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 | ₩13,545 | ₩13,852 | ₩13,505 | ₩13,838 | +2.17% | 73.6만 |
| 2026.10.08 | ₩13,292 | ₩13,958 | ₩13,225 | ₩13,692 | +3.01% | 100.4만 |
| 2026.10.07 | ₩13,158 | ₩13,252 | ₩12,945 | ₩13,145 | -0.10% | 92.7만 |
| 2026.10.06 | ₩12,292 | ₩12,932 | ₩12,279 | ₩12,852 | +4.56% | 91.9만 |
| 2026.10.05 | ₩12,159 | ₩12,345 | ₩12,012 | ₩12,065 | -0.77% | 72.8만 |
| 2026.10.02 | ₩12,119 | ₩12,305 | ₩12,039 | ₩12,065 | -0.44% | 91.9만 |
| 2026.10.01 | ₩12,719 | ₩12,905 | ₩12,145 | ₩12,172 | -4.30% | 96.2만 |
| 2026.09.30 | ₩12,679 | ₩12,825 | ₩12,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,825 |
| +1.16% |
| 90.4만 |
| 2026.09.29 | ₩12,759 | ₩12,892 | ₩12,532 | ₩12,652 | -0.84% | 78.2만 |
|---|
| 2026.09.28 | ₩12,745 | ₩13,145 | ₩12,679 | ₩12,985 | +1.88% | 187.4만 |
|---|
| 2026.09.25 | ₩12,505 | ₩12,599 | ₩12,279 | ₩12,372 | -1.07% | 120.6만 |
|---|
| 2026.09.24 | ₩12,785 | ₩12,812 | ₩12,545 | ₩12,705 | -0.63% | 92.2만 |
|---|
| 2026.09.23 | ₩12,385 | ₩12,705 | ₩12,279 | ₩12,519 | +1.08% | 84.3만 |
|---|
| 2026.09.22 | ₩12,705 | ₩12,732 | ₩12,079 | ₩12,145 | -4.41% | 135.6만 |
|---|
| 2026.09.21 | ₩12,599 | ₩12,772 | ₩12,492 | ₩12,572 | -0.21% | 171.9만 |
|---|
| 2026.09.18 | ₩12,852 | ₩12,999 | ₩12,359 | ₩12,639 | -1.66% | 168.6만 |
|---|
| 2026.09.17 | ₩13,052 | ₩13,105 | ₩12,812 | ₩12,985 | -0.51% | 130.6만 |
|---|
| 2026.09.16 | ₩13,185 | ₩13,785 | ₩13,172 | ₩13,625 | +3.34% | 138.8만 |
|---|
| 2026.09.15 | ₩13,265 | ₩13,812 | ₩13,145 | ₩13,625 | +2.71% | 91.2만 |
|---|
| 2026.09.14 | ₩13,572 | ₩13,625 | ₩13,278 | ₩13,545 | -0.20% | 162.1만 |
|---|
| 2026.09.11 | ₩12,385 | ₩12,799 | ₩12,385 | ₩12,612 | +1.83% | 183.8만 |
|---|
| 2026.09.10 | ₩12,652 | ₩12,785 | ₩12,399 | ₩12,705 | +0.42% | 232.1만 |
|---|
| 2026.09.09 | ₩12,825 | ₩12,839 | ₩12,012 | ₩12,105 | -5.61% | 228.5만 |
|---|
| 2026.09.08 | ₩13,078 | ₩13,132 | ₩12,679 | ₩13,012 | -0.51% | 256.5만 |
|---|
| 2026.09.04 | ₩14,718 | ₩14,732 | ₩13,612 | ₩13,652 | -7.25% | 150.3만 |
|---|
| 2026.09.03 | ₩15,118 | ₩15,398 | ₩14,812 | ₩14,892 | -1.50% | 107만 |
|---|
| 2026.09.02 | ₩15,225 | ₩15,345 | ₩14,705 | ₩14,758 | -3.06% | 109.4만 |
|---|
| 2026.09.01 | ₩15,092 | ₩15,345 | ₩14,865 | ₩15,158 | +0.44% | 61만 |
|---|
| 2026.08.31 | ₩15,172 | ₩15,185 | ₩14,772 | ₩14,825 | -2.28% | 107.7만 |
|---|
| 2026.08.28 | ₩15,332 | ₩15,425 | ₩14,918 | ₩15,145 | -1.22% | 149.7만 |
|---|
| 2026.08.27 | ₩14,878 | ₩15,372 | ₩14,785 | ₩15,105 | +1.52% | 190.7만 |
|---|
