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 | ₩9,407 | ₩9,997 | ₩9,286 | ₩9,729 | +3.42% | 1623.4만 |
| 2026.10.08 | ₩9,260 | ₩10,023 | ₩9,233 | ₩9,983 | +7.81% | 2010.6만 |
| 2026.10.07 | ₩9,179 | ₩9,420 | ₩8,844 | ₩9,233 | +0.58% | 2621.2만 |
| 2026.10.06 | ₩8,777 | ₩8,831 | ₩8,335 | ₩8,791 | +0.15% | 2764.3만 |
| 2026.10.05 | ₩10,466 | ₩10,519 | ₩8,884 | ₩8,911 | -14.85% | 2954만 |
| 2026.10.02 | ₩12,047 | ₩12,060 | ₩10,332 | ₩10,479 | -13.01% | 1550.8만 |
| 2026.10.01 | ₩11,886 | ₩12,288 | ₩11,377 | ₩12,275 | +3.27% | 735.2만 |
| 2026.09.30 | ₩12,194 | ₩12,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,578 |
| ₩11,819 |
| -3.08% |
| 1189만 |
| 2026.09.29 | ₩12,529 | ₩12,757 | ₩11,953 | ₩12,074 | -3.64% | 1108.5만 |
|---|
| 2026.09.28 | ₩12,261 | ₩12,784 | ₩11,886 | ₩12,770 | +4.15% | 1921.8만 |
|---|
| 2026.09.25 | ₩12,288 | ₩12,677 | ₩12,074 | ₩12,221 | -0.55% | 558.7만 |
|---|
| 2026.09.24 | ₩12,315 | ₩12,703 | ₩12,167 | ₩12,342 | +0.22% | 985.8만 |
|---|
| 2026.09.23 | ₩11,564 | ₩12,342 | ₩11,417 | ₩12,275 | +6.14% | 1095.9만 |
|---|
| 2026.09.22 | ₩11,819 | ₩12,007 | ₩11,337 | ₩11,363 | -3.85% | 1165.3만 |
|---|
| 2026.09.21 | ₩11,363 | ₩11,832 | ₩10,841 | ₩11,779 | +3.66% | 1337만 |
|---|
| 2026.09.18 | ₩11,390 | ₩12,074 | ₩11,095 | ₩11,672 | +2.47% | 1626.3만 |
|---|
| 2026.09.17 | ₩11,538 | ₩11,698 | ₩11,028 | ₩11,337 | -1.74% | 1599.8만 |
|---|
| 2026.09.16 | ₩13,092 | ₩13,199 | ₩11,591 | ₩12,007 | -8.29% | 2329.6만 |
|---|
| 2026.09.15 | ₩12,516 | ₩13,467 | ₩12,516 | ₩13,333 | +6.53% | 863.1만 |
|---|
| 2026.09.14 | ₩12,690 | ₩12,811 | ₩11,873 | ₩12,596 | -0.74% | 1216.1만 |
|---|
| 2026.09.11 | ₩12,288 | ₩12,971 | ₩11,993 | ₩12,087 | -1.64% | 926만 |
|---|
| 2026.09.10 | ₩13,132 | ₩13,172 | ₩11,484 | ₩12,596 | -4.08% | 2135.3만 |
|---|
| 2026.09.09 | ₩12,047 | ₩13,025 | ₩11,873 | ₩12,703 | +5.45% | 1528.3만 |
|---|
| 2026.09.08 | ₩12,569 | ₩13,239 | ₩11,564 | ₩11,819 | -5.97% | 1450.7만 |
|---|
| 2026.09.04 | ₩12,690 | ₩12,864 | ₩12,275 | ₩12,744 | +0.42% | 992.2만 |
|---|
| 2026.09.03 | ₩14,164 | ₩14,204 | ₩11,953 | ₩12,435 | -12.20% | 2578.2만 |
|---|
| 2026.09.02 | ₩13,896 | ₩14,780 | ₩13,829 | ₩14,271 | +2.70% | 714.3만 |
|---|
