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 | ₩22,759 | ₩22,759 | ₩21,941 | ₩22,075 | -3.01% | 1.9천 |
| 2026.10.08 | ₩21,767 | ₩21,861 | ₩20,721 | ₩21,150 | -2.83% | 1.2만 |
| 2026.10.07 | ₩22,692 | ₩22,692 | ₩22,397 | ₩22,437 | -1.12% | 1.9천 |
| 2026.10.06 | ₩23,135 | ₩23,470 | ₩22,746 | ₩22,840 | -1.28% | 5.4천 |
| 2026.10.05 | ₩22,303 | ₩22,303 | ₩22,102 | ₩22,276 | -0.12% | 800 |
| 2026.10.02 | ₩21,954 | ₩22,156 | ₩21,954 | ₩22,115 | +0.73% | 1.1천 |
| 2026.10.01 | ₩20,747 | ₩21,794 | ₩20,747 | ₩21,525 | +3.75% | 2.9천 |
| 2026.09.30 | ₩21,472 | ₩21,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,801 |
| -3.12% |
| 3.3천 |
| 2026.09.29 | ₩21,297 | ₩21,297 | ₩20,801 | ₩20,801 | -2.33% | 5.8천 |
|---|
| 2026.09.28 | ₩20,828 | ₩21,190 | ₩20,573 | ₩20,949 | +0.58% | 1.7천 |
|---|
| 2026.09.25 | ₩20,707 | ₩21,002 | ₩20,654 | ₩20,734 | +0.13% | 2.8천 |
|---|
| 2026.09.24 | ₩19,017 | ₩20,291 | ₩19,017 | ₩20,291 | +6.70% | 1.3천 |
|---|
| 2026.09.23 | ₩19,809 | ₩19,943 | ₩19,621 | ₩19,876 | +0.34% | 1.4천 |
|---|
| 2026.09.22 | ₩19,299 | ₩20,332 | ₩19,272 | ₩20,318 | +5.28% | 1.2천 |
|---|
| 2026.09.21 | ₩18,240 | ₩19,245 | ₩18,132 | ₩19,178 | +5.15% | 1.5천 |
|---|
| 2026.09.18 | ₩18,360 | ₩18,360 | ₩17,623 | ₩17,623 | -4.02% | 900 |
|---|
| 2026.09.17 | ₩17,904 | ₩18,038 | ₩17,904 | ₩18,038 | +0.75% | 400 |
|---|
| 2026.09.16 | ₩17,904 | ₩18,105 | ₩17,542 | ₩17,542 | -2.02% | 2.4천 |
|---|
| 2026.09.15 | ₩18,199 | ₩18,199 | ₩17,703 | ₩17,703 | -2.73% | 1.9천 |
|---|
| 2026.09.14 | ₩19,567 | ₩19,567 | ₩18,293 | ₩18,293 | -6.51% | 7.3천 |
|---|
| 2026.09.11 | ₩20,533 | ₩20,908 | ₩20,131 | ₩20,788 | +1.24% | 5.5천 |
|---|
| 2026.09.10 | ₩19,098 | ₩19,098 | ₩18,856 | ₩19,071 | -0.14% | 2.6천 |
|---|
| 2026.09.09 | ₩20,010 | ₩20,010 | ₩19,594 | ₩19,715 | -1.47% | 2.6천 |
|---|
| 2026.09.08 | ₩20,613 | ₩20,613 | ₩19,970 | ₩19,970 | -3.12% | 2천 |
|---|
| 2026.09.04 | ₩20,452 | ₩20,452 | ₩20,372 | ₩20,399 | -0.26% | 2천 |
|---|
| 2026.09.03 | ₩18,923 | ₩20,037 | ₩18,923 | ₩20,037 | +5.88% | 3.4천 |
|---|
| 2026.09.02 | ₩19,527 | ₩19,527 | ₩18,186 | ₩19,084 | -2.27% | 7.9천 |
