시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long AMAT Daily ETF 과거 주가
Leverage Shares 2X Long AMAT Daily ETF · AMAU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long AMAT Daily ETF · AMAU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,226 | ₩21,226 | ₩19,939 | ₩20,114 | -5.24% | 10.7만 |
| 2026.10.08 | ₩20,141 | ₩21,427 | ₩19,832 | ₩20,328 | +0.93% | 21.7만 |
| 2026.10.07 | ₩21,119 | ₩21,574 | ₩20,784 | ₩21,213 | +0.44% | 19만 |
| 2026.10.06 | ₩23,450 | ₩23,450 | ₩21,762 | ₩22,084 | -5.83% | 41만 |
| 2026.10.05 | ₩22,740 | ₩23,290 | ₩22,419 | ₩23,115 | +1.65% | 12.5만 |
| 2026.10.02 | ₩23,115 | ₩23,464 | ₩22,526 | ₩22,928 | -0.81% | 20.5만 |
| 2026.10.01 | ₩20,891 | ₩22,405 | ₩20,891 | ₩21,990 | +5.26% | 36.5만 |
| 2026.09.30 | ₩20,824 | ₩20,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,583 |
| -1.16% |
| 15.6만 |
| 2026.09.29 | ₩19,993 | ₩20,744 | ₩19,698 | ₩20,703 | +3.55% | 34.1만 |
|---|
| 2026.09.28 | ₩18,479 | ₩18,774 | ₩17,568 | ₩18,707 | +1.23% | 20.2만 |
|---|
| 2026.09.25 | ₩18,090 | ₩18,774 | ₩17,956 | ₩18,586 | +2.74% | 34.6만 |
|---|
| 2026.09.24 | ₩17,233 | ₩17,876 | ₩16,804 | ₩17,836 | +3.50% | 29.2만 |
|---|
| 2026.09.23 | ₩17,581 | ₩17,849 | ₩16,857 | ₩17,822 | +1.37% | 51만 |
|---|
| 2026.09.22 | ₩16,563 | ₩17,715 | ₩16,348 | ₩17,715 | +6.96% | 51.6만 |
|---|
| 2026.09.21 | ₩16,455 | ₩17,407 | ₩16,321 | ₩17,112 | +3.99% | 39만 |
|---|
| 2026.09.18 | ₩14,177 | ₩15,745 | ₩14,137 | ₩15,692 | +10.68% | 51만 |
|---|
| 2026.09.17 | ₩14,660 | ₩14,673 | ₩13,695 | ₩13,923 | -5.03% | 32.9만 |
|---|
| 2026.09.16 | ₩14,874 | ₩14,874 | ₩13,548 | ₩13,775 | -7.39% | 19.7만 |
|---|
| 2026.09.15 | ₩14,914 | ₩14,914 | ₩13,923 | ₩14,191 | -4.85% | 14.5만 |
|---|
| 2026.09.14 | ₩14,352 | ₩14,995 | ₩14,084 | ₩14,419 | +0.47% | 27.5만 |
|---|
| 2026.09.11 | ₩16,951 | ₩17,313 | ₩16,549 | ₩16,790 | -0.95% | 9.9만 |
|---|
| 2026.09.10 | ₩16,898 | ₩17,112 | ₩16,362 | ₩16,643 | -1.51% | 13.4만 |
|---|
| 2026.09.09 | ₩17,728 | ₩18,144 | ₩17,380 | ₩17,742 | +0.08% | 14만 |
|---|
| 2026.09.08 | ₩17,487 | ₩18,063 | ₩17,018 | ₩18,063 | +3.30% | 26.6만 |