| 2026.09.01 | ₩14,084 | ₩14,191 | ₩13,427 | ₩13,990 | -0.67% | 1205.4만 |
|---|
| 2026.08.31 | ₩14,459 | ₩14,459 | ₩13,628 | ₩13,722 | -5.10% | 832.2만 |
|---|
| 2026.08.28 | ₩14,486 | ₩14,874 | ₩13,802 | ₩14,137 | -2.41% | 1041.5만 |
|---|
| 2026.08.27 | ₩14,432 | ₩14,740 | ₩14,030 | ₩14,285 | -1.02% | 925.4만 |
|---|
| 2026.08.26 | ₩15,142 | ₩15,517 | ₩14,445 | ₩14,553 | -3.89% | 1089.4만 |
|---|
| 2026.08.25 | ₩15,142 | ₩15,330 | ₩14,486 | ₩14,901 | -1.59% | 872.5만 |
|---|
| 2026.08.24 | ₩15,732 | ₩16,013 | ₩14,847 | ₩15,598 | -0.85% | 1221.7만 |
|---|
| 2026.08.21 | ₩15,772 | ₩16,496 | ₩15,062 | ₩15,142 | -3.99% | 1245.7만 |
|---|
| 2026.08.20 | ₩15,142 | ₩16,616 | ₩15,048 | ₩15,852 | +4.69% | 2043.4만 |
|---|
| 2026.08.19 | ₩13,655 | ₩15,236 | ₩13,641 | ₩14,646 | +7.26% | 1681.8만 |
|---|
| 2026.08.18 | ₩14,432 | ₩14,660 | ₩13,387 | ₩13,950 | -3.34% | 1820.4만 |
|---|
| 2026.08.17 | ₩14,687 | ₩14,807 | ₩12,690 | ₩13,414 | -8.67% | 2423.6만 |
|---|
| 2026.08.14 | ₩14,124 | ₩15,651 | ₩13,909 | ₩14,740 | +4.36% | 2194.8만 |
|---|
| 2026.08.13 | ₩14,030 | ₩14,740 | ₩13,762 | ₩14,459 | +3.06% | 2791.6만 |
|---|
| 2026.08.12 | ₩16,308 | ₩16,630 | ₩12,717 | ₩13,534 | -17.01% | 3831만 |
|---|
| 2026.08.11 | ₩15,611 | ₩17,434 | ₩15,330 | ₩16,790 | +7.55% | 1919.3만 |
|---|
| 2026.08.10 | ₩16,509 | ₩17,769 | ₩15,477 | ₩15,638 | -5.28% | 2998만 |
|---|
| 2026.08.07 | ₩24,884 | ₩25,018 | ₩17,018 | ₩17,166 | -31.02% | 4097.6만 |
|---|
| 2026.08.06 | ₩29,038 | ₩30,070 | ₩24,442 | ₩24,965 | -14.03% | 3215.3만 |
|---|
| 2026.08.05 | ₩26,894 | ₩28,529 | ₩25,085 | ₩28,422 | +5.68% | 2648.1만 |
|---|
| 2026.08.04 | ₩26,130 | ₩26,921 | ₩21,440 | ₩21,749 | -16.77% | 2771.7만 |
|---|
| 2026.08.03 | ₩32,134 | ₩33,045 | ₩27,310 | ₩27,551 | -14.26% | 1170.4만 |
|---|
| 2026.07.31 | ₩28,596 | ₩32,160 | ₩28,328 | ₩31,048 | +8.58% | 847.6만 |
|---|
| 2026.07.30 | ₩27,604 | ₩29,494 | ₩25,648 | ₩29,011 | +5.10% | 1077.7만 |
|---|
| 2026.07.29 | ₩28,033 | ₩29,882 | ₩26,546 | ₩28,837 | +2.87% | 1243.2만 |
|---|
| 2026.07.28 | ₩30,700 | ₩31,825 | ₩26,238 | ₩27,082 | -11.79% | 1607.5만 |
|---|
| 2026.07.27 | ₩28,583 | ₩30,887 | ₩27,939 | ₩28,636 | +0.19% | 1188.8만 |
|---|
| 2026.07.24 | ₩27,350 | ₩29,427 | ₩27,082 | ₩27,792 | +1.62% | 957.4만 |
