시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long APH Daily ETF 과거 주가
Leverage Shares 2X Long APH Daily ETF · APHG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long APH Daily ETF · APHG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,740 | ₩22,740 | ₩21,923 | ₩22,057 | -3.01% | 1.9천 |
| 2026.10.08 | ₩21,749 | ₩21,842 | ₩20,703 | ₩21,132 | -2.83% | 1.2만 |
| 2026.10.07 | ₩22,673 | ₩22,673 | ₩22,378 | ₩22,419 | -1.12% | 1.9천 |
| 2026.10.06 | ₩23,115 | ₩23,450 | ₩22,727 | ₩22,821 | -1.28% | 5.4천 |
| 2026.10.05 | ₩22,285 | ₩22,285 | ₩22,084 | ₩22,258 | -0.12% | 800 |
| 2026.10.02 | ₩21,936 | ₩22,137 | ₩21,936 | ₩22,097 | +0.73% | 1.1천 |
| 2026.10.01 | ₩20,730 | ₩21,775 | ₩20,730 | ₩21,507 | +3.75% | 2.9천 |
| 2026.09.30 | ₩21,454 | ₩21,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,784 |
| -3.12% |
| 3.3천 |
| 2026.09.29 | ₩21,280 | ₩21,280 | ₩20,784 | ₩20,784 | -2.33% | 5.8천 |
|---|
| 2026.09.28 | ₩20,811 | ₩21,172 | ₩20,556 | ₩20,931 | +0.58% | 1.7천 |
|---|
| 2026.09.25 | ₩20,690 | ₩20,985 | ₩20,636 | ₩20,717 | +0.13% | 2.8천 |
|---|
| 2026.09.24 | ₩19,001 | ₩20,275 | ₩19,001 | ₩20,275 | +6.70% | 1.3천 |
|---|
| 2026.09.23 | ₩19,792 | ₩19,926 | ₩19,604 | ₩19,859 | +0.34% | 1.4천 |
|---|
| 2026.09.22 | ₩19,283 | ₩20,315 | ₩19,256 | ₩20,301 | +5.28% | 1.2천 |
|---|
| 2026.09.21 | ₩18,224 | ₩19,229 | ₩18,117 | ₩19,162 | +5.15% | 1.5천 |
|---|
| 2026.09.18 | ₩18,345 | ₩18,345 | ₩17,608 | ₩17,608 | -4.02% | 900 |
|---|
| 2026.09.17 | ₩17,889 | ₩18,023 | ₩17,889 | ₩18,023 | +0.75% | 400 |
|---|
| 2026.09.16 | ₩17,889 | ₩18,090 | ₩17,527 | ₩17,527 | -2.02% | 2.4천 |
|---|
| 2026.09.15 | ₩18,184 | ₩18,184 | ₩17,688 | ₩17,688 | -2.73% | 1.9천 |
|---|
| 2026.09.14 | ₩19,551 | ₩19,551 | ₩18,278 | ₩18,278 | -6.51% | 7.3천 |
|---|
| 2026.09.11 | ₩20,516 | ₩20,891 | ₩20,114 | ₩20,770 | +1.24% | 5.5천 |
|---|
| 2026.09.10 | ₩19,082 | ₩19,082 | ₩18,841 | ₩19,055 | -0.14% | 2.6천 |
|---|
| 2026.09.09 | ₩19,993 | ₩19,993 | ₩19,578 | ₩19,698 | -1.47% | 2.6천 |
|---|
| 2026.09.08 | ₩20,596 | ₩20,596 | ₩19,953 | ₩19,953 | -3.12% | 2천 |
|---|
| 2026.09.04 | ₩20,435 | ₩20,435 | ₩20,355 | ₩20,382 | -0.26% | 2천 |
|---|