|---|
| 2026.09.04 | ₩16,563 | ₩17,139 | ₩16,027 | ₩16,764 | +1.21% | 38.6만 |
|---|
| 2026.09.03 | ₩15,276 | ₩15,517 | ₩14,767 | ₩15,424 | +0.96% | 18.9만 |
|---|
| 2026.09.02 | ₩15,933 | ₩15,933 | ₩15,303 | ₩15,625 | -1.93% | 31.7만 |
|---|
| 2026.09.01 | ₩16,442 | ₩16,522 | ₩15,678 | ₩15,919 | -3.18% | 17.1만 |
|---|
| 2026.08.31 | ₩17,326 | ₩17,648 | ₩16,804 | ₩17,139 | -1.08% | 8.2만 |
|---|
| 2026.08.28 | ₩18,506 | ₩18,613 | ₩17,353 | ₩17,407 | -5.94% | 22.1만 |
|---|
| 2026.08.27 | ₩19,042 | ₩19,256 | ₩18,171 | ₩19,082 | +0.21% | 25.5만 |
|---|
| 2026.08.26 | ₩18,733 | ₩18,881 | ₩18,385 | ₩18,827 | +0.50% | 11.5만 |
|---|
| 2026.08.25 | ₩19,725 | ₩19,752 | ₩18,546 | ₩18,841 | -4.48% | 20.8만 |
|---|
| 2026.08.24 | ₩18,827 | ₩19,591 | ₩18,398 | ₩19,229 | +2.14% | 13.4만 |
|---|
| 2026.08.21 | ₩20,851 | ₩20,851 | ₩19,135 | ₩19,899 | -4.56% | 15.3만 |
|---|
| 2026.08.20 | ₩19,765 | ₩20,462 | ₩19,497 | ₩20,194 | +2.17% | 16.7만 |
|---|
| 2026.08.19 | ₩21,373 | ₩21,548 | ₩19,564 | ₩20,141 | -5.77% | 31.6만 |
|---|
| 2026.08.18 | ₩21,266 | ₩21,869 | ₩20,275 | ₩21,655 | +1.83% | 48.7만 |
|---|
| 2026.08.17 | ₩22,097 | ₩23,960 | ₩21,856 | ₩23,531 | +6.49% | 74만 |
|---|
| 2026.08.14 | ₩20,636 | ₩22,606 | ₩20,422 | ₩21,213 | +2.79% | 146.6만 |
|---|
| 2026.08.13 | ₩25,206 | ₩26,318 | ₩23,450 | ₩23,933 | -5.05% | 157.9만 |
|---|
| 2026.08.12 | ₩24,844 | ₩25,367 | ₩24,670 | ₩24,978 | +0.54% | 28만 |
|---|
| 2026.08.11 | ₩24,040 | ₩24,040 | ₩22,713 | ₩22,914 | -4.68% | 11.9만 |
|---|
| 2026.08.10 | ₩25,420 | ₩25,501 | ₩22,620 | ₩22,700 | -10.70% | 13.5만 |
|---|
| 2026.08.07 | ₩24,455 | ₩24,723 | ₩23,290 | ₩24,107 | -1.42% | 5.3만 |
|---|
| 2026.08.06 | ₩23,303 | ₩24,134 | ₩21,802 | ₩23,129 | -0.75% | 10만 |
|---|
| 2026.08.05 | ₩24,563 | ₩25,661 | ₩23,638 | ₩23,718 | -3.44% | 11.6만 |
|---|
| 2026.08.04 | ₩24,804 | ₩25,206 | ₩24,067 | ₩24,965 | +0.65% | 14.4만 |
|---|
| 2026.08.03 | ₩20,730 | ₩22,553 | ₩20,301 | ₩22,553 | +8.79% | 14.9만 |
|---|
| 2026.07.31 | ₩23,491 | ₩23,986 | ₩21,280 | ₩21,588 | -8.10% | 18.4만 |
|---|
| 2026.07.30 | ₩19,591 | ₩21,601 | ₩19,256 | ₩21,079 | +7.59% | 22.6만 |
