시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long SK Hynix Daily ETF 과거 주가
Leverage Shares 2X Long SK Hynix Daily ETF · SKHX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long SK Hynix Daily ETF · SKHX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,540 | ₩19,567 | ₩18,588 | ₩18,655 | -4.53% | 100.5만 |
| 2026.10.08 | ₩20,439 | ₩20,519 | ₩18,253 | ₩19,044 | -6.82% | 251.3만 |
| 2026.10.07 | ₩20,868 | ₩21,498 | ₩20,493 | ₩20,868 | 0.00% | 249.8만 |
| 2026.10.06 | ₩24,234 | ₩24,234 | ₩21,498 | ₩21,928 | -9.52% | 260.9만 |
| 2026.10.05 | ₩24,811 | ₩25,388 | ₩23,966 | ₩25,120 | +1.24% | 83만 |
| 2026.10.02 | ₩25,012 | ₩25,227 | ₩24,167 | ₩25,120 | +0.43% | 121만 |
| 2026.10.01 | ₩22,907 | ₩24,825 | ₩22,129 | ₩24,798 | +8.26% | 146.8만 |
| 2026.09.30 | ₩23,054 | ₩23,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,478 |
| -2.50% |
| 107.7만 |
| 2026.09.29 | ₩22,692 | ₩23,564 | ₩22,276 | ₩23,148 | +2.01% | 92.6만 |
|---|
| 2026.09.28 | ₩23,041 | ₩23,229 | ₩21,351 | ₩21,995 | -4.54% | 131.7만 |
|---|
| 2026.09.25 | ₩23,980 | ₩24,784 | ₩23,577 | ₩24,462 | +2.01% | 111.9만 |
|---|
| 2026.09.24 | ₩23,068 | ₩23,805 | ₩22,799 | ₩23,202 | +0.58% | 73.8만 |
|---|
| 2026.09.23 | ₩24,583 | ₩24,945 | ₩23,148 | ₩23,926 | -2.67% | 157.4만 |
|---|
| 2026.09.22 | ₩23,430 | ₩25,830 | ₩23,296 | ₩25,535 | +8.99% | 185만 |
|---|
| 2026.09.21 | ₩23,886 | ₩24,261 | ₩23,202 | ₩23,886 | 0.00% | 175.8만 |
|---|
| 2026.09.18 | ₩22,960 | ₩24,704 | ₩22,451 | ₩23,658 | +3.04% | 160만 |
|---|
| 2026.09.17 | ₩22,250 | ₩23,054 | ₩22,089 | ₩22,558 | +1.39% | 133.4만 |
|---|
| 2026.09.16 | ₩22,008 | ₩22,008 | ₩20,144 | ₩20,613 | -6.34% | 176.2만 |
|---|
| 2026.09.15 | ₩21,592 | ₩22,129 | ₩20,023 | ₩20,667 | -4.29% | 138.1만 |
|---|
| 2026.09.14 | ₩20,654 | ₩21,914 | ₩20,586 | ₩20,828 | +0.84% | 226.5만 |
|---|
| 2026.09.11 | ₩25,361 | ₩25,361 | ₩23,778 | ₩24,516 | -3.33% | 195.9만 |
|---|
| 2026.09.10 | ₩24,355 | ₩25,549 | ₩23,872 | ₩24,194 | -0.66% | 282.3만 |
|---|
| 2026.09.09 | ₩24,221 | ₩27,252 | ₩24,141 | ₩26,917 | +11.13% | 271.9만 |
|---|
| 2026.09.08 | ₩23,363 | ₩24,664 | ₩23,229 | ₩23,631 | +1.15% | 223.6만 |
|---|
| 2026.09.04 | ₩18,776 | ₩21,700 | ₩18,776 | ₩21,539 | +14.71% | 206.2만 |
|---|
| 2026.09.03 | ₩17,971 | ₩18,763 | ₩17,220 | ₩18,561 | +3.28% | 197.8만 |
|---|
| 2026.09.02 | ₩17,703 | ₩18,964 | ₩17,462 | ₩18,843 | +6.44% | 103.7만 |
|---|
| 2026.09.01 | ₩18,132 | ₩18,695 | ₩17,435 | ₩17,918 | -1.18% | 116.8만 |
|---|
| 2026.08.31 | ₩17,918 | ₩18,937 | ₩17,918 | ₩18,856 | +5.24% | 149.1만 |
|---|
| 2026.08.28 | ₩17,596 | ₩18,548 | ₩17,368 | ₩18,065 | +2.67% | 178.1만 |
|---|
