시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long STX Daily ETF 과거 주가
Leverage Shares 2X Long STX Daily ETF · STXU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long STX Daily ETF · STXU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,030 | ₩13,151 | ₩12,416 | ₩12,924 | -0.82% | 21.5만 |
| 2026.10.08 | ₩13,324 | ₩13,564 | ₩12,510 | ₩12,697 | -4.71% | 57.3만 |
| 2026.10.07 | ₩13,097 | ₩13,912 | ₩12,924 | ₩13,845 | +5.71% | 70.5만 |
| 2026.10.06 | ₩15,687 | ₩15,994 | ₩13,498 | ₩13,791 | -12.09% | 167.9만 |
| 2026.10.05 | ₩16,408 | ₩17,409 | ₩16,408 | ₩16,862 | +2.77% | 62.1만 |
| 2026.10.02 | ₩14,539 | ₩15,620 | ₩13,217 | ₩15,420 | +6.06% | 156.7만 |
| 2026.10.01 | ₩18,090 | ₩19,465 | ₩17,356 | ₩19,465 | +7.60% | 4.6만 |
| 2026.09.30 | ₩18,344 | ₩18,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,518 |
| +0.95% |
| 4.4만 |
| 2026.09.29 | ₩19,359 | ₩19,412 | ₩17,717 | ₩18,104 | -6.48% | 6.3만 |
|---|
| 2026.09.28 | ₩18,010 | ₩18,958 | ₩16,555 | ₩18,478 | +2.59% | 4.2만 |
|---|
| 2026.09.25 | ₩18,317 | ₩18,558 | ₩17,917 | ₩18,397 | +0.44% | 3만 |
|---|
| 2026.09.24 | ₩17,863 | ₩18,718 | ₩17,636 | ₩17,930 | +0.37% | 3.8만 |
|---|
| 2026.09.23 | ₩18,077 | ₩18,731 | ₩17,182 | ₩18,638 | +3.10% | 5.8만 |
|---|
| 2026.09.22 | ₩16,395 | ₩19,105 | ₩16,395 | ₩18,384 | +12.13% | 7.8만 |
|---|
| 2026.09.21 | ₩17,369 | ₩18,130 | ₩16,328 | ₩16,875 | -2.84% | 4.3만 |
|---|
| 2026.09.18 | ₩14,486 | ₩16,635 | ₩14,365 | ₩16,154 | +11.52% | 6만 |
|---|
| 2026.09.17 | ₩14,539 | ₩14,619 | ₩13,604 | ₩14,179 | -2.48% | 5.7만 |
|---|
| 2026.09.16 | ₩13,498 | ₩14,032 | ₩13,204 | ₩13,444 | -0.40% | 4만 |
|---|
| 2026.09.15 | ₩14,018 | ₩14,018 | ₩12,723 | ₩13,124 | -6.38% | 5.3만 |
|---|
| 2026.09.14 | ₩13,324 | ₩14,793 | ₩13,151 | ₩14,379 | +7.92% | 5.8만 |
|---|
| 2026.09.11 | ₩16,622 | ₩16,622 | ₩14,806 | ₩15,327 | -7.79% | 5.6만 |
|---|
| 2026.09.10 | ₩16,315 | ₩17,182 | ₩16,021 | ₩16,528 | +1.31% | 2만 |
|---|
| 2026.09.09 | ₩17,957 | ₩18,691 | ₩17,463 | ₩17,490 | -2.60% | 3만 |
|---|
| 2026.09.08 | ₩17,076 | ₩19,025 | ₩16,622 | ₩18,104 | +6.02% | 6.5만 |
|---|
