시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long CAT Daily ETF 과거 주가
Leverage Shares 2X Long CAT Daily ETF · CATG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long CAT Daily ETF · CATG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,331 | ₩13,345 | ₩12,944 | ₩13,238 | -0.70% | 4.4만 |
| 2026.10.08 | ₩13,358 | ₩13,919 | ₩12,931 | ₩13,145 | -1.60% | 11.5만 |
| 2026.10.07 | ₩14,906 | ₩14,906 | ₩13,452 | ₩13,745 | -7.79% | 30.5만 |
| 2026.10.06 | ₩15,213 | ₩15,920 | ₩15,213 | ₩15,520 | +2.02% | 4.9만 |
| 2026.10.05 | ₩14,719 | ₩15,306 | ₩14,119 | ₩15,026 | +2.09% | 5.5만 |
| 2026.10.02 | ₩14,479 | ₩15,333 | ₩14,479 | ₩14,853 | +2.58% | 5.9만 |
| 2026.10.01 | ₩13,718 | ₩14,399 | ₩13,438 | ₩14,212 | +3.60% | 5.2만 |
| 2026.09.30 | ₩14,252 | ₩14,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,772 |
| -3.37% |
| 4.4만 |
| 2026.09.29 | ₩14,226 | ₩14,332 | ₩13,892 | ₩14,279 | +0.38% | 2.1만 |
|---|
| 2026.09.28 | ₩14,105 | ₩14,252 | ₩13,612 | ₩14,039 | -0.47% | 2.6만 |
|---|
| 2026.09.25 | ₩13,972 | ₩14,105 | ₩13,745 | ₩14,052 | +0.57% | 4.2만 |
|---|
| 2026.09.24 | ₩13,345 | ₩13,652 | ₩13,185 | ₩13,572 | +1.70% | 3.7만 |
|---|
| 2026.09.23 | ₩13,425 | ₩13,865 | ₩13,398 | ₩13,799 | +2.78% | 7.3만 |
|---|
| 2026.09.22 | ₩13,705 | ₩13,772 | ₩13,492 | ₩13,705 | 0.00% | 4만 |
|---|
| 2026.09.21 | ₩14,359 | ₩14,359 | ₩13,572 | ₩13,972 | -2.70% | 3만 |
|---|
| 2026.09.18 | ₩13,518 | ₩13,732 | ₩13,425 | ₩13,665 | +1.09% | 1.4만 |
|---|
| 2026.09.17 | ₩13,852 | ₩13,852 | ₩13,278 | ₩13,305 | -3.95% | 2.8만 |
|---|
| 2026.09.16 | ₩13,011 | ₩13,171 | ₩12,584 | ₩12,891 | -0.92% | 2.6만 |
|---|
| 2026.09.15 | ₩13,065 | ₩13,078 | ₩12,678 | ₩12,904 | -1.23% | 4.5만 |
|---|
| 2026.09.14 | ₩12,944 | ₩13,225 | ₩12,557 | ₩13,025 | +0.62% | 4.2만 |
|---|
| 2026.09.11 | ₩14,306 | ₩14,319 | ₩14,025 | ₩14,065 | -1.68% | 1.5만 |
|---|
| 2026.09.10 | ₩13,879 | ₩13,879 | ₩13,398 | ₩13,665 | -1.54% | 4.2만 |
|---|
| 2026.09.09 | ₩14,199 | ₩14,239 | ₩13,985 | ₩14,079 | -0.85% | 3.9만 |
|---|
| 2026.09.08 | ₩14,319 | ₩14,492 | ₩14,239 | ₩14,266 | -0.37% | 3.2만 |
|---|
