시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long TSEM Daily ETF 과거 주가
Leverage Shares 2X Long TSEM Daily ETF · TSEG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long TSEM Daily ETF · TSEG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,010 | ₩10,077 | ₩9,059 | ₩9,273 | -7.36% | 5.6만 |
| 2026.10.08 | ₩10,385 | ₩10,573 | ₩8,764 | ₩9,313 | -10.32% | 8.2만 |
| 2026.10.07 | ₩11,055 | ₩11,176 | ₩10,506 | ₩11,042 | -0.12% | 7만 |
| 2026.10.06 | ₩11,832 | ₩12,931 | ₩11,832 | ₩12,033 | +1.70% | 12.4만 |
| 2026.10.05 | ₩10,546 | ₩11,256 | ₩10,492 | ₩11,229 | +6.48% | 5.4만 |
| 2026.10.02 | ₩11,055 | ₩11,203 | ₩10,479 | ₩10,479 | -5.21% | 12.5만 |
| 2026.10.01 | ₩9,983 | ₩11,028 | ₩9,983 | ₩10,533 | +5.50% | 10.7만 |
| 2026.09.30 | ₩9,903 | ₩9,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,380 |
| -5.28% |
| 4.8만 |
| 2026.09.29 | ₩9,367 | ₩10,224 | ₩9,367 | ₩10,010 | +6.87% | 35.6만 |
|---|
| 2026.09.28 | ₩9,715 | ₩9,715 | ₩8,657 | ₩9,313 | -4.14% | 6.7만 |
|---|
| 2026.09.25 | ₩9,273 | ₩10,050 | ₩9,179 | ₩9,715 | +4.77% | 5.7만 |
|---|
| 2026.09.24 | ₩9,313 | ₩9,474 | ₩8,670 | ₩8,697 | -6.62% | 4.7만 |
|---|
| 2026.09.23 | ₩10,144 | ₩10,332 | ₩9,260 | ₩9,729 | -4.10% | 1.9만 |
|---|
| 2026.09.22 | ₩9,528 | ₩10,265 | ₩9,528 | ₩10,265 | +7.74% | 3.6만 |
|---|
| 2026.09.21 | ₩9,434 | ₩10,573 | ₩9,394 | ₩10,090 | +6.96% | 4.7만 |
|---|
| 2026.09.18 | ₩9,434 | ₩9,528 | ₩8,951 | ₩9,260 | -1.85% | 7.9만 |
|---|
| 2026.09.17 | ₩8,616 | ₩9,018 | ₩8,375 | ₩8,898 | +3.27% | 7.2만 |
|---|
| 2026.09.16 | ₩7,544 | ₩7,933 | ₩7,343 | ₩7,625 | +1.07% | 6만 |
|---|
| 2026.09.15 | ₩6,982 | ₩7,169 | ₩6,928 | ₩7,116 | +1.92% | 2.7만 |
|---|
| 2026.09.14 | ₩7,276 | ₩7,558 | ₩6,807 | ₩6,807 | -6.45% | 4.7만 |
|---|
| 2026.09.11 | ₩8,255 | ₩8,536 | ₩8,094 | ₩8,442 | +2.27% | 1.8만 |
|---|
| 2026.09.10 | ₩8,496 | ₩8,657 | ₩8,174 | ₩8,174 | -3.79% | 3.6만 |
|---|
| 2026.09.09 | ₩9,541 | ₩9,621 | ₩8,858 | ₩8,858 | -7.16% | 2.5만 |
|---|
| 2026.09.08 | ₩9,541 | ₩9,675 | ₩9,032 | ₩9,152 | -4.07% | 4.5만 |
|---|
| 2026.09.04 | ₩8,362 | ₩9,461 | ₩8,362 | ₩9,380 | +12.18% | 5.4만 |
|---|