| 2026.09.04 | ₩15,207 | ₩16,114 | ₩14,793 | ₩16,114 | +5.97% | 8.5만 |
|---|
| 2026.09.03 | ₩14,032 | ₩14,579 | ₩13,097 | ₩14,245 | +1.52% | 7.5만 |
|---|
| 2026.09.02 | ₩15,353 | ₩15,527 | ₩13,871 | ₩14,659 | -4.52% | 4.6만 |
|---|
| 2026.09.01 | ₩15,033 | ₩15,554 | ₩14,806 | ₩14,993 | -0.27% | 1.7만 |
|---|
| 2026.08.31 | ₩15,567 | ₩15,567 | ₩14,713 | ₩15,434 | -0.86% | 1.9만 |
|---|
| 2026.08.28 | ₩15,754 | ₩16,408 | ₩15,353 | ₩15,474 | -1.78% | 3.8만 |
|---|
| 2026.08.27 | ₩16,835 | ₩16,835 | ₩15,220 | ₩16,154 | -4.04% | 6.3만 |
|---|
| 2026.08.26 | ₩15,247 | ₩16,315 | ₩15,247 | ₩16,195 | +6.22% | 3.2만 |
|---|
| 2026.08.25 | ₩14,766 | ₩15,340 | ₩14,646 | ₩15,247 | +3.25% | 4.2만 |
|---|
| 2026.08.24 | ₩15,353 | ₩15,367 | ₩13,591 | ₩14,325 | -6.70% | 8만 |
|---|
| 2026.08.21 | ₩16,929 | ₩16,929 | ₩15,901 | ₩16,421 | -3.00% | 2.6만 |
|---|
| 2026.08.20 | ₩15,861 | ₩17,169 | ₩15,767 | ₩16,582 | +4.55% | 4.9만 |
|---|
| 2026.08.19 | ₩18,905 | ₩19,132 | ₩15,714 | ₩15,874 | -16.03% | 6.9만 |
|---|
| 2026.08.18 | ₩20,240 | ₩21,201 | ₩18,558 | ₩18,745 | -7.39% | 7.3만 |
|---|
| 2026.08.17 | ₩23,217 | ₩23,751 | ₩22,376 | ₩22,963 | -1.09% | 9.7만 |
|---|
| 2026.08.14 | ₩20,720 | ₩22,696 | ₩19,813 | ₩22,042 | +6.38% | 14.7만 |
|---|
| 2026.08.13 | ₩17,823 | ₩20,293 | ₩17,823 | ₩19,732 | +10.71% | 5.1만 |
|---|
| 2026.08.12 | ₩17,276 | ₩18,451 | ₩17,036 | ₩17,970 | +4.02% | 3.4만 |
|---|
| 2026.08.11 | ₩15,313 | ₩15,994 | ₩15,300 | ₩15,794 | +3.14% | 3.4만 |
|---|
| 2026.08.10 | ₩14,886 | ₩15,807 | ₩14,686 | ₩15,180 | +1.97% | 2.7만 |
|---|
| 2026.08.07 | ₩17,810 | ₩17,810 | ₩13,511 | ₩15,607 | -12.37% | 16.1만 |
|---|
| 2026.08.06 | ₩14,392 | ₩17,877 | ₩13,938 | ₩17,076 | +18.65% | 7.7만 |
|---|
| 2026.08.05 | ₩17,022 | ₩18,411 | ₩16,568 | ₩16,595 | -2.51% | 7.7만 |
|---|
| 2026.08.04 | ₩18,090 | ₩18,090 | ₩16,595 | ₩16,929 | -6.42% | 5.2만 |
|---|
| 2026.08.03 | ₩15,514 | ₩16,729 | ₩14,592 | ₩16,408 | +5.77% | 6.3만 |
|---|
| 2026.07.31 | ₩19,359 | ₩19,959 | ₩16,742 | ₩17,249 | -10.90% | 14.4만 |
|---|
| 2026.07.30 | ₩17,823 | ₩18,958 | ₩16,368 | ₩17,316 | -2.85% | 23.9만 |
|---|
