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 | ₩15,906 | ₩16,053 | ₩14,981 | ₩15,357 | -3.45% | 2191.6만 |
| 2026.10.08 | ₩16,348 | ₩16,375 | ₩14,941 | ₩15,022 | -8.11% | 1914.9만 |
| 2026.10.07 | ₩16,482 | ₩17,125 | ₩15,986 | ₩16,388 | -0.57% | 2095.6만 |
| 2026.10.06 | ₩17,300 | ₩18,157 | ₩17,139 | ₩17,300 | 0.00% | 3369.2만 |
| 2026.10.05 | ₩14,834 | ₩17,112 | ₩14,794 | ₩17,072 | +15.09% | 3118.3만 |
| 2026.10.02 | ₩13,186 | ₩14,995 | ₩13,159 | ₩14,847 | +12.60% | 2712만 |
| 2026.10.01 | ₩13,414 | ₩13,976 | ₩12,931 | ₩12,958 | -3.40% | 1850만 |
| 2026.09.30 | ₩13,079 | ₩13,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,467 |
| +2.97% |
| 2301.5만 |
| 2026.09.29 | ₩12,770 | ₩13,320 | ₩12,543 | ₩13,172 | +3.15% | 2267.6만 |
|---|
| 2026.09.28 | ₩13,079 | ₩13,481 | ₩12,516 | ₩12,543 | -4.10% | 2869.6만 |
|---|
| 2026.09.25 | ₩13,052 | ₩13,293 | ₩12,650 | ₩13,119 | +0.51% | 1468.5만 |
|---|
| 2026.09.24 | ₩13,025 | ₩13,199 | ₩12,623 | ₩13,025 | 0.00% | 1332.5만 |
|---|
| 2026.09.23 | ₩13,990 | ₩14,164 | ₩13,012 | ₩13,092 | -6.42% | 1730.6만 |
|---|
| 2026.09.22 | ₩13,735 | ₩14,298 | ₩13,507 | ₩14,258 | +3.80% | 1650.3만 |
|---|
| 2026.09.21 | ₩14,298 | ₩14,888 | ₩13,708 | ₩13,735 | -3.94% | 2375.2만 |
|---|
| 2026.09.18 | ₩14,298 | ₩14,633 | ₩13,400 | ₩13,936 | -2.53% | 2575.1만 |
|---|
| 2026.09.17 | ₩14,137 | ₩14,687 | ₩13,936 | ₩14,311 | +1.23% | 2196.7만 |
|---|
| 2026.09.16 | ₩12,583 | ₩13,976 | ₩12,502 | ₩13,615 | +8.20% | 2657.6만 |
|---|
| 2026.09.15 | ₩13,253 | ₩13,253 | ₩12,234 | ₩12,382 | -6.57% | 1625만 |
|---|
| 2026.09.14 | ₩13,065 | ₩13,976 | ₩12,918 | ₩13,186 | +0.92% | 2205.6만 |
|---|
| 2026.09.11 | ₩13,548 | ₩13,842 | ₩12,824 | ₩13,749 | +1.48% | 2524.9만 |
|---|
| 2026.09.10 | ₩12,663 | ₩14,378 | ₩12,623 | ₩13,226 | +4.44% | 3167.6만 |
|---|
| 2026.09.09 | ₩13,963 | ₩14,124 | ₩12,757 | ₩13,119 | -6.05% | 2476만 |
|---|
| 2026.09.08 | ₩13,400 | ₩14,472 | ₩12,744 | ₩14,204 | +6.00% | 2215.1만 |
|---|
| 2026.09.04 | ₩13,347 | ₩13,762 | ₩13,119 | ₩13,226 | -0.90% | 1785.6만 |
|---|
| 2026.09.03 | ₩12,154 | ₩14,030 | ₩12,114 | ₩13,574 | +11.69% | 3706.5만 |
|---|
| 2026.09.02 | ₩12,395 | ₩12,462 | ₩11,618 | ₩12,060 | -2.70% | 1690.3만 |
