시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long VALE Daily ETF 과거 주가
Leverage Shares 2X Long VALE Daily ETF · VALG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long VALE Daily ETF · VALG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩21,507 | ₩21,749 | ₩19,094 | ₩19,617 | -8.78% | 2천 |
| 2026.09.28–2026.10.02 | ₩19,635 | ₩20,045 | ₩18,790 | ₩20,045 | +2.09% | 500 |
| 2026.09.21–2026.09.25 | ₩21,377 | ₩21,551 | ₩19,608 | ₩19,690 | -7.89% | 500 |
| 2026.09.14–2026.09.18 | ₩23,104 | ₩23,104 | ₩21,379 | ₩21,618 | -6.43% | 1.2천 |
| 2026.09.08–2026.09.11 | ₩26,469 | ₩26,469 | ₩24,844 | ₩24,844 | -6.14% | 1.5천 |
| 2026.08.31–2026.09.04 | ₩24,593 | ₩26,764 | ₩24,593 | ₩25,127 | +2.17% | 700 |
| 2026.08.24–2026.08.28 | ₩24,445 | ₩25,496 | ₩24,243 | ₩24,498 | +0.22% | 7.9천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,104 |
| ₩20,422 |
| ₩23,088 |
| +13.05% |
| 2.3천 |
| 2026.08.10–2026.08.14 | ₩23,190 | ₩23,190 | ₩20,327 | ₩20,327 | -12.35% | 9.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,425 | ₩23,483 | ₩22,425 | ₩22,645 | +0.98% | 2.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩23,090 | ₩23,781 | ₩22,621 | ₩23,781 | +2.99% | 1.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩21,588 | ₩24,176 | ₩21,084 | ₩23,136 | +7.17% | 3.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩21,495 | ₩22,943 | ₩21,332 | ₩21,387 | -0.50% | 1.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩24,471 | ₩24,471 | ₩21,143 | ₩22,236 | -9.13% | 4.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩24,257 | ₩24,374 | ₩23,851 | ₩24,036 | -0.91% | 1.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩26,443 | ₩26,805 | ₩23,667 | ₩24,469 | -7.46% | 3.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩28,011 | ₩28,011 | ₩25,748 | ₩25,748 | -8.08% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,659 | ₩26,724 | ₩24,243 | ₩26,630 | +7.99% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,306 | ₩30,987 | ₩25,118 | ₩25,118 | -11.26% | 7.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩29,741 | ₩30,318 | ₩28,967 | ₩28,967 | -2.60% | 3.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩29,004 | ₩29,915 | ₩28,119 | ₩29,736 | +2.52% | 3.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,077 | ₩32,343 | ₩28,923 | ₩29,380 | -8.41% | 700 |
|---|
| 2026.05.04–2026.05.08 | ₩28,038 | ₩30,508 | ₩27,767 | ₩30,508 | +8.81% | 5.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩32,624 | ₩32,624 | ₩27,783 | ₩28,951 | -11.26% | 2.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩35,467 | ₩35,614 | ₩32,745 | ₩32,915 | -7.19% | 4.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,187 | ₩35,641 | ₩33,187 | ₩35,546 | +7.11% | 3.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩29,500 | ₩32,879 | ₩29,245 | ₩32,439 | +9.96% | 4.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩26,536 | ₩29,620 | ₩25,916 | ₩29,600 | +11.55% | 2.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩24,364 | ₩26,063 | ₩24,351 | ₩25,629 | +5.19% | 3.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩26,362 | ₩26,630 | ₩22,605 | ₩22,605 | -14.25% | 7.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩25,021 | ₩28,097 | ₩24,748 | ₩24,748 | -1.09% | 4.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩33,651 | ₩33,651 | ₩25,733 | ₩25,733 | -23.53% | 5.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩33,254 | ₩35,841 | ₩33,053 | ₩34,378 | +3.38% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,369 | ₩32,573 | ₩28,588 | ₩32,573 | +0.63% | 5.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩32,450 | ₩36,875 | ₩31,645 | ₩32,525 | +0.23% | 5.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩31,043 | ₩34,390 | ₩31,038 | ₩31,460 | +1.34% | 9.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩31,176 | ₩37,693 | ₩29,486 | ₩30,610 | -1.82% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,906 | ₩31,397 | ₩25,906 | ₩31,397 | +21.20% | 8.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩23,680 | ₩26,188 | ₩23,427 | ₩25,799 | +8.95% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,392 | ₩24,691 | ₩22,392 | ₩23,629 | +5.53% | 1.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩20,446 | ₩21,417 | ₩20,446 | ₩21,417 | +4.75% | 800 |
|---|
| 2025.12.22–2025.12.26 | ₩21,293 | ₩21,521 | ₩21,066 | ₩21,407 | +0.54% | 2.9천 |
|---|
| 2025.12.18–2025.12.19 | ₩20,422 | ₩20,422 | ₩19,906 | ₩19,906 | -2.53% | 4천 |
|---|