| 2026.08.26 | ₩15,372 | ₩15,452 | ₩15,132 | ₩15,425 | +0.35% | 124.4만 |
|---|
| 2026.08.25 | ₩15,292 | ₩15,612 | ₩15,132 | ₩15,305 | +0.09% | 104.6만 |
|---|
| 2026.08.24 | ₩15,545 | ₩16,065 | ₩15,518 | ₩15,705 | +1.03% | 141만 |
|---|
| 2026.08.21 | ₩14,652 | ₩15,052 | ₩14,612 | ₩14,972 | +2.18% | 128.2만 |
|---|
| 2026.08.20 | ₩15,145 | ₩15,292 | ₩14,678 | ₩14,998 | -0.97% | 268.9만 |
|---|
| 2026.08.19 | ₩15,012 | ₩15,745 | ₩14,932 | ₩15,705 | +4.62% | 469.7만 |
|---|
| 2026.08.18 | ₩15,225 | ₩15,852 | ₩15,065 | ₩15,745 | +3.42% | 256.3만 |
|---|
| 2026.08.17 | ₩14,318 | ₩14,598 | ₩13,812 | ₩14,438 | +0.84% | 245.7만 |
|---|
| 2026.08.14 | ₩14,585 | ₩15,105 | ₩14,398 | ₩14,878 | +2.01% | 209.8만 |
|---|
| 2026.08.13 | ₩16,145 | ₩16,225 | ₩14,652 | ₩14,945 | -7.43% | 153.3만 |
|---|
| 2026.08.12 | ₩16,571 | ₩16,985 | ₩16,025 | ₩16,105 | -2.82% | 175.9만 |
|---|
| 2026.08.11 | ₩18,065 | ₩18,278 | ₩17,678 | ₩17,691 | -2.07% | 66.6만 |
|---|
| 2026.08.10 | ₩18,625 | ₩18,731 | ₩18,091 | ₩18,585 | -0.21% | 178.8만 |
|---|
| 2026.08.07 | ₩17,531 | ₩18,731 | ₩17,531 | ₩18,238 | +4.03% | 173만 |
|---|
| 2026.08.06 | ₩18,038 | ₩18,171 | ₩17,131 | ₩17,545 | -2.73% | 414만 |
|---|
| 2026.08.05 | ₩16,785 | ₩16,838 | ₩16,211 | ₩16,731 | -0.32% | 165.4만 |
|---|
| 2026.08.04 | ₩16,878 | ₩17,305 | ₩16,238 | ₩16,345 | -3.16% | 171.9만 |
|---|
| 2026.08.03 | ₩18,158 | ₩18,798 | ₩17,651 | ₩17,851 | -1.69% | 206.2만 |
|---|
| 2026.07.31 | ₩15,865 | ₩17,705 | ₩15,585 | ₩17,705 | +11.60% | 678.1만 |
|---|
| 2026.07.30 | ₩19,158 | ₩19,438 | ₩16,878 | ₩17,118 | -10.65% | 692.8만 |
|---|
| 2026.07.29 | ₩20,264 | ₩21,024 | ₩19,144 | ₩20,704 | +2.17% | 539.4만 |
|---|
| 2026.07.28 | ₩19,424 | ₩20,438 | ₩19,384 | ₩20,224 | +4.12% | 949만 |
|---|
| 2026.07.27 | ₩16,665 | ₩18,971 | ₩16,665 | ₩18,518 | +11.12% | 1118.3만 |
|---|
| 2026.07.24 | ₩16,331 | ₩17,358 | ₩16,331 | ₩17,251 | +5.63% | 186.7만 |
|---|
| 2026.07.23 | ₩15,745 | ₩16,091 | ₩15,038 | ₩15,865 | +0.76% | 375.8만 |
|---|
| 2026.07.22 | ₩16,518 | ₩16,518 | ₩15,852 | ₩16,265 | -1.53% | 104.3만 |
|---|
| 2026.07.21 | ₩16,905 | ₩17,011 | ₩15,545 | ₩15,652 | -7.41% | 109.8만 |
|---|
| 2026.07.20 | ₩16,731 | ₩18,305 | ₩16,731 | ₩18,145 | +8.45% | 168.4만 |
|---|
| 2026.07.17 | ₩18,038 | ₩18,825 | ₩16,265 | ₩17,838 | -1.11% | 382.5만 |
|---|
| 2026.07.16 | ₩16,838 | ₩18,091 | ₩16,598 | ₩17,998 | +6.89% | 136.5만 |
|---|
| 2026.07.15 | ₩15,465 | ₩16,598 | ₩15,012 | ₩15,825 | +2.33% | 177.9만 |
|---|
| 2026.07.14 | ₩18,038 | ₩18,225 | ₩14,692 | ₩14,705 | -18.48% | 160만 |
|---|