|---|
| 2026.09.01 | ₩12,248 | ₩12,824 | ₩12,141 | ₩12,315 | +0.55% | 1924.7만 |
|---|
| 2026.08.31 | ₩11,966 | ₩12,663 | ₩11,940 | ₩12,610 | +5.38% | 1688만 |
|---|
| 2026.08.28 | ₩11,899 | ₩12,516 | ₩11,591 | ₩12,221 | +2.70% | 2111.2만 |
|---|
| 2026.08.27 | ₩11,966 | ₩12,315 | ₩11,725 | ₩12,100 | +1.12% | 2105.2만 |
|---|
| 2026.08.26 | ₩11,471 | ₩11,980 | ₩11,149 | ₩11,899 | +3.74% | 2439.1만 |
|---|
| 2026.08.25 | ₩11,471 | ₩11,926 | ₩11,323 | ₩11,631 | +1.40% | 1823.3만 |
|---|
| 2026.08.24 | ₩11,028 | ₩11,698 | ₩10,827 | ₩11,149 | +1.09% | 2146.7만 |
|---|
| 2026.08.21 | ₩11,055 | ₩11,551 | ₩10,546 | ₩11,484 | +3.88% | 2474.9만 |
|---|
| 2026.08.20 | ₩11,551 | ₩11,685 | ₩10,399 | ₩10,988 | -4.87% | 3051.2만 |
|---|
| 2026.08.19 | ₩12,904 | ₩12,918 | ₩11,484 | ₩11,980 | -7.17% | 2418.4만 |
|---|
| 2026.08.18 | ₩12,181 | ₩13,213 | ₩11,940 | ₩12,663 | +3.96% | 3014.3만 |
|---|
| 2026.08.17 | ₩12,074 | ₩13,789 | ₩12,020 | ₩13,172 | +9.10% | 4109.6만 |
|---|
| 2026.08.14 | ₩12,636 | ₩12,797 | ₩11,323 | ₩12,060 | -4.56% | 4025만 |
|---|
| 2026.08.13 | ₩12,770 | ₩13,025 | ₩12,074 | ₩12,342 | -3.36% | 5208.1만 |
|---|
| 2026.08.12 | ₩11,377 | ₩13,802 | ₩11,203 | ₩13,239 | +16.37% | 5508.9만 |
|---|
| 2026.08.11 | ₩12,020 | ₩12,248 | ₩10,613 | ₩11,095 | -7.69% | 4099.8만 |
|---|
| 2026.08.10 | ₩11,417 | ₩12,127 | ₩10,613 | ₩12,020 | +5.28% | 6992.9만 |
|---|
| 2026.08.07 | ₩8,442 | ₩11,149 | ₩8,389 | ₩11,095 | +31.43% | 7124.4만 |
|---|
| 2026.08.06 | ₩7,370 | ₩8,576 | ₩7,102 | ₩8,442 | +14.55% | 5756.4만 |
|---|
| 2026.08.05 | ₩8,214 | ₩9,045 | ₩7,477 | ₩7,585 | -7.67% | 6385만 |
|---|
| 2026.08.04 | ₩9,152 | ₩10,559 | ₩8,898 | ₩10,452 | +14.20% | 5964.6만 |
|---|
| 2026.08.03 | ₩7,585 | ₩8,777 | ₩7,317 | ₩8,724 | +15.02% | 3269.7만 |
|---|
| 2026.07.31 | ₩8,549 | ₩8,630 | ₩7,745 | ₩7,839 | -8.31% | 2294.3만 |
|---|
| 2026.07.30 | ₩8,858 | ₩9,434 | ₩8,308 | ₩8,415 | -4.99% | 2410만 |
|---|
| 2026.07.29 | ₩8,777 | ₩9,273 | ₩8,147 | ₩8,496 | -3.21% | 1968.9만 |
|---|
| 2026.07.28 | ₩8,013 | ₩9,353 | ₩7,665 | ₩9,072 | +13.21% | 3374.2만 |
|---|
| 2026.07.27 | ₩8,657 | ₩8,858 | ₩7,906 | ₩8,657 | 0.00% | 2343.9만 |
|---|
| 2026.07.24 | ₩9,059 | ₩9,166 | ₩8,322 | ₩8,911 | -1.63% | 2318.7만 |