| 2026.09.04 | ₩13,772 | ₩14,186 | ₩13,732 | ₩13,905 | +0.97% | 6.6만 |
|---|
| 2026.09.03 | ₩13,278 | ₩13,585 | ₩12,918 | ₩13,452 | +1.31% | 5.6만 |
|---|
| 2026.09.02 | ₩12,918 | ₩13,318 | ₩12,624 | ₩13,265 | +2.69% | 5.6만 |
|---|
| 2026.09.01 | ₩13,078 | ₩13,171 | ₩12,718 | ₩12,824 | -1.94% | 3.5만 |
|---|
| 2026.08.31 | ₩13,558 | ₩13,558 | ₩13,171 | ₩13,505 | -0.39% | 1.6만 |
|---|
| 2026.08.28 | ₩14,145 | ₩14,159 | ₩13,558 | ₩13,572 | -4.06% | 2.1만 |
|---|
| 2026.08.27 | ₩14,573 | ₩14,573 | ₩13,879 | ₩14,199 | -2.56% | 1.5만 |
|---|
| 2026.08.26 | ₩14,172 | ₩14,386 | ₩14,052 | ₩14,346 | +1.22% | 3.2만 |
|---|
| 2026.08.25 | ₩14,759 | ₩14,759 | ₩13,772 | ₩13,959 | -5.42% | 3.4만 |
|---|
| 2026.08.24 | ₩14,399 | ₩14,399 | ₩13,745 | ₩13,972 | -2.97% | 2.4만 |
|---|
| 2026.08.21 | ₩14,573 | ₩14,693 | ₩14,079 | ₩14,573 | 0.00% | 4.1만 |
|---|
| 2026.08.20 | ₩13,758 | ₩14,226 | ₩13,665 | ₩14,145 | +2.81% | 4.1만 |
|---|
| 2026.08.19 | ₩14,839 | ₩14,839 | ₩13,825 | ₩14,119 | -4.86% | 5.7만 |
|---|
| 2026.08.18 | ₩16,080 | ₩16,080 | ₩14,826 | ₩15,106 | -6.06% | 9.4만 |
|---|
| 2026.08.17 | ₩15,947 | ₩16,841 | ₩15,880 | ₩16,654 | +4.44% | 7만 |
|---|
| 2026.08.14 | ₩15,707 | ₩16,161 | ₩15,600 | ₩15,720 | +0.08% | 3.6만 |
|---|
| 2026.08.13 | ₩15,587 | ₩15,920 | ₩15,400 | ₩15,627 | +0.26% | 6.9만 |
|---|
| 2026.08.12 | ₩16,161 | ₩16,161 | ₩15,680 | ₩15,693 | -2.89% | 8만 |
|---|
| 2026.08.11 | ₩15,507 | ₩15,960 | ₩15,213 | ₩15,213 | -1.89% | 3만 |
|---|
| 2026.08.10 | ₩15,560 | ₩15,560 | ₩15,000 | ₩15,000 | -3.60% | 5만 |
|---|
| 2026.08.07 | ₩15,747 | ₩15,827 | ₩14,986 | ₩15,306 | -2.80% | 11.8만 |
|---|
| 2026.08.06 | ₩16,014 | ₩16,534 | ₩15,867 | ₩15,880 | -0.83% | 6.9만 |
|---|
| 2026.08.05 | ₩16,548 | ₩17,548 | ₩16,227 | ₩16,281 | -1.61% | 14.2만 |
|---|
| 2026.08.04 | ₩18,549 | ₩18,549 | ₩16,214 | ₩16,694 | -10.00% | 38.9만 |
|---|
| 2026.08.03 | ₩14,212 | ₩15,106 | ₩14,159 | ₩14,960 | +5.26% | 10.7만 |
|---|
| 2026.07.31 | ₩15,934 | ₩15,934 | ₩14,145 | ₩14,306 | -10.22% | 2.8만 |
|---|
| 2026.07.30 | ₩14,092 | ₩14,546 | ₩13,879 | ₩14,132 | +0.28% | 2만 |
|---|