|---|
| 2026.09.01 | ₩18,923 | ₩19,835 | ₩18,910 | ₩19,835 | +4.82% | 4.1천 |
|---|
| 2026.08.31 | ₩18,132 | ₩18,991 | ₩18,132 | ₩18,843 | +3.92% | 1.9천 |
|---|
| 2026.08.28 | ₩18,682 | ₩18,709 | ₩18,615 | ₩18,615 | -0.36% | 500 |
|---|
| 2026.08.27 | ₩19,433 | ₩19,514 | ₩19,420 | ₩19,514 | +0.41% | 1.1만 |
|---|
| 2026.08.26 | ₩19,219 | ₩19,554 | ₩19,219 | ₩19,487 | +1.40% | 1.6천 |
|---|
| 2026.08.25 | ₩18,642 | ₩18,950 | ₩18,588 | ₩18,950 | +1.65% | 2.1천 |
|---|
| 2026.08.24 | ₩17,435 | ₩18,146 | ₩17,274 | ₩18,146 | +4.08% | 2.2천 |
|---|
| 2026.08.21 | ₩17,918 | ₩18,548 | ₩17,851 | ₩18,548 | +3.52% | 3.1천 |
|---|
| 2026.08.20 | ₩18,119 | ₩18,119 | ₩17,636 | ₩17,636 | -2.66% | 6.7천 |
|---|
| 2026.08.19 | ₩18,803 | ₩18,803 | ₩18,307 | ₩18,307 | -2.64% | 600 |
|---|
| 2026.08.18 | ₩21,539 | ₩21,539 | ₩19,165 | ₩19,165 | -11.02% | 3.3천 |
|---|
| 2026.08.17 | ₩21,324 | ₩22,357 | ₩21,163 | ₩22,169 | +3.96% | 3.6천 |
|---|
| 2026.08.14 | ₩21,244 | ₩21,284 | ₩21,123 | ₩21,230 | -0.06% | 3.9만 |
|---|
| 2026.08.13 | ₩22,384 | ₩22,384 | ₩20,868 | ₩20,908 | -6.59% | 4.9만 |
|---|
| 2026.08.12 | ₩22,089 | ₩22,263 | ₩21,928 | ₩21,928 | -0.73% | 3.2천 |
|---|
| 2026.08.11 | ₩22,182 | ₩22,182 | ₩21,418 | ₩21,418 | -3.45% | 1.6천 |
|---|
| 2026.08.10 | ₩22,008 | ₩22,008 | ₩21,525 | ₩21,525 | -2.19% | 500 |
|---|
| 2026.08.07 | ₩21,673 | ₩21,740 | ₩21,673 | ₩21,740 | +0.31% | 1.7천 |
|---|
| 2026.08.06 | ₩22,773 | ₩23,483 | ₩22,129 | ₩22,129 | -2.83% | 1.4만 |
|---|
| 2026.08.05 | ₩23,135 | ₩23,296 | ₩22,531 | ₩22,840 | -1.28% | 1.2만 |
|---|
| 2026.08.04 | ₩21,767 | ₩22,706 | ₩21,351 | ₩22,451 | +3.14% | 1.4만 |
|---|
| 2026.08.03 | ₩19,192 | ₩20,560 | ₩19,192 | ₩20,560 | +7.13% | 1.2천 |
|---|
| 2026.07.31 | ₩21,177 | ₩21,297 | ₩19,822 | ₩19,876 | -6.14% | 2.2천 |
|---|
| 2026.07.30 | ₩19,219 | ₩19,648 | ₩18,481 | ₩19,648 | +2.23% | 1.3만 |
|---|
| 2026.07.29 | ₩17,864 | ₩18,414 | ₩17,301 | ₩17,542 | -1.80% | 8.6천 |
|---|
| 2026.07.28 | ₩15,316 | ₩16,134 | ₩15,316 | ₩15,973 | +4.29% | 2.2천 |
|---|
| 2026.07.27 | ₩18,280 | ₩18,280 | ₩16,684 | ₩17,260 | -5.58% | 3.9천 |
