시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Short SPCX Daily ETF 과거 주가
Leverage Shares 2X Short SPCX Daily ETF · SSPC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Short SPCX Daily ETF · SSPC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,414 | ₩10,004 | ₩9,293 | ₩9,736 | +3.42% | 1623.4만 |
| 2026.10.08 | ₩9,266 | ₩10,031 | ₩9,239 | ₩9,990 | +7.81% | 2010.6만 |
| 2026.10.07 | ₩9,186 | ₩9,427 | ₩8,850 | ₩9,239 | +0.58% | 2621.2만 |
| 2026.10.06 | ₩8,783 | ₩8,837 | ₩8,341 | ₩8,797 | +0.15% | 2764.3만 |
| 2026.10.05 | ₩10,473 | ₩10,527 | ₩8,891 | ₩8,918 | -14.85% | 2954만 |
| 2026.10.02 | ₩12,055 | ₩12,069 | ₩10,339 | ₩10,486 | -13.01% | 1550.8만 |
| 2026.10.01 | ₩11,894 | ₩12,297 | ₩11,385 | ₩12,283 | +3.27% | 735.2만 |
| 2026.09.30 | ₩12,203 | ₩12,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,827 |
| -3.08% |
| 1189만 |
| 2026.09.29 | ₩12,538 | ₩12,766 | ₩11,962 | ₩12,082 | -3.64% | 1108.5만 |
|---|
| 2026.09.28 | ₩12,270 | ₩12,793 | ₩11,894 | ₩12,780 | +4.15% | 1921.8만 |
|---|
| 2026.09.25 | ₩12,297 | ₩12,686 | ₩12,082 | ₩12,230 | -0.55% | 558.7만 |
|---|
| 2026.09.24 | ₩12,324 | ₩12,712 | ₩12,176 | ₩12,350 | +0.22% | 985.8만 |
|---|
| 2026.09.23 | ₩11,573 | ₩12,350 | ₩11,425 | ₩12,283 | +6.14% | 1095.9만 |
|---|
| 2026.09.22 | ₩11,827 | ₩12,015 | ₩11,345 | ₩11,372 | -3.85% | 1165.3만 |
|---|
| 2026.09.21 | ₩11,372 | ₩11,841 | ₩10,849 | ₩11,787 | +3.66% | 1337만 |
|---|
| 2026.09.18 | ₩11,398 | ₩12,082 | ₩11,103 | ₩11,680 | +2.47% | 1626.3만 |
|---|
| 2026.09.17 | ₩11,546 | ₩11,707 | ₩11,036 | ₩11,345 | -1.74% | 1599.8만 |
|---|
| 2026.09.16 | ₩13,101 | ₩13,209 | ₩11,599 | ₩12,015 | -8.29% | 2329.6만 |
|---|
| 2026.09.15 | ₩12,525 | ₩13,477 | ₩12,525 | ₩13,343 | +6.53% | 863.1만 |
|---|
| 2026.09.14 | ₩12,699 | ₩12,820 | ₩11,881 | ₩12,605 | -0.74% | 1216.1만 |
|---|
| 2026.09.11 | ₩12,297 | ₩12,981 | ₩12,002 | ₩12,096 | -1.64% | 926만 |
|---|
| 2026.09.10 | ₩13,142 | ₩13,182 | ₩11,492 | ₩12,605 | -4.08% | 2135.3만 |
|---|
| 2026.09.09 | ₩12,055 | ₩13,034 | ₩11,881 | ₩12,712 | +5.45% | 1528.3만 |
|---|
| 2026.09.08 | ₩12,578 | ₩13,249 | ₩11,573 | ₩11,827 | -5.97% | 1450.7만 |
|---|
| 2026.09.04 | ₩12,699 | ₩12,873 | ₩12,283 | ₩12,753 | +0.42% | 992.2만 |
|---|
| 2026.09.03 | ₩14,174 | ₩14,214 | ₩11,962 | ₩12,444 | -12.20% | 2578.2만 |
