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 | ₩3,966 | ₩4,114 | ₩3,377 | ₩3,404 | -14.19% | 267.3만 |
| 2026.10.08 | ₩4,368 | ₩4,382 | ₩3,672 | ₩3,752 | -14.11% | 243.1만 |
| 2026.10.07 | ₩4,690 | ₩5,105 | ₩4,569 | ₩4,677 | -0.29% | 145.1만 |
| 2026.10.06 | ₩5,749 | ₩5,749 | ₩5,213 | ₩5,226 | -9.09% | 89.8만 |
| 2026.10.05 | ₩5,641 | ₩5,722 | ₩5,172 | ₩5,574 | -1.19% | 77.2만 |
| 2026.10.02 | ₩5,132 | ₩5,641 | ₩4,878 | ₩5,481 | +6.79% | 92.7만 |
| 2026.10.01 | ₩4,516 | ₩5,146 | ₩4,476 | ₩4,971 | +10.09% | 132.8만 |
| 2026.09.30 | ₩4,770 | ₩5,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,489 |
| -5.90% |
| 130.1만 |
| 2026.09.29 | ₩4,368 | ₩4,985 | ₩4,301 | ₩4,543 | +3.99% | 119.8만 |
|---|
| 2026.09.28 | ₩4,382 | ₩4,596 | ₩3,832 | ₩4,074 | -7.03% | 90.2만 |
|---|
| 2026.09.25 | ₩4,529 | ₩4,864 | ₩4,261 | ₩4,703 | +3.85% | 120.8만 |
|---|
| 2026.09.24 | ₩3,779 | ₩4,677 | ₩3,672 | ₩4,315 | +14.18% | 126.3만 |
|---|
| 2026.09.23 | ₩4,717 | ₩4,717 | ₩4,033 | ₩4,047 | -14.20% | 60.1만 |
|---|
| 2026.09.22 | ₩4,489 | ₩4,797 | ₩4,275 | ₩4,610 | +2.69% | 147.1만 |
|---|
| 2026.09.21 | ₩4,154 | ₩5,052 | ₩4,100 | ₩4,878 | +17.42% | 151.4만 |
|---|
| 2026.09.18 | ₩3,819 | ₩3,940 | ₩3,578 | ₩3,806 | -0.35% | 78.3만 |
|---|
| 2026.09.17 | ₩3,578 | ₩3,645 | ₩3,310 | ₩3,551 | -0.75% | 110만 |
|---|
| 2026.09.16 | ₩2,760 | ₩3,444 | ₩2,760 | ₩3,216 | +16.50% | 116.9만 |
|---|
| 2026.09.15 | ₩2,640 | ₩2,814 | ₩2,586 | ₩2,640 | 0.00% | 39.2만 |
|---|
| 2026.09.14 | ₩2,854 | ₩3,149 | ₩2,573 | ₩2,586 | -9.39% | 110.7만 |
|---|
| 2026.09.11 | ₩3,578 | ₩3,779 | ₩3,377 | ₩3,377 | -5.62% | 100.6만 |
|---|
| 2026.09.10 | ₩3,484 | ₩3,886 | ₩3,377 | ₩3,377 | -3.08% | 71.2만 |
|---|
| 2026.09.09 | ₩3,806 | ₩4,409 | ₩3,779 | ₩3,846 | +1.06% | 98.1만 |
|---|
| 2026.09.08 | ₩3,417 | ₩4,020 | ₩3,203 | ₩3,926 | +14.90% | 131.1만 |
|---|
| 2026.09.04 | ₩2,787 | ₩3,189 | ₩2,626 | ₩3,136 | +12.50% | 158.9만 |
|---|
| 2026.09.03 | ₩2,640 | ₩2,774 | ₩2,305 | ₩2,626 | -0.51% | 89.5만 |
|---|
| 2026.09.02 | ₩2,667 | ₩2,961 | ₩2,600 | ₩2,707 | +1.51% | 119.3만 |
