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 | ₩15,921 | ₩16,069 | ₩14,996 | ₩15,371 | -3.45% | 2191.6만 |
| 2026.10.08 | ₩16,364 | ₩16,391 | ₩14,956 | ₩15,036 | -8.11% | 1914.9만 |
| 2026.10.07 | ₩16,498 | ₩17,142 | ₩16,002 | ₩16,404 | -0.57% | 2095.6만 |
| 2026.10.06 | ₩17,316 | ₩18,175 | ₩17,155 | ₩17,316 | 0.00% | 3369.2만 |
| 2026.10.05 | ₩14,848 | ₩17,129 | ₩14,808 | ₩17,088 | +15.09% | 3118.3만 |
| 2026.10.02 | ₩13,198 | ₩15,009 | ₩13,172 | ₩14,862 | +12.60% | 2712만 |
| 2026.10.01 | ₩13,427 | ₩13,990 | ₩12,944 | ₩12,970 | -3.40% | 1850만 |
| 2026.09.30 | ₩13,091 | ₩13,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,480 |
| +2.97% |
| 2301.5만 |
| 2026.09.29 | ₩12,783 | ₩13,333 | ₩12,555 | ₩13,185 | +3.15% | 2267.6만 |
|---|
| 2026.09.28 | ₩13,091 | ₩13,494 | ₩12,528 | ₩12,555 | -4.10% | 2869.6만 |
|---|
| 2026.09.25 | ₩13,064 | ₩13,306 | ₩12,662 | ₩13,131 | +0.51% | 1468.5만 |
|---|
| 2026.09.24 | ₩13,038 | ₩13,212 | ₩12,635 | ₩13,038 | 0.00% | 1332.5만 |
|---|
| 2026.09.23 | ₩14,003 | ₩14,178 | ₩13,024 | ₩13,105 | -6.42% | 1730.6만 |
|---|
| 2026.09.22 | ₩13,748 | ₩14,312 | ₩13,520 | ₩14,272 | +3.80% | 1650.3만 |
|---|
| 2026.09.21 | ₩14,312 | ₩14,902 | ₩13,722 | ₩13,748 | -3.94% | 2375.2만 |
|---|
| 2026.09.18 | ₩14,312 | ₩14,647 | ₩13,413 | ₩13,950 | -2.53% | 2575.1만 |
|---|
| 2026.09.17 | ₩14,151 | ₩14,701 | ₩13,950 | ₩14,325 | +1.23% | 2196.7만 |
|---|
| 2026.09.16 | ₩12,595 | ₩13,990 | ₩12,514 | ₩13,628 | +8.20% | 2657.6만 |
|---|
| 2026.09.15 | ₩13,266 | ₩13,266 | ₩12,246 | ₩12,394 | -6.57% | 1625만 |
|---|
| 2026.09.14 | ₩13,078 | ₩13,990 | ₩12,930 | ₩13,198 | +0.92% | 2205.6만 |
|---|
| 2026.09.11 | ₩13,561 | ₩13,856 | ₩12,836 | ₩13,762 | +1.48% | 2524.9만 |
|---|
| 2026.09.10 | ₩12,675 | ₩14,392 | ₩12,635 | ₩13,239 | +4.44% | 3167.6만 |
|---|
| 2026.09.09 | ₩13,976 | ₩14,137 | ₩12,769 | ₩13,131 | -6.05% | 2476만 |
|---|
| 2026.09.08 | ₩13,413 | ₩14,486 | ₩12,756 | ₩14,218 | +6.00% | 2215.1만 |
|---|
| 2026.09.04 | ₩13,359 | ₩13,775 | ₩13,131 | ₩13,239 | -0.90% | 1785.6만 |
|---|
| 2026.09.03 | ₩12,166 | ₩14,044 | ₩12,125 | ₩13,587 | +11.69% | 3706.5만 |
|---|
| 2026.09.02 | ₩12,407 | ₩12,474 | ₩11,629 | ₩12,072 | -2.70% | 1690.3만 |