| 2026.07.29 | ₩14,726 | ₩15,794 | ₩13,378 | ₩14,365 | -2.45% | 22.2만 |
|---|
| 2026.07.28 | ₩14,579 | ₩14,579 | ₩11,615 | ₩13,484 | -7.51% | 22.1만 |
|---|
| 2026.07.27 | ₩17,356 | ₩18,237 | ₩14,686 | ₩16,221 | -6.54% | 7.4만 |
|---|
| 2026.07.24 | ₩18,611 | ₩19,452 | ₩16,956 | ₩17,663 | -5.09% | 2.5만 |
|---|
| 2026.07.23 | ₩19,746 | ₩21,375 | ₩19,679 | ₩20,707 | +4.87% | 5.1만 |
|---|
| 2026.07.22 | ₩17,943 | ₩20,614 | ₩17,943 | ₩20,307 | +13.17% | 4.4만 |
|---|
| 2026.07.21 | ₩18,144 | ₩19,692 | ₩17,970 | ₩19,546 | +7.73% | 6.1만 |
|---|
| 2026.07.20 | ₩16,608 | ₩16,942 | ₩15,781 | ₩15,994 | -3.70% | 3.7만 |
|---|
| 2026.07.17 | ₩12,683 | ₩16,088 | ₩12,256 | ₩15,367 | +21.16% | 7.3만 |
|---|
| 2026.07.16 | ₩15,140 | ₩15,781 | ₩13,551 | ₩13,871 | -8.38% | 3.8만 |
|---|
| 2026.07.15 | ₩19,692 | ₩20,026 | ₩15,554 | ₩17,316 | -12.07% | 6.2만 |
|---|
| 2026.07.14 | ₩20,413 | ₩20,520 | ₩19,158 | ₩19,586 | -4.05% | 6.3만 |
|---|
| 2026.07.13 | ₩18,825 | ₩19,225 | ₩17,810 | ₩18,758 | -0.35% | 2.6만 |
|---|
| 2026.07.10 | ₩19,519 | ₩21,695 | ₩19,425 | ₩21,081 | +8.00% | 3.5만 |
|---|
| 2026.07.09 | ₩21,401 | ₩22,029 | ₩20,040 | ₩20,146 | -5.86% | 5.4만 |
|---|
| 2026.07.08 | ₩16,462 | ₩18,878 | ₩16,462 | ₩18,745 | +13.87% | 3.3만 |
|---|
| 2026.07.07 | ₩17,356 | ₩17,690 | ₩15,754 | ₩17,369 | +0.08% | 3.2만 |
|---|
| 2026.07.06 | ₩18,958 | ₩19,986 | ₩18,518 | ₩19,332 | +1.97% | 5.1만 |
|---|
| 2026.07.02 | ₩20,894 | ₩21,815 | ₩16,248 | ₩17,156 | -17.89% | 9만 |
|---|
| 2026.07.01 | ₩21,295 | ₩22,817 | ₩20,400 | ₩21,989 | +3.26% | 4.6만 |
|---|
| 2026.06.30 | ₩24,432 | ₩25,954 | ₩23,043 | ₩24,339 | -0.38% | 9.7만 |
|---|
| 2026.06.29 | ₩21,628 | ₩25,353 | ₩20,413 | ₩24,432 | +12.96% | 9.3만 |
|---|
| 2026.06.26 | ₩25,420 | ₩25,674 | ₩20,787 | ₩21,348 | -16.02% | 11.1만 |
|---|
| 2026.06.25 | ₩32,469 | ₩32,469 | ₩27,035 | ₩28,264 | -12.95% | 8.2만 |
|---|
| 2026.06.24 | ₩28,758 | ₩28,758 | ₩24,392 | ₩26,368 | -8.31% | 9.1만 |
|---|
| 2026.06.23 | ₩26,354 | ₩29,278 | ₩25,407 | ₩29,118 | +10.49% | 9.2만 |
|---|
| 2026.06.22 | ₩32,509 | ₩34,151 | ₩31,041 | ₩32,563 | +0.16% | 15.8만 |
|---|