|---|
| 2026.09.01 | ₩2,841 | ₩2,841 | ₩2,492 | ₩2,626 | -7.55% | 137.6만 |
|---|
| 2026.08.31 | ₩2,975 | ₩3,337 | ₩2,881 | ₩3,002 | +0.90% | 98.8만 |
|---|
| 2026.08.28 | ₩3,685 | ₩3,685 | ₩2,881 | ₩2,894 | -21.45% | 119.2만 |
|---|
| 2026.08.27 | ₩4,208 | ₩4,261 | ₩3,739 | ₩3,846 | -8.60% | 84.7만 |
|---|
| 2026.08.26 | ₩3,631 | ₩3,832 | ₩3,511 | ₩3,658 | +0.74% | 56.2만 |
|---|
| 2026.08.25 | ₩3,980 | ₩4,342 | ₩3,846 | ₩3,926 | -1.35% | 67.4만 |
|---|
| 2026.08.24 | ₩3,819 | ₩3,899 | ₩3,256 | ₩3,685 | -3.51% | 74.9만 |
|---|
| 2026.08.21 | ₩4,971 | ₩4,971 | ₩4,060 | ₩4,368 | -12.13% | 87.4만 |
|---|
| 2026.08.20 | ₩4,690 | ₩4,851 | ₩4,221 | ₩4,677 | -0.29% | 69.8만 |
|---|
| 2026.08.19 | ₩6,378 | ₩6,405 | ₩4,650 | ₩4,744 | -25.63% | 118만 |
|---|
| 2026.08.18 | ₩7,142 | ₩8,201 | ₩5,682 | ₩6,003 | -15.95% | 121.5만 |
|---|
| 2026.08.17 | ₩6,874 | ₩8,670 | ₩6,727 | ₩8,429 | +22.61% | 153.9만 |
|---|
| 2026.08.14 | ₩5,708 | ₩6,754 | ₩5,534 | ₩6,231 | +9.15% | 111.2만 |
|---|
| 2026.08.13 | ₩5,347 | ₩6,097 | ₩5,293 | ₩5,641 | +5.51% | 63.8만 |
|---|
| 2026.08.12 | ₩6,445 | ₩6,499 | ₩5,065 | ₩5,775 | -10.40% | 114.4만 |
|---|
| 2026.08.11 | ₩5,266 | ₩5,360 | ₩4,864 | ₩5,119 | -2.80% | 50.8만 |
|---|
| 2026.08.10 | ₩7,933 | ₩8,000 | ₩5,065 | ₩5,146 | -35.14% | 77.5만 |
|---|
| 2026.08.07 | ₩6,298 | ₩7,839 | ₩6,258 | ₩7,732 | +22.77% | 141.2만 |
|---|
| 2026.08.06 | ₩4,904 | ₩5,990 | ₩4,636 | ₩5,668 | +15.57% | 81.8만 |
|---|
| 2026.08.05 | ₩4,141 | ₩5,869 | ₩4,141 | ₩4,784 | +15.53% | 92.9만 |
|---|
| 2026.08.04 | ₩4,328 | ₩4,797 | ₩3,631 | ₩4,355 | +0.62% | 135.2만 |
|---|
| 2026.08.03 | ₩3,323 | ₩5,132 | ₩2,975 | ₩4,824 | +45.16% | 100.1만 |
|---|
| 2026.07.31 | ₩4,435 | ₩4,663 | ₩3,323 | ₩3,792 | -14.50% | 193.6만 |
|---|
| 2026.07.30 | ₩1,943 | ₩2,573 | ₩1,943 | ₩2,425 | +24.83% | 85만 |
|---|
| 2026.07.29 | ₩2,224 | ₩2,224 | ₩1,568 | ₩1,581 | -28.92% | 30.8만 |
|---|
| 2026.07.28 | ₩2,131 | ₩2,265 | ₩1,836 | ₩2,157 | +1.26% | 23.8만 |
|---|
| 2026.07.27 | ₩2,881 | ₩2,948 | ₩2,372 | ₩2,747 | -4.65% | 12.3만 |
