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 | ₩13,550 | ₩13,857 | ₩13,510 | ₩13,844 | +2.17% | 73.6만 |
| 2026.10.08 | ₩13,297 | ₩13,964 | ₩13,230 | ₩13,697 | +3.01% | 100.4만 |
| 2026.10.07 | ₩13,163 | ₩13,257 | ₩12,950 | ₩13,150 | -0.10% | 92.7만 |
| 2026.10.06 | ₩12,297 | ₩12,937 | ₩12,283 | ₩12,857 | +4.56% | 91.9만 |
| 2026.10.05 | ₩12,163 | ₩12,350 | ₩12,016 | ₩12,070 | -0.77% | 72.8만 |
| 2026.10.02 | ₩12,123 | ₩12,310 | ₩12,043 | ₩12,070 | -0.44% | 91.9만 |
| 2026.10.01 | ₩12,723 | ₩12,910 | ₩12,150 | ₩12,176 | -4.30% | 96.2만 |
| 2026.09.30 | ₩12,683 | ₩12,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,830 |
| +1.16% |
| 90.4만 |
| 2026.09.29 | ₩12,763 | ₩12,897 | ₩12,537 | ₩12,657 | -0.84% | 78.2만 |
|---|
| 2026.09.28 | ₩12,750 | ₩13,150 | ₩12,683 | ₩12,990 | +1.88% | 187.4만 |
|---|
| 2026.09.25 | ₩12,510 | ₩12,603 | ₩12,283 | ₩12,377 | -1.07% | 120.6만 |
|---|
| 2026.09.24 | ₩12,790 | ₩12,817 | ₩12,550 | ₩12,710 | -0.63% | 92.2만 |
|---|
| 2026.09.23 | ₩12,390 | ₩12,710 | ₩12,283 | ₩12,523 | +1.08% | 84.3만 |
|---|
| 2026.09.22 | ₩12,710 | ₩12,737 | ₩12,083 | ₩12,150 | -4.41% | 135.6만 |
|---|
| 2026.09.21 | ₩12,603 | ₩12,777 | ₩12,497 | ₩12,577 | -0.21% | 171.9만 |
|---|
| 2026.09.18 | ₩12,857 | ₩13,003 | ₩12,363 | ₩12,643 | -1.66% | 168.6만 |
|---|
| 2026.09.17 | ₩13,057 | ₩13,110 | ₩12,817 | ₩12,990 | -0.51% | 130.6만 |
|---|
| 2026.09.16 | ₩13,190 | ₩13,790 | ₩13,177 | ₩13,630 | +3.34% | 138.8만 |
|---|
| 2026.09.15 | ₩13,270 | ₩13,817 | ₩13,150 | ₩13,630 | +2.71% | 91.2만 |
|---|
| 2026.09.14 | ₩13,577 | ₩13,630 | ₩13,283 | ₩13,550 | -0.20% | 162.1만 |
|---|
| 2026.09.11 | ₩12,390 | ₩12,803 | ₩12,390 | ₩12,617 | +1.83% | 183.8만 |
|---|
| 2026.09.10 | ₩12,657 | ₩12,790 | ₩12,403 | ₩12,710 | +0.42% | 232.1만 |
|---|
| 2026.09.09 | ₩12,830 | ₩12,843 | ₩12,016 | ₩12,110 | -5.61% | 228.5만 |
|---|
| 2026.09.08 | ₩13,083 | ₩13,137 | ₩12,683 | ₩13,017 | -0.51% | 256.5만 |
|---|
| 2026.09.04 | ₩14,724 | ₩14,737 | ₩13,617 | ₩13,657 | -7.25% | 150.3만 |
|---|
| 2026.09.03 | ₩15,124 | ₩15,404 | ₩14,817 | ₩14,897 | -1.50% | 107만 |
|---|
| 2026.09.02 | ₩15,231 | ₩15,351 | ₩14,710 | ₩14,764 | -3.06% | 109.4만 |
|---|
| 2026.09.01 | ₩15,097 | ₩15,351 | ₩14,871 | ₩15,164 | +0.44% | 61만 |
|---|
| 2026.08.31 | ₩15,177 | ₩15,191 | ₩14,777 | ₩14,831 | -2.28% | 107.7만 |
|---|
| 2026.08.28 | ₩15,337 | ₩15,431 | ₩14,924 | ₩15,151 | -1.22% | 149.7만 |
|---|
| 2026.08.27 | ₩14,884 | ₩15,377 | ₩14,791 | ₩15,111 | +1.52% | 190.7만 |
|---|
