시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long GLW Daily ETF 과거 주가
Leverage Shares 2X Long GLW Daily ETF · GLWG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long GLW Daily ETF · GLWG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,110 | ₩18,550 | ₩16,801 | ₩17,976 | -0.74% | 94.9만 |
| 2026.10.08 | ₩18,657 | ₩18,938 | ₩16,694 | ₩17,135 | -8.16% | 139.8만 |
| 2026.10.07 | ₩19,539 | ₩20,326 | ₩19,325 | ₩19,699 | +0.82% | 91.6만 |
| 2026.10.06 | ₩19,365 | ₩21,502 | ₩19,138 | ₩21,141 | +9.17% | 167.7만 |
| 2026.10.05 | ₩20,166 | ₩20,166 | ₩18,617 | ₩18,737 | -7.09% | 86.9만 |
| 2026.10.02 | ₩19,912 | ₩20,260 | ₩18,964 | ₩20,019 | +0.54% | 121.3만 |
| 2026.10.01 | ₩17,722 | ₩19,285 | ₩17,054 | ₩19,138 | +7.99% | 129만 |
| 2026.09.30 | ₩18,911 | ₩19,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,655 |
| -6.64% |
| 91.5만 |
| 2026.09.29 | ₩18,443 | ₩19,392 | ₩18,163 | ₩18,804 | +1.96% | 140.4만 |
|---|
| 2026.09.28 | ₩17,789 | ₩18,163 | ₩16,667 | ₩17,175 | -3.45% | 83.9만 |
|---|
| 2026.09.25 | ₩18,390 | ₩18,644 | ₩17,896 | ₩18,377 | -0.07% | 57.2만 |
|---|
| 2026.09.24 | ₩17,028 | ₩18,350 | ₩16,827 | ₩17,829 | +4.71% | 63만 |
|---|
| 2026.09.23 | ₩19,285 | ₩19,392 | ₩17,709 | ₩17,949 | -6.93% | 90.3만 |
|---|
| 2026.09.22 | ₩18,550 | ₩19,445 | ₩18,083 | ₩19,165 | +3.31% | 111.9만 |
|---|
| 2026.09.21 | ₩18,443 | ₩19,218 | ₩17,495 | ₩19,018 | +3.11% | 146.6만 |
|---|
| 2026.09.18 | ₩17,509 | ₩17,856 | ₩16,721 | ₩17,041 | -2.67% | 141.2만 |
|---|
| 2026.09.17 | ₩17,308 | ₩18,270 | ₩16,440 | ₩16,534 | -4.48% | 148.1만 |
|---|
| 2026.09.16 | ₩16,360 | ₩16,534 | ₩15,332 | ₩15,732 | -3.84% | 118.2만 |
|---|
| 2026.09.15 | ₩15,933 | ₩16,413 | ₩15,425 | ₩15,639 | -1.84% | 87.4만 |
|---|
| 2026.09.14 | ₩17,402 | ₩18,377 | ₩15,465 | ₩15,639 | -10.13% | 263.4만 |
|---|
| 2026.09.11 | ₩21,355 | ₩22,143 | ₩20,874 | ₩21,555 | +0.94% | 56.3만 |
|---|
| 2026.09.10 | ₩21,021 | ₩22,116 | ₩20,647 | ₩20,687 | -1.59% | 88만 |
|---|
| 2026.09.09 | ₩22,156 | ₩22,837 | ₩21,876 | ₩22,103 | -0.24% | 122.6만 |
|---|
| 2026.09.08 | ₩19,806 | ₩22,410 | ₩19,752 | ₩21,462 | +8.36% | 143.7만 |
|---|
| 2026.09.04 | ₩17,228 | ₩18,751 | ₩17,014 | ₩18,684 | +8.45% | 71.6만 |
|---|
| 2026.09.03 | ₩16,253 | ₩16,827 | ₩15,252 | ₩16,774 | +3.20% | 46.7만 |
|---|
| 2026.09.02 | ₩16,280 | ₩17,135 | ₩16,106 | ₩16,373 | +0.57% | 37.7만 |
|---|
| 2026.09.01 | ₩16,360 | ₩17,068 | ₩16,213 | ₩16,667 | +1.88% | 46.4만 |
