시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long SPCX Daily ETF 과거 주가
Leverage Shares 2X Long SPCX Daily ETF · SPCH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long SPCX Daily ETF · SPCH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,919 | ₩16,066 | ₩14,993 | ₩15,369 | -3.45% | 2191.6만 |
| 2026.10.08 | ₩16,361 | ₩16,388 | ₩14,953 | ₩15,033 | -8.11% | 1914.9만 |
| 2026.10.07 | ₩16,495 | ₩17,139 | ₩15,999 | ₩16,401 | -0.57% | 2095.6만 |
| 2026.10.06 | ₩17,313 | ₩18,171 | ₩17,152 | ₩17,313 | 0.00% | 3369.2만 |
| 2026.10.05 | ₩14,846 | ₩17,125 | ₩14,805 | ₩17,085 | +15.09% | 3118.3만 |
| 2026.10.02 | ₩13,196 | ₩15,007 | ₩13,169 | ₩14,859 | +12.60% | 2712만 |
| 2026.10.01 | ₩13,424 | ₩13,987 | ₩12,941 | ₩12,968 | -3.40% | 1850만 |
| 2026.09.30 | ₩13,089 | ₩13,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,478 |
| +2.97% |
| 2301.5만 |
| 2026.09.29 | ₩12,780 | ₩13,330 | ₩12,552 | ₩13,183 | +3.15% | 2267.6만 |
|---|
| 2026.09.28 | ₩13,089 | ₩13,491 | ₩12,526 | ₩12,552 | -4.10% | 2869.6만 |
|---|
| 2026.09.25 | ₩13,062 | ₩13,303 | ₩12,660 | ₩13,129 | +0.51% | 1468.5만 |
|---|
| 2026.09.24 | ₩13,035 | ₩13,210 | ₩12,633 | ₩13,035 | 0.00% | 1332.5만 |
|---|
| 2026.09.23 | ₩14,001 | ₩14,175 | ₩13,022 | ₩13,102 | -6.42% | 1730.6만 |
|---|
| 2026.09.22 | ₩13,746 | ₩14,309 | ₩13,518 | ₩14,269 | +3.80% | 1650.3만 |
|---|
| 2026.09.21 | ₩14,309 | ₩14,899 | ₩13,719 | ₩13,746 | -3.94% | 2375.2만 |
|---|
| 2026.09.18 | ₩14,309 | ₩14,644 | ₩13,411 | ₩13,947 | -2.53% | 2575.1만 |
|---|
| 2026.09.17 | ₩14,148 | ₩14,698 | ₩13,947 | ₩14,323 | +1.23% | 2196.7만 |
|---|
| 2026.09.16 | ₩12,593 | ₩13,987 | ₩12,512 | ₩13,625 | +8.20% | 2657.6만 |
|---|
| 2026.09.15 | ₩13,263 | ₩13,263 | ₩12,244 | ₩12,391 | -6.57% | 1625만 |
|---|
| 2026.09.14 | ₩13,075 | ₩13,987 | ₩12,928 | ₩13,196 | +0.92% | 2205.6만 |
|---|
| 2026.09.11 | ₩13,558 | ₩13,853 | ₩12,834 | ₩13,759 | +1.48% | 2524.9만 |
|---|
| 2026.09.10 | ₩12,673 | ₩14,390 | ₩12,633 | ₩13,236 | +4.44% | 3167.6만 |
|---|
| 2026.09.09 | ₩13,974 | ₩14,135 | ₩12,767 | ₩13,129 | -6.05% | 2476만 |
|---|
| 2026.09.08 | ₩13,411 | ₩14,484 | ₩12,754 | ₩14,215 | +6.00% | 2215.1만 |
|---|
| 2026.09.04 | ₩13,357 | ₩13,773 | ₩13,129 | ₩13,236 | -0.90% | 1785.6만 |
|---|
