시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long AAL Daily ETF 과거 주가
Leverage Shares 2X Long AAL Daily ETF · AALG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long AAL Daily ETF · AALG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,942 | ₩13,545 | ₩12,124 | ₩12,580 | -2.80% | 25.8만 |
| 2026.09.28–2026.10.02 | ₩14,444 | ₩14,618 | ₩12,955 | ₩13,018 | -9.87% | 31.8만 |
| 2026.09.21–2026.09.25 | ₩13,813 | ₩15,490 | ₩13,424 | ₩14,991 | +8.52% | 56.2만 |
| 2026.09.14–2026.09.18 | ₩12,539 | ₩13,793 | ₩12,419 | ₩13,202 | +5.28% | 33만 |
| 2026.09.08–2026.09.11 | ₩13,290 | ₩13,773 | ₩12,673 | ₩13,314 | +0.18% | 18만 |
| 2026.08.31–2026.09.04 | ₩14,108 | ₩14,417 | ₩13,270 | ₩13,623 | -3.44% | 18만 |
| 2026.08.24–2026.08.28 | ₩15,590 | ₩15,944 | ₩14,645 | ₩14,743 | -5.44% | 18.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,072 |
| ₩14,410 |
| ₩15,238 |
| -10.75% |
| 16.9만 |
| 2026.08.10–2026.08.14 | ₩20,090 | ₩20,090 | ₩17,528 | ₩17,591 | -12.44% | 11.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,601 | ₩23,664 | ₩20,318 | ₩20,480 | -0.59% | 13만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,078 | ₩19,446 | ₩17,314 | ₩18,946 | +4.80% | 11.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,245 | ₩19,500 | ₩14,698 | ₩17,115 | -11.07% | 14.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,509 | ₩23,509 | ₩18,679 | ₩18,679 | -20.55% | 5.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,002 | ₩28,433 | ₩21,860 | ₩24,167 | -13.70% | 12.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,359 | ₩29,598 | ₩26,151 | ₩26,964 | +2.29% | 12.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,632 | ₩27,358 | ₩21,337 | ₩27,039 | +25.00% | 19.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,921 | ₩22,162 | ₩19,752 | ₩21,759 | +4.01% | 17.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,758 | ₩19,272 | ₩15,356 | ₩19,192 | +21.80% | 26.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,770 | ₩18,266 | ₩15,087 | ₩15,812 | -11.02% | 20.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,065 | ₩20,586 | ₩18,065 | ₩18,640 | +3.18% | 19만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,934 | ₩17,568 | ₩12,714 | ₩16,805 | +20.61% | 27.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,114 | ₩15,141 | ₩13,310 | ₩13,367 | -11.56% | 16.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,700 | ₩15,814 | ₩12,177 | ₩15,814 | +24.52% | 32.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,995 | ₩13,199 | ₩11,279 | ₩12,542 | -3.49% | 14.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,813 | ₩13,840 | ₩11,775 | ₩13,178 | -4.60% | 46.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,984 | ₩16,164 | ₩10,930 | ₩14,812 | +34.86% | 50.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,863 | ₩13,411 | ₩10,179 | ₩11,783 | +8.47% | 32.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,743 | ₩11,547 | ₩9,482 | ₩10,776 | +10.60% | 30.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,533 | ₩11,560 | ₩9,696 | ₩9,833 | -14.74% | 40.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,233 | ₩11,399 | ₩10,018 | ₩10,179 | -0.52% | 45.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,292 | ₩12,606 | ₩9,884 | ₩9,947 | -11.91% | 49.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,053 | ₩15,449 | ₩11,607 | ₩11,889 | -15.40% | 22.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,890 | ₩19,164 | ₩15,919 | ₩16,305 | -8.86% | 7만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,097 | ₩20,425 | ₩17,126 | ₩17,795 | -6.82% | 8.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,470 | ₩22,799 | ₩18,440 | ₩18,739 | -16.60% | 2.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,386 | ₩22,973 | ₩18,340 | ₩22,657 | +23.22% | 9.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,653 | ₩21,391 | ₩17,314 | ₩17,417 | -15.67% | 9.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,530 | ₩23,979 | ₩21,378 | ₩21,378 | -5.11% | 2.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,180 | ₩26,232 | ₩22,423 | ₩23,581 | -2.48% | 8.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,046 | ₩26,943 | ₩23,979 | ₩25,697 | +6.87% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,314 | ₩24,904 | ₩23,379 | ₩24,226 | -0.36% | 2만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,803 | ₩27,399 | ₩24,153 | ₩24,531 | -4.93% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,872 | ₩26,713 | ₩23,134 | ₩25,737 | +7.81% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,893 | ₩25,830 | ₩22,128 | ₩23,239 | +1.51% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,661 | ₩23,067 | ₩19,260 | ₩22,732 | +15.62% | 7.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,971 | ₩20,881 | ₩17,971 | ₩20,653 | +14.93% | 7만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,179 | ₩17,782 | ₩15,517 | ₩17,351 | +1.00% | 5.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,344 | ₩20,854 | ₩17,126 | ₩17,190 | -15.50% | 3.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,306 | ₩19,801 | ₩16,791 | ₩19,801 | +8.17% | 7.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,492 | ₩20,653 | ₩17,247 | ₩18,531 | -9.57% | 10만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,651 | ₩20,787 | ₩15,503 | ₩20,542 | +31.25% | 23.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,248 | ₩17,314 | ₩14,698 | ₩15,463 | +1.41% | 28.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,168 | ₩15,959 | ₩14,484 | ₩14,629 | -3.55% | 9.5만 |
|---|