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 | ₩22,692 | ₩22,692 | ₩21,876 | ₩22,010 | -3.01% | 1.9천 |
| 2026.10.08 | ₩21,702 | ₩21,796 | ₩20,659 | ₩21,087 | -2.83% | 1.2만 |
| 2026.10.07 | ₩22,625 | ₩22,625 | ₩22,331 | ₩22,371 | -1.12% | 1.9천 |
| 2026.10.06 | ₩23,066 | ₩23,401 | ₩22,679 | ₩22,772 | -1.28% | 5.4천 |
| 2026.10.05 | ₩22,237 | ₩22,237 | ₩22,037 | ₩22,211 | -0.12% | 800 |
| 2026.10.02 | ₩21,890 | ₩22,090 | ₩21,890 | ₩22,050 | +0.73% | 1.1천 |
| 2026.10.01 | ₩20,686 | ₩21,729 | ₩20,686 | ₩21,462 | +3.75% | 2.9천 |
| 2026.09.30 | ₩21,408 | ₩21,422 | ₩20,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,740 |
| -3.12% |
| 3.3천 |
| 2026.09.29 | ₩21,234 | ₩21,234 | ₩20,740 | ₩20,740 | -2.33% | 5.8천 |
|---|
| 2026.09.28 | ₩20,766 | ₩21,127 | ₩20,512 | ₩20,887 | +0.58% | 1.7천 |
|---|
| 2026.09.25 | ₩20,646 | ₩20,940 | ₩20,593 | ₩20,673 | +0.13% | 2.8천 |
|---|
| 2026.09.24 | ₩18,961 | ₩20,232 | ₩18,961 | ₩20,232 | +6.70% | 1.3천 |
|---|
| 2026.09.23 | ₩19,750 | ₩19,884 | ₩19,563 | ₩19,817 | +0.34% | 1.4천 |
|---|
| 2026.09.22 | ₩19,242 | ₩20,272 | ₩19,215 | ₩20,258 | +5.28% | 1.2천 |
|---|
| 2026.09.21 | ₩18,186 | ₩19,189 | ₩18,079 | ₩19,122 | +5.15% | 1.5천 |
|---|
| 2026.09.18 | ₩18,306 | ₩18,306 | ₩17,571 | ₩17,571 | -4.02% | 900 |
|---|
| 2026.09.17 | ₩17,851 | ₩17,985 | ₩17,851 | ₩17,985 | +0.75% | 400 |
|---|
| 2026.09.16 | ₩17,851 | ₩18,052 | ₩17,490 | ₩17,490 | -2.02% | 2.4천 |
|---|
| 2026.09.15 | ₩18,146 | ₩18,146 | ₩17,651 | ₩17,651 | -2.73% | 1.9천 |
|---|
| 2026.09.14 | ₩19,509 | ₩19,509 | ₩18,239 | ₩18,239 | -6.51% | 7.3천 |
|---|
| 2026.09.11 | ₩20,472 | ₩20,847 | ₩20,071 | ₩20,726 | +1.24% | 5.5천 |
|---|
| 2026.09.10 | ₩19,041 | ₩19,041 | ₩18,801 | ₩19,015 | -0.14% | 2.6천 |
|---|
| 2026.09.09 | ₩19,951 | ₩19,951 | ₩19,536 | ₩19,657 | -1.47% | 2.6천 |
|---|
| 2026.09.08 | ₩20,552 | ₩20,552 | ₩19,911 | ₩19,911 | -3.12% | 2천 |
|---|
| 2026.09.04 | ₩20,392 | ₩20,392 | ₩20,312 | ₩20,339 | -0.26% | 2천 |
|---|
| 2026.09.03 | ₩18,868 | ₩19,977 | ₩18,868 | ₩19,977 | +5.88% | 3.4천 |
|---|
| 2026.09.02 | ₩19,469 | ₩19,469 | ₩18,132 | ₩19,028 | -2.27% | 7.9천 |
