시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long AAPL Daily ETF 과거 주가
Leverage Shares 2X Long AAPL Daily ETF · AAPE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long AAPL Daily ETF · AAPE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,599 | ₩22,239 | ₩21,519 | ₩22,079 | +2.22% | 2.4만 |
| 2026.10.08 | ₩22,132 | ₩22,732 | ₩22,132 | ₩22,612 | +2.17% | 6.9천 |
| 2026.10.07 | ₩22,132 | ₩22,332 | ₩21,839 | ₩22,132 | 0.00% | 7.3천 |
| 2026.10.06 | ₩21,586 | ₩21,759 | ₩21,586 | ₩21,759 | +0.80% | 4.7천 |
| 2026.10.05 | ₩21,759 | ₩21,906 | ₩21,626 | ₩21,626 | -0.61% | 1.2만 |
| 2026.10.02 | ₩21,772 | ₩21,799 | ₩21,559 | ₩21,759 | -0.06% | 3.2천 |
| 2026.10.01 | ₩21,599 | ₩21,599 | ₩20,892 | ₩21,332 | -1.23% | 1.4만 |
| 2026.09.30 | ₩21,599 | ₩22,492 | ₩21,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,746 |
| +0.68% |
| 2만 |
| 2026.09.29 | ₩21,719 | ₩21,719 | ₩21,186 | ₩21,252 | -2.15% | 1.5만 |
|---|
| 2026.09.28 | ₩22,986 | ₩22,986 | ₩22,426 | ₩22,452 | -2.32% | 4.6천 |
|---|
| 2026.09.25 | ₩22,132 | ₩22,879 | ₩22,132 | ₩22,812 | +3.07% | 4.5천 |
|---|
| 2026.09.24 | ₩22,159 | ₩22,439 | ₩22,106 | ₩22,186 | +0.12% | 6천 |
|---|
| 2026.09.23 | ₩22,506 | ₩22,506 | ₩22,199 | ₩22,279 | -1.01% | 1.4만 |
|---|
| 2026.09.22 | ₩23,132 | ₩23,332 | ₩22,639 | ₩22,666 | -2.02% | 5.2천 |
|---|
| 2026.09.21 | ₩22,026 | ₩22,626 | ₩22,012 | ₩22,586 | +2.54% | 6.1천 |
|---|
| 2026.09.18 | ₩22,479 | ₩22,479 | ₩22,052 | ₩22,186 | -1.30% | 1.1만 |
|---|
| 2026.09.17 | ₩21,999 | ₩22,399 | ₩21,532 | ₩22,372 | +1.70% | 8천 |
|---|
| 2026.09.16 | ₩21,839 | ₩21,959 | ₩21,586 | ₩21,759 | -0.37% | 3.7천 |
|---|
| 2026.09.15 | ₩21,346 | ₩21,612 | ₩21,212 | ₩21,612 | +1.25% | 1.3만 |
|---|
| 2026.09.14 | ₩22,132 | ₩22,146 | ₩21,666 | ₩21,932 | -0.90% | 5.3만 |
|---|
| 2026.09.11 | ₩21,066 | ₩22,212 | ₩21,052 | ₩21,759 | +3.29% | 3.5만 |
|---|
| 2026.09.10 | ₩19,866 | ₩21,066 | ₩19,866 | ₩21,066 | +6.04% | 4.4만 |
|---|
| 2026.09.09 | ₩19,706 | ₩20,066 | ₩19,026 | ₩19,639 | -0.34% | 5.5만 |
|---|
| 2026.09.08 | ₩19,919 | ₩19,933 | ₩19,626 | ₩19,799 | -0.60% | 2만 |
|---|
| 2026.09.04 | ₩21,332 | ₩21,332 | ₩19,999 | ₩20,226 | -5.19% | 2만 |
|---|
| 2026.09.03 | ₩20,839 | ₩21,652 | ₩20,799 | ₩21,346 | +2.43% | 1.4만 |
|---|
| 2026.09.02 | ₩21,226 | ₩21,346 | ₩20,892 | ₩20,932 | -1.38% | 7천 |
|---|
| 2026.09.01 | ₩19,893 | ₩21,199 | ₩19,893 | ₩20,946 | +5.29% | 3만 |
|---|
| 2026.08.31 | ₩20,319 | ₩20,319 | ₩19,466 | ₩19,919 | -1.97% | 6.3만 |
|---|
| 2026.08.28 | ₩19,933 | ₩20,613 | ₩19,893 | ₩20,306 | +1.87% | 1.3만 |
|---|
| 2026.08.27 | ₩19,186 | ₩19,759 | ₩19,186 | ₩19,693 | +2.64% | 1.6만 |
|---|
| 2026.08.26 | ₩19,199 | ₩19,759 | ₩19,199 | ₩19,559 | +1.88% | 3.1천 |
|---|
| 2026.08.25 | ₩19,306 | ₩19,306 | ₩18,933 | ₩19,119 | -0.97% | 2.7천 |
