시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long AXTI Daily ETF 과거 주가
Leverage Shares 2X Long AXTI Daily ETF · AXTL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long AXTI Daily ETF · AXTL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,970 | ₩4,117 | ₩3,380 | ₩3,406 | -14.19% | 267.3만 |
| 2026.10.08 | ₩4,372 | ₩4,385 | ₩3,675 | ₩3,755 | -14.11% | 243.1만 |
| 2026.10.07 | ₩4,694 | ₩5,110 | ₩4,573 | ₩4,680 | -0.29% | 145.1만 |
| 2026.10.06 | ₩5,753 | ₩5,753 | ₩5,217 | ₩5,230 | -9.09% | 89.8만 |
| 2026.10.05 | ₩5,646 | ₩5,726 | ₩5,177 | ₩5,579 | -1.19% | 77.2만 |
| 2026.10.02 | ₩5,136 | ₩5,646 | ₩4,882 | ₩5,485 | +6.79% | 92.7만 |
| 2026.10.01 | ₩4,520 | ₩5,150 | ₩4,479 | ₩4,975 | +10.09% | 132.8만 |
| 2026.09.30 | ₩4,774 | ₩5,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,493 |
| -5.90% |
| 130.1만 |
| 2026.09.29 | ₩4,372 | ₩4,989 | ₩4,305 | ₩4,546 | +3.99% | 119.8만 |
|---|
| 2026.09.28 | ₩4,385 | ₩4,600 | ₩3,836 | ₩4,077 | -7.03% | 90.2만 |
|---|
| 2026.09.25 | ₩4,533 | ₩4,868 | ₩4,265 | ₩4,707 | +3.85% | 120.8만 |
|---|
| 2026.09.24 | ₩3,782 | ₩4,680 | ₩3,675 | ₩4,318 | +14.18% | 126.3만 |
|---|
| 2026.09.23 | ₩4,721 | ₩4,721 | ₩4,037 | ₩4,050 | -14.20% | 60.1만 |
|---|
| 2026.09.22 | ₩4,493 | ₩4,801 | ₩4,278 | ₩4,613 | +2.69% | 147.1만 |
|---|
| 2026.09.21 | ₩4,157 | ₩5,056 | ₩4,104 | ₩4,882 | +17.42% | 151.4만 |
|---|
| 2026.09.18 | ₩3,822 | ₩3,943 | ₩3,581 | ₩3,809 | -0.35% | 78.3만 |
|---|
| 2026.09.17 | ₩3,581 | ₩3,648 | ₩3,313 | ₩3,554 | -0.75% | 110만 |
|---|
| 2026.09.16 | ₩2,763 | ₩3,447 | ₩2,763 | ₩3,219 | +16.50% | 116.9만 |
|---|
| 2026.09.15 | ₩2,642 | ₩2,816 | ₩2,588 | ₩2,642 | 0.00% | 39.2만 |
|---|
| 2026.09.14 | ₩2,857 | ₩3,152 | ₩2,575 | ₩2,588 | -9.39% | 110.7만 |
|---|
| 2026.09.11 | ₩3,581 | ₩3,782 | ₩3,380 | ₩3,380 | -5.62% | 100.6만 |
|---|
| 2026.09.10 | ₩3,487 | ₩3,889 | ₩3,380 | ₩3,380 | -3.08% | 71.2만 |
|---|
| 2026.09.09 | ₩3,809 | ₩4,412 | ₩3,782 | ₩3,849 | +1.06% | 98.1만 |
|---|
| 2026.09.08 | ₩3,420 | ₩4,023 | ₩3,205 | ₩3,929 | +14.90% | 131.1만 |
|---|
| 2026.09.04 | ₩2,789 | ₩3,192 | ₩2,629 | ₩3,138 | +12.50% | 158.9만 |
