시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long SMTC Daily ETF 과거 주가
Leverage Shares 2X Long SMTC Daily ETF · SMTG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long SMTC Daily ETF · SMTG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,304 | ₩18,345 | ₩15,247 | ₩16,896 | -7.69% | 5.9만 |
| 2026.10.08 | ₩17,795 | ₩18,546 | ₩16,105 | ₩16,816 | -5.50% | 8.8만 |
| 2026.10.07 | ₩18,774 | ₩18,774 | ₩17,004 | ₩18,143 | -3.36% | 4.6만 |
| 2026.10.06 | ₩18,211 | ₩19,283 | ₩18,157 | ₩18,640 | +2.36% | 9.5만 |
| 2026.10.05 | ₩18,237 | ₩18,237 | ₩17,379 | ₩17,835 | -2.21% | 2.7만 |
| 2026.10.02 | ₩18,009 | ₩19,444 | ₩18,009 | ₩18,278 | +1.49% | 7.7만 |
| 2026.10.01 | ₩16,279 | ₩17,071 | ₩15,059 | ₩16,870 | +3.62% | 5.5만 |
| 2026.09.30 | ₩16,279 | ₩16,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,354 |
| -5.68% |
| 6.2만 |
| 2026.09.29 | ₩15,502 | ₩16,427 | ₩15,408 | ₩15,649 | +0.95% | 5.3만 |
|---|
| 2026.09.28 | ₩16,320 | ₩16,320 | ₩13,477 | ₩14,912 | -8.63% | 6.3만 |
|---|
| 2026.09.25 | ₩15,381 | ₩16,642 | ₩15,260 | ₩16,092 | +4.62% | 7.2만 |
|---|
| 2026.09.24 | ₩12,994 | ₩14,925 | ₩12,994 | ₩14,925 | +14.86% | 6.3만 |
|---|
| 2026.09.23 | ₩16,025 | ₩16,025 | ₩13,276 | ₩14,027 | -12.47% | 10.1만 |
|---|
| 2026.09.22 | ₩15,032 | ₩15,542 | ₩14,563 | ₩14,831 | -1.34% | 9.7만 |
|---|
| 2026.09.21 | ₩18,707 | ₩18,707 | ₩15,260 | ₩15,475 | -17.28% | 20.9만 |
|---|
| 2026.09.18 | ₩16,762 | ₩16,870 | ₩15,931 | ₩16,843 | +0.48% | 7만 |
|---|
| 2026.09.17 | ₩15,126 | ₩16,279 | ₩14,322 | ₩15,596 | +3.10% | 12.3만 |
|---|
| 2026.09.16 | ₩12,069 | ₩14,335 | ₩12,069 | ₩13,852 | +14.78% | 15.8만 |
|---|
| 2026.09.15 | ₩11,439 | ₩11,827 | ₩11,157 | ₩11,412 | -0.23% | 2.9만 |
|---|
| 2026.09.14 | ₩12,069 | ₩12,645 | ₩10,808 | ₩10,889 | -9.78% | 5.7만 |
|---|
| 2026.09.11 | ₩13,343 | ₩14,804 | ₩13,343 | ₩14,268 | +6.93% | 6.5만 |
|---|
| 2026.09.10 | ₩13,075 | ₩13,222 | ₩12,257 | ₩12,994 | -0.62% | 2.9만 |
|---|
| 2026.09.09 | ₩12,860 | ₩14,563 | ₩12,860 | ₩13,799 | +7.30% | 5.3만 |
|---|
