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 | ₩9,975 | ₩10,042 | ₩9,027 | ₩9,241 | -7.36% | 5.6만 |
| 2026.10.08 | ₩10,349 | ₩10,536 | ₩8,733 | ₩9,281 | -10.32% | 8.2만 |
| 2026.10.07 | ₩11,017 | ₩11,137 | ₩10,469 | ₩11,004 | -0.12% | 7만 |
| 2026.10.06 | ₩11,791 | ₩12,886 | ₩11,791 | ₩11,992 | +1.70% | 12.4만 |
| 2026.10.05 | ₩10,509 | ₩11,217 | ₩10,456 | ₩11,190 | +6.48% | 5.4만 |
| 2026.10.02 | ₩11,017 | ₩11,164 | ₩10,443 | ₩10,443 | -5.21% | 12.5만 |
| 2026.10.01 | ₩9,949 | ₩10,990 | ₩9,949 | ₩10,496 | +5.50% | 10.7만 |
| 2026.09.30 | ₩9,868 | ₩9,868 | ₩9,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,348 |
| -5.28% |
| 4.8만 |
| 2026.09.29 | ₩9,334 | ₩10,189 | ₩9,334 | ₩9,975 | +6.87% | 35.6만 |
|---|
| 2026.09.28 | ₩9,682 | ₩9,682 | ₩8,627 | ₩9,281 | -4.14% | 6.7만 |
|---|
| 2026.09.25 | ₩9,241 | ₩10,015 | ₩9,147 | ₩9,682 | +4.77% | 5.7만 |
|---|
| 2026.09.24 | ₩9,281 | ₩9,441 | ₩8,640 | ₩8,667 | -6.62% | 4.7만 |
|---|
| 2026.09.23 | ₩10,109 | ₩10,296 | ₩9,227 | ₩9,695 | -4.10% | 1.9만 |
|---|
| 2026.09.22 | ₩9,495 | ₩10,229 | ₩9,495 | ₩10,229 | +7.74% | 3.6만 |
|---|
| 2026.09.21 | ₩9,401 | ₩10,536 | ₩9,361 | ₩10,055 | +6.96% | 4.7만 |
|---|
| 2026.09.18 | ₩9,401 | ₩9,495 | ₩8,920 | ₩9,227 | -1.85% | 7.9만 |
|---|
| 2026.09.17 | ₩8,586 | ₩8,987 | ₩8,346 | ₩8,867 | +3.27% | 7.2만 |
|---|
| 2026.09.16 | ₩7,518 | ₩7,905 | ₩7,318 | ₩7,598 | +1.07% | 6만 |
|---|
| 2026.09.15 | ₩6,957 | ₩7,144 | ₩6,904 | ₩7,091 | +1.92% | 2.7만 |
|---|
| 2026.09.14 | ₩7,251 | ₩7,532 | ₩6,784 | ₩6,784 | -6.45% | 4.7만 |
|---|
| 2026.09.11 | ₩8,226 | ₩8,506 | ₩8,066 | ₩8,413 | +2.27% | 1.8만 |
|---|
| 2026.09.10 | ₩8,466 | ₩8,627 | ₩8,146 | ₩8,146 | -3.79% | 3.6만 |
|---|
| 2026.09.09 | ₩9,508 | ₩9,588 | ₩8,827 | ₩8,827 | -7.16% | 2.5만 |
|---|
| 2026.09.08 | ₩9,508 | ₩9,641 | ₩9,000 | ₩9,121 | -4.07% | 4.5만 |
|---|
| 2026.09.04 | ₩8,333 | ₩9,428 | ₩8,333 | ₩9,348 | +12.18% | 5.4만 |
|---|
| 2026.09.03 | ₩7,772 | ₩8,266 | ₩7,772 | ₩8,079 | +3.95% | 4만 |
|---|
| 2026.09.02 | ₩7,839 | ₩8,226 | ₩7,625 | ₩8,173 | +4.26% | 3.8만 |
|---|
