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 | ₩13,546 | ₩13,853 | ₩13,506 | ₩13,839 | +2.17% | 73.6만 |
| 2026.10.08 | ₩13,293 | ₩13,959 | ₩13,226 | ₩13,693 | +3.01% | 100.4만 |
| 2026.10.07 | ₩13,159 | ₩13,253 | ₩12,946 | ₩13,146 | -0.10% | 92.7만 |
| 2026.10.06 | ₩12,293 | ₩12,933 | ₩12,280 | ₩12,853 | +4.56% | 91.9만 |
| 2026.10.05 | ₩12,160 | ₩12,346 | ₩12,013 | ₩12,066 | -0.77% | 72.8만 |
| 2026.10.02 | ₩12,120 | ₩12,306 | ₩12,040 | ₩12,066 | -0.44% | 91.9만 |
| 2026.10.01 | ₩12,719 | ₩12,906 | ₩12,146 | ₩12,173 | -4.30% | 96.2만 |
| 2026.09.30 | ₩12,679 | ₩12,826 | ₩12,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,826 |
| +1.16% |
| 90.4만 |
| 2026.09.29 | ₩12,759 | ₩12,893 | ₩12,533 | ₩12,653 | -0.84% | 78.2만 |
|---|
| 2026.09.28 | ₩12,746 | ₩13,146 | ₩12,679 | ₩12,986 | +1.88% | 187.4만 |
|---|
| 2026.09.25 | ₩12,506 | ₩12,599 | ₩12,280 | ₩12,373 | -1.07% | 120.6만 |
|---|
| 2026.09.24 | ₩12,786 | ₩12,813 | ₩12,546 | ₩12,706 | -0.63% | 92.2만 |
|---|
| 2026.09.23 | ₩12,386 | ₩12,706 | ₩12,280 | ₩12,519 | +1.08% | 84.3만 |
|---|
| 2026.09.22 | ₩12,706 | ₩12,733 | ₩12,080 | ₩12,146 | -4.41% | 135.6만 |
|---|
| 2026.09.21 | ₩12,599 | ₩12,773 | ₩12,493 | ₩12,573 | -0.21% | 171.9만 |
|---|
| 2026.09.18 | ₩12,853 | ₩12,999 | ₩12,360 | ₩12,639 | -1.66% | 168.6만 |
|---|
| 2026.09.17 | ₩13,053 | ₩13,106 | ₩12,813 | ₩12,986 | -0.51% | 130.6만 |
|---|
| 2026.09.16 | ₩13,186 | ₩13,786 | ₩13,173 | ₩13,626 | +3.34% | 138.8만 |
|---|
| 2026.09.15 | ₩13,266 | ₩13,813 | ₩13,146 | ₩13,626 | +2.71% | 91.2만 |
|---|
| 2026.09.14 | ₩13,573 | ₩13,626 | ₩13,279 | ₩13,546 | -0.20% | 162.1만 |
|---|
| 2026.09.11 | ₩12,386 | ₩12,799 | ₩12,386 | ₩12,613 | +1.83% | 183.8만 |
|---|
| 2026.09.10 | ₩12,653 | ₩12,786 | ₩12,400 | ₩12,706 | +0.42% | 232.1만 |
|---|
| 2026.09.09 | ₩12,826 | ₩12,839 | ₩12,013 | ₩12,106 | -5.61% | 228.5만 |
|---|
| 2026.09.08 | ₩13,079 | ₩13,133 | ₩12,679 | ₩13,013 | -0.51% | 256.5만 |
|---|
| 2026.09.04 | ₩14,719 | ₩14,733 | ₩13,613 | ₩13,653 | -7.25% | 150.3만 |
|---|
| 2026.09.03 | ₩15,119 | ₩15,399 | ₩14,813 | ₩14,893 | -1.50% | 107만 |
|---|
| 2026.09.02 | ₩15,226 | ₩15,346 | ₩14,706 | ₩14,759 | -3.06% | 109.4만 |
|---|
| 2026.09.01 | ₩15,093 | ₩15,346 | ₩14,866 | ₩15,159 | +0.44% | 61만 |
|---|
| 2026.08.31 | ₩15,173 | ₩15,186 | ₩14,773 | ₩14,826 | -2.28% | 107.7만 |
|---|
| 2026.08.28 | ₩15,333 | ₩15,426 | ₩14,919 | ₩15,146 | -1.22% | 149.7만 |
|---|
| 2026.08.27 | ₩14,879 | ₩15,373 | ₩14,786 | ₩15,106 | +1.52% | 190.7만 |
|---|
