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 | ₩3,350 | ₩3,812 | ₩2,667 | ₩2,810 | -16.12% | 479.3만 |
| 2026.09.28–2026.10.02 | ₩3,605 | ₩3,765 | ₩3,243 | ₩3,283 | -8.92% | 243.9만 |
| 2026.09.21–2026.09.25 | ₩4,355 | ₩4,435 | ₩3,618 | ₩3,732 | -14.31% | 309.7만 |
| 2026.09.14–2026.09.18 | ₩4,583 | ₩4,583 | ₩3,873 | ₩3,980 | -13.16% | 223.5만 |
| 2026.09.08–2026.09.11 | ₩6,271 | ₩6,754 | ₩4,904 | ₩4,923 | -21.50% | 119.5만 |
| 2026.08.31–2026.09.04 | ₩6,352 | ₩6,566 | ₩5,816 | ₩6,204 | -2.32% | 105.8만 |
| 2026.08.24–2026.08.28 | ₩6,834 | ₩8,127 | ₩6,271 | ₩6,392 | -6.47% | 201.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,955 |
| ₩7,250 |
| ₩5,615 |
| ₩6,915 |
| -0.58% |
| 186만 |
| 2026.08.10–2026.08.14 | ₩6,218 | ₩7,236 | ₩6,097 | ₩7,008 | +12.72% | 187만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,087 | ₩6,512 | ₩4,047 | ₩6,177 | +51.15% | 223.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,355 | ₩4,752 | ₩3,658 | ₩4,141 | -4.92% | 102.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,288 | ₩5,213 | ₩4,087 | ₩4,107 | -4.22% | 122.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,936 | ₩6,070 | ₩4,087 | ₩4,288 | -27.77% | 141.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,459 | ₩6,794 | ₩5,219 | ₩6,084 | -5.81% | 171만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,049 | ₩7,464 | ₩6,151 | ₩6,316 | -10.40% | 152.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,447 | ₩9,635 | ₩6,512 | ₩6,995 | -25.96% | 186.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,630 | ₩10,787 | ₩7,925 | ₩9,233 | +6.99% | 281.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,509 | ₩8,509 | ₩6,362 | ₩7,719 | -9.29% | 213.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,631 | ₩13,963 | ₩7,571 | ₩7,946 | -31.68% | 296.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,476 | ₩13,333 | ₩11,176 | ₩12,087 | -3.11% | 153.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,945 | ₩13,065 | ₩9,474 | ₩11,966 | -7.56% | 232.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,568 | ₩19,832 | ₩12,533 | ₩12,663 | -27.92% | 234.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,090 | ₩25,058 | ₩16,388 | ₩17,206 | -4.89% | 294.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,482 | ₩18,264 | ₩14,847 | ₩18,176 | +10.28% | 145.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,549 | ₩21,119 | ₩16,080 | ₩16,308 | -1.46% | 204.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,333 | ₩19,296 | ₩12,596 | ₩16,832 | +26.24% | 214.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,159 | ₩15,369 | ₩11,779 | ₩13,856 | +5.30% | 108.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,837 | ₩15,839 | ₩10,961 | ₩12,906 | +0.53% | 121.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,328 | ₩16,254 | ₩11,899 | ₩12,912 | +4.74% | 148.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,558 | ₩16,871 | ₩11,444 | ₩11,934 | -23.29% | 170.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,981 | ₩19,430 | ₩14,727 | ₩14,888 | -0.63% | 157.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,671 | ₩24,630 | ₩15,236 | ₩15,759 | -19.89% | 245.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,047 | ₩25,125 | ₩18,184 | ₩20,543 | +2.47% | 115만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,417 | ₩23,129 | ₩16,831 | ₩20,876 | +7.52% | 88.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,998 | ₩26,130 | ₩18,657 | ₩19,765 | -5.87% | 166만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,948 | ₩29,594 | ₩17,865 | ₩21,073 | -21.80% | 188.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,378 | ₩40,201 | ₩23,142 | ₩24,857 | -35.23% | 288.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,710 | ₩35,671 | ₩23,015 | ₩34,231 | +38.53% | 136만 |
|---|
| 2026.01.13–2026.01.16 | ₩20,770 | ₩27,068 | ₩19,926 | ₩25,858 | +24.50% | 36.3만 |
|---|