| 2026.09.03 | ₩18,908 | ₩20,020 | ₩18,908 | ₩20,020 | +5.88% | 3.4천 |
|---|
| 2026.09.02 | ₩19,511 | ₩19,511 | ₩18,171 | ₩19,068 | -2.27% | 7.9천 |
|---|
| 2026.09.01 | ₩18,908 | ₩19,819 | ₩18,894 | ₩19,819 | +4.82% | 4.1천 |
|---|
| 2026.08.31 | ₩18,117 | ₩18,975 | ₩18,117 | ₩18,827 | +3.92% | 1.9천 |
|---|
| 2026.08.28 | ₩18,666 | ₩18,693 | ₩18,599 | ₩18,599 | -0.36% | 500 |
|---|
| 2026.08.27 | ₩19,417 | ₩19,497 | ₩19,403 | ₩19,497 | +0.41% | 1.1만 |
|---|
| 2026.08.26 | ₩19,202 | ₩19,537 | ₩19,202 | ₩19,470 | +1.40% | 1.6천 |
|---|
| 2026.08.25 | ₩18,626 | ₩18,934 | ₩18,573 | ₩18,934 | +1.65% | 2.1천 |
|---|
| 2026.08.24 | ₩17,420 | ₩18,130 | ₩17,259 | ₩18,130 | +4.08% | 2.2천 |
|---|
| 2026.08.21 | ₩17,903 | ₩18,532 | ₩17,836 | ₩18,532 | +3.52% | 3.1천 |
|---|
| 2026.08.20 | ₩18,104 | ₩18,104 | ₩17,621 | ₩17,621 | -2.66% | 6.7천 |
|---|
| 2026.08.19 | ₩18,787 | ₩18,787 | ₩18,291 | ₩18,291 | -2.64% | 600 |
|---|
| 2026.08.18 | ₩21,521 | ₩21,521 | ₩19,149 | ₩19,149 | -11.02% | 3.3천 |
|---|
| 2026.08.17 | ₩21,306 | ₩22,338 | ₩21,146 | ₩22,151 | +3.96% | 3.6천 |
|---|
| 2026.08.14 | ₩21,226 | ₩21,266 | ₩21,105 | ₩21,213 | -0.06% | 3.9만 |
|---|
| 2026.08.13 | ₩22,365 | ₩22,365 | ₩20,851 | ₩20,891 | -6.59% | 4.9만 |
|---|
| 2026.08.12 | ₩22,070 | ₩22,244 | ₩21,909 | ₩21,909 | -0.73% | 3.2천 |
|---|
| 2026.08.11 | ₩22,164 | ₩22,164 | ₩21,400 | ₩21,400 | -3.45% | 1.6천 |
|---|
| 2026.08.10 | ₩21,990 | ₩21,990 | ₩21,507 | ₩21,507 | -2.19% | 500 |
|---|
| 2026.08.07 | ₩21,655 | ₩21,722 | ₩21,655 | ₩21,722 | +0.31% | 1.7천 |
|---|
| 2026.08.06 | ₩22,754 | ₩23,464 | ₩22,110 | ₩22,110 | -2.83% | 1.4만 |
|---|
| 2026.08.05 | ₩23,115 | ₩23,276 | ₩22,512 | ₩22,821 | -1.28% | 1.2만 |
|---|
| 2026.08.04 | ₩21,749 | ₩22,687 | ₩21,333 | ₩22,432 | +3.14% | 1.4만 |
|---|
| 2026.08.03 | ₩19,176 | ₩20,543 | ₩19,176 | ₩20,543 | +7.13% | 1.2천 |
|---|
| 2026.07.31 | ₩21,159 | ₩21,280 | ₩19,805 | ₩19,859 | -6.14% | 2.2천 |
|---|
| 2026.07.30 | ₩19,202 | ₩19,631 | ₩18,465 | ₩19,631 | +2.23% | 1.3만 |
|---|
| 2026.07.29 | ₩17,849 | ₩18,398 | ₩17,286 | ₩17,527 | -1.80% | 8.6천 |
|---|
| 2026.07.28 | ₩15,303 | ₩16,120 | ₩15,303 | ₩15,960 | +4.29% | 2.2천 |