| 2026.09.03 | ₩7,799 | ₩8,295 | ₩7,799 | ₩8,107 | +3.95% | 4만 |
|---|
| 2026.09.02 | ₩7,866 | ₩8,255 | ₩7,652 | ₩8,201 | +4.26% | 3.8만 |
|---|
| 2026.09.01 | ₩7,879 | ₩7,987 | ₩7,410 | ₩7,571 | -3.91% | 4.1만 |
|---|
| 2026.08.31 | ₩8,268 | ₩8,335 | ₩7,906 | ₩8,067 | -2.43% | 2.3만 |
|---|
| 2026.08.28 | ₩9,219 | ₩9,219 | ₩8,255 | ₩8,335 | -9.59% | 1.9만 |
|---|
| 2026.08.27 | ₩9,916 | ₩10,090 | ₩9,219 | ₩9,340 | -5.81% | 3.1만 |
|---|
| 2026.08.26 | ₩8,884 | ₩9,420 | ₩8,764 | ₩9,420 | +6.03% | 2.7만 |
|---|
| 2026.08.25 | ₩8,898 | ₩8,951 | ₩8,469 | ₩8,750 | -1.66% | 1.7만 |
|---|
| 2026.08.24 | ₩9,300 | ₩9,300 | ₩8,536 | ₩8,590 | -7.64% | 3.8만 |
|---|
| 2026.08.21 | ₩10,251 | ₩10,251 | ₩9,246 | ₩9,608 | -6.27% | 2.8만 |
|---|
| 2026.08.20 | ₩9,742 | ₩9,956 | ₩9,514 | ₩9,715 | -0.28% | 3.5만 |
|---|
| 2026.08.19 | ₩11,256 | ₩11,256 | ₩9,930 | ₩10,037 | -10.83% | 6.4만 |
|---|
| 2026.08.18 | ₩12,127 | ₩12,516 | ₩10,827 | ₩11,256 | -7.18% | 9.9만 |
|---|
| 2026.08.17 | ₩14,512 | ₩15,115 | ₩13,735 | ₩13,762 | -5.17% | 8.2만 |
|---|
| 2026.08.14 | ₩12,596 | ₩14,164 | ₩12,596 | ₩13,909 | +10.43% | 4.5만 |
|---|
| 2026.08.13 | ₩12,851 | ₩14,057 | ₩12,556 | ₩12,610 | -1.88% | 8.3만 |
|---|
| 2026.08.12 | ₩13,869 | ₩14,606 | ₩13,387 | ₩13,507 | -2.61% | 14.5만 |
|---|
| 2026.08.11 | ₩12,141 | ₩13,199 | ₩11,765 | ₩12,382 | +1.99% | 3.1만 |
|---|
| 2026.08.10 | ₩12,797 | ₩14,017 | ₩12,663 | ₩12,744 | -0.42% | 13.5만 |
|---|
| 2026.08.07 | ₩11,243 | ₩12,971 | ₩11,243 | ₩12,757 | +13.47% | 19.5만 |
|---|
| 2026.08.06 | ₩9,166 | ₩10,814 | ₩9,166 | ₩10,184 | +11.11% | 7.9만 |
|---|
| 2026.08.05 | ₩10,720 | ₩10,814 | ₩9,179 | ₩9,179 | -14.38% | 20.6만 |
|---|
| 2026.08.04 | ₩10,787 | ₩12,770 | ₩8,710 | ₩11,846 | +9.81% | 80.6만 |
|---|
| 2026.08.03 | ₩8,496 | ₩11,819 | ₩8,496 | ₩11,363 | +33.75% | 10.5만 |
|---|
| 2026.07.31 | ₩11,082 | ₩11,082 | ₩9,715 | ₩10,077 | -9.07% | 4.2만 |
|---|
| 2026.07.30 | ₩8,804 | ₩9,568 | ₩8,804 | ₩9,353 | +6.24% | 2.3만 |
|---|
| 2026.07.29 | ₩9,085 | ₩9,179 | ₩7,236 | ₩7,652 | -15.78% | 3.4만 |
|---|
| 2026.07.28 | ₩9,729 | ₩9,729 | ₩8,536 | ₩8,817 | -9.37% | 2.8만 |
|---|
| 2026.07.27 | ₩11,658 | ₩11,658 | ₩9,822 | ₩10,747 | -7.82% | 3.5만 |
