시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long AMZN Daily ETF 과거 주가
Leverage Shares 2X Long AMZN Daily ETF · AMZG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long AMZN Daily ETF · AMZG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,610 | ₩21,723 | ₩20,543 | ₩21,481 | +4.23% | 12.5만 |
| 2026.10.08 | ₩21,025 | ₩21,025 | ₩20,154 | ₩20,207 | -3.89% | 7.9만 |
| 2026.10.07 | ₩20,341 | ₩21,320 | ₩20,046 | ₩21,159 | +4.02% | 8만 |
| 2026.10.06 | ₩20,167 | ₩20,610 | ₩19,899 | ₩20,569 | +1.99% | 7.3만 |
| 2026.10.05 | ₩19,725 | ₩20,274 | ₩19,698 | ₩19,778 | +0.27% | 4.1만 |
| 2026.10.02 | ₩19,792 | ₩20,114 | ₩19,658 | ₩19,819 | +0.14% | 4만 |
| 2026.10.01 | ₩19,738 | ₩19,738 | ₩19,041 | ₩19,349 | -1.97% | 3.1만 |
| 2026.09.30 | ₩19,054 | ₩19,926 | ₩19,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,470 |
| +2.18% |
| 3.2만 |
| 2026.09.29 | ₩19,054 | ₩19,443 | ₩18,853 | ₩19,121 | +0.35% | 2.2만 |
|---|
| 2026.09.28 | ₩19,108 | ₩19,215 | ₩18,907 | ₩19,054 | -0.28% | 2.7만 |
|---|
| 2026.09.25 | ₩19,376 | ₩19,751 | ₩19,229 | ₩19,591 | +1.11% | 3만 |
|---|
| 2026.09.24 | ₩19,121 | ₩19,711 | ₩19,027 | ₩19,591 | +2.45% | 2.4만 |
|---|
| 2026.09.23 | ₩20,234 | ₩20,234 | ₩19,322 | ₩19,577 | -3.25% | 5.2만 |
|---|
| 2026.09.22 | ₩20,583 | ₩21,092 | ₩20,301 | ₩20,489 | -0.46% | 3.7만 |
|---|
| 2026.09.21 | ₩20,717 | ₩21,200 | ₩20,315 | ₩21,052 | +1.62% | 4.8만 |
|---|
| 2026.09.18 | ₩20,127 | ₩20,543 | ₩20,073 | ₩20,301 | +0.87% | 2.8만 |
|---|
| 2026.09.17 | ₩19,953 | ₩20,127 | ₩19,658 | ₩19,926 | -0.13% | 2.9만 |
|---|
| 2026.09.16 | ₩19,564 | ₩19,564 | ₩18,880 | ₩19,121 | -2.26% | 5.3만 |
|---|
| 2026.09.15 | ₩20,221 | ₩20,221 | ₩19,309 | ₩19,483 | -3.65% | 3.5만 |
|---|
| 2026.09.14 | ₩20,194 | ₩20,677 | ₩19,926 | ₩20,355 | +0.80% | 2.8만 |
|---|
| 2026.09.11 | ₩20,382 | ₩20,972 | ₩20,382 | ₩20,905 | +2.57% | 2.9만 |
|---|
| 2026.09.10 | ₩19,872 | ₩20,288 | ₩19,778 | ₩20,060 | +0.94% | 1.5만 |
|---|
| 2026.09.09 | ₩20,328 | ₩20,449 | ₩19,993 | ₩20,167 | -0.79% | 6.6만 |
|---|
| 2026.09.08 | ₩20,851 | ₩21,025 | ₩20,596 | ₩20,931 | +0.39% | 2.7만 |
|---|
| 2026.09.04 | ₩21,320 | ₩21,602 | ₩20,690 | ₩21,186 | -0.63% | 1.6만 |
|---|
| 2026.09.03 | ₩21,119 | ₩21,361 | ₩20,864 | ₩21,280 | +0.76% | 2.1만 |
|---|
| 2026.09.02 | ₩20,583 | ₩20,811 | ₩20,543 | ₩20,583 | 0.00% | 9.1천 |
|---|
| 2026.09.01 | ₩20,744 | ₩20,744 | ₩20,368 | ₩20,623 | -0.58% | 3.8만 |
|---|
| 2026.08.31 | ₩22,259 | ₩22,259 | ₩21,079 | ₩21,629 | -2.83% | 6.1만 |
|---|
| 2026.08.28 | ₩21,280 | ₩22,782 | ₩21,226 | ₩22,608 | +6.24% | 9만 |
|---|
| 2026.08.27 | ₩21,481 | ₩21,481 | ₩20,757 | ₩20,985 | -2.31% | 2.3만 |
|---|
| 2026.08.26 | ₩21,857 | ₩21,857 | ₩21,320 | ₩21,642 | -0.98% | 1.5만 |
|---|
| 2026.08.25 | ₩22,058 | ₩22,138 | ₩21,602 | ₩21,776 | -1.28% | 5.4만 |