| 2026.09.01 | ₩7,852 | ₩7,959 | ₩7,385 | ₩7,545 | -3.91% | 4.1만 |
|---|
| 2026.08.31 | ₩8,239 | ₩8,306 | ₩7,879 | ₩8,039 | -2.43% | 2.3만 |
|---|
| 2026.08.28 | ₩9,187 | ₩9,187 | ₩8,226 | ₩8,306 | -9.59% | 1.9만 |
|---|
| 2026.08.27 | ₩9,882 | ₩10,055 | ₩9,187 | ₩9,308 | -5.81% | 3.1만 |
|---|
| 2026.08.26 | ₩8,854 | ₩9,388 | ₩8,733 | ₩9,388 | +6.03% | 2.7만 |
|---|
| 2026.08.25 | ₩8,867 | ₩8,920 | ₩8,440 | ₩8,720 | -1.66% | 1.7만 |
|---|
| 2026.08.24 | ₩9,268 | ₩9,268 | ₩8,506 | ₩8,560 | -7.64% | 3.8만 |
|---|
| 2026.08.21 | ₩10,216 | ₩10,216 | ₩9,214 | ₩9,575 | -6.27% | 2.8만 |
|---|
| 2026.08.20 | ₩9,708 | ₩9,922 | ₩9,481 | ₩9,682 | -0.28% | 3.5만 |
|---|
| 2026.08.19 | ₩11,217 | ₩11,217 | ₩9,895 | ₩10,002 | -10.83% | 6.4만 |
|---|
| 2026.08.18 | ₩12,085 | ₩12,472 | ₩10,790 | ₩11,217 | -7.18% | 9.9만 |
|---|
| 2026.08.17 | ₩14,462 | ₩15,063 | ₩13,688 | ₩13,714 | -5.17% | 8.2만 |
|---|
| 2026.08.14 | ₩12,553 | ₩14,115 | ₩12,553 | ₩13,861 | +10.43% | 4.5만 |
|---|
| 2026.08.13 | ₩12,806 | ₩14,008 | ₩12,513 | ₩12,566 | -1.88% | 8.3만 |
|---|
| 2026.08.12 | ₩13,821 | ₩14,556 | ₩13,340 | ₩13,461 | -2.61% | 14.5만 |
|---|
| 2026.08.11 | ₩12,099 | ₩13,153 | ₩11,725 | ₩12,339 | +1.99% | 3.1만 |
|---|
| 2026.08.10 | ₩12,753 | ₩13,968 | ₩12,619 | ₩12,699 | -0.42% | 13.5만 |
|---|
| 2026.08.07 | ₩11,204 | ₩12,926 | ₩11,204 | ₩12,713 | +13.47% | 19.5만 |
|---|
| 2026.08.06 | ₩9,134 | ₩10,777 | ₩9,134 | ₩10,149 | +11.11% | 7.9만 |
|---|
| 2026.08.05 | ₩10,683 | ₩10,777 | ₩9,147 | ₩9,147 | -14.38% | 20.6만 |
|---|
| 2026.08.04 | ₩10,750 | ₩12,726 | ₩8,680 | ₩11,805 | +9.81% | 80.6만 |
|---|
| 2026.08.03 | ₩8,466 | ₩11,778 | ₩8,466 | ₩11,324 | +33.75% | 10.5만 |
|---|
| 2026.07.31 | ₩11,044 | ₩11,044 | ₩9,682 | ₩10,042 | -9.07% | 4.2만 |
|---|
| 2026.07.30 | ₩8,773 | ₩9,535 | ₩8,773 | ₩9,321 | +6.24% | 2.3만 |
|---|
| 2026.07.29 | ₩9,054 | ₩9,147 | ₩7,211 | ₩7,625 | -15.78% | 3.4만 |
|---|
| 2026.07.28 | ₩9,695 | ₩9,695 | ₩8,506 | ₩8,787 | -9.37% | 2.8만 |
|---|
| 2026.07.27 | ₩11,618 | ₩11,618 | ₩9,788 | ₩10,710 | -7.82% | 3.5만 |
|---|