| 2026.07.29 | ₩14,172 | ₩14,599 | ₩13,038 | ₩13,091 | -7.63% | 3.8만 |
|---|
| 2026.07.28 | ₩15,734 | ₩15,867 | ₩14,786 | ₩15,387 | -2.21% | 2.1만 |
|---|
| 2026.07.27 | ₩17,095 | ₩17,335 | ₩15,440 | ₩16,614 | -2.81% | 5.9만 |
|---|
| 2026.07.24 | ₩17,442 | ₩17,789 | ₩16,935 | ₩17,228 | -1.22% | 3.7만 |
|---|
| 2026.07.23 | ₩16,948 | ₩18,015 | ₩16,668 | ₩17,522 | +3.39% | 1.5만 |
|---|
| 2026.07.22 | ₩17,255 | ₩17,775 | ₩17,135 | ₩17,602 | +2.01% | 2.2만 |
|---|
| 2026.07.21 | ₩17,348 | ₩17,522 | ₩16,895 | ₩17,295 | -0.31% | 6.9만 |
|---|
| 2026.07.20 | ₩17,348 | ₩17,402 | ₩16,241 | ₩16,254 | -6.31% | 4.4만 |
|---|
| 2026.07.17 | ₩15,280 | ₩17,308 | ₩15,266 | ₩16,868 | +10.39% | 6.4만 |
|---|
| 2026.07.16 | ₩17,415 | ₩17,615 | ₩16,548 | ₩16,748 | -3.83% | 3만 |
|---|
| 2026.07.15 | ₩19,443 | ₩19,443 | ₩17,348 | ₩18,256 | -6.11% | 3만 |
|---|
| 2026.07.14 | ₩19,937 | ₩20,271 | ₩18,789 | ₩19,016 | -4.62% | 1.9만 |
|---|
| 2026.07.13 | ₩19,323 | ₩19,563 | ₩18,883 | ₩19,083 | -1.24% | 2.3만 |
|---|
| 2026.07.10 | ₩18,843 | ₩20,084 | ₩18,843 | ₩19,897 | +5.59% | 3.8만 |
|---|
| 2026.07.09 | ₩20,925 | ₩21,071 | ₩19,190 | ₩19,337 | -7.59% | 2.9만 |
|---|
| 2026.07.08 | ₩19,257 | ₩19,991 | ₩18,749 | ₩19,804 | +2.84% | 3.4만 |
|---|
| 2026.07.07 | ₩19,977 | ₩19,977 | ₩18,136 | ₩19,323 | -3.27% | 14.3만 |
|---|
| 2026.07.06 | ₩20,711 | ₩21,565 | ₩20,511 | ₩20,751 | +0.19% | 9.4만 |
|---|
| 2026.07.02 | ₩21,939 | ₩22,019 | ₩19,910 | ₩20,324 | -7.36% | 9.5만 |
|---|
| 2026.07.01 | ₩23,727 | ₩23,901 | ₩21,365 | ₩21,819 | -8.04% | 10.7만 |
|---|
| 2026.06.30 | ₩24,554 | ₩25,555 | ₩23,941 | ₩25,328 | +3.15% | 8.7만 |
|---|
| 2026.06.29 | ₩22,393 | ₩23,981 | ₩22,219 | ₩23,807 | +6.32% | 4.5만 |
|---|
| 2026.06.26 | ₩23,207 | ₩23,500 | ₩21,845 | ₩22,046 | -5.00% | 6만 |
|---|
| 2026.06.25 | ₩23,207 | ₩24,875 | ₩23,207 | ₩24,861 | +7.13% | 9.5만 |
|---|
| 2026.06.24 | ₩22,099 | ₩22,686 | ₩21,085 | ₩22,112 | +0.06% | 5.1만 |
|---|
| 2026.06.23 | ₩22,339 | ₩22,339 | ₩21,138 | ₩21,725 | -2.75% | 6.7만 |
|---|
| 2026.06.22 | ₩22,886 | ₩23,500 | ₩22,566 | ₩23,393 | +2.22% | 7.9만 |
|---|
