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 | ₩13,552 | ₩13,859 | ₩13,512 | ₩13,846 | +2.17% | 73.6만 |
| 2026.10.08 | ₩13,299 | ₩13,966 | ₩13,232 | ₩13,699 | +3.01% | 100.4만 |
| 2026.10.07 | ₩13,165 | ₩13,259 | ₩12,952 | ₩13,152 | -0.10% | 92.7만 |
| 2026.10.06 | ₩12,298 | ₩12,939 | ₩12,285 | ₩12,859 | +4.56% | 91.9만 |
| 2026.10.05 | ₩12,165 | ₩12,352 | ₩12,018 | ₩12,072 | -0.77% | 72.8만 |
| 2026.10.02 | ₩12,125 | ₩12,312 | ₩12,045 | ₩12,072 | -0.44% | 91.9만 |
| 2026.10.01 | ₩12,725 | ₩12,912 | ₩12,152 | ₩12,178 | -4.30% | 96.2만 |
| 2026.09.30 | ₩12,685 | ₩12,832 | ₩12,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,832 |
| +1.16% |
| 90.4만 |
| 2026.09.29 | ₩12,765 | ₩12,899 | ₩12,538 | ₩12,659 | -0.84% | 78.2만 |
|---|
| 2026.09.28 | ₩12,752 | ₩13,152 | ₩12,685 | ₩12,992 | +1.88% | 187.4만 |
|---|
| 2026.09.25 | ₩12,512 | ₩12,605 | ₩12,285 | ₩12,378 | -1.07% | 120.6만 |
|---|
| 2026.09.24 | ₩12,792 | ₩12,819 | ₩12,552 | ₩12,712 | -0.63% | 92.2만 |
|---|
| 2026.09.23 | ₩12,392 | ₩12,712 | ₩12,285 | ₩12,525 | +1.08% | 84.3만 |
|---|
| 2026.09.22 | ₩12,712 | ₩12,739 | ₩12,085 | ₩12,152 | -4.41% | 135.6만 |
|---|
| 2026.09.21 | ₩12,605 | ₩12,779 | ₩12,498 | ₩12,578 | -0.21% | 171.9만 |
|---|
| 2026.09.18 | ₩12,859 | ₩13,005 | ₩12,365 | ₩12,645 | -1.66% | 168.6만 |
|---|
| 2026.09.17 | ₩13,059 | ₩13,112 | ₩12,819 | ₩12,992 | -0.51% | 130.6만 |
|---|
| 2026.09.16 | ₩13,192 | ₩13,792 | ₩13,179 | ₩13,632 | +3.34% | 138.8만 |
|---|
| 2026.09.15 | ₩13,272 | ₩13,819 | ₩13,152 | ₩13,632 | +2.71% | 91.2만 |
|---|
| 2026.09.14 | ₩13,579 | ₩13,632 | ₩13,285 | ₩13,552 | -0.20% | 162.1만 |
|---|
| 2026.09.11 | ₩12,392 | ₩12,805 | ₩12,392 | ₩12,619 | +1.83% | 183.8만 |
|---|
| 2026.09.10 | ₩12,659 | ₩12,792 | ₩12,405 | ₩12,712 | +0.42% | 232.1만 |
|---|
| 2026.09.09 | ₩12,832 | ₩12,845 | ₩12,018 | ₩12,112 | -5.61% | 228.5만 |
|---|
| 2026.09.08 | ₩13,085 | ₩13,139 | ₩12,685 | ₩13,019 | -0.51% | 256.5만 |
|---|
| 2026.09.04 | ₩14,726 | ₩14,739 | ₩13,619 | ₩13,659 | -7.25% | 150.3만 |
|---|
| 2026.09.03 | ₩15,126 | ₩15,406 | ₩14,819 | ₩14,899 | -1.50% | 107만 |
|---|
| 2026.09.02 | ₩15,233 | ₩15,353 | ₩14,713 | ₩14,766 | -3.06% | 109.4만 |
|---|
| 2026.09.01 | ₩15,100 | ₩15,353 | ₩14,873 | ₩15,166 | +0.44% | 61만 |
|---|
| 2026.08.31 | ₩15,180 | ₩15,193 | ₩14,779 | ₩14,833 | -2.28% | 107.7만 |
|---|
| 2026.08.28 | ₩15,340 | ₩15,433 | ₩14,926 | ₩15,153 | -1.22% | 149.7만 |
|---|
| 2026.08.27 | ₩14,886 | ₩15,380 | ₩14,793 | ₩15,113 | +1.52% | 190.7만 |
|---|
