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 | ₩3,968 | ₩4,115 | ₩3,378 | ₩3,405 | -14.19% | 267.3만 |
| 2026.10.08 | ₩4,370 | ₩4,383 | ₩3,673 | ₩3,753 | -14.11% | 243.1만 |
| 2026.10.07 | ₩4,691 | ₩5,107 | ₩4,571 | ₩4,678 | -0.29% | 145.1만 |
| 2026.10.06 | ₩5,750 | ₩5,750 | ₩5,214 | ₩5,227 | -9.09% | 89.8만 |
| 2026.10.05 | ₩5,643 | ₩5,723 | ₩5,174 | ₩5,576 | -1.19% | 77.2만 |
| 2026.10.02 | ₩5,134 | ₩5,643 | ₩4,879 | ₩5,482 | +6.79% | 92.7만 |
| 2026.10.01 | ₩4,517 | ₩5,147 | ₩4,477 | ₩4,973 | +10.09% | 132.8만 |
| 2026.09.30 | ₩4,772 | ₩5,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,490 |
| -5.90% |
| 130.1만 |
| 2026.09.29 | ₩4,370 | ₩4,986 | ₩4,303 | ₩4,544 | +3.99% | 119.8만 |
|---|
| 2026.09.28 | ₩4,383 | ₩4,598 | ₩3,833 | ₩4,075 | -7.03% | 90.2만 |
|---|
| 2026.09.25 | ₩4,530 | ₩4,866 | ₩4,262 | ₩4,705 | +3.85% | 120.8만 |
|---|
| 2026.09.24 | ₩3,780 | ₩4,678 | ₩3,673 | ₩4,316 | +14.18% | 126.3만 |
|---|
| 2026.09.23 | ₩4,718 | ₩4,718 | ₩4,035 | ₩4,048 | -14.20% | 60.1만 |
|---|
| 2026.09.22 | ₩4,490 | ₩4,799 | ₩4,276 | ₩4,611 | +2.69% | 147.1만 |
|---|
| 2026.09.21 | ₩4,155 | ₩5,053 | ₩4,102 | ₩4,879 | +17.42% | 151.4만 |
|---|
| 2026.09.18 | ₩3,820 | ₩3,941 | ₩3,579 | ₩3,807 | -0.35% | 78.3만 |
|---|
| 2026.09.17 | ₩3,579 | ₩3,646 | ₩3,311 | ₩3,552 | -0.75% | 110만 |
|---|
| 2026.09.16 | ₩2,761 | ₩3,445 | ₩2,761 | ₩3,217 | +16.50% | 116.9만 |
|---|
| 2026.09.15 | ₩2,641 | ₩2,815 | ₩2,587 | ₩2,641 | 0.00% | 39.2만 |
|---|
| 2026.09.14 | ₩2,855 | ₩3,150 | ₩2,574 | ₩2,587 | -9.39% | 110.7만 |
|---|
| 2026.09.11 | ₩3,579 | ₩3,780 | ₩3,378 | ₩3,378 | -5.62% | 100.6만 |
|---|
| 2026.09.10 | ₩3,485 | ₩3,887 | ₩3,378 | ₩3,378 | -3.08% | 71.2만 |
|---|
| 2026.09.09 | ₩3,807 | ₩4,410 | ₩3,780 | ₩3,847 | +1.06% | 98.1만 |
|---|
| 2026.09.08 | ₩3,418 | ₩4,021 | ₩3,204 | ₩3,927 | +14.90% | 131.1만 |
|---|
| 2026.09.04 | ₩2,788 | ₩3,190 | ₩2,627 | ₩3,136 | +12.50% | 158.9만 |
|---|
| 2026.09.03 | ₩2,641 | ₩2,775 | ₩2,305 | ₩2,627 | -0.51% | 89.5만 |
|---|
| 2026.09.02 | ₩2,667 | ₩2,962 | ₩2,600 | ₩2,708 | +1.51% | 119.3만 |
