시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long SNDK Daily ETF 과거 주가
Leverage Shares 2X Long SNDK Daily ETF · SNDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long SNDK Daily ETF · SNDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,047 | ₩12,100 | ₩11,207 | ₩11,287 | -6.31% | 251.9만 |
| 2026.10.08 | ₩12,607 | ₩12,701 | ₩11,327 | ₩11,713 | -7.09% | 558.5만 |
| 2026.10.07 | ₩11,927 | ₩13,621 | ₩11,874 | ₩12,981 | +8.84% | 769.2만 |
| 2026.10.06 | ₩13,154 | ₩13,381 | ₩12,381 | ₩12,541 | -4.67% | 371.9만 |
| 2026.10.05 | ₩13,541 | ₩13,808 | ₩12,861 | ₩13,208 | -2.46% | 443.9만 |
| 2026.10.02 | ₩14,382 | ₩14,382 | ₩13,381 | ₩13,448 | -6.49% | 998.3만 |
| 2026.10.01 | ₩13,768 | ₩14,809 | ₩13,328 | ₩14,622 | +6.20% | 508만 |
| 2026.09.30 | ₩13,755 | ₩14,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,555 |
| ₩13,835 |
| +0.58% |
| 377.4만 |
| 2026.09.29 | ₩13,915 | ₩14,008 | ₩13,128 | ₩13,701 | -1.53% | 323.2만 |
|---|
| 2026.09.28 | ₩13,781 | ₩14,222 | ₩12,581 | ₩13,448 | -2.42% | 483.7만 |
|---|
| 2026.09.25 | ₩14,742 | ₩15,102 | ₩13,941 | ₩14,488 | -1.72% | 565.6만 |
|---|
| 2026.09.24 | ₩14,635 | ₩14,942 | ₩13,675 | ₩14,142 | -3.37% | 517.7만 |
|---|
| 2026.09.23 | ₩16,583 | ₩16,663 | ₩14,955 | ₩15,182 | -8.45% | 369.7만 |
|---|
| 2026.09.22 | ₩14,328 | ₩16,783 | ₩14,328 | ₩16,423 | +14.62% | 664.7만 |
|---|
| 2026.09.21 | ₩15,489 | ₩15,542 | ₩13,968 | ₩14,462 | -6.63% | 615만 |
|---|
| 2026.09.18 | ₩12,434 | ₩14,942 | ₩12,220 | ₩14,835 | +19.31% | 746.1만 |
|---|
| 2026.09.17 | ₩11,513 | ₩12,367 | ₩11,487 | ₩12,220 | +6.14% | 749.8만 |
|---|
| 2026.09.16 | ₩11,300 | ₩11,447 | ₩10,646 | ₩10,900 | -3.54% | 452.3만 |
|---|
| 2026.09.15 | ₩11,593 | ₩11,740 | ₩10,753 | ₩11,020 | -4.95% | 478.1만 |
|---|
| 2026.09.14 | ₩10,820 | ₩11,807 | ₩10,620 | ₩11,340 | +4.81% | 609.7만 |
|---|
| 2026.09.11 | ₩13,928 | ₩14,008 | ₩12,354 | ₩12,594 | -9.58% | 582.9만 |
|---|
| 2026.09.10 | ₩14,075 | ₩14,262 | ₩13,274 | ₩13,555 | -3.70% | 503.9만 |
|---|
| 2026.09.09 | ₩14,568 | ₩15,489 | ₩14,195 | ₩14,782 | +1.47% | 616.4만 |
|---|
| 2026.09.08 | ₩14,862 | ₩15,502 | ₩14,302 | ₩14,342 | -3.50% | 1009.1만 |
