시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long GFS Daily ETF 과거 주가
Leverage Shares 2X Long GFS Daily ETF · GFSG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long GFS Daily ETF · GFSG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,474 | ₩5,527 | ₩4,843 | ₩5,004 | -8.58% | 18.1만 |
| 2026.10.08 | ₩5,232 | ₩5,662 | ₩4,897 | ₩5,232 | 0.00% | 25.9만 |
| 2026.10.07 | ₩4,937 | ₩4,977 | ₩4,830 | ₩4,977 | +0.82% | 7.9만 |
| 2026.10.06 | ₩5,098 | ₩5,246 | ₩5,085 | ₩5,085 | -0.26% | 9.6만 |
| 2026.10.05 | ₩5,058 | ₩5,192 | ₩4,843 | ₩5,085 | +0.53% | 6.9만 |
| 2026.10.02 | ₩5,487 | ₩5,527 | ₩5,366 | ₩5,434 | -0.98% | 7.7만 |
| 2026.10.01 | ₩4,964 | ₩5,179 | ₩4,951 | ₩5,125 | +3.24% | 11.1만 |
| 2026.09.30 | ₩5,058 | ₩5,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,977 |
| -1.59% |
| 2.1만 |
| 2026.09.29 | ₩4,964 | ₩5,125 | ₩4,910 | ₩4,924 | -0.81% | 4.4만 |
|---|
| 2026.09.28 | ₩5,192 | ₩5,192 | ₩4,709 | ₩4,937 | -4.91% | 8.7만 |
|---|
| 2026.09.25 | ₩4,897 | ₩5,273 | ₩4,843 | ₩5,205 | +6.30% | 29.5만 |
|---|
| 2026.09.24 | ₩4,481 | ₩4,803 | ₩4,481 | ₩4,803 | +7.19% | 11만 |
|---|
| 2026.09.23 | ₩4,951 | ₩4,951 | ₩4,682 | ₩4,682 | -5.42% | 10.7만 |
|---|
| 2026.09.22 | ₩5,085 | ₩5,273 | ₩4,964 | ₩4,977 | -2.11% | 11.7만 |
|---|
| 2026.09.21 | ₩5,286 | ₩5,286 | ₩4,977 | ₩5,112 | -3.30% | 24.3만 |
|---|
| 2026.09.18 | ₩4,723 | ₩4,964 | ₩4,481 | ₩4,964 | +5.11% | 19.7만 |
|---|
| 2026.09.17 | ₩4,481 | ₩4,803 | ₩4,374 | ₩4,588 | +2.40% | 37.1만 |
|---|
| 2026.09.16 | ₩4,172 | ₩4,240 | ₩3,971 | ₩4,065 | -2.57% | 5.3만 |
|---|
| 2026.09.15 | ₩3,971 | ₩4,293 | ₩3,891 | ₩3,998 | +0.68% | 5.9만 |
|---|
| 2026.09.14 | ₩4,508 | ₩4,508 | ₩4,159 | ₩4,159 | -7.74% | 4.1만 |
|---|
| 2026.09.11 | ₩4,830 | ₩4,937 | ₩4,749 | ₩4,843 | +0.28% | 5만 |
|---|
| 2026.09.10 | ₩4,535 | ₩4,736 | ₩4,401 | ₩4,669 | +2.96% | 3.9만 |
|---|
| 2026.09.09 | ₩4,615 | ₩4,696 | ₩4,508 | ₩4,655 | +0.87% | 13.5만 |
|---|
| 2026.09.08 | ₩4,857 | ₩4,857 | ₩4,468 | ₩4,494 | -7.46% | 13.4만 |