|---|
| 2026.07.29 | ₩18,398 | ₩19,430 | ₩16,308 | ₩16,308 | -11.36% | 30.8만 |
|---|
| 2026.07.28 | ₩20,770 | ₩21,052 | ₩18,720 | ₩19,645 | -5.42% | 16.3만 |
|---|
| 2026.07.27 | ₩24,991 | ₩25,929 | ₩21,079 | ₩23,236 | -7.02% | 17.3만 |
|---|
| 2026.07.24 | ₩26,800 | ₩27,604 | ₩24,455 | ₩25,085 | -6.40% | 9.1만 |
|---|
| 2026.07.23 | ₩26,197 | ₩28,944 | ₩26,197 | ₩27,712 | +5.78% | 11.1만 |
|---|
| 2026.07.22 | ₩25,688 | ₩27,604 | ₩25,688 | ₩26,894 | +4.69% | 7.8만 |
|---|
| 2026.07.21 | ₩27,832 | ₩28,583 | ₩26,787 | ₩27,966 | +0.48% | 17.1만 |
|---|
| 2026.07.20 | ₩25,983 | ₩27,015 | ₩24,134 | ₩24,281 | -6.55% | 21만 |
|---|
| 2026.07.17 | ₩24,911 | ₩26,774 | ₩23,115 | ₩24,643 | -1.08% | 43.2만 |
|---|
| 2026.07.16 | ₩27,832 | ₩30,874 | ₩27,444 | ₩27,872 | +0.14% | 32.5만 |
|---|
| 2026.07.15 | ₩33,031 | ₩33,031 | ₩27,444 | ₩29,775 | -9.86% | 52.3만 |
|---|
| 2026.07.14 | ₩33,072 | ₩33,098 | ₩30,365 | ₩31,584 | -4.50% | 21만 |
|---|
| 2026.07.13 | ₩29,681 | ₩30,941 | ₩28,703 | ₩29,427 | -0.86% | 29.5만 |
|---|
| 2026.07.10 | ₩29,936 | ₩33,045 | ₩29,306 | ₩32,308 | +7.92% | 26.9만 |
|---|
| 2026.07.09 | ₩35,068 | ₩35,122 | ₩30,619 | ₩30,954 | -11.73% | 50.1만 |
|---|
| 2026.07.08 | ₩26,398 | ₩29,829 | ₩26,398 | ₩29,105 | +10.25% | 28.9만 |
|---|
| 2026.07.07 | ₩26,774 | ₩27,846 | ₩24,656 | ₩27,524 | +2.80% | 31.9만 |
|---|
| 2026.07.06 | ₩35,591 | ₩35,591 | ₩31,490 | ₩31,571 | -11.30% | 38.2만 |
|---|
| 2026.07.02 | ₩39,504 | ₩39,504 | ₩30,231 | ₩32,884 | -16.76% | 73.7만 |
|---|
| 2026.07.01 | ₩41,152 | ₩43,993 | ₩36,904 | ₩38,499 | -6.45% | 74.4만 |
|---|
| 2026.06.30 | ₩44,904 | ₩50,130 | ₩44,596 | ₩48,214 | +7.37% | 67.9만 |
|---|
| 2026.06.29 | ₩37,360 | ₩46,123 | ₩37,253 | ₩44,435 | +18.94% | 65.8만 |
|---|
| 2026.06.26 | ₩38,753 | ₩40,656 | ₩36,047 | ₩36,261 | -6.43% | 31.9만 |
|---|
| 2026.06.25 | ₩38,418 | ₩41,822 | ₩35,323 | ₩41,822 | +8.86% | 33.4만 |
|---|
| 2026.06.24 | ₩32,603 | ₩33,420 | ₩30,820 | ₩32,830 | +0.70% | 30.7만 |
|---|
| 2026.06.23 | ₩31,718 | ₩33,393 | ₩31,155 | ₩32,522 | +2.53% | 26.7만 |
|---|