|---|
| 2026.08.31 | ₩17,175 | ₩17,509 | ₩16,894 | ₩17,442 | +1.56% | 20.8만 |
|---|
| 2026.08.28 | ₩17,802 | ₩18,350 | ₩17,255 | ₩17,402 | -2.25% | 38.6만 |
|---|
| 2026.08.27 | ₩18,791 | ₩19,525 | ₩17,629 | ₩18,350 | -2.35% | 64.5만 |
|---|
| 2026.08.26 | ₩17,095 | ₩18,430 | ₩17,095 | ₩18,350 | +7.34% | 49.5만 |
|---|
| 2026.08.25 | ₩17,989 | ₩18,083 | ₩16,934 | ₩17,161 | -4.60% | 41.8만 |
|---|
| 2026.08.24 | ₩16,827 | ₩16,921 | ₩15,839 | ₩16,734 | -0.56% | 54만 |
|---|
| 2026.08.21 | ₩18,697 | ₩19,084 | ₩17,362 | ₩17,789 | -4.86% | 53.4만 |
|---|
| 2026.08.20 | ₩18,323 | ₩18,804 | ₩17,696 | ₩18,136 | -1.02% | 51.1만 |
|---|
| 2026.08.19 | ₩20,473 | ₩20,700 | ₩17,989 | ₩18,483 | -9.72% | 168.7만 |
|---|
| 2026.08.18 | ₩20,834 | ₩22,583 | ₩19,806 | ₩20,353 | -2.31% | 135만 |
|---|
| 2026.08.17 | ₩22,957 | ₩25,014 | ₩22,263 | ₩24,093 | +4.94% | 174.6만 |
|---|
| 2026.08.14 | ₩20,834 | ₩22,570 | ₩20,193 | ₩22,169 | +6.41% | 325.5만 |
|---|
| 2026.08.13 | ₩22,276 | ₩22,770 | ₩20,086 | ₩20,273 | -8.99% | 103만 |
|---|
| 2026.08.12 | ₩22,877 | ₩23,251 | ₩21,769 | ₩22,624 | -1.11% | 121.2만 |
|---|
| 2026.08.11 | ₩20,513 | ₩21,168 | ₩20,286 | ₩20,540 | +0.13% | 54만 |
|---|
| 2026.08.10 | ₩23,038 | ₩23,104 | ₩20,153 | ₩20,193 | -12.35% | 129만 |
|---|
| 2026.08.07 | ₩21,622 | ₩23,492 | ₩21,181 | ₩22,356 | +3.40% | 274.9만 |
|---|
| 2026.08.06 | ₩18,964 | ₩21,996 | ₩18,497 | ₩20,193 | +6.48% | 160.8만 |
|---|
| 2026.08.05 | ₩19,953 | ₩21,622 | ₩19,752 | ₩19,979 | +0.13% | 119.5만 |
|---|
| 2026.08.04 | ₩19,752 | ₩21,502 | ₩18,710 | ₩20,954 | +6.09% | 347.4만 |
|---|
| 2026.08.03 | ₩14,958 | ₩18,016 | ₩14,637 | ₩17,749 | +18.66% | 149.7만 |
|---|
| 2026.07.31 | ₩17,068 | ₩17,642 | ₩15,812 | ₩15,826 | -7.28% | 179.5만 |
|---|
| 2026.07.30 | ₩14,156 | ₩15,318 | ₩14,036 | ₩15,198 | +7.36% | 266.6만 |
|---|
| 2026.07.29 | ₩13,262 | ₩14,237 | ₩12,527 | ₩12,888 | -2.82% | 282.1만 |
|---|
| 2026.07.28 | ₩12,327 | ₩13,275 | ₩10,444 | ₩13,222 | +7.26% | 847.1만 |
|---|
| 2026.07.27 | ₩18,243 | ₩18,791 | ₩15,746 | ₩17,482 | -4.17% | 102.2만 |
|---|
| 2026.07.24 | ₩20,527 | ₩21,168 | ₩18,136 | ₩18,337 | -10.67% | 131.1만 |
|---|
| 2026.07.23 | ₩19,819 | ₩22,129 | ₩19,819 | ₩20,807 | +4.99% | 110.1만 |
|---|
| 2026.07.22 | ₩20,834 | ₩22,423 | ₩20,326 | ₩20,353 | -2.31% | 104.9만 |
|---|
| 2026.07.21 | ₩22,450 | ₩23,238 | ₩21,168 | ₩22,717 | +1.19% | 152.2만 |