| 2026.09.08 | ₩12,109 | ₩13,946 | ₩11,599 | ₩13,611 | +12.40% | 27.3만 |
|---|
| 2026.09.04 | ₩9,950 | ₩11,372 | ₩9,883 | ₩11,372 | +14.29% | 9.4만 |
|---|
| 2026.09.03 | ₩8,623 | ₩9,601 | ₩8,448 | ₩9,521 | +10.42% | 2.8만 |
|---|
| 2026.09.02 | ₩8,904 | ₩9,387 | ₩8,690 | ₩9,320 | +4.67% | 1.4만 |
|---|
| 2026.09.01 | ₩8,623 | ₩9,454 | ₩8,180 | ₩9,092 | +5.44% | 6.2만 |
|---|
| 2026.08.31 | ₩9,360 | ₩9,521 | ₩8,810 | ₩9,280 | -0.86% | 6.6만 |
|---|
| 2026.08.28 | ₩10,258 | ₩10,607 | ₩8,918 | ₩8,998 | -12.29% | 25.9만 |
|---|
| 2026.08.27 | ₩11,801 | ₩11,921 | ₩10,258 | ₩10,594 | -10.23% | 14.4만 |
|---|
| 2026.08.26 | ₩8,877 | ₩11,264 | ₩8,850 | ₩10,500 | +18.28% | 49.2만 |
|---|
| 2026.08.25 | ₩8,488 | ₩8,891 | ₩8,260 | ₩8,770 | +3.32% | 38.6만 |
|---|
| 2026.08.24 | ₩8,046 | ₩8,046 | ₩7,107 | ₩7,872 | -2.17% | 3.7만 |
|---|
| 2026.08.21 | ₩8,985 | ₩8,998 | ₩8,086 | ₩8,301 | -7.61% | 1.5만 |
|---|
| 2026.08.20 | ₩8,716 | ₩8,864 | ₩8,274 | ₩8,395 | -3.69% | 19.8만 |
|---|
| 2026.08.19 | ₩10,084 | ₩10,084 | ₩8,180 | ₩8,475 | -15.96% | 3만 |
|---|
| 2026.08.18 | ₩11,841 | ₩11,841 | ₩9,534 | ₩9,923 | -16.19% | 3.9만 |
|---|
| 2026.08.17 | ₩11,586 | ₩13,370 | ₩11,586 | ₩13,088 | +12.96% | 4.5만 |
|---|
| 2026.08.14 | ₩10,245 | ₩10,942 | ₩10,191 | ₩10,942 | +6.81% | 2.5만 |
|---|
| 2026.08.13 | ₩10,647 | ₩10,929 | ₩9,695 | ₩10,071 | -5.42% | 8.5천 |
|---|
| 2026.08.12 | ₩10,755 | ₩11,103 | ₩10,755 | ₩10,996 | +2.24% | 3.7만 |
|---|
| 2026.08.11 | ₩9,910 | ₩9,910 | ₩9,695 | ₩9,695 | -2.17% | 4.6천 |
|---|
| 2026.08.10 | ₩11,130 | ₩11,130 | ₩9,829 | ₩9,829 | -11.69% | 8.8천 |
|---|
| 2026.08.07 | ₩11,398 | ₩11,653 | ₩10,513 | ₩11,090 | -2.71% | 4만 |
|---|
| 2026.08.06 | ₩8,086 | ₩10,594 | ₩8,086 | ₩10,406 | +28.69% | 6.2만 |
|---|
| 2026.08.05 | ₩8,690 | ₩8,690 | ₩8,542 | ₩8,542 | -1.70% | 2.8천 |
|---|
| 2026.08.04 | ₩9,736 | ₩9,736 | ₩9,226 | ₩9,628 | -1.10% | 1.4만 |
|---|
| 2026.08.03 | ₩8,046 | ₩8,207 | ₩8,046 | ₩8,207 | +2.00% | 2.2천 |
|---|
| 2026.07.31 | ₩8,676 | ₩8,676 | ₩8,059 | ₩8,100 | -6.65% | 6.4천 |
|---|