|---|
| 2026.07.24 | ₩14,191 | ₩14,191 | ₩11,832 | ₩11,832 | -16.62% | 2.6만 |
|---|
| 2026.07.23 | ₩13,561 | ₩15,142 | ₩13,561 | ₩14,861 | +9.58% | 2.8만 |
|---|
| 2026.07.22 | ₩12,878 | ₩14,057 | ₩12,878 | ₩13,749 | +6.76% | 1.4만 |
|---|
| 2026.07.21 | ₩12,811 | ₩13,990 | ₩12,636 | ₩13,883 | +8.37% | 3.9만 |
|---|
| 2026.07.20 | ₩12,878 | ₩12,878 | ₩11,524 | ₩11,524 | -10.51% | 4.4만 |
|---|
| 2026.07.17 | ₩11,270 | ₩12,757 | ₩10,023 | ₩12,167 | +7.97% | 6.4만 |
|---|
| 2026.07.16 | ₩12,569 | ₩13,507 | ₩12,342 | ₩12,623 | +0.43% | 4.9만 |
|---|
| 2026.07.15 | ₩15,022 | ₩16,228 | ₩12,797 | ₩14,137 | -5.89% | 17만 |
|---|
| 2026.07.14 | ₩16,563 | ₩16,563 | ₩14,271 | ₩14,847 | -10.36% | 25.1만 |
|---|
| 2026.07.13 | ₩10,265 | ₩12,583 | ₩10,265 | ₩11,953 | +16.45% | 3.5만 |
|---|
| 2026.07.10 | ₩10,948 | ₩11,203 | ₩10,533 | ₩11,203 | +2.33% | 1.7만 |
|---|
| 2026.07.09 | ₩11,792 | ₩12,476 | ₩11,685 | ₩11,685 | -0.91% | 3만 |
|---|
| 2026.07.08 | ₩9,943 | ₩10,640 | ₩9,755 | ₩10,640 | +7.01% | 12.3만 |
|---|
| 2026.07.07 | ₩10,144 | ₩10,318 | ₩9,447 | ₩10,184 | +0.40% | 3만 |
|---|
| 2026.07.06 | ₩11,082 | ₩11,658 | ₩10,787 | ₩10,814 | -2.42% | 2.7만 |
|---|
| 2026.07.02 | ₩13,454 | ₩13,615 | ₩10,023 | ₩10,961 | -18.53% | 6.8만 |
|---|
| 2026.07.01 | ₩14,191 | ₩14,807 | ₩13,400 | ₩13,883 | -2.17% | 3만 |
|---|
| 2026.06.30 | ₩14,687 | ₩16,107 | ₩14,579 | ₩15,812 | +7.66% | 4.8만 |
|---|
| 2026.06.29 | ₩14,070 | ₩15,075 | ₩12,717 | ₩15,035 | +6.86% | 3.7만 |
|---|
| 2026.06.26 | ₩14,740 | ₩14,888 | ₩13,213 | ₩14,673 | -0.45% | 7.4만 |
|---|
| 2026.06.25 | ₩18,800 | ₩19,323 | ₩16,147 | ₩17,206 | -8.48% | 3만 |
|---|
| 2026.06.24 | ₩18,425 | ₩18,948 | ₩15,316 | ₩17,594 | -4.51% | 12.5만 |
|---|
| 2026.06.23 | ₩18,841 | ₩20,234 | ₩17,728 | ₩18,747 | -0.50% | 27.7만 |
|---|
| 2026.06.22 | ₩20,502 | ₩24,429 | ₩19,980 | ₩24,281 | +18.43% | 36.7만 |
|---|
| 2026.06.18 | ₩18,894 | ₩19,993 | ₩18,559 | ₩19,993 | +5.82% | 2.8만 |
|---|
| 2026.06.17 | ₩17,273 | ₩18,130 | ₩17,166 | ₩17,407 | +0.78% | 1.6만 |
|---|
| 2026.06.16 | ₩19,216 | ₩20,060 | ₩17,581 | ₩17,581 | -8.51% | 5.3천 |
|---|