|---|
| 2026.07.24 | ₩18,347 | ₩18,347 | ₩18,012 | ₩18,012 | -1.83% | 600 |
|---|
| 2026.07.23 | ₩19,675 | ₩19,675 | ₩19,071 | ₩19,071 | -3.07% | 3.8천 |
|---|
| 2026.07.22 | ₩18,575 | ₩19,420 | ₩18,575 | ₩19,420 | +4.55% | 7.1천 |
|---|
| 2026.07.21 | ₩18,776 | ₩19,339 | ₩18,776 | ₩19,339 | +3.00% | 4.3천 |
|---|
| 2026.07.20 | ₩17,824 | ₩17,958 | ₩17,623 | ₩17,623 | -1.13% | 1만 |
|---|
| 2026.07.17 | ₩17,515 | ₩18,213 | ₩17,515 | ₩17,864 | +1.99% | 3.8천 |
|---|
| 2026.07.16 | ₩18,333 | ₩18,776 | ₩18,266 | ₩18,293 | -0.22% | 1.1천 |
|---|
| 2026.07.15 | ₩19,165 | ₩19,299 | ₩18,722 | ₩19,299 | +0.70% | 9천 |
|---|
| 2026.07.14 | ₩19,044 | ₩19,688 | ₩19,044 | ₩19,688 | +3.38% | 3.9천 |
|---|
| 2026.07.13 | ₩19,326 | ₩19,326 | ₩18,923 | ₩19,151 | -0.90% | 4.1천 |
|---|
| 2026.07.10 | ₩19,795 | ₩19,795 | ₩19,782 | ₩19,782 | -0.07% | 700 |
|---|
| 2026.07.09 | ₩20,922 | ₩20,962 | ₩20,452 | ₩20,546 | -1.79% | 4천 |
|---|
| 2026.07.08 | ₩19,111 | ₩19,634 | ₩19,098 | ₩19,634 | +2.74% | 1.2천 |
|---|
| 2026.07.07 | ₩20,184 | ₩20,359 | ₩19,393 | ₩19,715 | -2.33% | 3.2천 |
|---|
| 2026.07.06 | ₩22,303 | ₩22,303 | ₩21,673 | ₩21,874 | -1.92% | 9.1천 |
|---|
| 2026.07.02 | ₩22,907 | ₩23,349 | ₩20,600 | ₩21,257 | -7.20% | 7.9천 |
|---|
| 2026.07.01 | ₩24,382 | ₩24,382 | ₩22,451 | ₩23,524 | -3.52% | 9.5천 |
|---|
| 2026.06.30 | ₩22,799 | ₩25,160 | ₩22,759 | ₩24,757 | +8.59% | 2.6만 |
|---|
| 2026.06.29 | ₩21,311 | ₩21,995 | ₩20,613 | ₩21,941 | +2.96% | 4.4천 |
|---|
| 2026.06.26 | ₩20,694 | ₩21,834 | ₩20,694 | ₩21,351 | +3.18% | 6천 |
|---|
| 2026.06.25 | ₩22,545 | ₩22,545 | ₩21,539 | ₩21,686 | -3.81% | 1.1만 |
|---|
| 2026.06.24 | ₩19,795 | ₩21,874 | ₩19,768 | ₩21,069 | +6.44% | 2.4만 |
|---|
| 2026.06.23 | ₩19,567 | ₩20,868 | ₩19,567 | ₩20,291 | +3.70% | 1만 |
|---|
| 2026.06.22 | ₩22,008 | ₩22,276 | ₩21,566 | ₩22,035 | +0.12% | 1.1만 |
|---|
| 2026.06.18 | ₩22,384 | ₩22,384 | ₩21,351 | ₩21,566 | -3.65% | 1.4만 |
|---|
| 2026.06.17 | ₩20,922 | ₩21,418 | ₩20,546 | ₩20,640 | -1.35% | 1.1만 |
|---|
| 2026.06.16 | ₩20,774 | ₩20,774 | ₩19,728 | ₩20,211 | -2.71% | 1.5천 |
|---|