| 2026.08.26 | ₩15,377 | ₩15,457 | ₩15,137 | ₩15,431 | +0.35% | 124.4만 |
|---|
| 2026.08.25 | ₩15,297 | ₩15,617 | ₩15,137 | ₩15,311 | +0.09% | 104.6만 |
|---|
| 2026.08.24 | ₩15,551 | ₩16,071 | ₩15,524 | ₩15,711 | +1.03% | 141만 |
|---|
| 2026.08.21 | ₩14,657 | ₩15,057 | ₩14,617 | ₩14,977 | +2.18% | 128.2만 |
|---|
| 2026.08.20 | ₩15,151 | ₩15,297 | ₩14,684 | ₩15,004 | -0.97% | 268.9만 |
|---|
| 2026.08.19 | ₩15,017 | ₩15,751 | ₩14,937 | ₩15,711 | +4.62% | 469.7만 |
|---|
| 2026.08.18 | ₩15,231 | ₩15,857 | ₩15,071 | ₩15,751 | +3.42% | 256.3만 |
|---|
| 2026.08.17 | ₩14,324 | ₩14,604 | ₩13,817 | ₩14,444 | +0.84% | 245.7만 |
|---|
| 2026.08.14 | ₩14,590 | ₩15,111 | ₩14,404 | ₩14,884 | +2.01% | 209.8만 |
|---|
| 2026.08.13 | ₩16,151 | ₩16,231 | ₩14,657 | ₩14,951 | -7.43% | 153.3만 |
|---|
| 2026.08.12 | ₩16,578 | ₩16,991 | ₩16,031 | ₩16,111 | -2.82% | 175.9만 |
|---|
| 2026.08.11 | ₩18,071 | ₩18,285 | ₩17,685 | ₩17,698 | -2.07% | 66.6만 |
|---|
| 2026.08.10 | ₩18,632 | ₩18,738 | ₩18,098 | ₩18,591 | -0.21% | 178.8만 |
|---|
| 2026.08.07 | ₩17,538 | ₩18,738 | ₩17,538 | ₩18,245 | +4.03% | 173만 |
|---|
| 2026.08.06 | ₩18,045 | ₩18,178 | ₩17,138 | ₩17,551 | -2.73% | 414만 |
|---|
| 2026.08.05 | ₩16,791 | ₩16,844 | ₩16,218 | ₩16,738 | -0.32% | 165.4만 |
|---|
| 2026.08.04 | ₩16,884 | ₩17,311 | ₩16,244 | ₩16,351 | -3.16% | 171.9만 |
|---|
| 2026.08.03 | ₩18,165 | ₩18,805 | ₩17,658 | ₩17,858 | -1.69% | 206.2만 |
|---|
| 2026.07.31 | ₩15,871 | ₩17,711 | ₩15,591 | ₩17,711 | +11.60% | 678.1만 |
|---|
| 2026.07.30 | ₩19,165 | ₩19,445 | ₩16,884 | ₩17,124 | -10.65% | 692.8만 |
|---|
| 2026.07.29 | ₩20,272 | ₩21,032 | ₩19,152 | ₩20,712 | +2.17% | 539.4만 |
|---|
| 2026.07.28 | ₩19,432 | ₩20,445 | ₩19,392 | ₩20,232 | +4.12% | 949만 |
|---|
| 2026.07.27 | ₩16,671 | ₩18,978 | ₩16,671 | ₩18,525 | +11.12% | 1118.3만 |
|---|
| 2026.07.24 | ₩16,338 | ₩17,365 | ₩16,338 | ₩17,258 | +5.63% | 186.7만 |
|---|
| 2026.07.23 | ₩15,751 | ₩16,098 | ₩15,044 | ₩15,871 | +0.76% | 375.8만 |
|---|
| 2026.07.22 | ₩16,524 | ₩16,524 | ₩15,857 | ₩16,271 | -1.53% | 104.3만 |
|---|
| 2026.07.21 | ₩16,911 | ₩17,018 | ₩15,551 | ₩15,657 | -7.41% | 109.8만 |
|---|
| 2026.07.20 | ₩16,738 | ₩18,311 | ₩16,738 | ₩18,151 | +8.45% | 168.4만 |
|---|
| 2026.07.17 | ₩18,045 | ₩18,832 | ₩16,271 | ₩17,845 | -1.11% | 382.5만 |
|---|
| 2026.07.16 | ₩16,844 | ₩18,098 | ₩16,604 | ₩18,005 | +6.89% | 136.5만 |
|---|
| 2026.07.15 | ₩15,471 | ₩16,604 | ₩15,017 | ₩15,831 | +2.33% | 177.9만 |
|---|
| 2026.07.14 | ₩18,045 | ₩18,231 | ₩14,697 | ₩14,710 | -18.48% | 160만 |
|---|