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 | ₩21,157 | ₩21,157 | ₩19,875 | ₩20,049 | -5.24% | 10.7만 |
| 2026.10.08 | ₩20,075 | ₩21,358 | ₩19,768 | ₩20,262 | +0.93% | 21.7만 |
| 2026.10.07 | ₩21,050 | ₩21,504 | ₩20,716 | ₩21,144 | +0.44% | 19만 |
| 2026.10.06 | ₩23,374 | ₩23,374 | ₩21,691 | ₩22,012 | -5.83% | 41만 |
| 2026.10.05 | ₩22,666 | ₩23,214 | ₩22,346 | ₩23,040 | +1.65% | 12.5만 |
| 2026.10.02 | ₩23,040 | ₩23,388 | ₩22,453 | ₩22,853 | -0.81% | 20.5만 |
| 2026.10.01 | ₩20,823 | ₩22,333 | ₩20,823 | ₩21,919 | +5.26% | 36.5만 |
| 2026.09.30 | ₩20,756 | ₩20,837 | ₩20,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,516 |
| -1.16% |
| 15.6만 |
| 2026.09.29 | ₩19,928 | ₩20,676 | ₩19,634 | ₩20,636 | +3.55% | 34.1만 |
|---|
| 2026.09.28 | ₩18,419 | ₩18,713 | ₩17,511 | ₩18,646 | +1.23% | 20.2만 |
|---|
| 2026.09.25 | ₩18,032 | ₩18,713 | ₩17,898 | ₩18,526 | +2.74% | 34.6만 |
|---|
| 2026.09.24 | ₩17,177 | ₩17,818 | ₩16,749 | ₩17,778 | +3.50% | 29.2만 |
|---|
| 2026.09.23 | ₩17,524 | ₩17,791 | ₩16,803 | ₩17,765 | +1.37% | 51만 |
|---|
| 2026.09.22 | ₩16,509 | ₩17,658 | ₩16,295 | ₩17,658 | +6.96% | 51.6만 |
|---|
| 2026.09.21 | ₩16,402 | ₩17,350 | ₩16,269 | ₩17,057 | +3.99% | 39만 |
|---|
| 2026.09.18 | ₩14,131 | ₩15,694 | ₩14,091 | ₩15,641 | +10.68% | 51만 |
|---|
| 2026.09.17 | ₩14,612 | ₩14,626 | ₩13,651 | ₩13,878 | -5.03% | 32.9만 |
|---|
| 2026.09.16 | ₩14,826 | ₩14,826 | ₩13,504 | ₩13,731 | -7.39% | 19.7만 |
|---|
| 2026.09.15 | ₩14,866 | ₩14,866 | ₩13,878 | ₩14,145 | -4.85% | 14.5만 |
|---|
| 2026.09.14 | ₩14,305 | ₩14,946 | ₩14,038 | ₩14,372 | +0.47% | 27.5만 |
|---|
| 2026.09.11 | ₩16,896 | ₩17,257 | ₩16,496 | ₩16,736 | -0.95% | 9.9만 |
|---|
| 2026.09.10 | ₩16,843 | ₩17,057 | ₩16,309 | ₩16,589 | -1.51% | 13.4만 |
|---|
| 2026.09.09 | ₩17,671 | ₩18,085 | ₩17,324 | ₩17,684 | +0.08% | 14만 |
|---|
| 2026.09.08 | ₩17,431 | ₩18,005 | ₩16,963 | ₩18,005 | +3.30% | 26.6만 |
|---|
| 2026.09.04 | ₩16,509 | ₩17,083 | ₩15,975 | ₩16,709 | +1.21% | 38.6만 |
|---|
| 2026.09.03 | ₩15,227 | ₩15,467 | ₩14,719 | ₩15,374 | +0.96% | 18.9만 |