| 2026.07.24 | ₩14,142 | ₩14,142 | ₩11,791 | ₩11,791 | -16.62% | 2.6만 |
|---|
| 2026.07.23 | ₩13,514 | ₩15,090 | ₩13,514 | ₩14,809 | +9.58% | 2.8만 |
|---|
| 2026.07.22 | ₩12,833 | ₩14,008 | ₩12,833 | ₩13,701 | +6.76% | 1.4만 |
|---|
| 2026.07.21 | ₩12,766 | ₩13,941 | ₩12,593 | ₩13,835 | +8.37% | 3.9만 |
|---|
| 2026.07.20 | ₩12,833 | ₩12,833 | ₩11,484 | ₩11,484 | -10.51% | 4.4만 |
|---|
| 2026.07.17 | ₩11,231 | ₩12,713 | ₩9,989 | ₩12,125 | +7.97% | 6.4만 |
|---|
| 2026.07.16 | ₩12,526 | ₩13,461 | ₩12,299 | ₩12,579 | +0.43% | 4.9만 |
|---|
| 2026.07.15 | ₩14,970 | ₩16,171 | ₩12,753 | ₩14,088 | -5.89% | 17만 |
|---|
| 2026.07.14 | ₩16,505 | ₩16,505 | ₩14,222 | ₩14,796 | -10.36% | 25.1만 |
|---|
| 2026.07.13 | ₩10,229 | ₩12,539 | ₩10,229 | ₩11,912 | +16.45% | 3.5만 |
|---|
| 2026.07.10 | ₩10,910 | ₩11,164 | ₩10,496 | ₩11,164 | +2.33% | 1.7만 |
|---|
| 2026.07.09 | ₩11,751 | ₩12,432 | ₩11,645 | ₩11,645 | -0.91% | 3만 |
|---|
| 2026.07.08 | ₩9,909 | ₩10,603 | ₩9,722 | ₩10,603 | +7.01% | 12.3만 |
|---|
| 2026.07.07 | ₩10,109 | ₩10,282 | ₩9,414 | ₩10,149 | +0.40% | 3만 |
|---|
| 2026.07.06 | ₩11,044 | ₩11,618 | ₩10,750 | ₩10,777 | -2.42% | 2.7만 |
|---|
| 2026.07.02 | ₩13,407 | ₩13,567 | ₩9,989 | ₩10,923 | -18.53% | 6.8만 |
|---|
| 2026.07.01 | ₩14,142 | ₩14,756 | ₩13,354 | ₩13,835 | -2.17% | 3만 |
|---|
| 2026.06.30 | ₩14,636 | ₩16,051 | ₩14,529 | ₩15,757 | +7.66% | 4.8만 |
|---|
| 2026.06.29 | ₩14,021 | ₩15,023 | ₩12,673 | ₩14,983 | +6.86% | 3.7만 |
|---|
| 2026.06.26 | ₩14,689 | ₩14,836 | ₩13,167 | ₩14,622 | -0.45% | 7.4만 |
|---|
| 2026.06.25 | ₩18,735 | ₩19,256 | ₩16,091 | ₩17,146 | -8.48% | 3만 |
|---|
| 2026.06.24 | ₩18,361 | ₩18,882 | ₩15,263 | ₩17,534 | -4.51% | 12.5만 |
|---|
| 2026.06.23 | ₩18,775 | ₩20,164 | ₩17,667 | ₩18,682 | -0.50% | 27.7만 |
|---|
| 2026.06.22 | ₩20,431 | ₩24,344 | ₩19,911 | ₩24,197 | +18.43% | 36.7만 |
|---|
| 2026.06.18 | ₩18,829 | ₩19,924 | ₩18,495 | ₩19,924 | +5.82% | 2.8만 |
|---|
| 2026.06.17 | ₩17,213 | ₩18,068 | ₩17,106 | ₩17,347 | +0.78% | 1.6만 |
|---|
| 2026.06.16 | ₩19,149 | ₩19,991 | ₩17,520 | ₩17,520 | -8.51% | 5.3천 |
|---|