시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long AAOI Daily ETF 과거 주가
Leverage Shares 2X Long AAOI Daily ETF · AAOG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long AAOI Daily ETF · AAOG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,357 | ₩3,557 | ₩3,089 | ₩3,143 | -6.37% | 734.5만 |
| 2026.10.08 | ₩3,678 | ₩3,851 | ₩2,875 | ₩2,955 | -19.64% | 867.2만 |
| 2026.10.07 | ₩4,293 | ₩4,413 | ₩3,851 | ₩4,052 | -5.61% | 510.2만 |
| 2026.10.06 | ₩4,293 | ₩4,641 | ₩4,199 | ₩4,600 | +7.17% | 565만 |
| 2026.10.05 | ₩3,838 | ₩4,039 | ₩3,464 | ₩4,025 | +4.88% | 717.2만 |
| 2026.10.02 | ₩3,317 | ₩3,758 | ₩3,116 | ₩3,638 | +9.68% | 722.3만 |
| 2026.10.01 | ₩2,742 | ₩3,210 | ₩2,648 | ₩3,156 | +15.12% | 526.8만 |
| 2026.09.30 | ₩2,862 | ₩2,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,581 |
| ₩2,742 |
| -4.21% |
| 314.6만 |
| 2026.09.29 | ₩2,715 | ₩2,969 | ₩2,635 | ₩2,795 | +2.96% | 335만 |
|---|
| 2026.09.28 | ₩2,755 | ₩2,915 | ₩2,421 | ₩2,608 | -5.34% | 295.3만 |
|---|
| 2026.09.25 | ₩2,889 | ₩3,062 | ₩2,782 | ₩2,848 | -1.39% | 218.2만 |
|---|
| 2026.09.24 | ₩2,742 | ₩2,982 | ₩2,661 | ₩2,848 | +3.90% | 278.3만 |
|---|
| 2026.09.23 | ₩3,156 | ₩3,210 | ₩2,808 | ₩2,848 | -9.75% | 258.7만 |
|---|
| 2026.09.22 | ₩3,223 | ₩3,437 | ₩3,022 | ₩3,223 | 0.00% | 386.8만 |
|---|
| 2026.09.21 | ₩3,290 | ₩3,370 | ₩3,089 | ₩3,303 | +0.41% | 294만 |
|---|
| 2026.09.18 | ₩2,889 | ₩3,116 | ₩2,742 | ₩3,103 | +7.41% | 301.3만 |
|---|
| 2026.09.17 | ₩2,889 | ₩2,955 | ₩2,635 | ₩2,728 | -5.56% | 334.2만 |
|---|
| 2026.09.16 | ₩2,728 | ₩2,795 | ₩2,501 | ₩2,648 | -2.94% | 256.5만 |
|---|
| 2026.09.15 | ₩2,648 | ₩2,822 | ₩2,568 | ₩2,581 | -2.53% | 161만 |
|---|
| 2026.09.14 | ₩2,675 | ₩2,929 | ₩2,594 | ₩2,608 | -2.50% | 349.2만 |
|---|
| 2026.09.11 | ₩3,169 | ₩3,370 | ₩3,103 | ₩3,169 | 0.00% | 234.6만 |
|---|
| 2026.09.10 | ₩3,116 | ₩3,464 | ₩3,049 | ₩3,076 | -1.29% | 240.8만 |
|---|
| 2026.09.09 | ₩3,544 | ₩3,718 | ₩3,343 | ₩3,357 | -5.28% | 214.7만 |
|---|
| 2026.09.08 | ₩3,397 | ₩3,918 | ₩3,357 | ₩3,571 | +5.12% | 481.5만 |
|---|