|---|
| 2026.09.01 | ₩12,260 | ₩12,836 | ₩12,152 | ₩12,327 | +0.55% | 1924.7만 |
|---|
| 2026.08.31 | ₩11,978 | ₩12,675 | ₩11,951 | ₩12,622 | +5.38% | 1688만 |
|---|
| 2026.08.28 | ₩11,911 | ₩12,528 | ₩11,602 | ₩12,233 | +2.70% | 2111.2만 |
|---|
| 2026.08.27 | ₩11,978 | ₩12,327 | ₩11,736 | ₩12,112 | +1.12% | 2105.2만 |
|---|
| 2026.08.26 | ₩11,482 | ₩11,991 | ₩11,160 | ₩11,911 | +3.74% | 2439.1만 |
|---|
| 2026.08.25 | ₩11,482 | ₩11,938 | ₩11,334 | ₩11,643 | +1.40% | 1823.3만 |
|---|
| 2026.08.24 | ₩11,039 | ₩11,710 | ₩10,838 | ₩11,160 | +1.09% | 2146.7만 |
|---|
| 2026.08.21 | ₩11,066 | ₩11,562 | ₩10,556 | ₩11,495 | +3.88% | 2474.9만 |
|---|
| 2026.08.20 | ₩11,562 | ₩11,696 | ₩10,409 | ₩10,999 | -4.87% | 3051.2만 |
|---|
| 2026.08.19 | ₩12,917 | ₩12,930 | ₩11,495 | ₩11,991 | -7.17% | 2418.4만 |
|---|
| 2026.08.18 | ₩12,193 | ₩13,225 | ₩11,951 | ₩12,675 | +3.96% | 3014.3만 |
|---|
| 2026.08.17 | ₩12,085 | ₩13,802 | ₩12,032 | ₩13,185 | +9.10% | 4109.6만 |
|---|
| 2026.08.14 | ₩12,649 | ₩12,810 | ₩11,334 | ₩12,072 | -4.56% | 4025만 |
|---|
| 2026.08.13 | ₩12,783 | ₩13,038 | ₩12,085 | ₩12,353 | -3.36% | 5208.1만 |
|---|
| 2026.08.12 | ₩11,388 | ₩13,815 | ₩11,213 | ₩13,252 | +16.37% | 5508.9만 |
|---|
| 2026.08.11 | ₩12,032 | ₩12,260 | ₩10,623 | ₩11,106 | -7.69% | 4099.8만 |
|---|
| 2026.08.10 | ₩11,428 | ₩12,139 | ₩10,623 | ₩12,032 | +5.28% | 6992.9만 |
|---|
| 2026.08.07 | ₩8,450 | ₩11,160 | ₩8,397 | ₩11,106 | +31.43% | 7124.4만 |
|---|
| 2026.08.06 | ₩7,377 | ₩8,584 | ₩7,109 | ₩8,450 | +14.55% | 5756.4만 |
|---|
| 2026.08.05 | ₩8,222 | ₩9,054 | ₩7,485 | ₩7,592 | -7.67% | 6385만 |
|---|
| 2026.08.04 | ₩9,161 | ₩10,570 | ₩8,906 | ₩10,462 | +14.20% | 5964.6만 |
|---|
| 2026.08.03 | ₩7,592 | ₩8,786 | ₩7,324 | ₩8,732 | +15.02% | 3269.7만 |
|---|
| 2026.07.31 | ₩8,558 | ₩8,638 | ₩7,753 | ₩7,847 | -8.31% | 2294.3만 |
|---|
| 2026.07.30 | ₩8,866 | ₩9,443 | ₩8,316 | ₩8,423 | -4.99% | 2410만 |
|---|
| 2026.07.29 | ₩8,786 | ₩9,282 | ₩8,155 | ₩8,504 | -3.21% | 1968.9만 |
|---|
| 2026.07.28 | ₩8,021 | ₩9,362 | ₩7,672 | ₩9,081 | +13.21% | 3374.2만 |
|---|
| 2026.07.27 | ₩8,665 | ₩8,866 | ₩7,914 | ₩8,665 | 0.00% | 2343.9만 |
|---|
| 2026.07.24 | ₩9,067 | ₩9,175 | ₩8,330 | ₩8,920 | -1.63% | 2318.7만 |
