시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long GOOGL Daily ETF 과거 주가
Leverage Shares 2X Long GOOGL Daily ETF · GOOL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long GOOGL Daily ETF · GOOL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,381 | ₩17,716 | ₩17,341 | ₩17,434 | +0.31% | 8.7만 |
| 2026.10.08 | ₩17,515 | ₩17,850 | ₩16,938 | ₩17,126 | -2.22% | 12.9만 |
| 2026.10.07 | ₩16,925 | ₩17,367 | ₩16,643 | ₩17,341 | +2.46% | 8.8만 |
| 2026.10.06 | ₩17,086 | ₩17,193 | ₩16,791 | ₩17,086 | 0.00% | 10만 |
| 2026.10.05 | ₩16,737 | ₩17,099 | ₩16,670 | ₩16,938 | +1.20% | 5만 |
| 2026.10.02 | ₩16,469 | ₩16,858 | ₩16,469 | ₩16,697 | +1.38% | 15.1만 |
| 2026.10.01 | ₩17,421 | ₩17,515 | ₩15,932 | ₩16,187 | -7.08% | 24.2만 |
| 2026.09.30 | ₩16,831 | ₩17,569 | ₩16,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,764 |
| -0.40% |
| 19.6만 |
| 2026.09.29 | ₩16,536 | ₩16,643 | ₩16,187 | ₩16,482 | -0.32% | 10.8만 |
|---|
| 2026.09.28 | ₩16,509 | ₩16,683 | ₩16,362 | ₩16,657 | +0.89% | 6.6만 |
|---|
| 2026.09.25 | ₩16,643 | ₩17,059 | ₩16,509 | ₩16,777 | +0.81% | 6만 |
|---|
| 2026.09.24 | ₩16,107 | ₩16,683 | ₩16,093 | ₩16,657 | +3.41% | 20.3만 |
|---|
| 2026.09.23 | ₩17,448 | ₩17,448 | ₩16,187 | ₩16,187 | -7.23% | 18.4만 |
|---|
| 2026.09.22 | ₩18,132 | ₩18,789 | ₩17,448 | ₩17,542 | -3.25% | 12.5만 |
|---|
| 2026.09.21 | ₩17,448 | ₩18,159 | ₩17,408 | ₩17,984 | +3.07% | 8.3만 |
|---|
| 2026.09.18 | ₩18,118 | ₩18,373 | ₩17,354 | ₩17,354 | -4.22% | 16.4만 |
|---|
| 2026.09.17 | ₩17,394 | ₩17,408 | ₩16,898 | ₩17,193 | -1.16% | 3만 |
|---|
| 2026.09.16 | ₩17,260 | ₩17,287 | ₩16,563 | ₩16,764 | -2.87% | 5.3만 |
|---|
| 2026.09.15 | ₩17,220 | ₩17,273 | ₩16,764 | ₩16,978 | -1.40% | 16.7만 |
|---|
| 2026.09.14 | ₩16,898 | ₩17,434 | ₩16,791 | ₩17,434 | +3.17% | 18.5만 |
|---|
| 2026.09.11 | ₩16,093 | ₩16,777 | ₩16,080 | ₩16,388 | +1.83% | 8.3만 |
|---|
| 2026.09.10 | ₩15,423 | ₩15,879 | ₩15,383 | ₩15,839 | +2.70% | 14.5만 |
|---|
| 2026.09.09 | ₩15,785 | ₩15,785 | ₩15,396 | ₩15,637 | -0.93% | 10.5만 |
|---|
| 2026.09.08 | ₩16,187 | ₩16,536 | ₩15,919 | ₩16,429 | +1.49% | 9.2만 |
|---|
| 2026.09.04 | ₩16,844 | ₩16,844 | ₩16,308 | ₩16,429 | -2.47% | 3.4만 |