| 2026.06.18 | ₩34,645 | ₩35,166 | ₩30,213 | ₩30,894 | -10.83% | 12.4만 |
|---|
| 2026.06.17 | ₩29,906 | ₩32,242 | ₩29,892 | ₩30,707 | +2.68% | 12.5만 |
|---|
| 2026.06.16 | ₩30,039 | ₩32,482 | ₩28,037 | ₩28,891 | -3.82% | 20.3만 |
|---|
| 2026.06.15 | ₩29,091 | ₩29,091 | ₩26,742 | ₩28,023 | -3.67% | 11.1만 |
|---|
| 2026.06.12 | ₩21,668 | ₩24,232 | ₩21,668 | ₩23,898 | +10.29% | 7.1만 |
|---|
| 2026.06.11 | ₩19,078 | ₩20,707 | ₩18,745 | ₩20,694 | +8.47% | 2.7만 |
|---|
| 2026.06.10 | ₩18,251 | ₩19,546 | ₩18,010 | ₩18,277 | +0.15% | 2만 |
|---|
| 2026.06.09 | ₩23,030 | ₩23,030 | ₩17,877 | ₩19,853 | -13.80% | 4.4만 |
|---|
| 2026.06.08 | ₩21,842 | ₩22,069 | ₩20,320 | ₩21,295 | -2.51% | 3만 |
|---|
| 2026.06.05 | ₩22,469 | ₩23,204 | ₩19,839 | ₩19,919 | -11.35% | 3.1만 |
|---|
| 2026.06.04 | ₩22,656 | ₩24,739 | ₩22,096 | ₩24,031 | +6.07% | 2.5만 |
|---|
| 2026.06.03 | ₩24,832 | ₩26,154 | ₩23,938 | ₩24,766 | -0.27% | 4.1만 |
|---|
| 2026.06.02 | ₩23,764 | ₩25,473 | ₩23,644 | ₩23,951 | +0.79% | 5.1만 |
|---|
| 2026.06.01 | ₩23,297 | ₩24,606 | ₩22,069 | ₩23,871 | +2.46% | 3.4만 |
|---|
| 2026.05.29 | ₩22,376 | ₩22,897 | ₩21,148 | ₩21,789 | -2.63% | 2만 |
|---|
| 2026.05.28 | ₩22,202 | ₩22,883 | ₩21,401 | ₩21,735 | -2.10% | 3.8만 |
|---|
| 2026.05.27 | ₩22,202 | ₩22,202 | ₩20,253 | ₩21,321 | -3.97% | 5.2만 |
|---|
| 2026.05.26 | ₩19,212 | ₩20,907 | ₩19,158 | ₩20,133 | +4.79% | 2.3만 |
|---|
| 2026.05.22 | ₩18,878 | ₩19,185 | ₩18,184 | ₩18,624 | -1.34% | 1.4만 |
|---|
| 2026.05.21 | ₩16,328 | ₩18,531 | ₩16,328 | ₩18,531 | +13.49% | 1.9만 |
|---|
| 2026.05.20 | ₩16,301 | ₩16,341 | ₩15,901 | ₩16,114 | -1.15% | 1.6만 |
|---|
| 2026.05.19 | ₩15,794 | ₩15,794 | ₩13,885 | ₩15,287 | -3.21% | 1.9만 |
|---|
| 2026.05.18 | ₩18,531 | ₩18,531 | ₩14,526 | ₩15,647 | -15.56% | 1.6만 |
|---|
| 2026.05.15 | ₩17,490 | ₩18,731 | ₩17,182 | ₩18,144 | +3.74% | 1.7만 |
|---|
| 2026.05.14 | ₩19,172 | ₩19,746 | ₩18,451 | ₩18,558 | -3.20% | 1.6만 |
|---|
| 2026.05.13 | ₩19,132 | ₩19,586 | ₩18,451 | ₩19,065 | -0.35% | 3.1만 |
|---|
| 2026.05.12 | ₩19,345 | ₩19,345 | ₩17,930 | ₩18,771 | -2.97% | 5.7천 |
|---|