|---|
| 2026.08.24 | ₩19,293 | ₩19,493 | ₩19,199 | ₩19,199 | -0.48% | 3천 |
|---|
| 2026.08.21 | ₩19,346 | ₩19,346 | ₩18,959 | ₩19,093 | -1.31% | 6.7천 |
|---|
| 2026.08.20 | ₩20,279 | ₩20,386 | ₩19,279 | ₩19,293 | -4.87% | 1.6만 |
|---|
| 2026.08.19 | ₩19,186 | ₩20,266 | ₩19,186 | ₩19,999 | +4.24% | 2.3만 |
|---|
| 2026.08.18 | ₩18,839 | ₩19,306 | ₩18,733 | ₩19,199 | +1.91% | 8.7천 |
|---|
| 2026.08.17 | ₩18,773 | ₩18,813 | ₩18,359 | ₩18,626 | -0.78% | 1.3만 |
|---|
| 2026.08.14 | ₩18,679 | ₩18,826 | ₩18,586 | ₩18,679 | 0.00% | 1.2만 |
|---|
| 2026.08.13 | ₩18,413 | ₩18,693 | ₩18,266 | ₩18,613 | +1.09% | 1.8만 |
|---|
| 2026.08.12 | ₩18,546 | ₩18,546 | ₩18,053 | ₩18,266 | -1.51% | 1.9만 |
|---|
| 2026.08.11 | ₩18,893 | ₩18,893 | ₩18,399 | ₩18,599 | -1.55% | 9.2천 |
|---|
| 2026.08.10 | ₩18,666 | ₩18,893 | ₩18,666 | ₩18,893 | +1.21% | 3.4만 |
|---|
| 2026.08.07 | ₩19,426 | ₩19,759 | ₩19,426 | ₩19,693 | +1.37% | 1.1만 |
|---|
| 2026.08.06 | ₩19,866 | ₩19,933 | ₩19,199 | ₩19,533 | -1.68% | 1.8만 |
|---|
| 2026.08.05 | ₩19,119 | ₩19,413 | ₩18,786 | ₩19,399 | +1.46% | 2.7만 |
|---|
| 2026.08.04 | ₩18,306 | ₩19,279 | ₩18,306 | ₩19,186 | +4.81% | 3.2만 |
|---|
| 2026.08.03 | ₩19,293 | ₩19,293 | ₩18,399 | ₩18,399 | -4.63% | 3.6만 |
|---|
| 2026.07.31 | ₩18,679 | ₩19,266 | ₩17,999 | ₩19,266 | +3.14% | 5.3만 |
|---|
| 2026.07.30 | ₩22,426 | ₩22,546 | ₩22,132 | ₩22,492 | +0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩23,759 | ₩23,906 | ₩23,159 | ₩23,159 | -2.53% | 7.2천 |
|---|
| 2026.07.28 | ₩23,146 | ₩23,386 | ₩22,999 | ₩23,386 | +1.04% | 1.6천 |
|---|
| 2026.07.27 | ₩23,146 | ₩23,266 | ₩22,746 | ₩22,986 | -0.69% | 1.2만 |
|---|
| 2026.07.24 | ₩22,466 | ₩22,466 | ₩22,346 | ₩22,426 | -0.18% | 3.3천 |
|---|
| 2026.07.23 | ₩21,106 | ₩21,106 | ₩20,826 | ₩20,959 | -0.69% | 2.7천 |
|---|
| 2026.07.22 | ₩21,519 | ₩21,652 | ₩21,386 | ₩21,652 | +0.62% | 1.4천 |
|---|
| 2026.07.21 | ₩21,532 | ₩21,866 | ₩21,532 | ₩21,746 | +0.99% | 2.1천 |
|---|
| 2026.07.20 | ₩22,426 | ₩22,426 | ₩21,639 | ₩21,639 | -3.51% | 6천 |
|---|
| 2026.07.17 | ₩22,172 | ₩22,746 | ₩21,972 | ₩22,626 | +2.04% | 1.7만 |
|---|
| 2026.07.16 | ₩22,092 | ₩22,732 | ₩21,919 | ₩22,479 | +1.75% | 5.7만 |
|---|
| 2026.07.15 | ₩21,906 | ₩21,932 | ₩21,559 | ₩21,826 | -0.37% | 7.4천 |
|---|
| 2026.07.14 | ₩20,359 | ₩20,373 | ₩20,093 | ₩20,213 | -0.72% | 5.1천 |
|---|
| 2026.07.13 | ₩20,333 | ₩20,519 | ₩20,333 | ₩20,519 | +0.92% | 1.6천 |
|---|
| 2026.07.10 | ₩19,959 | ₩20,186 | ₩19,959 | ₩20,186 | +1.14% | 300 |
|---|
| 2026.07.09 | ₩20,213 | ₩20,333 | ₩20,186 | ₩20,319 | +0.53% | 9.4천 |
|---|
| 2026.07.08 | ₩19,546 | ₩19,959 | ₩19,333 | ₩19,919 | +1.91% | 1천 |
|---|
| 2026.07.07 | ₩19,853 | ₩20,146 | ₩19,773 | ₩19,773 | -0.40% | 200 |
|---|