|---|
| 2026.07.27 | ₩18,264 | ₩18,264 | ₩16,670 | ₩17,246 | -5.58% | 3.9천 |
|---|
| 2026.07.24 | ₩18,331 | ₩18,331 | ₩17,996 | ₩17,996 | -1.83% | 600 |
|---|
| 2026.07.23 | ₩19,658 | ₩19,658 | ₩19,055 | ₩19,055 | -3.07% | 3.8천 |
|---|
| 2026.07.22 | ₩18,559 | ₩19,403 | ₩18,559 | ₩19,403 | +4.55% | 7.1천 |
|---|
| 2026.07.21 | ₩18,760 | ₩19,323 | ₩18,760 | ₩19,323 | +3.00% | 4.3천 |
|---|
| 2026.07.20 | ₩17,809 | ₩17,943 | ₩17,608 | ₩17,608 | -1.13% | 1만 |
|---|
| 2026.07.17 | ₩17,501 | ₩18,197 | ₩17,501 | ₩17,849 | +1.99% | 3.8천 |
|---|
| 2026.07.16 | ₩18,318 | ₩18,760 | ₩18,251 | ₩18,278 | -0.22% | 1.1천 |
|---|
| 2026.07.15 | ₩19,149 | ₩19,283 | ₩18,707 | ₩19,283 | +0.70% | 9천 |
|---|
| 2026.07.14 | ₩19,028 | ₩19,671 | ₩19,028 | ₩19,671 | +3.38% | 3.9천 |
|---|
| 2026.07.13 | ₩19,310 | ₩19,310 | ₩18,908 | ₩19,135 | -0.90% | 4.1천 |
|---|
| 2026.07.10 | ₩19,779 | ₩19,779 | ₩19,765 | ₩19,765 | -0.07% | 700 |
|---|
| 2026.07.09 | ₩20,904 | ₩20,945 | ₩20,435 | ₩20,529 | -1.79% | 4천 |
|---|
| 2026.07.08 | ₩19,095 | ₩19,618 | ₩19,082 | ₩19,618 | +2.74% | 1.2천 |
|---|
| 2026.07.07 | ₩20,167 | ₩20,342 | ₩19,377 | ₩19,698 | -2.33% | 3.2천 |
|---|
| 2026.07.06 | ₩22,285 | ₩22,285 | ₩21,655 | ₩21,856 | -1.92% | 9.1천 |
|---|
| 2026.07.02 | ₩22,888 | ₩23,330 | ₩20,583 | ₩21,239 | -7.20% | 7.9천 |
|---|
| 2026.07.01 | ₩24,362 | ₩24,362 | ₩22,432 | ₩23,504 | -3.52% | 9.5천 |
|---|
| 2026.06.30 | ₩22,780 | ₩25,139 | ₩22,740 | ₩24,737 | +8.59% | 2.6만 |
|---|
| 2026.06.29 | ₩21,293 | ₩21,976 | ₩20,596 | ₩21,923 | +2.96% | 4.4천 |
|---|
| 2026.06.26 | ₩20,677 | ₩21,816 | ₩20,677 | ₩21,333 | +3.18% | 6천 |
|---|
| 2026.06.25 | ₩22,526 | ₩22,526 | ₩21,521 | ₩21,668 | -3.81% | 1.1만 |
|---|
| 2026.06.24 | ₩19,779 | ₩21,856 | ₩19,752 | ₩21,052 | +6.44% | 2.4만 |
|---|
| 2026.06.23 | ₩19,551 | ₩20,851 | ₩19,551 | ₩20,275 | +3.70% | 1만 |
|---|
| 2026.06.22 | ₩21,990 | ₩22,258 | ₩21,548 | ₩22,017 | +0.12% | 1.1만 |
|---|
| 2026.06.18 | ₩22,365 | ₩22,365 | ₩21,333 | ₩21,548 | -3.65% | 1.4만 |
|---|
| 2026.06.17 | ₩20,904 | ₩21,400 | ₩20,529 | ₩20,623 | -1.35% | 1.1만 |
|---|
| 2026.06.16 | ₩20,757 | ₩20,757 | ₩19,712 | ₩20,194 | -2.71% | 1.5천 |
|---|