|---|
| 2026.09.02 | ₩15,881 | ₩15,881 | ₩15,253 | ₩15,574 | -1.93% | 31.7만 |
|---|
| 2026.09.01 | ₩16,389 | ₩16,469 | ₩15,627 | ₩15,868 | -3.18% | 17.1만 |
|---|
| 2026.08.31 | ₩17,270 | ₩17,591 | ₩16,749 | ₩17,083 | -1.08% | 8.2만 |
|---|
| 2026.08.28 | ₩18,446 | ₩18,553 | ₩17,297 | ₩17,350 | -5.94% | 22.1만 |
|---|
| 2026.08.27 | ₩18,980 | ₩19,194 | ₩18,112 | ₩19,020 | +0.21% | 25.5만 |
|---|
| 2026.08.26 | ₩18,673 | ₩18,820 | ₩18,326 | ₩18,766 | +0.50% | 11.5만 |
|---|
| 2026.08.25 | ₩19,661 | ₩19,688 | ₩18,486 | ₩18,780 | -4.48% | 20.8만 |
|---|
| 2026.08.24 | ₩18,766 | ₩19,528 | ₩18,339 | ₩19,167 | +2.14% | 13.4만 |
|---|
| 2026.08.21 | ₩20,783 | ₩20,783 | ₩19,074 | ₩19,835 | -4.56% | 15.3만 |
|---|
| 2026.08.20 | ₩19,701 | ₩20,396 | ₩19,434 | ₩20,129 | +2.17% | 16.7만 |
|---|
| 2026.08.19 | ₩21,304 | ₩21,478 | ₩19,501 | ₩20,075 | -5.77% | 31.6만 |
|---|
| 2026.08.18 | ₩21,197 | ₩21,798 | ₩20,209 | ₩21,585 | +1.83% | 48.7만 |
|---|
| 2026.08.17 | ₩22,025 | ₩23,882 | ₩21,785 | ₩23,455 | +6.49% | 74만 |
|---|
| 2026.08.14 | ₩20,569 | ₩22,533 | ₩20,356 | ₩21,144 | +2.79% | 146.6만 |
|---|
| 2026.08.13 | ₩25,124 | ₩26,233 | ₩23,374 | ₩23,855 | -5.05% | 157.9만 |
|---|
| 2026.08.12 | ₩24,764 | ₩25,284 | ₩24,590 | ₩24,897 | +0.54% | 28만 |
|---|
| 2026.08.11 | ₩23,962 | ₩23,962 | ₩22,640 | ₩22,840 | -4.68% | 11.9만 |
|---|
| 2026.08.10 | ₩25,338 | ₩25,418 | ₩22,546 | ₩22,626 | -10.70% | 13.5만 |
|---|
| 2026.08.07 | ₩24,376 | ₩24,643 | ₩23,214 | ₩24,029 | -1.42% | 5.3만 |
|---|
| 2026.08.06 | ₩23,227 | ₩24,056 | ₩21,732 | ₩23,054 | -0.75% | 10만 |
|---|
| 2026.08.05 | ₩24,483 | ₩25,578 | ₩23,561 | ₩23,642 | -3.44% | 11.6만 |
|---|
| 2026.08.04 | ₩24,723 | ₩25,124 | ₩23,989 | ₩24,884 | +0.65% | 14.4만 |
|---|
| 2026.08.03 | ₩20,663 | ₩22,479 | ₩20,236 | ₩22,479 | +8.79% | 14.9만 |
|---|
| 2026.07.31 | ₩23,414 | ₩23,909 | ₩21,211 | ₩21,518 | -8.10% | 18.4만 |
|---|
| 2026.07.30 | ₩19,528 | ₩21,531 | ₩19,194 | ₩21,010 | +7.59% | 22.6만 |
|---|
| 2026.07.29 | ₩18,339 | ₩19,367 | ₩16,255 | ₩16,255 | -11.36% | 30.8만 |