|---|
| 2026.09.01 | ₩18,868 | ₩19,777 | ₩18,854 | ₩19,777 | +4.82% | 4.1천 |
|---|
| 2026.08.31 | ₩18,079 | ₩18,934 | ₩18,079 | ₩18,787 | +3.92% | 1.9천 |
|---|
| 2026.08.28 | ₩18,627 | ₩18,654 | ₩18,560 | ₩18,560 | -0.36% | 500 |
|---|
| 2026.08.27 | ₩19,376 | ₩19,456 | ₩19,362 | ₩19,456 | +0.41% | 1.1만 |
|---|
| 2026.08.26 | ₩19,162 | ₩19,496 | ₩19,162 | ₩19,429 | +1.40% | 1.6천 |
|---|
| 2026.08.25 | ₩18,587 | ₩18,894 | ₩18,533 | ₩18,894 | +1.65% | 2.1천 |
|---|
| 2026.08.24 | ₩17,383 | ₩18,092 | ₩17,223 | ₩18,092 | +4.08% | 2.2천 |
|---|
| 2026.08.21 | ₩17,865 | ₩18,493 | ₩17,798 | ₩18,493 | +3.52% | 3.1천 |
|---|
| 2026.08.20 | ₩18,065 | ₩18,065 | ₩17,584 | ₩17,584 | -2.66% | 6.7천 |
|---|
| 2026.08.19 | ₩18,747 | ₩18,747 | ₩18,253 | ₩18,253 | -2.64% | 600 |
|---|
| 2026.08.18 | ₩21,475 | ₩21,475 | ₩19,108 | ₩19,108 | -11.02% | 3.3천 |
|---|
| 2026.08.17 | ₩21,261 | ₩22,291 | ₩21,101 | ₩22,104 | +3.96% | 3.6천 |
|---|
| 2026.08.14 | ₩21,181 | ₩21,221 | ₩21,061 | ₩21,168 | -0.06% | 3.9만 |
|---|
| 2026.08.13 | ₩22,318 | ₩22,318 | ₩20,807 | ₩20,847 | -6.59% | 4.9만 |
|---|
| 2026.08.12 | ₩22,023 | ₩22,197 | ₩21,863 | ₩21,863 | -0.73% | 3.2천 |
|---|
| 2026.08.11 | ₩22,117 | ₩22,117 | ₩21,355 | ₩21,355 | -3.45% | 1.6천 |
|---|
| 2026.08.10 | ₩21,943 | ₩21,943 | ₩21,462 | ₩21,462 | -2.19% | 500 |
|---|
| 2026.08.07 | ₩21,609 | ₩21,676 | ₩21,609 | ₩21,676 | +0.31% | 1.7천 |
|---|
| 2026.08.06 | ₩22,705 | ₩23,414 | ₩22,063 | ₩22,063 | -2.83% | 1.4만 |
|---|
| 2026.08.05 | ₩23,066 | ₩23,227 | ₩22,465 | ₩22,772 | -1.28% | 1.2만 |
|---|
| 2026.08.04 | ₩21,702 | ₩22,638 | ₩21,288 | ₩22,384 | +3.14% | 1.4만 |
|---|
| 2026.08.03 | ₩19,135 | ₩20,499 | ₩19,135 | ₩20,499 | +7.13% | 1.2천 |
|---|
| 2026.07.31 | ₩21,114 | ₩21,234 | ₩19,764 | ₩19,817 | -6.14% | 2.2천 |
|---|
| 2026.07.30 | ₩19,162 | ₩19,590 | ₩18,426 | ₩19,590 | +2.23% | 1.3만 |
|---|
| 2026.07.29 | ₩17,811 | ₩18,359 | ₩17,250 | ₩17,490 | -1.80% | 8.6천 |
|---|
| 2026.07.28 | ₩15,271 | ₩16,086 | ₩15,271 | ₩15,926 | +4.29% | 2.2천 |
|---|
| 2026.07.27 | ₩18,226 | ₩18,226 | ₩16,635 | ₩17,210 | -5.58% | 3.9천 |