|---|
| 2026.09.04 | ₩4,441 | ₩4,548 | ₩4,414 | ₩4,521 | +1.81% | 5.5만 |
|---|
| 2026.09.03 | ₩4,159 | ₩4,387 | ₩4,052 | ₩4,387 | +5.48% | 6.7만 |
|---|
| 2026.09.02 | ₩4,333 | ₩4,347 | ₩4,132 | ₩4,253 | -1.86% | 9.9천 |
|---|
| 2026.09.01 | ₩4,186 | ₩4,374 | ₩4,159 | ₩4,266 | +1.92% | 3.3만 |
|---|
| 2026.08.31 | ₩4,508 | ₩4,521 | ₩4,401 | ₩4,427 | -1.79% | 3.3만 |
|---|
| 2026.08.28 | ₩4,736 | ₩4,763 | ₩4,414 | ₩4,441 | -6.23% | 5.5만 |
|---|
| 2026.08.27 | ₩4,883 | ₩4,883 | ₩4,696 | ₩4,790 | -1.92% | 7.1만 |
|---|
| 2026.08.26 | ₩4,790 | ₩4,790 | ₩4,548 | ₩4,642 | -3.08% | 6.3만 |
|---|
| 2026.08.25 | ₩4,897 | ₩4,897 | ₩4,655 | ₩4,696 | -4.11% | 4.8만 |
|---|
| 2026.08.24 | ₩5,085 | ₩5,085 | ₩4,629 | ₩4,682 | -7.92% | 6.8만 |
|---|
| 2026.08.21 | ₩5,165 | ₩5,246 | ₩4,937 | ₩5,165 | 0.00% | 5.5만 |
|---|
| 2026.08.20 | ₩5,205 | ₩5,259 | ₩4,964 | ₩5,018 | -3.61% | 4만 |
|---|
| 2026.08.19 | ₩5,729 | ₩5,769 | ₩5,192 | ₩5,313 | -7.26% | 4.5만 |
|---|
| 2026.08.18 | ₩5,836 | ₩5,970 | ₩5,514 | ₩5,581 | -4.37% | 13.4만 |
|---|
| 2026.08.17 | ₩6,976 | ₩6,976 | ₩6,413 | ₩6,453 | -7.50% | 11.7만 |
|---|
| 2026.08.14 | ₩6,507 | ₩6,815 | ₩6,252 | ₩6,722 | +3.30% | 11.7만 |
|---|
| 2026.08.13 | ₩6,306 | ₩6,520 | ₩6,239 | ₩6,265 | -0.64% | 7.6만 |
|---|
| 2026.08.12 | ₩6,400 | ₩6,453 | ₩6,212 | ₩6,386 | -0.21% | 5.8만 |
|---|
| 2026.08.11 | ₩5,836 | ₩6,078 | ₩5,796 | ₩5,876 | +0.69% | 12.1만 |
|---|
| 2026.08.10 | ₩6,909 | ₩6,950 | ₩5,769 | ₩5,769 | -16.50% | 10.4만 |
|---|
| 2026.08.07 | ₩6,225 | ₩6,654 | ₩5,823 | ₩6,601 | +6.03% | 14.7만 |
|---|
| 2026.08.06 | ₩5,541 | ₩6,064 | ₩5,232 | ₩5,823 | +5.08% | 7.6만 |
|---|
| 2026.08.05 | ₩5,286 | ₩6,359 | ₩5,286 | ₩5,541 | +4.82% | 19.3만 |
|---|
| 2026.08.04 | ₩6,641 | ₩6,641 | ₩6,118 | ₩6,319 | -4.85% | 10.6만 |
|---|
| 2026.08.03 | ₩5,675 | ₩5,930 | ₩5,407 | ₩5,769 | +1.65% | 3.8만 |
|---|
| 2026.07.31 | ₩6,654 | ₩6,654 | ₩5,782 | ₩5,782 | -13.10% | 5.3만 |
|---|
| 2026.07.30 | ₩5,621 | ₩5,903 | ₩5,554 | ₩5,769 | +2.63% | 5.8만 |