|---|
| 2026.07.20 | ₩21,368 | ₩22,223 | ₩20,113 | ₩20,180 | -5.56% | 82.8만 |
|---|
| 2026.07.17 | ₩19,539 | ₩21,662 | ₩18,550 | ₩20,700 | +5.95% | 153.4만 |
|---|
| 2026.07.16 | ₩24,293 | ₩24,320 | ₩20,500 | ₩21,715 | -10.61% | 145.6만 |
|---|
| 2026.07.15 | ₩30,930 | ₩30,944 | ₩24,173 | ₩26,563 | -14.12% | 167.9만 |
|---|
| 2026.07.14 | ₩32,800 | ₩33,361 | ₩30,490 | ₩30,984 | -5.54% | 128.7만 |
|---|
| 2026.07.13 | ₩29,929 | ₩31,545 | ₩28,046 | ₩29,728 | -0.67% | 85.5만 |
|---|
| 2026.07.10 | ₩31,732 | ₩32,813 | ₩30,637 | ₩32,199 | +1.47% | 74.3만 |
|---|
| 2026.07.09 | ₩35,364 | ₩36,620 | ₩32,667 | ₩32,773 | -7.33% | 176.2만 |
|---|
| 2026.07.08 | ₩30,049 | ₩31,478 | ₩28,860 | ₩29,982 | -0.22% | 104.4만 |
|---|
| 2026.07.07 | ₩31,011 | ₩32,399 | ₩28,046 | ₩30,450 | -1.81% | 159만 |
|---|
| 2026.07.06 | ₩35,030 | ₩37,982 | ₩33,281 | ₩33,788 | -3.55% | 170.6만 |
|---|
| 2026.07.02 | ₩45,314 | ₩45,341 | ₩33,161 | ₩34,456 | -23.96% | 457.5만 |
|---|
| 2026.07.01 | ₩53,260 | ₩53,955 | ₩42,910 | ₩44,152 | -17.10% | 451.6만 |
|---|
| 2026.06.30 | ₩59,270 | ₩68,111 | ₩58,188 | ₩60,365 | +1.85% | 326.4만 |
|---|
| 2026.06.29 | ₩48,880 | ₩61,968 | ₩43,658 | ₩60,779 | +24.34% | 326만 |
|---|
| 2026.06.26 | ₩47,411 | ₩48,118 | ₩40,626 | ₩47,050 | -0.76% | 207만 |
|---|
| 2026.06.25 | ₩45,808 | ₩50,282 | ₩43,404 | ₩49,494 | +8.05% | 345.7만 |
|---|
| 2026.06.24 | ₩36,459 | ₩44,740 | ₩34,990 | ₩40,573 | +11.28% | 319.2만 |
|---|
| 2026.06.23 | ₩35,004 | ₩36,446 | ₩33,174 | ₩36,099 | +3.13% | 149.6만 |
|---|
| 2026.06.22 | ₩38,970 | ₩43,551 | ₩37,394 | ₩42,683 | +9.53% | 225만 |
|---|
| 2026.06.18 | ₩32,466 | ₩37,381 | ₩32,213 | ₩36,954 | +13.82% | 160만 |
|---|
| 2026.06.17 | ₩31,678 | ₩32,052 | ₩29,488 | ₩30,383 | -4.09% | 53.5만 |
|---|
| 2026.06.16 | ₩34,256 | ₩34,803 | ₩30,570 | ₩30,984 | -9.55% | 75.6만 |
|---|
| 2026.06.15 | ₩34,723 | ₩35,658 | ₩33,962 | ₩34,910 | +0.54% | 63.5만 |
|---|
| 2026.06.12 | ₩31,451 | ₩32,359 | ₩29,849 | ₩31,932 | +1.53% | 76.8만 |
|---|
| 2026.06.11 | ₩28,713 | ₩31,251 | ₩28,179 | ₩30,917 | +7.67% | 74.4만 |
|---|
| 2026.06.10 | ₩30,183 | ₩31,732 | ₩27,685 | ₩28,059 | -7.04% | 109.4만 |
|---|
| 2026.06.09 | ₩36,272 | ₩36,459 | ₩27,164 | ₩30,062 | -17.12% | 212.3만 |
|---|
| 2026.06.08 | ₩37,261 | ₩37,394 | ₩34,216 | ₩35,231 | -5.45% | 183만 |
|---|
| 2026.06.05 | ₩36,339 | ₩36,793 | ₩30,530 | ₩31,865 | -12.31% | 160만 |
|---|