|---|
| 2026.07.24 | ₩3,176 | ₩3,176 | ₩2,559 | ₩2,680 | -15.61% | 6.8만 |
|---|
| 2026.07.23 | ₩3,229 | ₩4,007 | ₩3,229 | ₩3,404 | +5.39% | 14.2만 |
|---|
| 2026.07.22 | ₩3,658 | ₩3,913 | ₩3,404 | ₩3,430 | -6.23% | 14.2만 |
|---|
| 2026.07.21 | ₩3,471 | ₩3,913 | ₩3,296 | ₩3,913 | +12.74% | 29만 |
|---|
| 2026.07.20 | ₩2,827 | ₩3,216 | ₩2,827 | ₩2,975 | +5.21% | 30.9만 |
|---|
| 2026.07.17 | ₩2,345 | ₩2,908 | ₩2,211 | ₩2,667 | +13.71% | 22.1만 |
|---|
| 2026.07.16 | ₩3,350 | ₩3,350 | ₩2,546 | ₩2,626 | -21.60% | 29.2만 |
|---|
| 2026.07.15 | ₩4,114 | ₩4,382 | ₩3,363 | ₩3,685 | -10.42% | 29.6만 |
|---|
| 2026.07.14 | ₩4,047 | ₩4,462 | ₩3,698 | ₩4,342 | +7.28% | 47.8만 |
|---|
| 2026.07.13 | ₩4,074 | ₩4,074 | ₩3,028 | ₩3,377 | -17.11% | 68.8만 |
|---|
| 2026.07.10 | ₩4,958 | ₩5,079 | ₩3,913 | ₩4,422 | -10.81% | 19.8만 |
|---|
| 2026.07.09 | ₩5,829 | ₩5,976 | ₩5,199 | ₩5,347 | -8.28% | 19.7만 |
|---|
| 2026.07.08 | ₩4,744 | ₩5,601 | ₩4,569 | ₩4,931 | +3.95% | 13만 |
|---|
| 2026.07.07 | ₩4,837 | ₩6,070 | ₩4,636 | ₩4,636 | -4.16% | 6.6만 |
|---|
| 2026.07.06 | ₩5,347 | ₩6,378 | ₩5,253 | ₩5,615 | +5.01% | 20.2만 |
|---|
| 2026.07.02 | ₩5,842 | ₩6,378 | ₩3,953 | ₩4,489 | -23.17% | 5.9만 |
|---|
| 2026.07.01 | ₩6,499 | ₩6,781 | ₩5,856 | ₩6,084 | -6.39% | 6만 |
|---|
| 2026.06.30 | ₩7,544 | ₩7,732 | ₩7,102 | ₩7,611 | +0.89% | 3.7만 |
|---|
| 2026.06.29 | ₩6,834 | ₩7,504 | ₩6,043 | ₩7,424 | +8.63% | 5만 |
|---|
| 2026.06.26 | ₩6,392 | ₩7,276 | ₩6,258 | ₩7,183 | +12.37% | 7.2만 |
|---|
| 2026.06.25 | ₩8,094 | ₩8,094 | ₩6,043 | ₩6,995 | -13.58% | 10만 |
|---|
| 2026.06.24 | ₩8,978 | ₩8,978 | ₩6,566 | ₩7,183 | -20.00% | 13.2만 |
|---|
| 2026.06.23 | ₩10,653 | ₩11,792 | ₩8,630 | ₩9,085 | -14.72% | 9.8만 |
|---|
| 2026.06.22 | ₩13,320 | ₩14,070 | ₩11,296 | ₩13,186 | -1.01% | 7.4만 |
|---|
| 2026.06.18 | ₩14,687 | ₩14,687 | ₩10,157 | ₩11,095 | -24.45% | 11.3만 |
|---|
| 2026.06.17 | ₩13,253 | ₩15,102 | ₩13,253 | ₩13,400 | +1.11% | 2.9만 |
|---|
| 2026.06.16 | ₩19,296 | ₩19,685 | ₩13,574 | ₩13,574 | -29.65% | 7천 |
|---|