|---|
| 2026.09.03 | ₩2,642 | ₩2,776 | ₩2,307 | ₩2,629 | -0.51% | 89.5만 |
|---|
| 2026.09.02 | ₩2,669 | ₩2,964 | ₩2,602 | ₩2,709 | +1.51% | 119.3만 |
|---|
| 2026.09.01 | ₩2,843 | ₩2,843 | ₩2,494 | ₩2,629 | -7.55% | 137.6만 |
|---|
| 2026.08.31 | ₩2,977 | ₩3,339 | ₩2,883 | ₩3,004 | +0.90% | 98.8만 |
|---|
| 2026.08.28 | ₩3,688 | ₩3,688 | ₩2,883 | ₩2,897 | -21.45% | 119.2만 |
|---|
| 2026.08.27 | ₩4,211 | ₩4,265 | ₩3,742 | ₩3,849 | -8.60% | 84.7만 |
|---|
| 2026.08.26 | ₩3,634 | ₩3,836 | ₩3,514 | ₩3,661 | +0.74% | 56.2만 |
|---|
| 2026.08.25 | ₩3,983 | ₩4,345 | ₩3,849 | ₩3,929 | -1.35% | 67.4만 |
|---|
| 2026.08.24 | ₩3,822 | ₩3,903 | ₩3,259 | ₩3,688 | -3.51% | 74.9만 |
|---|
| 2026.08.21 | ₩4,975 | ₩4,975 | ₩4,064 | ₩4,372 | -12.13% | 87.4만 |
|---|
| 2026.08.20 | ₩4,694 | ₩4,855 | ₩4,224 | ₩4,680 | -0.29% | 69.8만 |
|---|
| 2026.08.19 | ₩6,384 | ₩6,410 | ₩4,654 | ₩4,747 | -25.63% | 118만 |
|---|
| 2026.08.18 | ₩7,148 | ₩8,208 | ₩5,686 | ₩6,008 | -15.95% | 121.5만 |
|---|
| 2026.08.17 | ₩6,880 | ₩8,677 | ₩6,732 | ₩8,436 | +22.61% | 153.9만 |
|---|
| 2026.08.14 | ₩5,713 | ₩6,759 | ₩5,539 | ₩6,236 | +9.15% | 111.2만 |
|---|
| 2026.08.13 | ₩5,351 | ₩6,102 | ₩5,297 | ₩5,646 | +5.51% | 63.8만 |
|---|
| 2026.08.12 | ₩6,451 | ₩6,504 | ₩5,069 | ₩5,780 | -10.40% | 114.4만 |
|---|
| 2026.08.11 | ₩5,271 | ₩5,364 | ₩4,868 | ₩5,123 | -2.80% | 50.8만 |
|---|
| 2026.08.10 | ₩7,939 | ₩8,006 | ₩5,069 | ₩5,150 | -35.14% | 77.5만 |
|---|
| 2026.08.07 | ₩6,303 | ₩7,845 | ₩6,263 | ₩7,738 | +22.77% | 141.2만 |
|---|
| 2026.08.06 | ₩4,908 | ₩5,995 | ₩4,640 | ₩5,673 | +15.57% | 81.8만 |
|---|
| 2026.08.05 | ₩4,144 | ₩5,874 | ₩4,144 | ₩4,788 | +15.53% | 92.9만 |
|---|
| 2026.08.04 | ₩4,332 | ₩4,801 | ₩3,634 | ₩4,359 | +0.62% | 135.2만 |
|---|
| 2026.08.03 | ₩3,326 | ₩5,136 | ₩2,977 | ₩4,828 | +45.16% | 100.1만 |
|---|
| 2026.07.31 | ₩4,439 | ₩4,667 | ₩3,326 | ₩3,795 | -14.50% | 193.6만 |
|---|
| 2026.07.30 | ₩1,945 | ₩2,575 | ₩1,945 | ₩2,427 | +24.83% | 85만 |
|---|
| 2026.07.29 | ₩2,226 | ₩2,226 | ₩1,569 | ₩1,582 | -28.92% | 30.8만 |
|---|
| 2026.07.28 | ₩2,132 | ₩2,266 | ₩1,837 | ₩2,159 | +1.26% | 23.8만 |