|---|
| 2026.07.23 | ₩8,960 | ₩9,470 | ₩8,289 | ₩9,456 | +5.54% | 3017.3만 |
|---|
| 2026.07.22 | ₩10,368 | ₩10,570 | ₩8,973 | ₩8,987 | -13.32% | 2447.3만 |
|---|
| 2026.07.21 | ₩10,181 | ₩11,388 | ₩9,859 | ₩10,368 | +1.84% | 2291.9만 |
|---|
| 2026.07.20 | ₩10,704 | ₩10,744 | ₩9,751 | ₩9,765 | -8.77% | 1550만 |
|---|
| 2026.07.17 | ₩11,093 | ₩11,616 | ₩10,154 | ₩10,502 | -5.32% | 1961.9만 |
|---|
| 2026.07.16 | ₩12,514 | ₩13,011 | ₩11,710 | ₩11,790 | -5.79% | 1253.1만 |
|---|
| 2026.07.15 | ₩12,997 | ₩13,319 | ₩11,991 | ₩12,581 | -3.20% | 1110.7만 |
|---|
| 2026.07.14 | ₩13,655 | ₩14,111 | ₩12,729 | ₩12,756 | -6.58% | 1022.7만 |
|---|
| 2026.07.13 | ₩14,392 | ₩14,473 | ₩12,850 | ₩13,346 | -7.27% | 1163.4만 |
|---|
| 2026.07.10 | ₩15,573 | ₩15,653 | ₩14,526 | ₩14,593 | -6.29% | 1472.7만 |
|---|
| 2026.07.09 | ₩15,653 | ₩16,310 | ₩15,103 | ₩16,002 | +2.23% | 1601.9만 |
|---|
| 2026.07.08 | ₩16,096 | ₩16,190 | ₩14,607 | ₩15,291 | -5.00% | 1820.8만 |
|---|
| 2026.07.07 | ₩17,611 | ₩17,705 | ₩15,425 | ₩15,559 | -11.65% | 2042.9만 |
|---|
| 2026.07.06 | ₩19,181 | ₩19,637 | ₩16,753 | ₩17,920 | -6.57% | 2753.7만 |
|---|
| 2026.07.02 | ₩17,853 | ₩18,349 | ₩16,968 | ₩18,242 | +2.18% | 2288.3만 |
|---|
| 2026.07.01 | ₩20,871 | ₩20,871 | ₩17,048 | ₩17,410 | -16.58% | 3414.1만 |
|---|
| 2026.06.30 | ₩18,859 | ₩20,951 | ₩18,456 | ₩20,549 | +8.96% | 2483.2만 |
|---|
| 2026.06.29 | ₩17,558 | ₩19,503 | ₩16,364 | ₩19,006 | +8.25% | 2575.3만 |
|---|
| 2026.06.26 | ₩16,109 | ₩17,826 | ₩15,680 | ₩16,512 | +2.50% | 2222.4만 |
|---|
| 2026.06.25 | ₩17,477 | ₩18,363 | ₩16,042 | ₩16,565 | -5.22% | 2427.4만 |
|---|
| 2026.06.24 | ₩16,968 | ₩18,228 | ₩16,190 | ₩16,981 | +0.08% | 2849.1만 |
|---|
| 2026.06.23 | ₩16,284 | ₩19,476 | ₩15,425 | ₩17,424 | +7.00% | 6006.4만 |
|---|
| 2026.06.22 | ₩23,017 | ₩23,164 | ₩16,927 | ₩17,008 | -26.11% | 5747만 |
|---|
| 2026.06.18 | ₩26,477 | ₩26,920 | ₩21,823 | ₩25,445 | -3.90% | 5668.6만 |
|---|
| 2026.06.17 | ₩33,345 | ₩34,257 | ₩26,129 | ₩27,752 | -16.77% | 5292.9만 |
|---|
| 2026.06.16 | ₩30,354 | ₩37,570 | ₩28,744 | ₩30,783 | +1.41% | 6291.9만 |
|---|
| 2026.06.15 | ₩24,452 | ₩29,348 | ₩21,997 | ₩28,007 | +14.54% | 1478.5만 |
|---|