|---|
| 2026.07.28 | ₩20,703 | ₩20,984 | ₩18,659 | ₩19,581 | -5.42% | 16.3만 |
|---|
| 2026.07.27 | ₩24,910 | ₩25,845 | ₩21,010 | ₩23,161 | -7.02% | 17.3만 |
|---|
| 2026.07.24 | ₩26,714 | ₩27,515 | ₩24,376 | ₩25,004 | -6.40% | 9.1만 |
|---|
| 2026.07.23 | ₩26,113 | ₩28,851 | ₩26,113 | ₩27,622 | +5.78% | 11.1만 |
|---|
| 2026.07.22 | ₩25,605 | ₩27,515 | ₩25,605 | ₩26,807 | +4.69% | 7.8만 |
|---|
| 2026.07.21 | ₩27,742 | ₩28,490 | ₩26,700 | ₩27,876 | +0.48% | 17.1만 |
|---|
| 2026.07.20 | ₩25,899 | ₩26,927 | ₩24,056 | ₩24,203 | -6.55% | 21만 |
|---|
| 2026.07.17 | ₩24,830 | ₩26,687 | ₩23,040 | ₩24,563 | -1.08% | 43.2만 |
|---|
| 2026.07.16 | ₩27,742 | ₩30,774 | ₩27,355 | ₩27,782 | +0.14% | 32.5만 |
|---|
| 2026.07.15 | ₩32,925 | ₩32,925 | ₩27,355 | ₩29,679 | -9.86% | 52.3만 |
|---|
| 2026.07.14 | ₩32,965 | ₩32,991 | ₩30,267 | ₩31,482 | -4.50% | 21만 |
|---|
| 2026.07.13 | ₩29,585 | ₩30,841 | ₩28,610 | ₩29,332 | -0.86% | 29.5만 |
|---|
| 2026.07.10 | ₩29,839 | ₩32,938 | ₩29,211 | ₩32,203 | +7.92% | 26.9만 |
|---|
| 2026.07.09 | ₩34,955 | ₩35,008 | ₩30,520 | ₩30,854 | -11.73% | 50.1만 |
|---|
| 2026.07.08 | ₩26,313 | ₩29,732 | ₩26,313 | ₩29,011 | +10.25% | 28.9만 |
|---|
| 2026.07.07 | ₩26,687 | ₩27,755 | ₩24,577 | ₩27,435 | +2.80% | 31.9만 |
|---|
| 2026.07.06 | ₩35,476 | ₩35,476 | ₩31,388 | ₩31,469 | -11.30% | 38.2만 |
|---|
| 2026.07.02 | ₩39,376 | ₩39,376 | ₩30,133 | ₩32,778 | -16.76% | 73.7만 |
|---|
| 2026.07.01 | ₩41,019 | ₩43,850 | ₩36,785 | ₩38,374 | -6.45% | 74.4만 |
|---|
| 2026.06.30 | ₩44,759 | ₩49,968 | ₩44,451 | ₩48,058 | +7.37% | 67.9만 |
|---|
| 2026.06.29 | ₩37,239 | ₩45,974 | ₩37,132 | ₩44,291 | +18.94% | 65.8만 |
|---|
| 2026.06.26 | ₩38,628 | ₩40,525 | ₩35,930 | ₩36,144 | -6.43% | 31.9만 |
|---|
| 2026.06.25 | ₩38,294 | ₩41,687 | ₩35,209 | ₩41,687 | +8.86% | 33.4만 |
|---|
| 2026.06.24 | ₩32,497 | ₩33,312 | ₩30,721 | ₩32,724 | +0.70% | 30.7만 |
|---|
| 2026.06.23 | ₩31,616 | ₩33,285 | ₩31,055 | ₩32,417 | +2.53% | 26.7만 |
|---|
| 2026.06.22 | ₩37,826 | ₩39,175 | ₩36,972 | ₩39,175 | +3.57% | 31.9만 |