|---|
| 2026.09.02 | ₩13,906 | ₩14,791 | ₩13,839 | ₩14,281 | +2.70% | 714.3만 |
|---|
| 2026.09.01 | ₩14,094 | ₩14,201 | ₩13,437 | ₩14,000 | -0.67% | 1205.4만 |
|---|
| 2026.08.31 | ₩14,469 | ₩14,469 | ₩13,638 | ₩13,732 | -5.10% | 832.2만 |
|---|
| 2026.08.28 | ₩14,496 | ₩14,885 | ₩13,812 | ₩14,147 | -2.41% | 1041.5만 |
|---|
| 2026.08.27 | ₩14,442 | ₩14,751 | ₩14,040 | ₩14,295 | -1.02% | 925.4만 |
|---|
| 2026.08.26 | ₩15,153 | ₩15,529 | ₩14,456 | ₩14,563 | -3.89% | 1089.4만 |
|---|
| 2026.08.25 | ₩15,153 | ₩15,341 | ₩14,496 | ₩14,912 | -1.59% | 872.5만 |
|---|
| 2026.08.24 | ₩15,743 | ₩16,025 | ₩14,858 | ₩15,609 | -0.85% | 1221.7만 |
|---|
| 2026.08.21 | ₩15,783 | ₩16,507 | ₩15,073 | ₩15,153 | -3.99% | 1245.7만 |
|---|
| 2026.08.20 | ₩15,153 | ₩16,628 | ₩15,059 | ₩15,864 | +4.69% | 2043.4만 |
|---|
| 2026.08.19 | ₩13,665 | ₩15,247 | ₩13,651 | ₩14,657 | +7.26% | 1681.8만 |
|---|
| 2026.08.18 | ₩14,442 | ₩14,670 | ₩13,396 | ₩13,960 | -3.34% | 1820.4만 |
|---|
| 2026.08.17 | ₩14,697 | ₩14,818 | ₩12,699 | ₩13,423 | -8.67% | 2423.6만 |
|---|
| 2026.08.14 | ₩14,134 | ₩15,663 | ₩13,919 | ₩14,751 | +4.36% | 2194.8만 |
|---|
| 2026.08.13 | ₩14,040 | ₩14,751 | ₩13,772 | ₩14,469 | +3.06% | 2791.6만 |
|---|
| 2026.08.12 | ₩16,320 | ₩16,642 | ₩12,726 | ₩13,544 | -17.01% | 3831만 |
|---|
| 2026.08.11 | ₩15,622 | ₩17,446 | ₩15,341 | ₩16,802 | +7.55% | 1919.3만 |
|---|
| 2026.08.10 | ₩16,521 | ₩17,781 | ₩15,488 | ₩15,649 | -5.28% | 2998만 |
|---|
| 2026.08.07 | ₩24,902 | ₩25,036 | ₩17,030 | ₩17,178 | -31.02% | 4097.6만 |
|---|
| 2026.08.06 | ₩29,059 | ₩30,092 | ₩24,459 | ₩24,982 | -14.03% | 3215.3만 |
|---|
| 2026.08.05 | ₩26,913 | ₩28,549 | ₩25,103 | ₩28,442 | +5.68% | 2648.1만 |
|---|
| 2026.08.04 | ₩26,149 | ₩26,940 | ₩21,456 | ₩21,764 | -16.77% | 2771.7만 |
|---|
| 2026.08.03 | ₩32,157 | ₩33,069 | ₩27,329 | ₩27,571 | -14.26% | 1170.4만 |
|---|
| 2026.07.31 | ₩28,617 | ₩32,184 | ₩28,348 | ₩31,071 | +8.58% | 847.6만 |
|---|
| 2026.07.30 | ₩27,624 | ₩29,515 | ₩25,666 | ₩29,032 | +5.10% | 1077.7만 |
|---|
| 2026.07.29 | ₩28,053 | ₩29,904 | ₩26,565 | ₩28,858 | +2.87% | 1243.2만 |
|---|
| 2026.07.28 | ₩30,722 | ₩31,848 | ₩26,256 | ₩27,101 | -11.79% | 1607.5만 |
|---|
| 2026.07.27 | ₩28,603 | ₩30,910 | ₩27,959 | ₩28,657 | +0.19% | 1188.8만 |
