시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long ADI Daily ETF 과거 주가
Leverage Shares 2X Long ADI Daily ETF · ADIU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long ADI Daily ETF · ADIU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,378 | ₩16,526 | ₩16,071 | ₩16,526 | +0.90% | 8.9천 |
| 2026.10.08 | ₩16,419 | ₩16,900 | ₩16,138 | ₩16,552 | +0.81% | 1.5만 |
| 2026.10.07 | ₩16,753 | ₩16,980 | ₩16,539 | ₩16,940 | +1.12% | 4.5천 |
| 2026.10.06 | ₩17,822 | ₩17,822 | ₩17,635 | ₩17,782 | -0.23% | 1.5천 |
| 2026.10.05 | ₩17,194 | ₩17,662 | ₩17,194 | ₩17,662 | +2.72% | 1.9천 |
| 2026.10.02 | ₩16,713 | ₩17,782 | ₩16,713 | ₩17,542 | +4.96% | 3.5천 |
| 2026.10.01 | ₩16,298 | ₩16,592 | ₩16,298 | ₩16,552 | +1.56% | 5.5천 |
| 2026.09.30 | ₩15,697 | ₩15,937 | ₩15,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,937 |
| +1.53% |
| 1.2만 |
| 2026.09.29 | ₩16,285 | ₩16,459 | ₩15,911 | ₩16,004 | -1.72% | 4.1천 |
|---|
| 2026.09.28 | ₩15,416 | ₩15,844 | ₩15,416 | ₩15,790 | +2.43% | 2.7천 |
|---|
| 2026.09.25 | ₩15,269 | ₩15,844 | ₩15,269 | ₩15,710 | +2.89% | 9.2천 |
|---|
| 2026.09.24 | ₩14,587 | ₩14,894 | ₩14,587 | ₩14,828 | +1.65% | 3.6천 |
|---|
| 2026.09.23 | ₩15,242 | ₩15,242 | ₩14,734 | ₩14,975 | -1.75% | 4.9천 |
|---|
| 2026.09.22 | ₩14,854 | ₩15,456 | ₩14,854 | ₩15,456 | +4.05% | 4.3천 |
|---|
| 2026.09.21 | ₩14,266 | ₩14,948 | ₩14,213 | ₩14,948 | +4.78% | 700 |
|---|
| 2026.09.18 | ₩13,852 | ₩14,319 | ₩13,811 | ₩14,319 | +3.38% | 5.7천 |
|---|
| 2026.09.17 | ₩13,557 | ₩13,557 | ₩13,370 | ₩13,370 | -1.38% | 3천 |
|---|
| 2026.09.16 | ₩13,584 | ₩13,704 | ₩13,236 | ₩13,317 | -1.97% | 3.5천 |
|---|
| 2026.09.15 | ₩13,504 | ₩13,517 | ₩13,317 | ₩13,330 | -1.29% | 3.4천 |
|---|
| 2026.09.14 | ₩13,464 | ₩13,491 | ₩13,236 | ₩13,236 | -1.69% | 6.3천 |
|---|
| 2026.09.11 | ₩13,798 | ₩14,801 | ₩13,798 | ₩14,654 | +6.20% | 3천 |
|---|
| 2026.09.10 | ₩13,343 | ₩13,517 | ₩13,343 | ₩13,370 | +0.20% | 1천 |
|---|
| 2026.09.09 | ₩13,584 | ₩13,638 | ₩13,584 | ₩13,638 | +0.39% | 700 |
|---|
| 2026.09.08 | ₩13,785 | ₩13,785 | ₩13,424 | ₩13,491 | -2.13% | 700 |
|---|
| 2026.09.04 | ₩13,651 | ₩13,651 | ₩13,370 | ₩13,491 | -1.18% | 2천 |
|---|