|---|
| 2026.08.24 | ₩21,642 | ₩22,125 | ₩21,575 | ₩22,004 | +1.67% | 3.3만 |
|---|
| 2026.08.21 | ₩21,709 | ₩21,749 | ₩21,159 | ₩21,414 | -1.36% | 2.9만 |
|---|
| 2026.08.20 | ₩22,125 | ₩22,192 | ₩21,575 | ₩21,642 | -2.18% | 3만 |
|---|
| 2026.08.19 | ₩21,924 | ₩22,701 | ₩21,615 | ₩22,661 | +3.36% | 3.5만 |
|---|
| 2026.08.18 | ₩21,830 | ₩22,031 | ₩21,293 | ₩21,575 | -1.17% | 25.3만 |
|---|
| 2026.08.17 | ₩22,567 | ₩22,661 | ₩21,401 | ₩21,883 | -3.03% | 16.7만 |
|---|
| 2026.08.14 | ₩22,581 | ₩22,742 | ₩22,178 | ₩22,272 | -1.37% | 10.6만 |
|---|
| 2026.08.13 | ₩22,929 | ₩23,372 | ₩22,621 | ₩22,675 | -1.11% | 47.5만 |
|---|
| 2026.08.12 | ₩24,056 | ₩24,096 | ₩22,970 | ₩23,090 | -4.01% | 36만 |
|---|
| 2026.08.11 | ₩25,196 | ₩25,196 | ₩23,828 | ₩23,962 | -4.90% | 7.5만 |
|---|
| 2026.08.10 | ₩24,525 | ₩25,330 | ₩24,404 | ₩25,142 | +2.52% | 12.1만 |
|---|
| 2026.08.07 | ₩24,203 | ₩25,035 | ₩24,203 | ₩24,404 | +0.83% | 2.5만 |
|---|
| 2026.08.06 | ₩24,297 | ₩24,552 | ₩23,855 | ₩24,029 | -1.10% | 18.7만 |
|---|
| 2026.08.05 | ₩25,745 | ₩25,906 | ₩23,144 | ₩24,203 | -5.99% | 90.1만 |
|---|
| 2026.08.04 | ₩24,820 | ₩25,558 | ₩24,740 | ₩25,075 | +1.03% | 52.2만 |
|---|
| 2026.08.03 | ₩25,316 | ₩26,764 | ₩25,303 | ₩26,282 | +3.81% | 48.5만 |
|---|
| 2026.07.31 | ₩23,211 | ₩24,378 | ₩22,795 | ₩24,042 | +3.58% | 44.2만 |
|---|
| 2026.07.30 | ₩18,290 | ₩19,094 | ₩17,794 | ₩18,504 | +1.17% | 31.1만 |
|---|
| 2026.07.29 | ₩17,526 | ₩17,981 | ₩17,056 | ₩17,070 | -2.60% | 13.2만 |
|---|
| 2026.07.28 | ₩17,660 | ₩17,861 | ₩17,432 | ₩17,780 | +0.68% | 1.1만 |
|---|
| 2026.07.27 | ₩18,370 | ₩18,384 | ₩17,861 | ₩17,861 | -2.77% | 7.3천 |
|---|
| 2026.07.24 | ₩18,169 | ₩18,303 | ₩17,928 | ₩17,995 | -0.96% | 5.4천 |
|---|
| 2026.07.23 | ₩18,679 | ₩18,679 | ₩18,049 | ₩18,290 | -2.08% | 1.5만 |
|---|
| 2026.07.22 | ₩20,248 | ₩20,274 | ₩19,765 | ₩20,100 | -0.73% | 7.3천 |
|---|
| 2026.07.21 | ₩20,905 | ₩20,905 | ₩20,462 | ₩20,476 | -2.05% | 1만 |
|---|
| 2026.07.20 | ₩20,744 | ₩21,320 | ₩20,744 | ₩20,945 | +0.97% | 9.5천 |
|---|
| 2026.07.17 | ₩19,792 | ₩20,864 | ₩19,792 | ₩20,462 | +3.39% | 8.4천 |
|---|
| 2026.07.16 | ₩22,044 | ₩22,178 | ₩20,663 | ₩20,945 | -4.99% | 2.9만 |
|---|
| 2026.07.15 | ₩21,629 | ₩21,937 | ₩21,629 | ₩21,776 | +0.68% | 7.7천 |
|---|
| 2026.07.14 | ₩20,140 | ₩20,623 | ₩19,899 | ₩20,623 | +2.40% | 6.1천 |
|---|
| 2026.07.13 | ₩20,610 | ₩20,851 | ₩20,368 | ₩20,476 | -0.65% | 8.6천 |
|---|
| 2026.07.10 | ₩20,449 | ₩20,449 | ₩20,087 | ₩20,248 | -0.98% | 5.7천 |
|---|
| 2026.07.09 | ₩19,403 | ₩20,502 | ₩19,403 | ₩20,502 | +5.67% | 500 |
|---|
| 2026.07.08 | ₩19,738 | ₩19,926 | ₩19,738 | ₩19,926 | +0.95% | 900 |
|---|
| 2026.07.07 | ₩20,261 | ₩20,543 | ₩19,953 | ₩20,395 | +0.66% | 3.2천 |
|---|