| 2026.08.27 | ₩18,736 | ₩18,883 | ₩17,556 | ₩18,172 | -3.01% | 190.3만 |
|---|
| 2026.08.26 | ₩17,502 | ₩18,105 | ₩17,328 | ₩17,421 | -0.46% | 177.2만 |
|---|
| 2026.08.25 | ₩17,851 | ₩18,132 | ₩17,046 | ₩17,757 | -0.53% | 201.5만 |
|---|
| 2026.08.24 | ₩17,354 | ₩17,368 | ₩15,973 | ₩16,845 | -2.94% | 256만 |
|---|
| 2026.08.21 | ₩19,527 | ₩19,621 | ₩18,521 | ₩18,695 | -4.26% | 248.1만 |
|---|
| 2026.08.20 | ₩18,347 | ₩19,393 | ₩18,025 | ₩18,628 | +1.54% | 329.5만 |
|---|
| 2026.08.19 | ₩18,669 | ₩18,856 | ₩17,046 | ₩17,220 | -7.76% | 593.9만 |
|---|
| 2026.08.18 | ₩18,615 | ₩19,044 | ₩16,804 | ₩17,046 | -8.43% | 277.1만 |
|---|
| 2026.08.17 | ₩21,230 | ₩22,558 | ₩20,506 | ₩20,855 | -1.77% | 268.5만 |
|---|
| 2026.08.14 | ₩20,359 | ₩20,949 | ₩19,125 | ₩19,728 | -3.10% | 369.8만 |
|---|
| 2026.08.13 | ₩16,965 | ₩20,224 | ₩16,885 | ₩19,621 | +15.65% | 407.2만 |
|---|
| 2026.08.12 | ₩16,348 | ₩17,247 | ₩15,638 | ₩17,126 | +4.76% | 380.9만 |
|---|
| 2026.08.11 | ₩13,988 | ₩14,538 | ₩13,680 | ₩14,511 | +3.74% | 291.2만 |
|---|
| 2026.08.10 | ₩13,250 | ₩14,015 | ₩13,076 | ₩13,264 | +0.10% | 304.3만 |
|---|
| 2026.08.07 | ₩14,981 | ₩14,981 | ₩12,955 | ₩13,854 | -7.52% | 505만 |
|---|
| 2026.08.06 | ₩14,082 | ₩15,812 | ₩13,706 | ₩14,981 | +6.38% | 493.1만 |
|---|
| 2026.08.05 | ₩16,590 | ₩17,743 | ₩16,389 | ₩16,684 | +0.57% | 374.9만 |
|---|
| 2026.08.04 | ₩16,563 | ₩17,663 | ₩15,839 | ₩17,408 | +5.10% | 574.7만 |
|---|
| 2026.08.03 | ₩14,390 | ₩15,289 | ₩13,291 | ₩14,940 | +3.82% | 722.9만 |
|---|
| 2026.07.31 | ₩18,763 | ₩19,379 | ₩15,195 | ₩15,249 | -18.73% | 1257만 |
|---|
| 2026.07.30 | ₩13,975 | ₩16,670 | ₩13,639 | ₩16,375 | +17.18% | 1574.8만 |
|---|
| 2026.07.29 | ₩12,794 | ₩14,203 | ₩11,802 | ₩12,191 | -4.72% | 2587.3만 |
|---|
| 2026.07.28 | ₩14,069 | ₩14,189 | ₩12,432 | ₩12,821 | -8.87% | 1244.1만 |
|---|
| 2026.07.27 | ₩19,675 | ₩19,675 | ₩14,712 | ₩15,665 | -20.38% | 931.7만 |
|---|
| 2026.07.24 | ₩20,935 | ₩20,935 | ₩18,038 | ₩18,467 | -11.79% | 671.1만 |
|---|
| 2026.07.23 | ₩22,746 | ₩24,556 | ₩21,767 | ₩22,437 | -1.36% | 658.7만 |
|---|
| 2026.07.22 | ₩20,586 | ₩22,558 | ₩20,466 | ₩21,284 | +3.39% | 435.4만 |
|---|
| 2026.07.21 | ₩20,627 | ₩23,376 | ₩20,412 | ₩23,148 | +12.22% | 468.1만 |
|---|
| 2026.07.20 | ₩21,190 | ₩21,190 | ₩17,810 | ₩18,199 | -14.11% | 526.8만 |
|---|
| 2026.07.17 | ₩18,481 | ₩22,102 | ₩16,818 | ₩18,897 | +2.25% | 1148.5만 |
|---|
| 2026.07.16 | ₩22,290 | ₩23,027 | ₩18,226 | ₩18,615 | -16.49% | 388.4만 |
|---|
| 2026.07.15 | ₩27,118 | ₩29,103 | ₩22,263 | ₩25,549 | -5.79% | 617.6만 |
|---|
| 2026.07.14 | ₩24,369 | ₩31,208 | ₩23,604 | ₩31,034 | +27.35% | 335.4만 |
|---|