CoinXview 포트폴리오App
KO
코인: 1,254거래소: 22시가총액: $2.67T +0.62%24h 거래량: $14.97B도미넌스: BTC 58.4% ETH 10.3%ETH 가스: 0.06 gwei공포와 탐욕: 57/100

2x Long INTC Daily ETF(INTWG) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), INTWG 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 INTWG

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026———————-3.3%+71%-77%——-61%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜시가고가저가종가거래량변동
2026. 10. 31.$7.33$7.37$7.15 $7.36$10.66K+0.41%
2026. 10. 30.$11.12$11.12$6.64 $7.36$1.06M-33.81%
2026. 10. 29.$18.10$18.42$10.36 $11.19$112.99K-38.18%
2026. 10. 28.$18.46$19.31$18.03 $18.11$83.95K-1.90%
2026. 10. 27.$17.63$18.62$16.65 $18.56$1.73M+5.28%
2026. 10. 26.$15.86$17.78$15.38 $17.51$1.35M+10.40%
2026. 10. 25.$15.83$16.13$15.60 $15.87$2.59K+0.25%
2026. 10. 24.$15.78$15.88$15.33 $15.74$14.46K-0.25%
2026. 10. 23.$15.16$16.32$14.79 $15.74$655.11K+3.83%
2026. 10. 22.$17.58$17.84$14.99 $15.13$1.19M-13.94%
2026. 10. 21.$18.99$19.41$17.48 $17.50$587.88K-7.85%
2026. 10. 20.$18.04$19.38$16.76 $19.05$198.49K+5.60%
2026. 10. 19.$17.50$19.26$17.50 $18.00$194.38K+2.86%
2026. 10. 18.$16.57$17.38$15.96 $17.29$41.32K+4.35%
2026. 10. 17.$17.13$17.28$15.81 $16.60$25.81K-3.09%
2026. 10. 16.$19.14$20.08$16.79 $17.00$274.07K-11.18%
2026. 10. 15.$19.59$20.17$17.44 $19.15$342.40K-2.25%
2026. 10. 14.$22.87$23.33$19.52 $19.58$125.14K-14.39%
2026. 10. 13.$21.57$23.15$20.86 $22.87$107.54K+6.03%
2026. 10. 12.$23.86$24.00$21.57 $21.57$86.26K-9.60%
2026. 10. 11.$23.62$24.01$23.49 $23.88$1.14K+1.10%
2026. 10. 10.$23.53$23.71$23.43 $23.65$1.57K+0.51%
2026. 10. 09.$24.58$25.72$23.36 $23.46$138.11K-4.56%
2026. 10. 08.$27.91$28.11$23.92 $24.64$141.29K-11.72%
2026. 10. 07.$27.60$28.97$26.75 $27.92$239.89K+1.16%
2026. 10. 06.$29.29$30.07$27.28 $27.52$251.61K-6.04%
2026. 10. 05.$30.23$30.62$28.07 $29.28$305.48K-3.14%
2026. 10. 04.$29.98$30.66$29.65 $30.12$6.43K+0.47%
2026. 10. 03.$30.85$30.88$30.02 $30.02$15.40K-2.69%
2026. 10. 02.$31.28$34.24$30.72 $30.75$356.35K-1.69%
2026. 10. 01.$31.47$33.35$29.96 $31.31$418.74K-0.51%
2026. 09. 30.$29.59$31.54$28.91 $31.44$348.85K+6.25%
2026. 09. 29.$29.37$30.63$28.21 $29.59$221.17K+0.75%
2026. 09. 28.$33.45$33.58$28.69 $29.29$259.75K-12.44%
2026. 09. 27.$33.37$34.93$33.33 $33.43$4.44K+0.18%
2026. 09. 26.$33.13$33.19$32.60 $33.12$7.23K-0.03%
2026. 09. 25.$35.41$37.12$33.02 $33.06$703.09K-6.64%
2026. 09. 24.$32.82$35.66$30.45 $35.41$338.01K+7.89%
2026. 09. 23.$33.75$33.97$31.41 $32.82$134.37K-2.76%
2026. 09. 22.$33.67$34.07$31.24 $33.81$198.81K+0.42%
2026. 09. 21.$27.64$33.95$27.62 $33.61$185.80K+21.60%
2026. 09. 20.$26.72$27.94$26.52 $27.62$9.04K+3.37%
2026. 09. 19.$26.44$26.73$26.15 $26.66$5.40K+0.83%
2026. 09. 18.$26.63$28.05$25.22 $26.37$132.29K-0.98%
2026. 09. 17.$23.64$27.42$23.22 $26.68$288.81K+12.86%
2026. 09. 16.$21.14$24.26$20.94 $23.57$117.48K+11.49%