| 2026.09.03 | ₩12,164 | ₩14,041 | ₩12,123 | ₩13,585 | +11.69% | 3706.5만 |
|---|
| 2026.09.02 | ₩12,405 | ₩12,472 | ₩11,627 | ₩12,070 | -2.70% | 1690.3만 |
|---|
| 2026.09.01 | ₩12,257 | ₩12,834 | ₩12,150 | ₩12,324 | +0.55% | 1924.7만 |
|---|
| 2026.08.31 | ₩11,976 | ₩12,673 | ₩11,949 | ₩12,619 | +5.38% | 1688만 |
|---|
| 2026.08.28 | ₩11,909 | ₩12,526 | ₩11,600 | ₩12,231 | +2.70% | 2111.2만 |
|---|
| 2026.08.27 | ₩11,976 | ₩12,324 | ₩11,734 | ₩12,110 | +1.12% | 2105.2만 |
|---|
| 2026.08.26 | ₩11,480 | ₩11,989 | ₩11,158 | ₩11,909 | +3.74% | 2439.1만 |
|---|
| 2026.08.25 | ₩11,480 | ₩11,936 | ₩11,332 | ₩11,640 | +1.40% | 1823.3만 |
|---|
| 2026.08.24 | ₩11,037 | ₩11,708 | ₩10,836 | ₩11,158 | +1.09% | 2146.7만 |
|---|
| 2026.08.21 | ₩11,064 | ₩11,560 | ₩10,554 | ₩11,493 | +3.88% | 2474.9만 |
|---|
| 2026.08.20 | ₩11,560 | ₩11,694 | ₩10,407 | ₩10,997 | -4.87% | 3051.2만 |
|---|
| 2026.08.19 | ₩12,915 | ₩12,928 | ₩11,493 | ₩11,989 | -7.17% | 2418.4만 |
|---|
| 2026.08.18 | ₩12,190 | ₩13,223 | ₩11,949 | ₩12,673 | +3.96% | 3014.3만 |
|---|
| 2026.08.17 | ₩12,083 | ₩13,800 | ₩12,029 | ₩13,183 | +9.10% | 4109.6만 |
|---|
| 2026.08.14 | ₩12,646 | ₩12,807 | ₩11,332 | ₩12,070 | -4.56% | 4025만 |
|---|
| 2026.08.13 | ₩12,780 | ₩13,035 | ₩12,083 | ₩12,351 | -3.36% | 5208.1만 |
|---|
| 2026.08.12 | ₩11,386 | ₩13,813 | ₩11,211 | ₩13,250 | +16.37% | 5508.9만 |
|---|
| 2026.08.11 | ₩12,029 | ₩12,257 | ₩10,621 | ₩11,104 | -7.69% | 4099.8만 |
|---|
| 2026.08.10 | ₩11,426 | ₩12,137 | ₩10,621 | ₩12,029 | +5.28% | 6992.9만 |
|---|
| 2026.08.07 | ₩8,449 | ₩11,158 | ₩8,395 | ₩11,104 | +31.43% | 7124.4만 |
|---|
| 2026.08.06 | ₩7,376 | ₩8,583 | ₩7,108 | ₩8,449 | +14.55% | 5756.4만 |
|---|
| 2026.08.05 | ₩8,221 | ₩9,052 | ₩7,483 | ₩7,590 | -7.67% | 6385만 |
|---|
| 2026.08.04 | ₩9,160 | ₩10,568 | ₩8,905 | ₩10,460 | +14.20% | 5964.6만 |
|---|
| 2026.08.03 | ₩7,590 | ₩8,784 | ₩7,322 | ₩8,730 | +15.02% | 3269.7만 |
|---|
| 2026.07.31 | ₩8,556 | ₩8,636 | ₩7,751 | ₩7,845 | -8.31% | 2294.3만 |
|---|
| 2026.07.30 | ₩8,864 | ₩9,441 | ₩8,315 | ₩8,422 | -4.99% | 2410만 |
|---|
| 2026.07.29 | ₩8,784 | ₩9,280 | ₩8,154 | ₩8,502 | -3.21% | 1968.9만 |
|---|
| 2026.07.28 | ₩8,020 | ₩9,361 | ₩7,671 | ₩9,079 | +13.21% | 3374.2만 |
|---|
| 2026.07.27 | ₩8,663 | ₩8,864 | ₩7,912 | ₩8,663 | 0.00% | 2343.9만 |