|---|
| 2026.09.04 | ₩12,060 | ₩14,408 | ₩12,020 | ₩14,368 | +19.14% | 1244.6만 |
|---|
| 2026.09.03 | ₩11,500 | ₩11,967 | ₩10,980 | ₩11,580 | +0.70% | 711.5만 |
|---|
| 2026.09.02 | ₩11,313 | ₩12,140 | ₩10,980 | ₩11,660 | +3.07% | 620만 |
|---|
| 2026.09.01 | ₩11,220 | ₩12,474 | ₩11,033 | ₩11,393 | +1.55% | 706.3만 |
|---|
| 2026.08.31 | ₩10,686 | ₩11,927 | ₩10,166 | ₩11,900 | +11.36% | 964.4만 |
|---|
| 2026.08.28 | ₩10,179 | ₩11,140 | ₩9,992 | ₩10,673 | +4.85% | 553.8만 |
|---|
| 2026.08.27 | ₩11,633 | ₩11,727 | ₩10,259 | ₩10,673 | -8.26% | 689.1만 |
|---|
| 2026.08.26 | ₩10,233 | ₩11,086 | ₩10,206 | ₩10,900 | +6.52% | 535.7만 |
|---|
| 2026.08.25 | ₩11,473 | ₩11,860 | ₩10,433 | ₩10,633 | -7.33% | 661.8만 |
|---|
| 2026.08.24 | ₩10,820 | ₩11,193 | ₩9,646 | ₩10,793 | -0.25% | 815만 |
|---|
| 2026.08.21 | ₩12,567 | ₩12,727 | ₩12,020 | ₩12,407 | -1.27% | 391.1만 |
|---|
| 2026.08.20 | ₩11,927 | ₩12,994 | ₩11,834 | ₩12,581 | +5.48% | 583.2만 |
|---|
| 2026.08.19 | ₩13,848 | ₩14,128 | ₩11,620 | ₩12,020 | -13.20% | 878.7만 |
|---|
| 2026.08.18 | ₩13,795 | ₩14,689 | ₩12,514 | ₩12,994 | -5.80% | 911.5만 |
|---|
| 2026.08.17 | ₩14,368 | ₩16,476 | ₩14,368 | ₩15,836 | +10.21% | 1090.7만 |
|---|
| 2026.08.14 | ₩13,448 | ₩13,835 | ₩12,274 | ₩13,448 | 0.00% | 1111.8만 |
|---|
| 2026.08.13 | ₩9,165 | ₩12,434 | ₩9,045 | ₩11,673 | +27.37% | 995.7만 |
|---|
| 2026.08.12 | ₩9,352 | ₩9,792 | ₩8,738 | ₩9,179 | -1.85% | 589.4만 |
|---|
| 2026.08.11 | ₩8,111 | ₩8,458 | ₩7,898 | ₩8,285 | +2.14% | 391만 |
|---|
| 2026.08.10 | ₩7,444 | ₩8,352 | ₩7,311 | ₩7,871 | +5.73% | 608.8만 |
|---|
| 2026.08.07 | ₩8,792 | ₩8,792 | ₩7,178 | ₩7,511 | -14.57% | 692.9만 |
|---|
| 2026.08.06 | ₩6,991 | ₩9,045 | ₩6,831 | ₩8,151 | +16.60% | 857.7만 |
|---|
| 2026.08.05 | ₩10,179 | ₩10,766 | ₩9,432 | ₩9,472 | -6.95% | 948.2만 |
|---|
| 2026.08.04 | ₩9,712 | ₩10,833 | ₩9,392 | ₩10,620 | +9.34% | 747.3만 |
|---|
| 2026.08.03 | ₩7,111 | ₩9,045 | ₩6,604 | ₩8,738 | +22.89% | 865.3만 |
|---|
| 2026.07.31 | ₩10,073 | ₩10,313 | ₩7,404 | ₩7,738 | -23.18% | 1314만 |
|---|
| 2026.07.30 | ₩7,017 | ₩8,725 | ₩6,924 | ₩8,578 | +22.24% | 1248.7만 |
|---|