|---|
| 2026.07.27 | ₩2,883 | ₩2,950 | ₩2,374 | ₩2,749 | -4.65% | 12.3만 |
|---|
| 2026.07.24 | ₩3,178 | ₩3,178 | ₩2,562 | ₩2,682 | -15.61% | 6.8만 |
|---|
| 2026.07.23 | ₩3,232 | ₩4,010 | ₩3,232 | ₩3,406 | +5.39% | 14.2만 |
|---|
| 2026.07.22 | ₩3,661 | ₩3,916 | ₩3,406 | ₩3,433 | -6.23% | 14.2만 |
|---|
| 2026.07.21 | ₩3,473 | ₩3,916 | ₩3,299 | ₩3,916 | +12.74% | 29만 |
|---|
| 2026.07.20 | ₩2,830 | ₩3,219 | ₩2,830 | ₩2,977 | +5.21% | 30.9만 |
|---|
| 2026.07.17 | ₩2,347 | ₩2,910 | ₩2,213 | ₩2,669 | +13.71% | 22.1만 |
|---|
| 2026.07.16 | ₩3,353 | ₩3,353 | ₩2,548 | ₩2,629 | -21.60% | 29.2만 |
|---|
| 2026.07.15 | ₩4,117 | ₩4,385 | ₩3,366 | ₩3,688 | -10.42% | 29.6만 |
|---|
| 2026.07.14 | ₩4,050 | ₩4,466 | ₩3,701 | ₩4,345 | +7.28% | 47.8만 |
|---|
| 2026.07.13 | ₩4,077 | ₩4,077 | ₩3,031 | ₩3,380 | -17.11% | 68.8만 |
|---|
| 2026.07.10 | ₩4,962 | ₩5,083 | ₩3,916 | ₩4,426 | -10.81% | 19.8만 |
|---|
| 2026.07.09 | ₩5,834 | ₩5,981 | ₩5,203 | ₩5,351 | -8.28% | 19.7만 |
|---|
| 2026.07.08 | ₩4,747 | ₩5,606 | ₩4,573 | ₩4,935 | +3.95% | 13만 |
|---|
| 2026.07.07 | ₩4,841 | ₩6,075 | ₩4,640 | ₩4,640 | -4.16% | 6.6만 |
|---|
| 2026.07.06 | ₩5,351 | ₩6,384 | ₩5,257 | ₩5,619 | +5.01% | 20.2만 |
|---|
| 2026.07.02 | ₩5,847 | ₩6,384 | ₩3,956 | ₩4,493 | -23.17% | 5.9만 |
|---|
| 2026.07.01 | ₩6,504 | ₩6,786 | ₩5,861 | ₩6,089 | -6.39% | 6만 |
|---|
| 2026.06.30 | ₩7,550 | ₩7,738 | ₩7,108 | ₩7,617 | +0.89% | 3.7만 |
|---|
| 2026.06.29 | ₩6,840 | ₩7,510 | ₩6,048 | ₩7,430 | +8.63% | 5만 |
|---|
| 2026.06.26 | ₩6,397 | ₩7,282 | ₩6,263 | ₩7,188 | +12.37% | 7.2만 |
|---|
| 2026.06.25 | ₩8,100 | ₩8,100 | ₩6,048 | ₩7,001 | -13.58% | 10만 |
|---|
| 2026.06.24 | ₩8,985 | ₩8,985 | ₩6,571 | ₩7,188 | -20.00% | 13.2만 |
|---|
| 2026.06.23 | ₩10,662 | ₩11,802 | ₩8,637 | ₩9,093 | -14.72% | 9.8만 |
|---|
| 2026.06.22 | ₩13,331 | ₩14,082 | ₩11,305 | ₩13,196 | -1.01% | 7.4만 |
|---|
| 2026.06.18 | ₩14,698 | ₩14,698 | ₩10,166 | ₩11,104 | -24.45% | 11.3만 |
|---|
| 2026.06.17 | ₩13,263 | ₩15,114 | ₩13,263 | ₩13,411 | +1.11% | 2.9만 |
|---|
| 2026.06.16 | ₩19,312 | ₩19,701 | ₩13,585 | ₩13,585 | -29.65% | 7천 |
|---|