| 2026.07.30 | ₩7,282 | ₩7,912 | ₩7,282 | ₩7,684 | +5.52% | 6.7천 |
|---|
| 2026.07.29 | ₩6,772 | ₩6,879 | ₩6,370 | ₩6,370 | -5.94% | 5.3천 |
|---|
| 2026.07.28 | ₩7,590 | ₩7,590 | ₩7,040 | ₩7,308 | -3.71% | 8.2천 |
|---|
| 2026.07.27 | ₩8,448 | ₩8,904 | ₩8,140 | ₩8,810 | +4.29% | 8.2천 |
|---|
| 2026.07.24 | ₩11,425 | ₩11,425 | ₩9,494 | ₩9,494 | -16.90% | 6.8천 |
|---|
| 2026.07.23 | ₩11,090 | ₩11,626 | ₩11,090 | ₩11,559 | +4.23% | 2.9천 |
|---|
| 2026.07.22 | ₩11,278 | ₩11,787 | ₩11,278 | ₩11,358 | +0.71% | 5.1천 |
|---|
| 2026.07.21 | ₩10,808 | ₩11,519 | ₩10,661 | ₩11,519 | +6.58% | 7.5천 |
|---|
| 2026.07.20 | ₩10,446 | ₩10,446 | ₩9,655 | ₩9,655 | -7.57% | 4.2천 |
|---|
| 2026.07.17 | ₩8,582 | ₩9,642 | ₩8,046 | ₩9,642 | +12.34% | 4.8천 |
|---|
| 2026.07.16 | ₩10,339 | ₩10,647 | ₩9,950 | ₩9,950 | -3.76% | 3.6천 |
|---|
| 2026.07.15 | ₩11,801 | ₩11,801 | ₩10,460 | ₩11,224 | -4.89% | 7.3천 |
|---|
| 2026.07.14 | ₩12,994 | ₩13,101 | ₩11,908 | ₩12,243 | -5.78% | 3.3만 |
|---|
| 2026.07.13 | ₩10,661 | ₩10,808 | ₩10,607 | ₩10,808 | +1.38% | 4.9천 |
|---|
| 2026.07.10 | ₩11,023 | ₩11,425 | ₩11,023 | ₩11,425 | +3.65% | 1.8천 |
|---|
| 2026.07.09 | ₩11,439 | ₩11,988 | ₩11,439 | ₩11,653 | +1.88% | 6.6천 |
|---|
| 2026.07.08 | ₩9,655 | ₩10,567 | ₩9,655 | ₩10,299 | +6.67% | 3.2천 |
|---|
| 2026.07.07 | ₩9,467 | ₩10,433 | ₩9,467 | ₩9,923 | +4.82% | 6.4천 |
|---|
| 2026.07.06 | ₩12,417 | ₩13,276 | ₩12,163 | ₩12,163 | -2.05% | 1.2천 |
|---|
| 2026.07.02 | ₩13,530 | ₩13,530 | ₩10,983 | ₩11,412 | -15.66% | 4.2천 |
|---|
| 2026.07.01 | ₩13,772 | ₩14,603 | ₩13,075 | ₩13,826 | +0.39% | 1만 |
|---|
| 2026.06.30 | ₩15,770 | ₩17,419 | ₩15,770 | ₩16,870 | +6.97% | 6.8천 |
|---|
| 2026.06.29 | ₩15,019 | ₩15,529 | ₩14,000 | ₩15,327 | +2.05% | 1만 |
|---|
| 2026.06.26 | ₩15,193 | ₩15,394 | ₩14,496 | ₩14,496 | -4.59% | 5.1천 |
|---|
| 2026.06.25 | ₩17,996 | ₩17,996 | ₩16,427 | ₩17,205 | -4.40% | 2.1천 |
|---|
| 2026.06.24 | ₩17,983 | ₩17,983 | ₩16,052 | ₩16,266 | -9.55% | 1.8천 |
|---|
| 2026.06.23 | ₩18,398 | ₩18,398 | ₩17,553 | ₩17,553 | -4.59% | 2.6천 |
|---|