| 2026.09.04 | ₩3,009 | ₩3,276 | ₩2,942 | ₩3,236 | +7.56% | 241.5만 |
|---|
| 2026.09.03 | ₩3,049 | ₩3,089 | ₩2,728 | ₩2,929 | -3.95% | 207.3만 |
|---|
| 2026.09.02 | ₩3,076 | ₩3,183 | ₩2,955 | ₩3,103 | +0.87% | 152.5만 |
|---|
| 2026.09.01 | ₩3,156 | ₩3,263 | ₩2,982 | ₩3,116 | -1.27% | 174.6만 |
|---|
| 2026.08.31 | ₩3,370 | ₩3,437 | ₩3,169 | ₩3,397 | +0.79% | 101.1만 |
|---|
| 2026.08.28 | ₩3,584 | ₩3,597 | ₩3,223 | ₩3,317 | -7.46% | 203만 |
|---|
| 2026.08.27 | ₩4,012 | ₩4,146 | ₩3,638 | ₩3,771 | -6.00% | 263.5만 |
|---|
| 2026.08.26 | ₩3,611 | ₩3,838 | ₩3,544 | ₩3,798 | +5.19% | 170만 |
|---|
| 2026.08.25 | ₩3,718 | ₩3,878 | ₩3,597 | ₩3,758 | +1.08% | 239.7만 |
|---|
| 2026.08.24 | ₩3,490 | ₩3,785 | ₩3,022 | ₩3,424 | -1.92% | 505.4만 |
|---|
| 2026.08.21 | ₩5,135 | ₩5,430 | ₩4,507 | ₩4,734 | -7.81% | 330만 |
|---|
| 2026.08.20 | ₩4,560 | ₩5,175 | ₩4,320 | ₩5,068 | +11.14% | 304.9만 |
|---|
| 2026.08.19 | ₩5,670 | ₩5,831 | ₩4,520 | ₩4,587 | -19.10% | 495만 |
|---|
| 2026.08.18 | ₩6,713 | ₩7,275 | ₩5,336 | ₩5,349 | -20.32% | 398.4만 |
|---|
| 2026.08.17 | ₩7,382 | ₩8,198 | ₩6,927 | ₩7,649 | +3.62% | 330.6만 |
|---|
| 2026.08.14 | ₩5,590 | ₩7,435 | ₩5,537 | ₩7,222 | +29.19% | 431만 |
|---|
| 2026.08.13 | ₩5,991 | ₩6,780 | ₩5,456 | ₩5,510 | -8.04% | 273.3만 |
|---|
| 2026.08.12 | ₩6,486 | ₩6,620 | ₩5,456 | ₩6,245 | -3.71% | 309.4만 |
|---|
| 2026.08.11 | ₩5,871 | ₩6,112 | ₩5,323 | ₩5,884 | +0.23% | 170.5만 |
|---|
| 2026.08.10 | ₩6,593 | ₩7,195 | ₩5,430 | ₩5,777 | -12.37% | 570만 |
|---|
| 2026.08.07 | ₩6,553 | ₩7,155 | ₩5,617 | ₩6,031 | -7.96% | 462.9만 |
|---|
| 2026.08.06 | ₩4,841 | ₩5,951 | ₩4,681 | ₩5,042 | +4.14% | 346.6만 |
|---|
| 2026.08.05 | ₩5,389 | ₩6,499 | ₩5,376 | ₩5,470 | +1.49% | 459.4만 |
|---|
| 2026.08.04 | ₩5,750 | ₩6,085 | ₩5,135 | ₩5,777 | +0.47% | 567만 |
|---|
| 2026.08.03 | ₩2,768 | ₩4,172 | ₩2,701 | ₩4,132 | +49.28% | 334.5만 |
|---|
| 2026.07.31 | ₩3,477 | ₩3,664 | ₩2,902 | ₩3,089 | -11.15% | 262.8만 |
|---|
| 2026.07.30 | ₩2,474 | ₩2,875 | ₩2,461 | ₩2,835 | +14.59% | 231.1만 |
|---|
| 2026.07.29 | ₩2,848 | ₩2,862 | ₩2,073 | ₩2,100 | -26.29% | 217.9만 |