| 2026.06.18 | ₩21,819 | ₩22,152 | ₩21,725 | ₩21,966 | +0.67% | 5.4만 |
|---|
| 2026.06.17 | ₩21,045 | ₩21,418 | ₩20,591 | ₩20,631 | -1.97% | 4만 |
|---|
| 2026.06.16 | ₩20,551 | ₩20,818 | ₩20,217 | ₩20,217 | -1.62% | 2.4만 |
|---|
| 2026.06.15 | ₩19,697 | ₩20,151 | ₩19,563 | ₩19,657 | -0.20% | 1.5만 |
|---|
| 2026.06.12 | ₩18,616 | ₩19,016 | ₩18,603 | ₩18,749 | +0.72% | 7.2천 |
|---|
| 2026.06.11 | ₩17,308 | ₩18,269 | ₩17,295 | ₩18,136 | +4.78% | 1.6만 |
|---|
| 2026.06.10 | ₩18,269 | ₩18,589 | ₩16,654 | ₩16,734 | -8.40% | 1.7만 |
|---|
| 2026.06.09 | ₩19,497 | ₩20,004 | ₩17,749 | ₩19,070 | -2.19% | 2만 |
|---|
| 2026.06.08 | ₩18,910 | ₩19,043 | ₩18,603 | ₩19,043 | +0.71% | 1.5만 |
|---|
| 2026.06.05 | ₩19,403 | ₩19,563 | ₩18,509 | ₩18,709 | -3.58% | 3.1만 |
|---|
| 2026.06.04 | ₩18,856 | ₩20,484 | ₩18,696 | ₩20,231 | +7.29% | 5.1만 |
|---|
| 2026.06.03 | ₩19,083 | ₩20,124 | ₩19,083 | ₩19,804 | +3.78% | 4.5만 |
|---|
| 2026.06.02 | ₩17,749 | ₩19,070 | ₩17,749 | ₩19,070 | +7.44% | 4.5만 |
|---|
| 2026.06.01 | ₩17,081 | ₩17,508 | ₩16,828 | ₩17,282 | +1.17% | 1.9만 |
|---|
| 2026.05.29 | ₩17,989 | ₩18,042 | ₩17,348 | ₩17,575 | -2.30% | 2.9만 |
|---|
| 2026.05.28 | ₩18,549 | ₩18,830 | ₩17,815 | ₩18,109 | -2.37% | 2.7만 |
|---|
| 2026.05.27 | ₩19,323 | ₩19,323 | ₩18,309 | ₩19,176 | -0.76% | 5.9만 |
|---|
| 2026.05.26 | ₩17,975 | ₩19,096 | ₩17,975 | ₩19,043 | +5.94% | 3.6만 |
|---|
| 2026.05.22 | ₩17,468 | ₩18,376 | ₩17,348 | ₩17,855 | +2.22% | 2.7만 |
|---|
| 2026.05.21 | ₩17,282 | ₩17,562 | ₩17,175 | ₩17,335 | +0.31% | 7.4천 |
|---|
| 2026.05.20 | ₩17,175 | ₩17,855 | ₩17,175 | ₩17,628 | +2.64% | 9.7천 |
|---|
| 2026.05.19 | ₩17,348 | ₩17,495 | ₩16,814 | ₩17,121 | -1.31% | 1.9만 |
|---|
| 2026.05.18 | ₩18,269 | ₩18,269 | ₩16,895 | ₩17,428 | -4.60% | 1.5만 |
|---|
| 2026.05.15 | ₩18,389 | ₩18,416 | ₩17,975 | ₩18,309 | -0.44% | 1.6만 |
|---|
| 2026.05.14 | ₩19,163 | ₩19,630 | ₩19,150 | ₩19,630 | +2.44% | 1.3만 |
|---|
| 2026.05.13 | ₩19,403 | ₩19,403 | ₩18,723 | ₩18,923 | -2.48% | 6.9천 |
|---|
| 2026.05.12 | ₩19,884 | ₩19,884 | ₩18,656 | ₩19,403 | -2.42% | 1만 |
|---|