시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long UUUU Daily ETF 과거 주가
Leverage Shares 2X Long UUUU Daily ETF · UUUG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long UUUU Daily ETF · UUUG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,353 | ₩3,815 | ₩2,669 | ₩2,812 | -16.12% | 479.3만 |
| 2026.09.28–2026.10.02 | ₩3,607 | ₩3,768 | ₩3,245 | ₩3,286 | -8.92% | 243.9만 |
| 2026.09.21–2026.09.25 | ₩4,358 | ₩4,439 | ₩3,621 | ₩3,735 | -14.31% | 309.7만 |
| 2026.09.14–2026.09.18 | ₩4,586 | ₩4,586 | ₩3,876 | ₩3,983 | -13.16% | 223.5만 |
| 2026.09.08–2026.09.11 | ₩6,276 | ₩6,759 | ₩4,908 | ₩4,927 | -21.50% | 119.5만 |
| 2026.08.31–2026.09.04 | ₩6,357 | ₩6,571 | ₩5,820 | ₩6,209 | -2.32% | 105.8만 |
| 2026.08.24–2026.08.28 | ₩6,839 | ₩8,134 | ₩6,276 | ₩6,397 | -6.47% | 201.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,960 |
| ₩7,255 |
| ₩5,619 |
| ₩6,920 |
| -0.58% |
| 186만 |
| 2026.08.10–2026.08.14 | ₩6,223 | ₩7,242 | ₩6,102 | ₩7,014 | +12.72% | 187만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,090 | ₩6,518 | ₩4,050 | ₩6,182 | +51.15% | 223.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,358 | ₩4,755 | ₩3,661 | ₩4,144 | -4.92% | 102.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,291 | ₩5,217 | ₩4,090 | ₩4,110 | -4.22% | 122.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,941 | ₩6,075 | ₩4,090 | ₩4,291 | -27.77% | 141.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,464 | ₩6,799 | ₩5,223 | ₩6,088 | -5.81% | 171만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,054 | ₩7,470 | ₩6,156 | ₩6,320 | -10.40% | 152.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,455 | ₩9,642 | ₩6,518 | ₩7,000 | -25.96% | 186.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,636 | ₩10,796 | ₩7,931 | ₩9,240 | +6.99% | 281.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,516 | ₩8,516 | ₩6,367 | ₩7,725 | -9.29% | 213.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,640 | ₩13,974 | ₩7,577 | ₩7,953 | -31.68% | 296.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,485 | ₩13,344 | ₩11,185 | ₩12,096 | -3.11% | 153.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,955 | ₩13,075 | ₩9,481 | ₩11,976 | -7.56% | 232.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,581 | ₩19,848 | ₩12,543 | ₩12,673 | -27.92% | 234.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,104 | ₩25,078 | ₩16,401 | ₩17,219 | -4.89% | 294.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,495 | ₩18,279 | ₩14,859 | ₩18,190 | +10.28% | 145.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,562 | ₩21,135 | ₩16,093 | ₩16,321 | -1.46% | 204.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,344 | ₩19,311 | ₩12,606 | ₩16,845 | +26.24% | 214.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,169 | ₩15,381 | ₩11,788 | ₩13,867 | +5.30% | 108.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,847 | ₩15,851 | ₩10,970 | ₩12,916 | +0.53% | 121.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,338 | ₩16,267 | ₩11,909 | ₩12,923 | +4.74% | 148.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,570 | ₩16,884 | ₩11,453 | ₩11,944 | -23.29% | 170.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,993 | ₩19,446 | ₩14,738 | ₩14,899 | -0.63% | 157.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,687 | ₩24,649 | ₩15,248 | ₩15,771 | -19.89% | 245.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,062 | ₩25,145 | ₩18,198 | ₩20,559 | +2.47% | 115만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,432 | ₩23,147 | ₩16,844 | ₩20,893 | +7.52% | 88.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,015 | ₩26,151 | ₩18,672 | ₩19,781 | -5.87% | 166만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,969 | ₩29,618 | ₩17,879 | ₩21,090 | -21.80% | 188.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,408 | ₩40,232 | ₩23,160 | ₩24,877 | -35.23% | 288.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,729 | ₩35,699 | ₩23,033 | ₩34,258 | +38.53% | 136만 |
|---|
| 2026.01.13–2026.01.16 | ₩20,787 | ₩27,090 | ₩19,942 | ₩25,879 | +24.50% | 36.3만 |
|---|