|---|
| 2026.09.01 | ₩2,842 | ₩2,842 | ₩2,493 | ₩2,627 | -7.55% | 137.6만 |
|---|
| 2026.08.31 | ₩2,976 | ₩3,338 | ₩2,882 | ₩3,002 | +0.90% | 98.8만 |
|---|
| 2026.08.28 | ₩3,686 | ₩3,686 | ₩2,882 | ₩2,895 | -21.45% | 119.2만 |
|---|
| 2026.08.27 | ₩4,209 | ₩4,262 | ₩3,740 | ₩3,847 | -8.60% | 84.7만 |
|---|
| 2026.08.26 | ₩3,632 | ₩3,833 | ₩3,512 | ₩3,659 | +0.74% | 56.2만 |
|---|
| 2026.08.25 | ₩3,981 | ₩4,343 | ₩3,847 | ₩3,927 | -1.35% | 67.4만 |
|---|
| 2026.08.24 | ₩3,820 | ₩3,901 | ₩3,257 | ₩3,686 | -3.51% | 74.9만 |
|---|
| 2026.08.21 | ₩4,973 | ₩4,973 | ₩4,061 | ₩4,370 | -12.13% | 87.4만 |
|---|
| 2026.08.20 | ₩4,691 | ₩4,852 | ₩4,222 | ₩4,678 | -0.29% | 69.8만 |
|---|
| 2026.08.19 | ₩6,380 | ₩6,407 | ₩4,651 | ₩4,745 | -25.63% | 118만 |
|---|
| 2026.08.18 | ₩7,144 | ₩8,203 | ₩5,683 | ₩6,005 | -15.95% | 121.5만 |
|---|
| 2026.08.17 | ₩6,876 | ₩8,672 | ₩6,729 | ₩8,431 | +22.61% | 153.9만 |
|---|
| 2026.08.14 | ₩5,710 | ₩6,756 | ₩5,536 | ₩6,233 | +9.15% | 111.2만 |
|---|
| 2026.08.13 | ₩5,348 | ₩6,099 | ₩5,295 | ₩5,643 | +5.51% | 63.8만 |
|---|
| 2026.08.12 | ₩6,447 | ₩6,501 | ₩5,067 | ₩5,777 | -10.40% | 114.4만 |
|---|
| 2026.08.11 | ₩5,268 | ₩5,362 | ₩4,866 | ₩5,120 | -2.80% | 50.8만 |
|---|
| 2026.08.10 | ₩7,935 | ₩8,002 | ₩5,067 | ₩5,147 | -35.14% | 77.5만 |
|---|
| 2026.08.07 | ₩6,300 | ₩7,841 | ₩6,260 | ₩7,734 | +22.77% | 141.2만 |
|---|
| 2026.08.06 | ₩4,906 | ₩5,991 | ₩4,638 | ₩5,670 | +15.57% | 81.8만 |
|---|
| 2026.08.05 | ₩4,142 | ₩5,871 | ₩4,142 | ₩4,785 | +15.53% | 92.9만 |
|---|
| 2026.08.04 | ₩4,329 | ₩4,799 | ₩3,632 | ₩4,356 | +0.62% | 135.2만 |
|---|
| 2026.08.03 | ₩3,324 | ₩5,134 | ₩2,976 | ₩4,825 | +45.16% | 100.1만 |
|---|
| 2026.07.31 | ₩4,437 | ₩4,665 | ₩3,324 | ₩3,793 | -14.50% | 193.6만 |
|---|
| 2026.07.30 | ₩1,944 | ₩2,574 | ₩1,944 | ₩2,426 | +24.83% | 85만 |
|---|
| 2026.07.29 | ₩2,225 | ₩2,225 | ₩1,568 | ₩1,582 | -28.92% | 30.8만 |
|---|
| 2026.07.28 | ₩2,131 | ₩2,265 | ₩1,836 | ₩2,158 | +1.26% | 23.8만 |
|---|
| 2026.07.27 | ₩2,882 | ₩2,949 | ₩2,372 | ₩2,748 | -4.65% | 12.3만 |