|---|
| 2026.07.29 | ₩5,702 | ₩5,756 | ₩5,031 | ₩5,152 | -9.65% | 16.2만 |
|---|
| 2026.07.28 | ₩5,796 | ₩5,849 | ₩5,595 | ₩5,621 | -3.01% | 5.4만 |
|---|
| 2026.07.27 | ₩6,587 | ₩6,775 | ₩6,064 | ₩6,628 | +0.61% | 1.5만 |
|---|
| 2026.07.24 | ₩7,500 | ₩7,500 | ₩6,641 | ₩6,708 | -10.55% | 1.2만 |
|---|
| 2026.07.23 | ₩7,902 | ₩7,902 | ₩7,594 | ₩7,594 | -3.90% | 5.1천 |
|---|
| 2026.07.22 | ₩8,331 | ₩8,385 | ₩8,077 | ₩8,077 | -3.06% | 4.8천 |
|---|
| 2026.07.21 | ₩8,452 | ₩8,452 | ₩8,063 | ₩8,331 | -1.43% | 2.1만 |
|---|
| 2026.07.20 | ₩7,822 | ₩7,835 | ₩7,634 | ₩7,634 | -2.40% | 2.1천 |
|---|
| 2026.07.17 | ₩7,325 | ₩8,077 | ₩7,325 | ₩7,902 | +7.88% | 3.1천 |
|---|
| 2026.07.16 | ₩8,224 | ₩8,224 | ₩7,835 | ₩8,063 | -1.96% | 3.8천 |
|---|
| 2026.07.15 | ₩9,458 | ₩9,458 | ₩8,412 | ₩9,002 | -4.82% | 3.8천 |
|---|
| 2026.07.14 | ₩9,834 | ₩10,035 | ₩9,566 | ₩9,566 | -2.73% | 5.2천 |
|---|
| 2026.07.13 | ₩10,491 | ₩10,491 | ₩9,847 | ₩9,847 | -6.14% | 1.1만 |
|---|
| 2026.07.10 | ₩11,337 | ₩11,538 | ₩11,323 | ₩11,417 | +0.71% | 9.3천 |
|---|
| 2026.07.09 | ₩12,464 | ₩12,464 | ₩11,672 | ₩11,672 | -6.35% | 5.9천 |
|---|
| 2026.07.08 | ₩10,612 | ₩11,162 | ₩10,612 | ₩11,162 | +5.18% | 4.7천 |
|---|
| 2026.07.07 | ₩10,666 | ₩10,666 | ₩9,660 | ₩10,451 | -2.01% | 3.8천 |
|---|
| 2026.07.06 | ₩12,544 | ₩12,544 | ₩11,390 | ₩11,390 | -9.20% | 4.7천 |
|---|
| 2026.07.02 | ₩14,020 | ₩14,020 | ₩11,310 | ₩11,779 | -15.98% | 8.9천 |
|---|
| 2026.07.01 | ₩14,677 | ₩15,630 | ₩14,583 | ₩14,583 | -0.64% | 2.3천 |
|---|
| 2026.06.30 | ₩16,341 | ₩16,918 | ₩16,140 | ₩16,663 | +1.97% | 5천 |
|---|
| 2026.06.29 | ₩15,362 | ₩16,381 | ₩15,107 | ₩16,099 | +4.80% | 7.1천 |
|---|
| 2026.06.26 | ₩15,845 | ₩16,126 | ₩15,496 | ₩15,697 | -0.93% | 1.1만 |
|---|
| 2026.06.25 | ₩17,924 | ₩18,997 | ₩17,911 | ₩18,313 | +2.17% | 1.1만 |
|---|
| 2026.06.24 | ₩17,079 | ₩17,723 | ₩16,810 | ₩17,414 | +1.96% | 5.2천 |
|---|
| 2026.06.23 | ₩17,830 | ₩18,367 | ₩17,186 | ₩17,307 | -2.93% | 1.4만 |
|---|