시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long ASTS Daily ETF 과거 주가
Leverage Shares 2X Long ASTS Daily ETF · ASTG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long ASTS Daily ETF · ASTG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,054 | ₩8,080 | ₩5,775 | ₩6,767 | -15.97% | 35.1만 |
| 2026.10.08 | ₩9,648 | ₩9,648 | ₩8,348 | ₩8,630 | -10.56% | 5만 |
| 2026.10.07 | ₩10,050 | ₩10,050 | ₩9,260 | ₩9,889 | -1.60% | 8.2만 |
| 2026.10.06 | ₩10,023 | ₩11,176 | ₩10,023 | ₩10,707 | +6.82% | 10.4만 |
| 2026.10.05 | ₩9,327 | ₩9,407 | ₩8,978 | ₩9,246 | -0.86% | 6.8만 |
| 2026.10.02 | ₩8,697 | ₩9,514 | ₩8,335 | ₩9,246 | +6.32% | 9.7만 |
| 2026.10.01 | ₩9,742 | ₩9,755 | ₩8,858 | ₩8,858 | -9.08% | 7만 |
| 2026.09.30 | ₩9,970 | ₩10,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,420 |
| -5.51% |
| 17.2만 |
| 2026.09.29 | ₩11,484 | ₩11,484 | ₩9,367 | ₩9,635 | -16.10% | 5.1만 |
|---|
| 2026.09.28 | ₩10,117 | ₩10,479 | ₩10,023 | ₩10,184 | +0.66% | 7.8천 |
|---|
| 2026.09.25 | ₩10,479 | ₩10,894 | ₩10,224 | ₩10,425 | -0.51% | 9.5만 |
|---|
| 2026.09.24 | ₩9,715 | ₩10,868 | ₩9,380 | ₩10,184 | +4.83% | 5.7만 |
|---|
| 2026.09.23 | ₩11,122 | ₩11,122 | ₩9,889 | ₩9,889 | -11.08% | 8.9만 |
|---|
| 2026.09.22 | ₩10,412 | ₩11,739 | ₩10,399 | ₩11,243 | +7.98% | 6.5만 |
|---|
| 2026.09.21 | ₩9,796 | ₩10,693 | ₩9,796 | ₩10,586 | +8.07% | 3.7만 |
|---|
| 2026.09.18 | ₩10,265 | ₩10,265 | ₩9,327 | ₩9,554 | -6.92% | 8.1만 |
|---|
| 2026.09.17 | ₩10,573 | ₩11,296 | ₩10,559 | ₩11,002 | +4.06% | 2.2만 |
|---|
| 2026.09.16 | ₩9,943 | ₩9,943 | ₩9,380 | ₩9,863 | -0.81% | 1.2만 |
|---|
| 2026.09.15 | ₩10,077 | ₩10,144 | ₩9,380 | ₩9,729 | -3.46% | 1.3만 |
|---|
| 2026.09.14 | ₩9,327 | ₩10,466 | ₩9,327 | ₩10,131 | +8.62% | 2.9만 |
|---|
| 2026.09.11 | ₩10,184 | ₩10,452 | ₩10,050 | ₩10,077 | -1.05% | 1.3만 |
|---|
| 2026.09.10 | ₩10,466 | ₩11,672 | ₩10,157 | ₩10,157 | -2.94% | 8.4천 |
|---|
| 2026.09.09 | ₩12,087 | ₩12,087 | ₩11,082 | ₩11,082 | -8.31% | 1.7만 |
|---|
| 2026.09.08 | ₩11,377 | ₩12,717 | ₩11,377 | ₩12,368 | +8.72% | 8.4천 |
|---|
| 2026.09.04 | ₩11,484 | ₩12,234 | ₩10,935 | ₩11,069 | -3.62% | 1.3만 |
|---|
| 2026.09.03 | ₩11,417 | ₩11,417 | ₩10,868 | ₩11,055 | -3.17% | 3.1만 |
|---|
| 2026.09.02 | ₩10,251 | ₩11,310 | ₩10,251 | ₩11,149 | +8.76% | 2.9만 |
|---|
| 2026.09.01 | ₩9,367 | ₩9,380 | ₩9,018 | ₩9,018 | -3.72% | 3.3천 |
|---|
| 2026.08.31 | ₩9,729 | ₩10,184 | ₩9,380 | ₩10,184 | +4.68% | 4.3천 |
|---|
| 2026.08.28 | ₩10,680 | ₩10,680 | ₩9,675 | ₩9,836 | -7.90% | 6.8천 |
|---|
| 2026.08.27 | ₩10,801 | ₩11,082 | ₩10,680 | ₩11,015 | +1.99% | 3.8만 |
|---|
| 2026.08.26 | ₩10,814 | ₩11,149 | ₩10,412 | ₩10,519 | -2.73% | 2.2만 |
|---|
| 2026.08.25 | ₩11,859 | ₩11,859 | ₩11,002 | ₩11,296 | -4.75% | 4.9천 |
|---|
| 2026.08.24 | ₩13,333 | ₩13,333 | ₩11,538 | ₩11,538 | -13.47% | 8.5천 |
|---|
| 2026.08.21 | ₩13,427 | ₩14,124 | ₩13,079 | ₩14,043 | +4.59% | 1.1만 |
|---|
| 2026.08.20 | ₩12,904 | ₩12,904 | ₩12,234 | ₩12,703 | -1.56% | 4천 |
|---|
| 2026.08.19 | ₩13,481 | ₩13,481 | ₩12,382 | ₩13,199 | -2.09% | 4.9천 |
|---|
