시장 데이터를 불러오는 중
전체 종목
Leverage Shares 1X Short SK Hynix Daily ETF 과거 주가
Leverage Shares 1X Short SK Hynix Daily ETF · SKHZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 1X Short SK Hynix Daily ETF · SKHZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,615 | ₩13,923 | ₩13,574 | ₩13,909 | +2.17% | 73.6만 |
| 2026.10.08 | ₩13,360 | ₩14,030 | ₩13,293 | ₩13,762 | +3.01% | 100.4만 |
| 2026.10.07 | ₩13,226 | ₩13,320 | ₩13,012 | ₩13,213 | -0.10% | 92.7만 |
| 2026.10.06 | ₩12,355 | ₩12,998 | ₩12,342 | ₩12,918 | +4.56% | 91.9만 |
| 2026.10.05 | ₩12,221 | ₩12,409 | ₩12,074 | ₩12,127 | -0.77% | 72.8만 |
| 2026.10.02 | ₩12,181 | ₩12,368 | ₩12,100 | ₩12,127 | -0.44% | 91.9만 |
| 2026.10.01 | ₩12,784 | ₩12,971 | ₩12,208 | ₩12,234 | -4.30% | 96.2만 |
| 2026.09.30 | ₩12,744 | ₩12,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,891 |
| +1.16% |
| 90.4만 |
| 2026.09.29 | ₩12,824 | ₩12,958 | ₩12,596 | ₩12,717 | -0.84% | 78.2만 |
|---|
| 2026.09.28 | ₩12,811 | ₩13,213 | ₩12,744 | ₩13,052 | +1.88% | 187.4만 |
|---|
| 2026.09.25 | ₩12,569 | ₩12,663 | ₩12,342 | ₩12,435 | -1.07% | 120.6만 |
|---|
| 2026.09.24 | ₩12,851 | ₩12,878 | ₩12,610 | ₩12,770 | -0.63% | 92.2만 |
|---|
| 2026.09.23 | ₩12,449 | ₩12,770 | ₩12,342 | ₩12,583 | +1.08% | 84.3만 |
|---|
| 2026.09.22 | ₩12,770 | ₩12,797 | ₩12,141 | ₩12,208 | -4.41% | 135.6만 |
|---|
| 2026.09.21 | ₩12,663 | ₩12,837 | ₩12,556 | ₩12,636 | -0.21% | 171.9만 |
|---|
| 2026.09.18 | ₩12,918 | ₩13,065 | ₩12,422 | ₩12,703 | -1.66% | 168.6만 |
|---|
| 2026.09.17 | ₩13,119 | ₩13,172 | ₩12,878 | ₩13,052 | -0.51% | 130.6만 |
|---|
| 2026.09.16 | ₩13,253 | ₩13,856 | ₩13,239 | ₩13,695 | +3.34% | 138.8만 |
|---|
| 2026.09.15 | ₩13,333 | ₩13,883 | ₩13,213 | ₩13,695 | +2.71% | 91.2만 |
|---|
| 2026.09.14 | ₩13,641 | ₩13,695 | ₩13,347 | ₩13,615 | -0.20% | 162.1만 |
|---|
| 2026.09.11 | ₩12,449 | ₩12,864 | ₩12,449 | ₩12,677 | +1.83% | 183.8만 |
|---|
| 2026.09.10 | ₩12,717 | ₩12,851 | ₩12,462 | ₩12,770 | +0.42% | 232.1만 |
|---|
| 2026.09.09 | ₩12,891 | ₩12,904 | ₩12,074 | ₩12,167 | -5.61% | 228.5만 |
|---|
| 2026.09.08 | ₩13,146 | ₩13,199 | ₩12,744 | ₩13,079 | -0.51% | 256.5만 |
|---|
| 2026.09.04 | ₩14,794 | ₩14,807 | ₩13,682 | ₩13,722 | -7.25% | 150.3만 |
|---|
| 2026.09.03 | ₩15,196 | ₩15,477 | ₩14,888 | ₩14,968 | -1.50% | 107만 |
|---|
| 2026.09.02 | ₩15,303 | ₩15,424 | ₩14,780 | ₩14,834 | -3.06% | 109.4만 |
|---|
| 2026.09.01 | ₩15,169 | ₩15,424 | ₩14,941 | ₩15,236 | +0.44% | 61만 |
|---|
| 2026.08.31 | ₩15,249 | ₩15,263 | ₩14,847 | ₩14,901 | -2.28% | 107.7만 |
|---|
| 2026.08.28 | ₩15,410 | ₩15,504 | ₩14,995 | ₩15,223 | -1.22% | 149.7만 |
|---|