|---|
| 2026.07.24 | ₩18,293 | ₩18,293 | ₩17,958 | ₩17,958 | -1.83% | 600 |
|---|
| 2026.07.23 | ₩19,616 | ₩19,616 | ₩19,015 | ₩19,015 | -3.07% | 3.8천 |
|---|
| 2026.07.22 | ₩18,520 | ₩19,362 | ₩18,520 | ₩19,362 | +4.55% | 7.1천 |
|---|
| 2026.07.21 | ₩18,721 | ₩19,282 | ₩18,721 | ₩19,282 | +3.00% | 4.3천 |
|---|
| 2026.07.20 | ₩17,771 | ₩17,905 | ₩17,571 | ₩17,571 | -1.13% | 1만 |
|---|
| 2026.07.17 | ₩17,464 | ₩18,159 | ₩17,464 | ₩17,811 | +1.99% | 3.8천 |
|---|
| 2026.07.16 | ₩18,279 | ₩18,721 | ₩18,212 | ₩18,239 | -0.22% | 1.1천 |
|---|
| 2026.07.15 | ₩19,108 | ₩19,242 | ₩18,667 | ₩19,242 | +0.70% | 9천 |
|---|
| 2026.07.14 | ₩18,988 | ₩19,630 | ₩18,988 | ₩19,630 | +3.38% | 3.9천 |
|---|
| 2026.07.13 | ₩19,269 | ₩19,269 | ₩18,868 | ₩19,095 | -0.90% | 4.1천 |
|---|
| 2026.07.10 | ₩19,737 | ₩19,737 | ₩19,723 | ₩19,723 | -0.07% | 700 |
|---|
| 2026.07.09 | ₩20,860 | ₩20,900 | ₩20,392 | ₩20,486 | -1.79% | 4천 |
|---|
| 2026.07.08 | ₩19,055 | ₩19,576 | ₩19,041 | ₩19,576 | +2.74% | 1.2천 |
|---|
| 2026.07.07 | ₩20,125 | ₩20,298 | ₩19,336 | ₩19,657 | -2.33% | 3.2천 |
|---|
| 2026.07.06 | ₩22,237 | ₩22,237 | ₩21,609 | ₩21,809 | -1.92% | 9.1천 |
|---|
| 2026.07.02 | ₩22,839 | ₩23,280 | ₩20,539 | ₩21,194 | -7.20% | 7.9천 |
|---|
| 2026.07.01 | ₩24,310 | ₩24,310 | ₩22,384 | ₩23,454 | -3.52% | 9.5천 |
|---|
| 2026.06.30 | ₩22,732 | ₩25,085 | ₩22,692 | ₩24,684 | +8.59% | 2.6만 |
|---|
| 2026.06.29 | ₩21,248 | ₩21,930 | ₩20,552 | ₩21,876 | +2.96% | 4.4천 |
|---|
| 2026.06.26 | ₩20,633 | ₩21,769 | ₩20,633 | ₩21,288 | +3.18% | 6천 |
|---|
| 2026.06.25 | ₩22,478 | ₩22,478 | ₩21,475 | ₩21,622 | -3.81% | 1.1만 |
|---|
| 2026.06.24 | ₩19,737 | ₩21,809 | ₩19,710 | ₩21,007 | +6.44% | 2.4만 |
|---|
| 2026.06.23 | ₩19,509 | ₩20,807 | ₩19,509 | ₩20,232 | +3.70% | 1만 |
|---|
| 2026.06.22 | ₩21,943 | ₩22,211 | ₩21,502 | ₩21,970 | +0.12% | 1.1만 |
|---|
| 2026.06.18 | ₩22,318 | ₩22,318 | ₩21,288 | ₩21,502 | -3.65% | 1.4만 |
|---|
| 2026.06.17 | ₩20,860 | ₩21,355 | ₩20,486 | ₩20,579 | -1.35% | 1.1만 |
|---|
| 2026.06.16 | ₩20,713 | ₩20,713 | ₩19,670 | ₩20,151 | -2.71% | 1.5천 |
|---|