|---|
| 2026.07.24 | ₩9,066 | ₩9,173 | ₩8,328 | ₩8,918 | -1.63% | 2318.7만 |
|---|
| 2026.07.23 | ₩8,958 | ₩9,468 | ₩8,288 | ₩9,455 | +5.54% | 3017.3만 |
|---|
| 2026.07.22 | ₩10,366 | ₩10,568 | ₩8,972 | ₩8,985 | -13.32% | 2447.3만 |
|---|
| 2026.07.21 | ₩10,179 | ₩11,386 | ₩9,857 | ₩10,366 | +1.84% | 2291.9만 |
|---|
| 2026.07.20 | ₩10,702 | ₩10,742 | ₩9,750 | ₩9,763 | -8.77% | 1550만 |
|---|
| 2026.07.17 | ₩11,091 | ₩11,614 | ₩10,152 | ₩10,501 | -5.32% | 1961.9만 |
|---|
| 2026.07.16 | ₩12,512 | ₩13,008 | ₩11,708 | ₩11,788 | -5.79% | 1253.1만 |
|---|
| 2026.07.15 | ₩12,995 | ₩13,317 | ₩11,989 | ₩12,579 | -3.20% | 1110.7만 |
|---|
| 2026.07.14 | ₩13,652 | ₩14,108 | ₩12,727 | ₩12,754 | -6.58% | 1022.7만 |
|---|
| 2026.07.13 | ₩14,390 | ₩14,470 | ₩12,847 | ₩13,344 | -7.27% | 1163.4만 |
|---|
| 2026.07.10 | ₩15,570 | ₩15,650 | ₩14,524 | ₩14,591 | -6.29% | 1472.7만 |
|---|
| 2026.07.09 | ₩15,650 | ₩16,307 | ₩15,100 | ₩15,999 | +2.23% | 1601.9만 |
|---|
| 2026.07.08 | ₩16,093 | ₩16,187 | ₩14,604 | ₩15,288 | -5.00% | 1820.8만 |
|---|
| 2026.07.07 | ₩17,608 | ₩17,702 | ₩15,422 | ₩15,556 | -11.65% | 2042.9만 |
|---|
| 2026.07.06 | ₩19,177 | ₩19,633 | ₩16,750 | ₩17,917 | -6.57% | 2753.7만 |
|---|
| 2026.07.02 | ₩17,850 | ₩18,346 | ₩16,965 | ₩18,239 | +2.18% | 2288.3만 |
|---|
| 2026.07.01 | ₩20,867 | ₩20,867 | ₩17,045 | ₩17,407 | -16.58% | 3414.1만 |
|---|
| 2026.06.30 | ₩18,855 | ₩20,948 | ₩18,453 | ₩20,545 | +8.96% | 2483.2만 |
|---|
| 2026.06.29 | ₩17,555 | ₩19,499 | ₩16,361 | ₩19,003 | +8.25% | 2575.3만 |
|---|
| 2026.06.26 | ₩16,106 | ₩17,823 | ₩15,677 | ₩16,509 | +2.50% | 2222.4만 |
|---|
| 2026.06.25 | ₩17,474 | ₩18,359 | ₩16,039 | ₩16,562 | -5.22% | 2427.4만 |
|---|
| 2026.06.24 | ₩16,965 | ₩18,225 | ₩16,187 | ₩16,978 | +0.08% | 2849.1만 |
|---|
| 2026.06.23 | ₩16,281 | ₩19,472 | ₩15,422 | ₩17,420 | +7.00% | 6006.4만 |
|---|
| 2026.06.22 | ₩23,013 | ₩23,160 | ₩16,924 | ₩17,005 | -26.11% | 5747만 |
|---|
| 2026.06.18 | ₩26,473 | ₩26,915 | ₩21,819 | ₩25,440 | -3.90% | 5668.6만 |
|---|
| 2026.06.17 | ₩33,339 | ₩34,251 | ₩26,124 | ₩27,747 | -16.77% | 5292.9만 |
|---|
| 2026.06.16 | ₩30,348 | ₩37,563 | ₩28,739 | ₩30,778 | +1.41% | 6291.9만 |
|---|
| 2026.06.15 | ₩24,448 | ₩29,343 | ₩21,994 | ₩28,002 | +14.54% | 1478.5만 |
|---|