| 2026.09.03 | ₩12,675 | ₩13,049 | ₩12,675 | ₩13,049 | +2.95% | 3.1천 |
|---|
| 2026.09.02 | ₩12,902 | ₩13,250 | ₩12,902 | ₩13,023 | +0.93% | 7.4천 |
|---|
| 2026.09.01 | ₩12,902 | ₩12,929 | ₩12,621 | ₩12,929 | +0.21% | 2.8천 |
|---|
| 2026.08.31 | ₩13,745 | ₩13,745 | ₩13,450 | ₩13,450 | -2.14% | 5.6천 |
|---|
| 2026.08.28 | ₩14,052 | ₩14,052 | ₩13,317 | ₩13,450 | -4.28% | 4천 |
|---|
| 2026.08.27 | ₩14,507 | ₩14,507 | ₩14,239 | ₩14,346 | -1.11% | 1.8천 |
|---|
| 2026.08.26 | ₩14,413 | ₩14,480 | ₩14,159 | ₩14,213 | -1.39% | 3천 |
|---|
| 2026.08.25 | ₩14,146 | ₩14,373 | ₩14,025 | ₩14,373 | +1.61% | 8.6천 |
|---|
| 2026.08.24 | ₩13,731 | ₩14,172 | ₩13,731 | ₩14,172 | +3.21% | 5.3천 |
|---|
| 2026.08.21 | ₩14,640 | ₩14,640 | ₩14,333 | ₩14,333 | -2.10% | 2.4천 |
|---|
| 2026.08.20 | ₩14,921 | ₩14,921 | ₩14,052 | ₩14,172 | -5.02% | 1.3만 |
|---|
| 2026.08.19 | ₩15,777 | ₩15,777 | ₩14,253 | ₩14,253 | -9.66% | 23.9만 |
|---|
| 2026.08.18 | ₩15,135 | ₩15,135 | ₩14,266 | ₩14,761 | -2.47% | 23.5만 |
|---|
| 2026.08.17 | ₩15,763 | ₩16,218 | ₩15,763 | ₩15,763 | 0.00% | 1.3만 |
|---|
| 2026.08.14 | ₩15,041 | ₩15,616 | ₩15,041 | ₩15,616 | +3.82% | 6.8천 |
|---|
| 2026.08.13 | ₩15,028 | ₩15,028 | ₩15,028 | ₩15,028 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩15,657 | ₩15,657 | ₩15,309 | ₩15,309 | -2.22% | 2.3천 |
|---|
| 2026.08.11 | ₩15,630 | ₩15,630 | ₩15,429 | ₩15,429 | -1.28% | 900 |
|---|
| 2026.08.10 | ₩15,590 | ₩15,590 | ₩15,322 | ₩15,322 | -1.72% | 5.8천 |
|---|
| 2026.08.07 | ₩15,884 | ₩15,884 | ₩15,576 | ₩15,737 | -0.93% | 1.8천 |
|---|
| 2026.08.06 | ₩15,108 | ₩15,336 | ₩14,894 | ₩14,894 | -1.42% | 1.1만 |
|---|
| 2026.08.05 | ₩15,015 | ₩15,082 | ₩14,680 | ₩14,814 | -1.34% | 3천 |
|---|
| 2026.08.04 | ₩15,135 | ₩15,135 | ₩15,068 | ₩15,082 | -0.35% | 1.7천 |
|---|
| 2026.08.03 | ₩13,277 | ₩13,932 | ₩13,277 | ₩13,651 | +2.82% | 2.7천 |
|---|
| 2026.07.31 | ₩13,865 | ₩14,373 | ₩13,865 | ₩14,266 | +2.89% | 3.8천 |
|---|
| 2026.07.30 | ₩13,811 | ₩14,065 | ₩13,811 | ₩14,065 | +1.84% | 7.7천 |
|---|
| 2026.07.29 | ₩13,852 | ₩13,852 | ₩13,156 | ₩13,183 | -4.83% | 2.2천 |
|---|
| 2026.07.28 | ₩14,146 | ₩14,186 | ₩14,146 | ₩14,172 | +0.19% | 1천 |
|---|