|---|
| 2026.07.24 | ₩27,369 | ₩29,448 | ₩27,101 | ₩27,812 | +1.62% | 957.4만 |
|---|
| 2026.07.23 | ₩27,879 | ₩29,984 | ₩26,283 | ₩26,458 | -5.10% | 1628.2만 |
|---|
| 2026.07.22 | ₩24,620 | ₩27,866 | ₩24,084 | ₩27,866 | +13.18% | 1172.3만 |
|---|
| 2026.07.21 | ₩25,184 | ₩25,948 | ₩21,804 | ₩24,594 | -2.34% | 1494.3만 |
|---|
| 2026.07.20 | ₩24,004 | ₩26,243 | ₩23,896 | ₩26,082 | +8.66% | 1089.7만 |
|---|
| 2026.07.17 | ₩23,400 | ₩25,170 | ₩22,421 | ₩24,486 | +4.64% | 1684.5만 |
|---|
| 2026.07.16 | ₩20,919 | ₩22,260 | ₩20,101 | ₩22,126 | +5.77% | 1154.8만 |
|---|
| 2026.07.15 | ₩20,155 | ₩21,791 | ₩19,645 | ₩20,825 | +3.33% | 1333.7만 |
|---|
| 2026.07.14 | ₩19,270 | ₩20,651 | ₩18,559 | ₩20,624 | +7.03% | 892.9만 |
|---|
| 2026.07.13 | ₩18,398 | ₩20,343 | ₩18,304 | ₩19,726 | +7.22% | 1036.7만 |
|---|
| 2026.07.10 | ₩17,191 | ₩18,251 | ₩17,097 | ₩18,157 | +5.62% | 887.6만 |
|---|
| 2026.07.09 | ₩17,151 | ₩17,808 | ₩16,400 | ₩16,802 | -2.03% | 1210.1만 |
|---|
| 2026.07.08 | ₩16,668 | ₩18,358 | ₩16,561 | ₩17,580 | +5.47% | 1711.3만 |
|---|
| 2026.07.07 | ₩15,569 | ₩17,486 | ₩15,488 | ₩17,339 | +11.37% | 2755.4만 |
|---|
| 2026.07.06 | ₩14,281 | ₩16,266 | ₩13,893 | ₩15,220 | +6.57% | 2446만 |
|---|
| 2026.07.02 | ₩15,435 | ₩16,226 | ₩14,965 | ₩14,992 | -2.87% | 2300.8만 |
|---|
| 2026.07.01 | ₩13,665 | ₩16,119 | ₩13,584 | ₩15,850 | +16.00% | 2751.7만 |
|---|
| 2026.06.30 | ₩15,140 | ₩15,435 | ₩13,490 | ₩13,745 | -9.21% | 1948만 |
|---|
| 2026.06.29 | ₩16,561 | ₩17,808 | ₩14,536 | ₩14,979 | -9.55% | 2249.7만 |
|---|
| 2026.06.26 | ₩18,076 | ₩18,546 | ₩16,279 | ₩17,513 | -3.12% | 2203.1만 |
|---|
| 2026.06.25 | ₩16,722 | ₩18,184 | ₩15,837 | ₩17,473 | +4.49% | 2342.9만 |
|---|
| 2026.06.24 | ₩17,312 | ₩18,009 | ₩16,052 | ₩17,258 | -0.31% | 3487만 |
|---|
| 2026.06.23 | ₩18,009 | ₩18,881 | ₩14,791 | ₩16,816 | -6.63% | 7191.4만 |
|---|
| 2026.06.22 | ₩14,241 | ₩17,312 | ₩14,121 | ₩17,178 | +20.62% | 4664.8만 |
|---|
| 2026.06.18 | ₩12,578 | ₩14,590 | ₩12,337 | ₩12,954 | +2.99% | 6359.6만 |
|---|
| 2026.06.17 | ₩10,138 | ₩12,645 | ₩9,722 | ₩12,069 | +19.05% | 8864.7만 |
|---|
| 2026.06.16 | ₩11,224 | ₩11,881 | ₩8,046 | ₩10,996 | -2.03% | 1.3억 |
|---|
| 2026.06.15 | ₩17,500 | ₩18,278 | ₩12,149 | ₩12,270 | -29.89% | 2055.8만 |
|---|