|---|
| 2026.07.28 | ₩3,183 | ₩3,196 | ₩2,380 | ₩2,848 | -10.50% | 259.1만 |
|---|
| 2026.07.27 | ₩3,771 | ₩3,932 | ₩3,156 | ₩3,571 | -5.32% | 130.1만 |
|---|
| 2026.07.24 | ₩4,547 | ₩4,560 | ₩3,678 | ₩3,758 | -17.35% | 139.4만 |
|---|
| 2026.07.23 | ₩4,493 | ₩5,376 | ₩4,493 | ₩4,774 | +6.25% | 119.1만 |
|---|
| 2026.07.22 | ₩5,082 | ₩5,256 | ₩4,600 | ₩4,614 | -9.21% | 148.6만 |
|---|
| 2026.07.21 | ₩4,560 | ₩5,483 | ₩4,493 | ₩5,443 | +19.35% | 141.8만 |
|---|
| 2026.07.20 | ₩4,320 | ₩4,453 | ₩4,065 | ₩4,146 | -4.02% | 58.9만 |
|---|
| 2026.07.17 | ₩3,544 | ₩4,373 | ₩3,250 | ₩4,092 | +15.47% | 174.8만 |
|---|
| 2026.07.16 | ₩4,293 | ₩4,493 | ₩3,731 | ₩3,932 | -8.41% | 161.7만 |
|---|
| 2026.07.15 | ₩6,259 | ₩6,285 | ₩4,413 | ₩4,681 | -25.21% | 172.3만 |
|---|
| 2026.07.14 | ₩5,871 | ₩6,580 | ₩5,643 | ₩6,366 | +8.43% | 155.8만 |
|---|
| 2026.07.13 | ₩5,510 | ₩5,643 | ₩4,868 | ₩5,135 | -6.80% | 85.1만 |
|---|
| 2026.07.10 | ₩5,844 | ₩6,366 | ₩5,242 | ₩5,911 | +1.14% | 90.2만 |
|---|
| 2026.07.09 | ₩5,978 | ₩6,660 | ₩5,791 | ₩6,138 | +2.68% | 200.7만 |
|---|
| 2026.07.08 | ₩5,242 | ₩5,777 | ₩5,068 | ₩5,416 | +3.32% | 62.4만 |
|---|
| 2026.07.07 | ₩5,884 | ₩6,633 | ₩5,122 | ₩5,443 | -7.50% | 114.9만 |
|---|
| 2026.07.06 | ₩5,924 | ₩7,008 | ₩5,657 | ₩6,352 | +7.22% | 103.9만 |
|---|
| 2026.07.02 | ₩8,037 | ₩8,238 | ₩5,242 | ₩6,138 | -23.63% | 246.3만 |
|---|
| 2026.07.01 | ₩8,853 | ₩9,388 | ₩8,024 | ₩8,318 | -6.04% | 55.8만 |
|---|
| 2026.06.30 | ₩9,147 | ₩9,990 | ₩9,000 | ₩9,441 | +3.22% | 101만 |
|---|
| 2026.06.29 | ₩8,024 | ₩9,762 | ₩7,409 | ₩9,749 | +21.50% | 134.9만 |
|---|
| 2026.06.26 | ₩7,462 | ₩8,626 | ₩7,021 | ₩8,091 | +8.42% | 116.8만 |
|---|
| 2026.06.25 | ₩10,164 | ₩10,164 | ₩7,890 | ₩8,438 | -16.97% | 147.4만 |
|---|
| 2026.06.24 | ₩10,030 | ₩10,030 | ₩8,305 | ₩9,455 | -5.73% | 100만 |
|---|
| 2026.06.23 | ₩11,220 | ₩11,635 | ₩9,228 | ₩9,589 | -14.54% | 147.9만 |
|---|
| 2026.06.22 | ₩12,196 | ₩14,069 | ₩10,993 | ₩13,239 | +8.55% | 183.1만 |
|---|
| 2026.06.18 | ₩13,922 | ₩13,922 | ₩11,340 | ₩11,862 | -14.79% | 227.7만 |