| 2026.08.27 | ₩14,955 | ₩15,450 | ₩14,861 | ₩15,182 | +1.52% | 190.7만 |
|---|
| 2026.08.26 | ₩15,450 | ₩15,531 | ₩15,209 | ₩15,504 | +0.35% | 124.4만 |
|---|
| 2026.08.25 | ₩15,370 | ₩15,692 | ₩15,209 | ₩15,383 | +0.09% | 104.6만 |
|---|
| 2026.08.24 | ₩15,625 | ₩16,147 | ₩15,598 | ₩15,785 | +1.03% | 141만 |
|---|
| 2026.08.21 | ₩14,727 | ₩15,129 | ₩14,687 | ₩15,048 | +2.18% | 128.2만 |
|---|
| 2026.08.20 | ₩15,223 | ₩15,370 | ₩14,754 | ₩15,075 | -0.97% | 268.9만 |
|---|
| 2026.08.19 | ₩15,089 | ₩15,826 | ₩15,008 | ₩15,785 | +4.62% | 469.7만 |
|---|
| 2026.08.18 | ₩15,303 | ₩15,933 | ₩15,142 | ₩15,826 | +3.42% | 256.3만 |
|---|
| 2026.08.17 | ₩14,392 | ₩14,673 | ₩13,883 | ₩14,512 | +0.84% | 245.7만 |
|---|
| 2026.08.14 | ₩14,660 | ₩15,182 | ₩14,472 | ₩14,955 | +2.01% | 209.8만 |
|---|
| 2026.08.13 | ₩16,228 | ₩16,308 | ₩14,727 | ₩15,022 | -7.43% | 153.3만 |
|---|
| 2026.08.12 | ₩16,656 | ₩17,072 | ₩16,107 | ₩16,187 | -2.82% | 175.9만 |
|---|
| 2026.08.11 | ₩18,157 | ₩18,372 | ₩17,769 | ₩17,782 | -2.07% | 66.6만 |
|---|
| 2026.08.10 | ₩18,720 | ₩18,827 | ₩18,184 | ₩18,680 | -0.21% | 178.8만 |
|---|
| 2026.08.07 | ₩17,621 | ₩18,827 | ₩17,621 | ₩18,331 | +4.03% | 173만 |
|---|
| 2026.08.06 | ₩18,130 | ₩18,264 | ₩17,219 | ₩17,635 | -2.73% | 414만 |
|---|
| 2026.08.05 | ₩16,871 | ₩16,924 | ₩16,295 | ₩16,817 | -0.32% | 165.4만 |
|---|
| 2026.08.04 | ₩16,965 | ₩17,393 | ₩16,321 | ₩16,429 | -3.16% | 171.9만 |
|---|
| 2026.08.03 | ₩18,251 | ₩18,894 | ₩17,742 | ₩17,943 | -1.69% | 206.2만 |
|---|
| 2026.07.31 | ₩15,946 | ₩17,795 | ₩15,665 | ₩17,795 | +11.60% | 678.1만 |
|---|
| 2026.07.30 | ₩19,256 | ₩19,537 | ₩16,965 | ₩17,206 | -10.65% | 692.8만 |
|---|
| 2026.07.29 | ₩20,368 | ₩21,132 | ₩19,243 | ₩20,811 | +2.17% | 539.4만 |
|---|
| 2026.07.28 | ₩19,524 | ₩20,543 | ₩19,484 | ₩20,328 | +4.12% | 949만 |
|---|
| 2026.07.27 | ₩16,750 | ₩19,068 | ₩16,750 | ₩18,613 | +11.12% | 1118.3만 |
|---|
| 2026.07.24 | ₩16,415 | ₩17,447 | ₩16,415 | ₩17,340 | +5.63% | 186.7만 |
|---|
| 2026.07.23 | ₩15,826 | ₩16,174 | ₩15,115 | ₩15,946 | +0.76% | 375.8만 |
|---|
| 2026.07.22 | ₩16,603 | ₩16,603 | ₩15,933 | ₩16,348 | -1.53% | 104.3만 |
|---|
| 2026.07.21 | ₩16,991 | ₩17,099 | ₩15,625 | ₩15,732 | -7.41% | 109.8만 |
|---|
| 2026.07.20 | ₩16,817 | ₩18,398 | ₩16,817 | ₩18,238 | +8.45% | 168.4만 |
|---|
| 2026.07.17 | ₩18,130 | ₩18,921 | ₩16,348 | ₩17,929 | -1.11% | 382.5만 |
|---|
| 2026.07.16 | ₩16,924 | ₩18,184 | ₩16,683 | ₩18,090 | +6.89% | 136.5만 |
|---|
| 2026.07.15 | ₩15,544 | ₩16,683 | ₩15,089 | ₩15,906 | +2.33% | 177.9만 |
|---|
| 2026.07.14 | ₩18,130 | ₩18,318 | ₩14,767 | ₩14,780 | -18.48% | 160만 |
|---|