| 2026.07.29 | ₩6,991 | ₩7,017 | ₩5,497 | ₩5,723 | -18.13% | 1097.6만 |
|---|
| 2026.07.28 | ₩7,831 | ₩8,005 | ₩6,017 | ₩6,711 | -14.31% | 849.8만 |
|---|
| 2026.07.27 | ₩12,434 | ₩12,461 | ₩8,418 | ₩9,325 | -25.00% | 602.5만 |
|---|
| 2026.07.24 | ₩14,275 | ₩14,635 | ₩11,553 | ₩11,927 | -16.45% | 269.6만 |
|---|
| 2026.07.23 | ₩14,422 | ₩16,943 | ₩14,395 | ₩15,449 | +7.12% | 218.5만 |
|---|
| 2026.07.22 | ₩13,795 | ₩15,649 | ₩13,541 | ₩15,102 | +9.48% | 200.3만 |
|---|
| 2026.07.21 | ₩13,608 | ₩15,049 | ₩13,288 | ₩14,982 | +10.10% | 299.9만 |
|---|
| 2026.07.20 | ₩11,980 | ₩12,674 | ₩11,393 | ₩11,620 | -3.01% | 275.4만 |
|---|
| 2026.07.17 | ₩11,153 | ₩13,568 | ₩10,539 | ₩11,033 | -1.08% | 556만 |
|---|
| 2026.07.16 | ₩14,462 | ₩14,835 | ₩11,620 | ₩12,060 | -16.61% | 498.4만 |
|---|
| 2026.07.15 | ₩18,384 | ₩18,411 | ₩13,141 | ₩16,156 | -12.12% | 477.2만 |
|---|
| 2026.07.14 | ₩20,265 | ₩20,345 | ₩18,251 | ₩19,291 | -4.81% | 181.9만 |
|---|
| 2026.07.13 | ₩20,692 | ₩20,692 | ₩16,876 | ₩17,557 | -15.15% | 200.3만 |
|---|
| 2026.07.10 | ₩20,505 | ₩24,147 | ₩20,012 | ₩23,334 | +13.79% | 153.9만 |
|---|
| 2026.07.09 | ₩21,519 | ₩24,147 | ₩20,799 | ₩22,173 | +3.04% | 225.4만 |
|---|
| 2026.07.08 | ₩16,356 | ₩19,331 | ₩16,223 | ₩19,104 | +16.80% | 205.8만 |
|---|
| 2026.07.07 | ₩16,756 | ₩17,410 | ₩13,888 | ₩16,957 | +1.19% | 219만 |
|---|
| 2026.07.06 | ₩21,973 | ₩21,973 | ₩19,118 | ₩19,745 | -10.14% | 111.3만 |
|---|
| 2026.07.02 | ₩28,417 | ₩28,417 | ₩18,491 | ₩19,291 | -32.11% | 309만 |
|---|
| 2026.07.01 | ₩29,350 | ₩30,671 | ₩26,856 | ₩27,616 | -5.91% | 183.1만 |
|---|
| 2026.06.30 | ₩30,778 | ₩35,421 | ₩29,470 | ₩35,154 | +14.22% | 164.2만 |
|---|
| 2026.06.29 | ₩30,071 | ₩30,271 | ₩24,508 | ₩28,870 | -3.99% | 239.6만 |
|---|
| 2026.06.26 | ₩32,392 | ₩35,474 | ₩29,350 | ₩30,031 | -7.29% | 135.3만 |
|---|
| 2026.06.25 | ₩35,487 | ₩38,516 | ₩31,565 | ₩38,089 | +7.33% | 258.8만 |
|---|
| 2026.06.24 | ₩28,843 | ₩29,551 | ₩25,081 | ₩26,949 | -6.57% | 148.6만 |
|---|
| 2026.06.23 | ₩29,711 | ₩31,245 | ₩27,483 | ₩28,643 | -3.59% | 163.9만 |
|---|
| 2026.06.22 | ₩39,330 | ₩41,091 | ₩37,755 | ₩38,582 | -1.90% | 86.2만 |