2026. 09. 15.$21.40$22.61$20.98 $21.14$92.74K-1.21%
2026. 09. 14.$21.65$22.36$20.03 $21.36$145.71K-1.34%
2026. 09. 13.$23.33$23.38$21.84 $21.88$3.97K-6.22%
2026. 09. 12.$23.84$24.08$23.37 $23.42$13.81K-1.76%
2026. 09. 11.$22.29$24.66$22.01 $23.83$269.38K+6.91%
2026. 09. 10.$25.22$25.37$22.26 $22.29$177.88K-11.62%
2026. 09. 09.$24.51$25.79$23.44 $25.22$250.30K+2.90%
2026. 09. 08.$21.90$25.39$21.51 $24.54$423.49K+12.05%
2026. 09. 07.$21.78$22.56$21.52 $22.02$182.29K+1.10%
2026. 09. 06.$21.13$21.84$21.08 $21.84$3.37K+3.36%
2026. 09. 05.$20.91$21.14$20.76 $21.13$8.34K+1.05%
2026. 09. 04.$19.12$21.02$19.11 $20.95$235.68K+9.57%
2026. 09. 03.$18.64$19.51$17.66 $19.15$248.12K+2.74%
2026. 09. 02.$18.17$18.73$17.48 $18.64$169.38K+2.59%
2026. 09. 01.$18.40$18.62$16.86 $18.20$196.15K-1.09%
2026. 08. 31.$17.71$19.20$17.57 $18.45$268.11K+4.18%
2026. 08. 30.$18.67$18.96$17.86 $17.87$12.69K-4.28%
2026. 08. 29.$18.35$18.67$18.35 $18.63$2.67K+1.53%
2026. 08. 28.$19.03$20.13$18.18 $18.35$453.13K-3.57%
2026. 08. 27.$18.61$19.83$18.00 $19.03$282.50K+2.26%
2026. 08. 26.$17.69$18.60$16.96 $18.59$179.60K+5.09%
2026. 08. 25.$17.48$19.18$17.25 $17.71$98.75K+1.32%
2026. 08. 24.$18.89$18.97$16.76 $17.45$118.24K-7.62%
2026. 08. 23.$18.32$18.86$18.32 $18.85$5.39K+2.89%
2026. 08. 22.$18.72$18.76$17.34 $18.29$10.75K-2.30%
2026. 08. 21.$19.59$20.20$18.66 $18.69$149.09K-4.59%
2026. 08. 20.$20.36$20.64$18.72 $19.59$144.61K-3.78%
2026. 08. 19.$21.17$22.27$19.31 $20.38$171.55K-3.73%
2026. 08. 18.$25.11$25.25$21.00 $21.28$144.06K-15.25%
2026. 08. 17.$25.27$26.10$24.28 $25.13$136.46K-0.55%
2026. 08. 16.$24.69$25.34$24.65 $25.20$7.23K+2.07%
2026. 08. 15.$24.75$24.75$24.47 $24.64$4.17K-0.44%
2026. 08. 14.$26.07$26.67$24.44 $24.77$228.10K-4.99%
2026. 08. 13.$24.20$26.99$23.86 $25.98$337.99K+7.36%
2026. 08. 12.$22.52$24.81$22.49 $24.02$135.68K+6.66%
2026. 08. 11.$22.23$22.85$21.59 $22.50$227.43K+1.21%
2026. 08. 10.$24.54$25.30$21.69 $22.33$209.10K-9.01%
2026. 08. 09.$24.68$24.93$24.38 $24.57$4.22K-0.45%
2026. 08. 08.$24.30$24.71$23.90 $24.63$7.25K+1.36%
2026. 08. 07.$23.70$25.15$22.70 $24.25$370.65K+2.32%
2026. 08. 06.$24.06$25.01$21.52 $23.63$201.70K-1.79%
2026. 08. 05.$22.63$24.89$22.29 $24.06$159.53K+6.32%
2026. 08. 04.$20.19$24.36$19.31 $22.58$140.51K+11.84%
2026. 08. 03.$20.53$20.53$17.49 $20.28$163.55K-1.22%
2026. 08. 02.$19.33$20.89$19.33 $20.75$4.29K+7.35%
2026. 08. 01.$19.08$19.56$18.97 $19.32$5.35K+1.26%
2026. 07. 31.$21.34$22.75$18.82 $19.11$163.41K-10.45%
2026. 07. 30.$15.95$21.67$15.29 $21.50$251.88K+34.80%
2026. 07. 29.$18.56$19.29$15.07 $15.95$329.33K-14.06%
2026. 07. 28.$20.05$20.26$16.62 $18.48$1.76M-7.83%
2026. 07. 27.$22.21$22.21$18.33 $20.03$1.93M-9.82%
2026. 07. 26.$21.11$22.31$21.08 $22.15$224.24K+4.93%
2026. 07. 25.$20.39$21.47$20.38 $21.16$99.87K+3.78%
2026. 07. 24.$26.71$27.86$20.22 $20.32$1.51M-23.92%
2026. 07. 23.$26.50$31.36$24.23 $26.81$1.91M+1.17%
전체 메뉴