| 2026.08.18 | ₩13,347 | ₩13,735 | ₩13,333 | ₩13,521 | +1.31% | 3천 |
|---|
| 2026.08.17 | ₩15,759 | ₩16,509 | ₩15,276 | ₩15,276 | -3.06% | 2.9만 |
|---|
| 2026.08.14 | ₩15,383 | ₩15,772 | ₩14,593 | ₩15,196 | -1.22% | 5.5천 |
|---|
| 2026.08.13 | ₩15,812 | ₩16,844 | ₩15,343 | ₩15,450 | -2.29% | 1.5만 |
|---|
| 2026.08.12 | ₩15,933 | ₩16,938 | ₩15,852 | ₩16,710 | +4.88% | 1.6만 |
|---|
| 2026.08.11 | ₩14,660 | ₩15,638 | ₩13,762 | ₩15,638 | +6.67% | 1.9만 |
|---|
| 2026.08.10 | ₩15,759 | ₩16,000 | ₩14,298 | ₩14,459 | -8.25% | 1.7만 |
|---|
| 2026.08.07 | ₩14,687 | ₩15,772 | ₩14,325 | ₩15,772 | +7.39% | 6.2만 |
|---|
| 2026.08.06 | ₩14,137 | ₩16,643 | ₩13,896 | ₩13,896 | -1.71% | 1.4만 |
|---|
| 2026.08.05 | ₩14,553 | ₩14,914 | ₩13,708 | ₩14,486 | -0.46% | 1.2만 |
|---|
| 2026.08.04 | ₩14,177 | ₩15,464 | ₩14,084 | ₩15,236 | +7.47% | 2.6만 |
|---|
| 2026.08.03 | ₩10,787 | ₩12,878 | ₩10,787 | ₩12,596 | +16.77% | 1.2만 |
|---|
| 2026.07.31 | ₩11,350 | ₩11,350 | ₩10,077 | ₩10,935 | -3.66% | 4.4천 |
|---|
| 2026.07.30 | ₩9,809 | ₩10,680 | ₩9,434 | ₩10,680 | +8.88% | 2.8만 |
|---|
| 2026.07.29 | ₩10,559 | ₩10,626 | ₩8,925 | ₩8,925 | -15.48% | 8.3천 |
|---|
| 2026.07.28 | ₩9,729 | ₩10,693 | ₩9,059 | ₩10,117 | +3.99% | 8.6천 |
|---|
| 2026.07.27 | ₩11,069 | ₩11,069 | ₩10,278 | ₩10,814 | -2.30% | 7.6천 |
|---|
| 2026.07.24 | ₩10,921 | ₩11,136 | ₩10,010 | ₩10,117 | -7.36% | 9.2천 |
|---|
| 2026.07.23 | ₩11,806 | ₩12,395 | ₩10,693 | ₩11,229 | -4.88% | 7천 |
|---|
| 2026.07.22 | ₩12,878 | ₩13,025 | ₩12,275 | ₩12,435 | -3.43% | 6.4천 |
|---|
| 2026.07.21 | ₩11,216 | ₩13,333 | ₩11,216 | ₩12,945 | +15.41% | 6.8만 |
|---|
| 2026.07.20 | ₩10,814 | ₩11,243 | ₩10,412 | ₩10,653 | -1.49% | 1.1만 |
|---|
| 2026.07.17 | ₩10,144 | ₩12,141 | ₩9,742 | ₩10,935 | +7.79% | 4만 |
|---|
| 2026.07.16 | ₩12,167 | ₩12,636 | ₩9,152 | ₩9,930 | -18.39% | 6만 |
|---|
| 2026.07.15 | ₩16,348 | ₩16,348 | ₩14,660 | ₩15,156 | -7.30% | 1만 |
|---|
| 2026.07.14 | ₩16,616 | ₩17,340 | ₩16,295 | ₩16,295 | -1.94% | 9.7천 |
|---|
| 2026.07.13 | ₩16,924 | ₩17,568 | ₩15,410 | ₩15,785 | -6.73% | 4.2천 |
|---|
| 2026.07.10 | ₩17,996 | ₩18,532 | ₩17,996 | ₩18,452 | +2.53% | 1.1만 |
|---|
| 2026.07.09 | ₩19,430 | ₩19,430 | ₩18,693 | ₩19,001 | -2.21% | 4.3천 |
|---|
| 2026.07.08 | ₩20,395 | ₩20,824 | ₩19,176 | ₩19,658 | -3.61% | 2.7천 |
|---|
| 2026.07.07 | ₩20,596 | ₩20,744 | ₩19,323 | ₩19,323 | -6.18% | 6.4천 |
|---|
| 2026.07.06 | ₩24,174 | ₩24,777 | ₩22,955 | ₩22,981 | -4.93% | 1.5천 |
|---|
| 2026.07.02 | ₩28,851 | ₩28,851 | ₩24,737 | ₩25,581 | -11.33% | 2.1천 |
|---|
| 2026.07.01 | ₩27,564 | ₩28,770 | ₩26,693 | ₩26,693 | -3.16% | 4.5천 |
|---|
| 2026.06.30 | ₩24,871 | ₩28,623 | ₩24,804 | ₩28,154 | +13.20% | 1만 |
|---|
| 2026.06.29 | ₩22,539 | ₩26,881 | ₩21,588 | ₩26,881 | +19.26% | 9.6천 |
|---|
| 2026.06.26 | ₩15,692 | ₩19,591 | ₩15,692 | ₩18,787 | +19.73% | 7.4천 |
|---|
| 2026.06.25 | ₩15,410 | ₩16,603 | ₩15,410 | ₩15,986 | +3.74% | 3.5천 |
|---|
| 2026.06.24 | ₩19,042 | ₩19,042 | ₩16,924 | ₩17,286 | -9.22% | 4.5천 |
|---|
| 2026.06.23 | ₩21,735 | ₩21,735 | ₩19,939 | ₩19,939 | -8.26% | 900 |
|---|