| 2026.06.04 | ₩37,902 | ₩40,733 | ₩34,309 | ₩40,172 | +5.99% | 157.6만 |
|---|
| 2026.06.03 | ₩41,187 | ₩44,379 | ₩39,117 | ₩41,334 | +0.36% | 229.7만 |
|---|
| 2026.06.02 | ₩36,152 | ₩41,521 | ₩35,591 | ₩41,160 | +13.85% | 300.8만 |
|---|
| 2026.06.01 | ₩31,919 | ₩33,241 | ₩30,824 | ₩32,480 | +1.76% | 111.6만 |
|---|
| 2026.05.29 | ₩35,257 | ₩35,257 | ₩31,531 | ₩34,096 | -3.30% | 138만 |
|---|
| 2026.05.28 | ₩37,942 | ₩39,598 | ₩34,536 | ₩34,737 | -8.45% | 81.5만 |
|---|
| 2026.05.27 | ₩40,065 | ₩40,065 | ₩35,618 | ₩37,928 | -5.33% | 119.2만 |
|---|
| 2026.05.26 | ₩41,307 | ₩41,574 | ₩38,142 | ₩40,145 | -2.81% | 137.6만 |
|---|
| 2026.05.22 | ₩39,531 | ₩39,638 | ₩37,394 | ₩39,117 | -1.05% | 104.3만 |
|---|
| 2026.05.21 | ₩34,710 | ₩39,090 | ₩33,748 | ₩38,570 | +11.12% | 131.3만 |
|---|
| 2026.05.20 | ₩34,323 | ₩35,391 | ₩33,321 | ₩34,162 | -0.47% | 135.2만 |
|---|
| 2026.05.19 | ₩31,465 | ₩34,189 | ₩30,183 | ₩32,600 | +3.61% | 79.1만 |
|---|
| 2026.05.18 | ₩39,438 | ₩39,771 | ₩31,758 | ₩33,468 | -15.14% | 122.9만 |
|---|
| 2026.05.15 | ₩41,988 | ₩42,736 | ₩38,877 | ₩38,877 | -7.41% | 128.5만 |
|---|
| 2026.05.14 | ₩44,499 | ₩47,144 | ₩42,736 | ₩46,088 | +3.57% | 93.6만 |
|---|
| 2026.05.13 | ₩46,235 | ₩47,691 | ₩41,040 | ₩45,447 | -1.70% | 206.5만 |
|---|
| 2026.05.12 | ₩45,127 | ₩45,127 | ₩37,528 | ₩42,028 | -6.87% | 304.8만 |
|---|
| 2026.05.11 | ₩40,786 | ₩46,649 | ₩39,771 | ₩45,982 | +12.74% | 249.8만 |
|---|
| 2026.05.08 | ₩38,062 | ₩42,282 | ₩37,060 | ₩37,888 | -0.46% | 281.8만 |
|---|
| 2026.05.07 | ₩38,182 | ₩38,182 | ₩34,309 | ₩36,139 | -5.35% | 223.3만 |
|---|
| 2026.05.06 | ₩38,783 | ₩40,746 | ₩33,535 | ₩35,631 | -8.13% | 375.8만 |
|---|
| 2026.05.05 | ₩29,154 | ₩31,612 | ₩28,179 | ₩28,900 | -0.87% | 79.7만 |
|---|
| 2026.05.04 | ₩29,328 | ₩29,368 | ₩27,552 | ₩28,259 | -3.64% | 43.1만 |
|---|
| 2026.05.01 | ₩29,662 | ₩29,662 | ₩27,284 | ₩27,538 | -7.16% | 45만 |
|---|
| 2026.04.30 | ₩26,991 | ₩29,915 | ₩24,654 | ₩29,528 | +9.40% | 50.1만 |
|---|
| 2026.04.29 | ₩26,991 | ₩26,991 | ₩24,346 | ₩25,628 | -5.05% | 50.3만 |
|---|
| 2026.04.28 | ₩25,522 | ₩29,314 | ₩24,694 | ₩25,909 | +1.52% | 130만 |
|---|
| 2026.04.27 | ₩35,084 | ₩35,084 | ₩30,717 | ₩31,745 | -9.52% | 72.8만 |
|---|
| 2026.04.24 | ₩33,294 | ₩35,912 | ₩32,720 | ₩34,803 | +4.53% | 44.4만 |
|---|
| 2026.04.23 | ₩31,692 | ₩33,388 | ₩31,198 | ₩32,239 | +1.73% | 17.7만 |
|---|