|---|
| 2026.06.17 | ₩13,988 | ₩14,336 | ₩12,571 | ₩12,771 | -8.70% | 98.3만 |
|---|
| 2026.06.16 | ₩17,693 | ₩17,840 | ₩13,173 | ₩13,346 | -24.57% | 203.9만 |
|---|
| 2026.06.15 | ₩14,965 | ₩17,519 | ₩14,711 | ₩17,024 | +13.76% | 201.9만 |
|---|
| 2026.06.12 | ₩14,135 | ₩15,205 | ₩12,598 | ₩13,413 | -5.11% | 135.5만 |
|---|
| 2026.06.11 | ₩13,320 | ₩14,483 | ₩12,343 | ₩14,122 | +6.02% | 156.6만 |
|---|
| 2026.06.10 | ₩14,162 | ₩16,008 | ₩13,360 | ₩14,497 | +2.36% | 256.9만 |
|---|
| 2026.06.09 | ₩20,541 | ₩21,263 | ₩12,210 | ₩12,651 | -38.41% | 229.3만 |
|---|
| 2026.06.08 | ₩17,278 | ₩20,327 | ₩15,780 | ₩19,177 | +10.99% | 124.1만 |
|---|
| 2026.06.05 | ₩18,722 | ₩22,266 | ₩15,245 | ₩15,660 | -16.36% | 124.8만 |
|---|
| 2026.06.04 | ₩15,620 | ₩22,413 | ₩15,152 | ₩21,130 | +35.27% | 77.7만 |
|---|
| 2026.06.03 | ₩20,742 | ₩22,066 | ₩16,864 | ₩17,572 | -15.28% | 58만 |
|---|
| 2026.06.02 | ₩20,314 | ₩22,133 | ₩18,856 | ₩21,584 | +6.25% | 69.4만 |
|---|
| 2026.06.01 | ₩12,236 | ₩19,257 | ₩12,170 | ₩18,268 | +49.29% | 70.1만 |
|---|
| 2026.05.29 | ₩15,553 | ₩15,553 | ₩12,584 | ₩13,614 | -12.47% | 38.6만 |
|---|
| 2026.05.28 | ₩17,786 | ₩18,107 | ₩15,232 | ₩15,834 | -10.98% | 32.7만 |
|---|
| 2026.05.27 | ₩16,583 | ₩19,618 | ₩15,379 | ₩17,733 | +6.94% | 24.9만 |
|---|
| 2026.05.26 | ₩19,391 | ₩20,742 | ₩17,225 | ₩17,292 | -10.83% | 38.7만 |
|---|
| 2026.05.22 | ₩17,465 | ₩18,308 | ₩15,272 | ₩18,174 | +4.06% | 31.9만 |
|---|
| 2026.05.21 | ₩15,112 | ₩18,174 | ₩14,991 | ₩17,251 | +14.16% | 28.8만 |
|---|
| 2026.05.20 | ₩17,572 | ₩17,653 | ₩14,617 | ₩15,219 | -13.39% | 23.7만 |
|---|
| 2026.05.19 | ₩15,901 | ₩17,118 | ₩14,135 | ₩16,275 | +2.35% | 15.9만 |
|---|
| 2026.05.18 | ₩20,809 | ₩20,809 | ₩15,205 | ₩16,783 | -19.34% | 23.9만 |
|---|
| 2026.05.15 | ₩20,434 | ₩22,748 | ₩19,578 | ₩20,314 | -0.59% | 11.3만 |
|---|
| 2026.05.14 | ₩27,281 | ₩27,281 | ₩22,721 | ₩23,537 | -13.73% | 18.5만 |
|---|
| 2026.05.13 | ₩24,981 | ₩30,732 | ₩21,665 | ₩28,391 | +13.65% | 10만 |
|---|
| 2026.05.12 | ₩20,715 | ₩24,580 | ₩18,054 | ₩20,849 | +0.65% | 1.6만 |
|---|