026.07.06 | ₩9,852 | ₩10,959 | ₩9,852 | ₩10,092 | +2.44% | 6.8만 |
|---|
| 2026.07.02 | ₩10,106 | ₩10,799 | ₩9,026 | ₩9,346 | -7.52% | 8.4만 |
|---|
| 2026.07.01 | ₩9,613 | ₩10,612 | ₩9,613 | ₩10,146 | +5.55% | 16만 |
|---|
| 2026.06.30 | ₩9,026 | ₩10,292 | ₩9,026 | ₩10,172 | +12.70% | 14.3만 |
|---|
| 2026.06.29 | ₩9,306 | ₩9,413 | ₩8,533 | ₩8,959 | -3.72% | 19.5만 |
|---|
| 2026.06.26 | ₩11,639 | ₩11,706 | ₩9,066 | ₩9,226 | -20.73% | 42.8만 |
|---|
| 2026.06.25 | ₩18,265 | ₩18,372 | ₩16,185 | ₩17,772 | -2.70% | 1.3만 |
|---|
| 2026.06.24 | ₩17,345 | ₩17,345 | ₩15,732 | ₩16,572 | -4.46% | 1.5만 |
|---|
| 2026.06.23 | ₩19,518 | ₩19,518 | ₩17,332 | ₩17,545 | -10.11% | 2.9만 |
|---|
| 2026.06.22 | ₩20,585 | ₩22,545 | ₩20,585 | ₩22,331 | +8.48% | 8.1만 |
|---|
| 2026.06.18 | ₩18,065 | ₩19,198 | ₩18,065 | ₩19,198 | +6.27% | 7.3천 |
|---|
| 2026.06.17 | ₩19,065 | ₩19,065 | ₩16,639 | ₩16,639 | -12.73% | 1.3만 |
|---|
| 2026.06.16 | ₩20,625 | ₩21,065 | ₩18,665 | ₩18,665 | -9.50% | 2천 |
|---|
| 2026.06.15 | ₩20,012 | ₩20,812 | ₩19,478 | ₩20,812 | +4.00% | 1.2천 |
|---|
| 2026.06.12 | ₩17,625 | ₩18,532 | ₩17,625 | ₩18,078 | +2.57% | 1.7천 |
|---|
| 2026.06.11 | ₩17,412 | ₩17,772 | ₩16,692 | ₩17,772 | +2.07% | 4.8천 |
|---|
| 2026.06.10 | ₩17,385 | ₩17,638 | ₩16,025 | ₩16,065 | -7.59% | 1.4천 |
|---|
| 2026.06.09 | ₩17,039 | ₩17,878 | ₩15,999 | ₩17,878 | +4.93% | 1.3천 |
|---|
| 2026.06.08 | ₩20,132 | ₩20,212 | ₩19,465 | ₩19,465 | -3.31% | 2.6천 |
|---|
| 2026.06.05 | ₩21,358 | ₩21,358 | ₩19,065 | ₩19,065 | -10.74% | 1.6천 |
|---|
| 2026.06.04 | ₩21,598 | ₩24,558 | ₩21,598 | ₩23,785 | +10.12% | 5.2천 |
|---|
| 2026.06.03 | ₩22,851 | ₩24,491 | ₩22,851 | ₩24,438 | +6.94% | 5.3천 |
|---|
| 2026.06.02 | ₩22,731 | ₩23,171 | ₩22,358 | ₩22,518 | -0.94% | 9.3천 |
|---|