| 2026.04.22 | ₩31,932 | ₩33,441 | ₩29,835 | ₩32,052 | +0.38% | 28만 |
|---|
| 2026.04.21 | ₩30,824 | ₩32,640 | ₩30,263 | ₩30,890 | +0.22% | 25.3만 |
|---|
| 2026.04.20 | ₩30,997 | ₩31,798 | ₩29,902 | ₩30,703 | -0.95% | 15.4만 |
|---|
| 2026.04.17 | ₩31,665 | ₩32,546 | ₩30,089 | ₩30,436 | -3.88% | 23만 |
|---|
| 2026.04.16 | ₩29,915 | ₩31,251 | ₩28,206 | ₩31,051 | +3.79% | 42만 |
|---|
| 2026.04.15 | ₩33,041 | ₩33,628 | ₩30,289 | ₩31,879 | -3.52% | 29.6만 |
|---|
| 2026.04.14 | ₩34,670 | ₩34,670 | ₩31,091 | ₩33,668 | -2.89% | 46.4만 |
|---|
| 2026.04.13 | ₩33,000 | ₩34,723 | ₩32,480 | ₩34,603 | +4.86% | 21만 |
|---|
| 2026.04.10 | ₩34,109 | ₩34,857 | ₩32,052 | ₩33,134 | -2.86% | 53.7만 |
|---|
| 2026.04.09 | ₩31,852 | ₩33,481 | ₩31,465 | ₩32,693 | +2.64% | 50.8만 |
|---|
| 2026.04.08 | ₩28,246 | ₩30,944 | ₩27,859 | ₩30,864 | +9.27% | 45.1만 |
|---|
| 2026.04.07 | ₩23,265 | ₩25,361 | ₩22,770 | ₩25,254 | +8.55% | 19.3만 |
|---|
| 2026.04.06 | ₩24,934 | ₩25,388 | ₩23,064 | ₩24,507 | -1.71% | 91.1만 |
|---|
| 2026.04.02 | ₩21,141 | ₩25,121 | ₩20,861 | ₩25,014 | +18.32% | 21.2만 |
|---|
| 2026.04.01 | ₩22,236 | ₩24,039 | ₩22,036 | ₩23,371 | +5.11% | 26.6만 |
|---|
| 2026.03.31 | ₩19,699 | ₩21,261 | ₩19,111 | ₩21,261 | +7.93% | 17.7만 |
|---|
| 2026.03.30 | ₩23,078 | ₩23,078 | ₩18,524 | ₩19,071 | -17.36% | 36.6만 |
|---|
| 2026.03.27 | ₩21,061 | ₩22,664 | ₩20,914 | ₩21,729 | +3.17% | 28.1만 |
|---|
| 2026.03.26 | ₩23,772 | ₩23,772 | ₩21,048 | ₩21,368 | -10.11% | 98.3만 |
|---|
| 2026.03.25 | ₩25,268 | ₩26,416 | ₩24,146 | ₩25,068 | -0.79% | 55.3만 |
|---|
| 2026.03.24 | ₩20,193 | ₩24,760 | ₩20,193 | ₩23,692 | +17.33% | 71.9만 |
|---|
| 2026.03.23 | ₩19,058 | ₩21,488 | ₩19,058 | ₩20,326 | +6.66% | 35.4만 |
|---|
| 2026.03.20 | ₩21,034 | ₩21,689 | ₩18,377 | ₩18,457 | -12.25% | 28.4만 |
|---|
| 2026.03.19 | ₩19,271 | ₩21,368 | ₩18,256 | ₩21,141 | +9.70% | 20.2만 |
|---|
| 2026.03.18 | ₩20,968 | ₩21,742 | ₩20,033 | ₩20,126 | -4.01% | 32.6만 |
|---|
| 2026.03.17 | ₩19,645 | ₩20,594 | ₩18,564 | ₩20,086 | +2.24% | 16.9만 |
|---|
| 2026.03.16 | ₩21,555 | ₩21,755 | ₩20,687 | ₩20,781 | -3.59% | 32.9만 |
|---|
| 2026.03.13 | ₩20,740 | ₩21,114 | ₩19,779 | ₩19,832 | -4.38% | 27.8만 |
|---|
| 2026.03.12 | ₩20,473 | ₩20,660 | ₩19,258 | ₩20,086 | -1.89% | 14.1만 |
|---|
| 2026.03.11 | ₩21,502 | ₩22,116 | ₩20,033 | ₩20,821 | -3.17% | 46.6만 |
|---|
| 2026.03.10 | ₩21,141 | ₩23,278 | ₩21,061 | ₩22,223 | +5.12% | 17.1만 |
|---|