| 2026.08.26 | ₩15,380 | ₩15,460 | ₩15,140 | ₩15,433 | +0.35% | 124.4만 |
|---|
| 2026.08.25 | ₩15,300 | ₩15,620 | ₩15,140 | ₩15,313 | +0.09% | 104.6만 |
|---|
| 2026.08.24 | ₩15,553 | ₩16,073 | ₩15,526 | ₩15,713 | +1.03% | 141만 |
|---|
| 2026.08.21 | ₩14,659 | ₩15,060 | ₩14,619 | ₩14,979 | +2.18% | 128.2만 |
|---|
| 2026.08.20 | ₩15,153 | ₩15,300 | ₩14,686 | ₩15,006 | -0.97% | 268.9만 |
|---|
| 2026.08.19 | ₩15,019 | ₩15,753 | ₩14,939 | ₩15,713 | +4.62% | 469.7만 |
|---|
| 2026.08.18 | ₩15,233 | ₩15,860 | ₩15,073 | ₩15,753 | +3.42% | 256.3만 |
|---|
| 2026.08.17 | ₩14,326 | ₩14,606 | ₩13,819 | ₩14,446 | +0.84% | 245.7만 |
|---|
| 2026.08.14 | ₩14,593 | ₩15,113 | ₩14,406 | ₩14,886 | +2.01% | 209.8만 |
|---|
| 2026.08.13 | ₩16,153 | ₩16,233 | ₩14,659 | ₩14,953 | -7.43% | 153.3만 |
|---|
| 2026.08.12 | ₩16,580 | ₩16,994 | ₩16,033 | ₩16,113 | -2.82% | 175.9만 |
|---|
| 2026.08.11 | ₩18,074 | ₩18,287 | ₩17,687 | ₩17,701 | -2.07% | 66.6만 |
|---|
| 2026.08.10 | ₩18,634 | ₩18,741 | ₩18,101 | ₩18,594 | -0.21% | 178.8만 |
|---|
| 2026.08.07 | ₩17,541 | ₩18,741 | ₩17,541 | ₩18,247 | +4.03% | 173만 |
|---|
| 2026.08.06 | ₩18,047 | ₩18,181 | ₩17,140 | ₩17,554 | -2.73% | 414만 |
|---|
| 2026.08.05 | ₩16,794 | ₩16,847 | ₩16,220 | ₩16,740 | -0.32% | 165.4만 |
|---|
| 2026.08.04 | ₩16,887 | ₩17,314 | ₩16,247 | ₩16,353 | -3.16% | 171.9만 |
|---|
| 2026.08.03 | ₩18,167 | ₩18,808 | ₩17,661 | ₩17,861 | -1.69% | 206.2만 |
|---|
| 2026.07.31 | ₩15,873 | ₩17,714 | ₩15,593 | ₩17,714 | +11.60% | 678.1만 |
|---|
| 2026.07.30 | ₩19,168 | ₩19,448 | ₩16,887 | ₩17,127 | -10.65% | 692.8만 |
|---|
| 2026.07.29 | ₩20,275 | ₩21,035 | ₩19,155 | ₩20,715 | +2.17% | 539.4만 |
|---|
| 2026.07.28 | ₩19,435 | ₩20,448 | ₩19,395 | ₩20,235 | +4.12% | 949만 |
|---|
| 2026.07.27 | ₩16,674 | ₩18,981 | ₩16,674 | ₩18,528 | +11.12% | 1118.3만 |
|---|
| 2026.07.24 | ₩16,340 | ₩17,367 | ₩16,340 | ₩17,260 | +5.63% | 186.7만 |
|---|
| 2026.07.23 | ₩15,753 | ₩16,100 | ₩15,046 | ₩15,873 | +0.76% | 375.8만 |
|---|
| 2026.07.22 | ₩16,527 | ₩16,527 | ₩15,860 | ₩16,273 | -1.53% | 104.3만 |
|---|
| 2026.07.21 | ₩16,914 | ₩17,020 | ₩15,553 | ₩15,660 | -7.41% | 109.8만 |
|---|
| 2026.07.20 | ₩16,740 | ₩18,314 | ₩16,740 | ₩18,154 | +8.45% | 168.4만 |
|---|
| 2026.07.17 | ₩18,047 | ₩18,834 | ₩16,273 | ₩17,847 | -1.11% | 382.5만 |
|---|
| 2026.07.16 | ₩16,847 | ₩18,101 | ₩16,607 | ₩18,007 | +6.89% | 136.5만 |
|---|
| 2026.07.15 | ₩15,473 | ₩16,607 | ₩15,019 | ₩15,833 | +2.33% | 177.9만 |
|---|
| 2026.07.14 | ₩18,047 | ₩18,234 | ₩14,699 | ₩14,713 | -18.48% | 160만 |
|---|