|---|
| 2026.07.23 | ₩8,951 | ₩9,461 | ₩8,281 | ₩9,447 | +5.54% | 3017.3만 |
|---|
| 2026.07.22 | ₩10,358 | ₩10,559 | ₩8,965 | ₩8,978 | -13.32% | 2447.3만 |
|---|
| 2026.07.21 | ₩10,171 | ₩11,377 | ₩9,849 | ₩10,358 | +1.84% | 2291.9만 |
|---|
| 2026.07.20 | ₩10,693 | ₩10,734 | ₩9,742 | ₩9,755 | -8.77% | 1550만 |
|---|
| 2026.07.17 | ₩11,082 | ₩11,605 | ₩10,144 | ₩10,492 | -5.32% | 1961.9만 |
|---|
| 2026.07.16 | ₩12,502 | ₩12,998 | ₩11,698 | ₩11,779 | -5.79% | 1253.1만 |
|---|
| 2026.07.15 | ₩12,985 | ₩13,306 | ₩11,980 | ₩12,569 | -3.20% | 1110.7만 |
|---|
| 2026.07.14 | ₩13,641 | ₩14,097 | ₩12,717 | ₩12,744 | -6.58% | 1022.7만 |
|---|
| 2026.07.13 | ₩14,378 | ₩14,459 | ₩12,837 | ₩13,333 | -7.27% | 1163.4만 |
|---|
| 2026.07.10 | ₩15,558 | ₩15,638 | ₩14,512 | ₩14,579 | -6.29% | 1472.7만 |
|---|
| 2026.07.09 | ₩15,638 | ₩16,295 | ₩15,089 | ₩15,986 | +2.23% | 1601.9만 |
|---|
| 2026.07.08 | ₩16,080 | ₩16,174 | ₩14,593 | ₩15,276 | -5.00% | 1820.8만 |
|---|
| 2026.07.07 | ₩17,594 | ₩17,688 | ₩15,410 | ₩15,544 | -11.65% | 2042.9만 |
|---|
| 2026.07.06 | ₩19,162 | ₩19,618 | ₩16,737 | ₩17,903 | -6.57% | 2753.7만 |
|---|
| 2026.07.02 | ₩17,836 | ₩18,331 | ₩16,951 | ₩18,224 | +2.18% | 2288.3만 |
|---|
| 2026.07.01 | ₩20,851 | ₩20,851 | ₩17,032 | ₩17,393 | -16.58% | 3414.1만 |
|---|
| 2026.06.30 | ₩18,841 | ₩20,931 | ₩18,439 | ₩20,529 | +8.96% | 2483.2만 |
|---|
| 2026.06.29 | ₩17,541 | ₩19,484 | ₩16,348 | ₩18,988 | +8.25% | 2575.3만 |
|---|
| 2026.06.26 | ₩16,094 | ₩17,809 | ₩15,665 | ₩16,496 | +2.50% | 2222.4만 |
|---|
| 2026.06.25 | ₩17,460 | ₩18,345 | ₩16,027 | ₩16,549 | -5.22% | 2427.4만 |
|---|
| 2026.06.24 | ₩16,951 | ₩18,211 | ₩16,174 | ₩16,965 | +0.08% | 2849.1만 |
|---|
| 2026.06.23 | ₩16,268 | ₩19,457 | ₩15,410 | ₩17,407 | +7.00% | 6006.4만 |
|---|
| 2026.06.22 | ₩22,995 | ₩23,142 | ₩16,911 | ₩16,991 | -26.11% | 5747만 |
|---|
| 2026.06.18 | ₩26,452 | ₩26,894 | ₩21,802 | ₩25,420 | -3.90% | 5668.6만 |
|---|
| 2026.06.17 | ₩33,313 | ₩34,224 | ₩26,104 | ₩27,725 | -16.77% | 5292.9만 |
|---|
| 2026.06.16 | ₩30,325 | ₩37,534 | ₩28,717 | ₩30,753 | +1.41% | 6291.9만 |
|---|
| 2026.06.15 | ₩24,429 | ₩29,320 | ₩21,976 | ₩27,980 | +14.54% | 1478.5만 |
|---|