| 2026.06.22 | ₩37,949 | ₩39,303 | ₩37,092 | ₩39,303 | +3.57% | 31.9만 |
|---|
| 2026.06.18 | ₩37,588 | ₩39,021 | ₩36,047 | ₩36,556 | -2.75% | 36.4만 |
|---|
| 2026.06.17 | ₩34,130 | ₩37,199 | ₩33,809 | ₩33,996 | -0.39% | 50.5만 |
|---|
| 2026.06.16 | ₩32,750 | ₩34,787 | ₩31,102 | ₩31,102 | -5.03% | 13.4만 |
|---|
| 2026.06.15 | ₩33,996 | ₩34,640 | ₩32,670 | ₩33,098 | -2.64% | 33.6만 |
|---|
| 2026.06.12 | ₩29,427 | ₩31,437 | ₩28,810 | ₩31,182 | +5.97% | 20.3만 |
|---|
| 2026.06.11 | ₩26,666 | ₩29,909 | ₩26,439 | ₩29,655 | +11.21% | 20.4만 |
|---|
| 2026.06.10 | ₩24,455 | ₩27,819 | ₩24,013 | ₩24,214 | -0.99% | 18.6만 |
|---|
| 2026.06.09 | ₩24,777 | ₩26,988 | ₩21,387 | ₩24,120 | -2.65% | 12.5만 |
|---|
| 2026.06.08 | ₩22,271 | ₩24,174 | ₩22,057 | ₩23,732 | +6.56% | 8.6만 |
|---|
| 2026.06.05 | ₩22,995 | ₩23,410 | ₩20,261 | ₩20,261 | -11.89% | 5.6만 |
|---|
| 2026.06.04 | ₩23,316 | ₩26,050 | ₩23,075 | ₩25,152 | +7.87% | 15.3만 |
|---|
| 2026.06.03 | ₩23,852 | ₩25,849 | ₩23,839 | ₩25,045 | +5.00% | 17.6만 |
|---|
| 2026.06.02 | ₩21,896 | ₩24,174 | ₩21,454 | ₩24,080 | +9.98% | 15.6만 |
|---|
| 2026.06.01 | ₩20,181 | ₩21,601 | ₩19,403 | ₩21,012 | +4.12% | 13.3만 |
|---|
| 2026.05.29 | ₩20,730 | ₩21,293 | ₩20,033 | ₩20,368 | -1.75% | 13.2만 |
|---|
| 2026.05.28 | ₩19,913 | ₩21,065 | ₩19,336 | ₩20,355 | +2.22% | 3.2만 |
|---|
| 2026.05.27 | ₩21,695 | ₩21,695 | ₩19,618 | ₩20,275 | -6.55% | 11.8만 |
|---|
| 2026.05.26 | ₩19,859 | ₩20,945 | ₩19,470 | ₩20,945 | +5.47% | 15.9만 |
|---|
| 2026.05.22 | ₩18,934 | ₩19,363 | ₩18,747 | ₩18,867 | -0.35% | 6.2만 |
|---|
| 2026.05.21 | ₩18,385 | ₩18,774 | ₩18,050 | ₩18,452 | +0.36% | 10만 |
|---|
| 2026.05.20 | ₩17,621 | ₩18,452 | ₩17,527 | ₩18,345 | +4.11% | 3.9만 |
|---|
| 2026.05.19 | ₩16,603 | ₩17,192 | ₩16,027 | ₩16,790 | +1.13% | 9.6만 |
|---|
| 2026.05.18 | ₩19,899 | ₩19,899 | ₩16,924 | ₩17,420 | -12.46% | 16.4만 |
|---|
| 2026.05.15 | ₩18,881 | ₩20,073 | ₩18,425 | ₩19,430 | +2.91% | 22.9만 |
|---|
| 2026.05.14 | ₩20,610 | ₩20,610 | ₩19,645 | ₩19,980 | -3.06% | 66.9만 |
|---|
| 2026.05.13 | ₩19,859 | ₩19,859 | ₩18,264 | ₩19,564 | -1.48% | 11만 |
|---|