| 2026.08.26 | ₩15,373 | ₩15,453 | ₩15,133 | ₩15,426 | +0.35% | 124.4만 |
|---|
| 2026.08.25 | ₩15,293 | ₩15,613 | ₩15,133 | ₩15,306 | +0.09% | 104.6만 |
|---|
| 2026.08.24 | ₩15,546 | ₩16,066 | ₩15,519 | ₩15,706 | +1.03% | 141만 |
|---|
| 2026.08.21 | ₩14,653 | ₩15,053 | ₩14,613 | ₩14,973 | +2.18% | 128.2만 |
|---|
| 2026.08.20 | ₩15,146 | ₩15,293 | ₩14,679 | ₩14,999 | -0.97% | 268.9만 |
|---|
| 2026.08.19 | ₩15,013 | ₩15,746 | ₩14,933 | ₩15,706 | +4.62% | 469.7만 |
|---|
| 2026.08.18 | ₩15,226 | ₩15,853 | ₩15,066 | ₩15,746 | +3.42% | 256.3만 |
|---|
| 2026.08.17 | ₩14,319 | ₩14,599 | ₩13,813 | ₩14,439 | +0.84% | 245.7만 |
|---|
| 2026.08.14 | ₩14,586 | ₩15,106 | ₩14,399 | ₩14,879 | +2.01% | 209.8만 |
|---|
| 2026.08.13 | ₩16,146 | ₩16,226 | ₩14,653 | ₩14,946 | -7.43% | 153.3만 |
|---|
| 2026.08.12 | ₩16,573 | ₩16,986 | ₩16,026 | ₩16,106 | -2.82% | 175.9만 |
|---|
| 2026.08.11 | ₩18,066 | ₩18,279 | ₩17,679 | ₩17,693 | -2.07% | 66.6만 |
|---|
| 2026.08.10 | ₩18,626 | ₩18,733 | ₩18,093 | ₩18,586 | -0.21% | 178.8만 |
|---|
| 2026.08.07 | ₩17,533 | ₩18,733 | ₩17,533 | ₩18,239 | +4.03% | 173만 |
|---|
| 2026.08.06 | ₩18,039 | ₩18,173 | ₩17,133 | ₩17,546 | -2.73% | 414만 |
|---|
| 2026.08.05 | ₩16,786 | ₩16,839 | ₩16,213 | ₩16,733 | -0.32% | 165.4만 |
|---|
| 2026.08.04 | ₩16,879 | ₩17,306 | ₩16,239 | ₩16,346 | -3.16% | 171.9만 |
|---|
| 2026.08.03 | ₩18,159 | ₩18,799 | ₩17,653 | ₩17,853 | -1.69% | 206.2만 |
|---|
| 2026.07.31 | ₩15,866 | ₩17,706 | ₩15,586 | ₩17,706 | +11.60% | 678.1만 |
|---|
| 2026.07.30 | ₩19,159 | ₩19,439 | ₩16,879 | ₩17,119 | -10.65% | 692.8만 |
|---|
| 2026.07.29 | ₩20,266 | ₩21,026 | ₩19,146 | ₩20,706 | +2.17% | 539.4만 |
|---|
| 2026.07.28 | ₩19,426 | ₩20,439 | ₩19,386 | ₩20,226 | +4.12% | 949만 |
|---|
| 2026.07.27 | ₩16,666 | ₩18,973 | ₩16,666 | ₩18,519 | +11.12% | 1118.3만 |
|---|
| 2026.07.24 | ₩16,333 | ₩17,359 | ₩16,333 | ₩17,253 | +5.63% | 186.7만 |
|---|
| 2026.07.23 | ₩15,746 | ₩16,093 | ₩15,039 | ₩15,866 | +0.76% | 375.8만 |
|---|
| 2026.07.22 | ₩16,519 | ₩16,519 | ₩15,853 | ₩16,266 | -1.53% | 104.3만 |
|---|
| 2026.07.21 | ₩16,906 | ₩17,013 | ₩15,546 | ₩15,653 | -7.41% | 109.8만 |
|---|
| 2026.07.20 | ₩16,733 | ₩18,306 | ₩16,733 | ₩18,146 | +8.45% | 168.4만 |
|---|
| 2026.07.17 | ₩18,039 | ₩18,826 | ₩16,266 | ₩17,839 | -1.11% | 382.5만 |
|---|
| 2026.07.16 | ₩16,839 | ₩18,093 | ₩16,599 | ₩17,999 | +6.89% | 136.5만 |
|---|
| 2026.07.15 | ₩15,466 | ₩16,599 | ₩15,013 | ₩15,826 | +2.33% | 177.9만 |
|---|
| 2026.07.14 | ₩18,039 | ₩18,226 | ₩14,693 | ₩14,706 | -18.48% | 160만 |
|---|