|---|
| 2026.06.18 | ₩37,466 | ₩38,895 | ₩35,930 | ₩36,437 | -2.75% | 36.4만 |
|---|
| 2026.06.17 | ₩34,020 | ₩37,078 | ₩33,699 | ₩33,886 | -0.39% | 50.5만 |
|---|
| 2026.06.16 | ₩32,644 | ₩34,674 | ₩31,001 | ₩31,001 | -5.03% | 13.4만 |
|---|
| 2026.06.15 | ₩33,886 | ₩34,527 | ₩32,564 | ₩32,991 | -2.64% | 33.6만 |
|---|
| 2026.06.12 | ₩29,332 | ₩31,335 | ₩28,717 | ₩31,081 | +5.97% | 20.3만 |
|---|
| 2026.06.11 | ₩26,580 | ₩29,812 | ₩26,353 | ₩29,559 | +11.21% | 20.4만 |
|---|
| 2026.06.10 | ₩24,376 | ₩27,729 | ₩23,935 | ₩24,136 | -0.99% | 18.6만 |
|---|
| 2026.06.09 | ₩24,697 | ₩26,901 | ₩21,317 | ₩24,042 | -2.65% | 12.5만 |
|---|
| 2026.06.08 | ₩22,199 | ₩24,096 | ₩21,985 | ₩23,655 | +6.56% | 8.6만 |
|---|
| 2026.06.05 | ₩22,920 | ₩23,334 | ₩20,195 | ₩20,195 | -11.89% | 5.6만 |
|---|
| 2026.06.04 | ₩23,241 | ₩25,966 | ₩23,000 | ₩25,071 | +7.87% | 15.3만 |
|---|
| 2026.06.03 | ₩23,775 | ₩25,765 | ₩23,762 | ₩24,964 | +5.00% | 17.6만 |
|---|
| 2026.06.02 | ₩21,825 | ₩24,096 | ₩21,384 | ₩24,002 | +9.98% | 15.6만 |
|---|
| 2026.06.01 | ₩20,115 | ₩21,531 | ₩19,341 | ₩20,943 | +4.12% | 13.3만 |
|---|
| 2026.05.29 | ₩20,663 | ₩21,224 | ₩19,968 | ₩20,302 | -1.75% | 13.2만 |
|---|
| 2026.05.28 | ₩19,848 | ₩20,997 | ₩19,274 | ₩20,289 | +2.22% | 3.2만 |
|---|
| 2026.05.27 | ₩21,625 | ₩21,625 | ₩19,554 | ₩20,209 | -6.55% | 11.8만 |
|---|
| 2026.05.26 | ₩19,795 | ₩20,877 | ₩19,407 | ₩20,877 | +5.47% | 15.9만 |
|---|
| 2026.05.22 | ₩18,873 | ₩19,301 | ₩18,686 | ₩18,806 | -0.35% | 6.2만 |
|---|
| 2026.05.21 | ₩18,326 | ₩18,713 | ₩17,992 | ₩18,392 | +0.36% | 10만 |
|---|
| 2026.05.20 | ₩17,564 | ₩18,392 | ₩17,471 | ₩18,285 | +4.11% | 3.9만 |
|---|
| 2026.05.19 | ₩16,549 | ₩17,137 | ₩15,975 | ₩16,736 | +1.13% | 9.6만 |
|---|
| 2026.05.18 | ₩19,835 | ₩19,835 | ₩16,870 | ₩17,364 | -12.46% | 16.4만 |
|---|
| 2026.05.15 | ₩18,820 | ₩20,008 | ₩18,366 | ₩19,367 | +2.91% | 22.9만 |
|---|
| 2026.05.14 | ₩20,543 | ₩20,543 | ₩19,581 | ₩19,915 | -3.06% | 66.9만 |
|---|
| 2026.05.13 | ₩19,795 | ₩19,795 | ₩18,205 | ₩19,501 | -1.48% | 11만 |
|---|