|---|
| 2026.06.18 | ₩31,578 | ₩35,754 | ₩31,218 | ₩35,741 | +13.18% | 96.2만 |
|---|
| 2026.06.17 | ₩32,406 | ₩32,486 | ₩28,417 | ₩29,137 | -10.09% | 61.4만 |
|---|
| 2026.06.16 | ₩33,940 | ₩35,554 | ₩29,617 | ₩30,098 | -11.32% | 69.4만 |
|---|
| 2026.06.15 | ₩33,726 | ₩34,100 | ₩31,071 | ₩33,753 | +0.08% | 109.9만 |
|---|
| 2026.06.12 | ₩27,269 | ₩31,058 | ₩26,549 | ₩29,951 | +9.83% | 83.5만 |
|---|
| 2026.06.11 | ₩21,866 | ₩27,376 | ₩21,666 | ₩27,136 | +24.10% | 108.8만 |
|---|
| 2026.06.10 | ₩20,359 | ₩24,081 | ₩19,758 | ₩20,932 | +2.82% | 78만 |
|---|
| 2026.06.09 | ₩22,453 | ₩25,081 | ₩18,344 | ₩21,186 | -5.64% | 90.3만 |
|---|
| 2026.06.08 | ₩20,812 | ₩22,280 | ₩20,052 | ₩20,972 | +0.77% | 41.7만 |
|---|
| 2026.06.05 | ₩22,573 | ₩22,573 | ₩17,757 | ₩18,838 | -16.55% | 62.6만 |
|---|
| 2026.06.04 | ₩24,281 | ₩26,522 | ₩23,734 | ₩24,628 | +1.43% | 67.4만 |
|---|
| 2026.06.03 | ₩24,107 | ₩27,549 | ₩23,387 | ₩26,776 | +11.07% | 52.5만 |
|---|
| 2026.06.02 | ₩24,694 | ₩25,108 | ₩23,440 | ₩23,574 | -4.54% | 32.7만 |
|---|
| 2026.06.01 | ₩24,388 | ₩25,882 | ₩22,893 | ₩24,801 | +1.70% | 36.9만 |
|---|
| 2026.05.29 | ₩22,853 | ₩23,347 | ₩21,693 | ₩22,973 | +0.53% | 23.8만 |
|---|
| 2026.05.28 | ₩20,278 | ₩23,093 | ₩19,678 | ₩21,626 | +6.64% | 35.3만 |
|---|
| 2026.05.27 | ₩21,946 | ₩22,053 | ₩18,824 | ₩20,452 | -6.81% | 40.3만 |
|---|
| 2026.05.26 | ₩19,238 | ₩21,613 | ₩18,744 | ₩20,318 | +5.62% | 38.4만 |
|---|
| 2026.05.22 | ₩18,798 | ₩18,998 | ₩17,690 | ₩17,690 | -5.89% | 27만 |
|---|
| 2026.05.21 | ₩15,756 | ₩19,425 | ₩15,756 | ₩19,425 | +23.29% | 31.3만 |
|---|
| 2026.05.20 | ₩17,090 | ₩17,090 | ₩15,382 | ₩15,903 | -6.95% | 17.2만 |
|---|
| 2026.05.19 | ₩13,835 | ₩15,943 | ₩13,515 | ₩15,689 | +13.40% | 27.3만 |
|---|
| 2026.05.18 | ₩16,983 | ₩17,103 | ₩13,421 | ₩14,742 | -13.20% | 19.6만 |
|---|
| 2026.05.15 | ₩14,675 | ₩16,863 | ₩14,422 | ₩16,276 | +10.91% | 14.4만 |
|---|
| 2026.05.14 | ₩16,436 | ₩17,450 | ₩15,609 | ₩16,063 | -2.27% | 15.8만 |
|---|
| 2026.05.13 | ₩18,811 | ₩18,811 | ₩16,450 | ₩17,450 | -7.23% | 12만 |
|---|
| 2026.05.12 | ₩18,064 | ₩18,824 | ₩15,449 | ₩17,504 | -3.10% | 4.5만 |
|---|