|---|
| 2026.07.24 | ₩3,177 | ₩3,177 | ₩2,560 | ₩2,681 | -15.61% | 6.8만 |
|---|
| 2026.07.23 | ₩3,230 | ₩4,008 | ₩3,230 | ₩3,405 | +5.39% | 14.2만 |
|---|
| 2026.07.22 | ₩3,659 | ₩3,914 | ₩3,405 | ₩3,431 | -6.23% | 14.2만 |
|---|
| 2026.07.21 | ₩3,472 | ₩3,914 | ₩3,297 | ₩3,914 | +12.74% | 29만 |
|---|
| 2026.07.20 | ₩2,828 | ₩3,217 | ₩2,828 | ₩2,976 | +5.21% | 30.9만 |
|---|
| 2026.07.17 | ₩2,346 | ₩2,909 | ₩2,212 | ₩2,667 | +13.71% | 22.1만 |
|---|
| 2026.07.16 | ₩3,351 | ₩3,351 | ₩2,547 | ₩2,627 | -21.60% | 29.2만 |
|---|
| 2026.07.15 | ₩4,115 | ₩4,383 | ₩3,364 | ₩3,686 | -10.42% | 29.6만 |
|---|
| 2026.07.14 | ₩4,048 | ₩4,463 | ₩3,699 | ₩4,343 | +7.28% | 47.8만 |
|---|
| 2026.07.13 | ₩4,075 | ₩4,075 | ₩3,029 | ₩3,378 | -17.11% | 68.8만 |
|---|
| 2026.07.10 | ₩4,959 | ₩5,080 | ₩3,914 | ₩4,423 | -10.81% | 19.8만 |
|---|
| 2026.07.09 | ₩5,831 | ₩5,978 | ₩5,201 | ₩5,348 | -8.28% | 19.7만 |
|---|
| 2026.07.08 | ₩4,745 | ₩5,603 | ₩4,571 | ₩4,933 | +3.95% | 13만 |
|---|
| 2026.07.07 | ₩4,839 | ₩6,072 | ₩4,638 | ₩4,638 | -4.16% | 6.6만 |
|---|
| 2026.07.06 | ₩5,348 | ₩6,380 | ₩5,254 | ₩5,616 | +5.01% | 20.2만 |
|---|
| 2026.07.02 | ₩5,844 | ₩6,380 | ₩3,954 | ₩4,490 | -23.17% | 5.9만 |
|---|
| 2026.07.01 | ₩6,501 | ₩6,782 | ₩5,857 | ₩6,085 | -6.39% | 6만 |
|---|
| 2026.06.30 | ₩7,546 | ₩7,734 | ₩7,104 | ₩7,613 | +0.89% | 3.7만 |
|---|
| 2026.06.29 | ₩6,836 | ₩7,506 | ₩6,045 | ₩7,426 | +8.63% | 5만 |
|---|
| 2026.06.26 | ₩6,394 | ₩7,278 | ₩6,260 | ₩7,184 | +12.37% | 7.2만 |
|---|
| 2026.06.25 | ₩8,096 | ₩8,096 | ₩6,045 | ₩6,997 | -13.58% | 10만 |
|---|
| 2026.06.24 | ₩8,981 | ₩8,981 | ₩6,568 | ₩7,184 | -20.00% | 13.2만 |
|---|
| 2026.06.23 | ₩10,656 | ₩11,795 | ₩8,632 | ₩9,088 | -14.72% | 9.8만 |
|---|
| 2026.06.22 | ₩13,323 | ₩14,074 | ₩11,299 | ₩13,189 | -1.01% | 7.4만 |
|---|
| 2026.06.18 | ₩14,691 | ₩14,691 | ₩10,160 | ₩11,098 | -24.45% | 11.3만 |
|---|
| 2026.06.17 | ₩13,256 | ₩15,106 | ₩13,256 | ₩13,404 | +1.11% | 2.9만 |
|---|
| 2026.06.16 | ₩19,301 | ₩19,690 | ₩13,578 | ₩13,578 | -29.65% | 7천 |
|---|