| 2026.07.27 | ₩14,600 | ₩14,600 | ₩13,825 | ₩14,574 | -0.18% | 2.6천 |
|---|
| 2026.07.24 | ₩14,894 | ₩14,894 | ₩14,319 | ₩14,480 | -2.78% | 2천 |
|---|
| 2026.07.23 | ₩14,948 | ₩15,162 | ₩14,921 | ₩15,095 | +0.98% | 1.9천 |
|---|
| 2026.07.22 | ₩15,349 | ₩15,750 | ₩15,349 | ₩15,750 | +2.61% | 2.2천 |
|---|
| 2026.07.21 | ₩15,015 | ₩15,550 | ₩15,015 | ₩15,550 | +3.56% | 3.5천 |
|---|
| 2026.07.20 | ₩15,282 | ₩15,282 | ₩14,667 | ₩14,667 | -4.02% | 4.6천 |
|---|
| 2026.07.17 | ₩14,119 | ₩15,068 | ₩14,119 | ₩14,961 | +5.97% | 3.3천 |
|---|
| 2026.07.16 | ₩15,082 | ₩15,469 | ₩15,082 | ₩15,242 | +1.06% | 1만 |
|---|
| 2026.07.15 | ₩16,499 | ₩16,499 | ₩15,670 | ₩16,191 | -1.86% | 4.4천 |
|---|
| 2026.07.14 | ₩16,726 | ₩16,860 | ₩16,325 | ₩16,365 | -2.16% | 7.5천 |
|---|
| 2026.07.13 | ₩15,710 | ₩16,044 | ₩15,710 | ₩15,870 | +1.02% | 1.7천 |
|---|
| 2026.07.10 | ₩16,138 | ₩16,633 | ₩16,138 | ₩16,633 | +3.07% | 2천 |
|---|
| 2026.07.09 | ₩16,713 | ₩16,713 | ₩16,272 | ₩16,459 | -1.52% | 1.9천 |
|---|
| 2026.07.08 | ₩15,496 | ₩15,790 | ₩15,389 | ₩15,790 | +1.90% | 400 |
|---|
| 2026.07.07 | ₩15,443 | ₩15,443 | ₩14,774 | ₩15,122 | -2.08% | 3.4천 |
|---|
| 2026.07.06 | ₩16,124 | ₩16,619 | ₩16,111 | ₩16,111 | -0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩16,298 | ₩16,298 | ₩14,921 | ₩15,095 | -7.38% | 2.7천 |
|---|
| 2026.07.01 | ₩16,526 | ₩16,739 | ₩16,338 | ₩16,338 | -1.13% | 5.2천 |
|---|
| 2026.06.30 | ₩16,913 | ₩17,047 | ₩16,739 | ₩16,900 | -0.08% | 6.2천 |
|---|
| 2026.06.29 | ₩16,766 | ₩16,766 | ₩15,964 | ₩16,312 | -2.71% | 4.8천 |
|---|
| 2026.06.26 | ₩17,274 | ₩17,448 | ₩15,951 | ₩15,951 | -7.66% | 9.5천 |
|---|
| 2026.06.25 | ₩19,654 | ₩19,654 | ₩18,585 | ₩18,785 | -4.42% | 3.1천 |
|---|
| 2026.06.24 | ₩17,956 | ₩18,611 | ₩17,956 | ₩18,357 | +2.23% | 1.4만 |
|---|
| 2026.06.23 | ₩19,240 | ₩19,240 | ₩17,635 | ₩17,956 | -6.67% | 1만 |
|---|
| 2026.06.22 | ₩21,219 | ₩21,620 | ₩20,751 | ₩21,620 | +1.89% | 6.7천 |
|---|
| 2026.06.18 | ₩20,242 | ₩20,858 | ₩20,136 | ₩20,737 | +2.44% | 7.7천 |
|---|
| 2026.06.17 | ₩19,708 | ₩19,708 | ₩18,892 | ₩18,892 | -4.14% | 1.7천 |
|---|
| 2026.06.16 | ₩20,443 | ₩20,523 | ₩19,039 | ₩19,039 | -6.87% | 1.4천 |
|---|