|---|
| 2026.07.23 | ₩27,859 | ₩29,963 | ₩26,264 | ₩26,439 | -5.10% | 1628.2만 |
|---|
| 2026.07.22 | ₩24,603 | ₩27,846 | ₩24,067 | ₩27,846 | +13.18% | 1172.3만 |
|---|
| 2026.07.21 | ₩25,166 | ₩25,929 | ₩21,789 | ₩24,576 | -2.34% | 1494.3만 |
|---|
| 2026.07.20 | ₩23,986 | ₩26,224 | ₩23,879 | ₩26,063 | +8.66% | 1089.7만 |
|---|
| 2026.07.17 | ₩23,383 | ₩25,152 | ₩22,405 | ₩24,469 | +4.64% | 1684.5만 |
|---|
| 2026.07.16 | ₩20,904 | ₩22,244 | ₩20,087 | ₩22,110 | +5.77% | 1154.8만 |
|---|
| 2026.07.15 | ₩20,141 | ₩21,775 | ₩19,631 | ₩20,811 | +3.33% | 1333.7만 |
|---|
| 2026.07.14 | ₩19,256 | ₩20,636 | ₩18,546 | ₩20,610 | +7.03% | 892.9만 |
|---|
| 2026.07.13 | ₩18,385 | ₩20,328 | ₩18,291 | ₩19,712 | +7.22% | 1036.7만 |
|---|
| 2026.07.10 | ₩17,179 | ₩18,238 | ₩17,085 | ₩18,144 | +5.62% | 887.6만 |
|---|
| 2026.07.09 | ₩17,139 | ₩17,795 | ₩16,388 | ₩16,790 | -2.03% | 1210.1만 |
|---|
| 2026.07.08 | ₩16,656 | ₩18,345 | ₩16,549 | ₩17,568 | +5.47% | 1711.3만 |
|---|
| 2026.07.07 | ₩15,558 | ₩17,474 | ₩15,477 | ₩17,326 | +11.37% | 2755.4만 |
|---|
| 2026.07.06 | ₩14,271 | ₩16,254 | ₩13,883 | ₩15,209 | +6.57% | 2446만 |
|---|
| 2026.07.02 | ₩15,424 | ₩16,214 | ₩14,955 | ₩14,981 | -2.87% | 2300.8만 |
|---|
| 2026.07.01 | ₩13,655 | ₩16,107 | ₩13,574 | ₩15,839 | +16.00% | 2751.7만 |
|---|
| 2026.06.30 | ₩15,129 | ₩15,424 | ₩13,481 | ₩13,735 | -9.21% | 1948만 |
|---|
| 2026.06.29 | ₩16,549 | ₩17,795 | ₩14,526 | ₩14,968 | -9.55% | 2249.7만 |
|---|
| 2026.06.26 | ₩18,063 | ₩18,532 | ₩16,268 | ₩17,501 | -3.12% | 2203.1만 |
|---|
| 2026.06.25 | ₩16,710 | ₩18,171 | ₩15,826 | ₩17,460 | +4.49% | 2342.9만 |
|---|
| 2026.06.24 | ₩17,300 | ₩17,996 | ₩16,040 | ₩17,246 | -0.31% | 3487만 |
|---|
| 2026.06.23 | ₩17,996 | ₩18,867 | ₩14,780 | ₩16,804 | -6.63% | 7191.4만 |
|---|
| 2026.06.22 | ₩14,231 | ₩17,300 | ₩14,110 | ₩17,166 | +20.62% | 4664.8만 |
|---|
| 2026.06.18 | ₩12,569 | ₩14,579 | ₩12,328 | ₩12,945 | +2.99% | 6359.6만 |
|---|
| 2026.06.17 | ₩10,131 | ₩12,636 | ₩9,715 | ₩12,060 | +19.05% | 8864.7만 |
|---|
| 2026.06.16 | ₩11,216 | ₩11,873 | ₩8,040 | ₩10,988 | -2.03% | 1.3억 |
|---|
| 2026.06.15 | ₩17,487 | ₩18,264 | ₩12,141 | ₩12,261 | -29.89% | 2055.8만 |
|---|