|---|
| 2026.09.03 | ₩16,683 | ₩16,992 | ₩16,630 | ₩16,804 | +0.72% | 4.6만 |
|---|
| 2026.09.02 | ₩16,066 | ₩16,522 | ₩16,040 | ₩16,308 | +1.50% | 6.1만 |
|---|
| 2026.09.01 | ₩16,227 | ₩16,294 | ₩15,946 | ₩16,107 | -0.74% | 6.7만 |
|---|
| 2026.08.31 | ₩17,005 | ₩17,005 | ₩16,308 | ₩16,522 | -2.84% | 7.3만 |
|---|
| 2026.08.28 | ₩16,683 | ₩17,475 | ₩16,683 | ₩17,260 | +3.46% | 9.1만 |
|---|
| 2026.08.27 | ₩16,616 | ₩16,791 | ₩16,549 | ₩16,683 | +0.40% | 5.3만 |
|---|
| 2026.08.26 | ₩17,139 | ₩17,193 | ₩16,657 | ₩16,831 | -1.80% | 3.2만 |
|---|
| 2026.08.25 | ₩17,582 | ₩17,783 | ₩17,193 | ₩17,327 | -1.45% | 1.7만 |
|---|
| 2026.08.24 | ₩17,233 | ₩17,783 | ₩17,233 | ₩17,448 | +1.25% | 2만 |
|---|
| 2026.08.21 | ₩16,818 | ₩17,247 | ₩16,804 | ₩17,247 | +2.55% | 2.3만 |
|---|
| 2026.08.20 | ₩17,005 | ₩17,005 | ₩16,536 | ₩16,724 | -1.66% | 1.8만 |
|---|
| 2026.08.19 | ₩16,925 | ₩17,327 | ₩16,764 | ₩17,113 | +1.11% | 3만 |
|---|
| 2026.08.18 | ₩16,911 | ₩17,139 | ₩16,764 | ₩17,099 | +1.11% | 5.4만 |
|---|
| 2026.08.17 | ₩17,300 | ₩17,408 | ₩16,898 | ₩17,086 | -1.24% | 8.2만 |
|---|
| 2026.08.14 | ₩17,408 | ₩17,703 | ₩17,166 | ₩17,287 | -0.69% | 7.4만 |
|---|
| 2026.08.13 | ₩17,300 | ₩17,488 | ₩17,113 | ₩17,314 | +0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩17,287 | ₩17,287 | ₩16,791 | ₩17,086 | -1.16% | 6.2만 |
|---|
| 2026.08.11 | ₩18,427 | ₩18,427 | ₩17,019 | ₩17,019 | -7.64% | 9만 |
|---|
| 2026.08.10 | ₩18,320 | ₩18,480 | ₩18,105 | ₩18,480 | +0.88% | 17.1만 |
|---|
| 2026.08.07 | ₩18,440 | ₩18,628 | ₩18,159 | ₩18,279 | -0.87% | 5.5만 |
|---|
| 2026.08.06 | ₩19,044 | ₩19,218 | ₩18,507 | ₩18,708 | -1.76% | 3.8만 |
|---|
| 2026.08.05 | ₩21,364 | ₩21,364 | ₩18,507 | ₩19,097 | -10.61% | 8.2만 |
|---|
| 2026.08.04 | ₩19,741 | ₩20,962 | ₩19,741 | ₩20,573 | +4.21% | 5.3만 |
|---|
| 2026.08.03 | ₩19,527 | ₩20,573 | ₩19,339 | ₩20,291 | +3.91% | 7.8만 |
|---|
| 2026.07.31 | ₩17,126 | ₩18,722 | ₩17,032 | ₩18,628 | +8.77% | 8.6만 |
|---|
| 2026.07.30 | ₩16,429 | ₩16,670 | ₩16,120 | ₩16,670 | +1.47% | 6.8만 |
|---|
| 2026.07.29 | ₩16,429 | ₩17,180 | ₩16,227 | ₩16,603 | +1.06% | 5만 |
|---|
| 2026.07.28 | ₩15,865 | ₩16,536 | ₩15,490 | ₩16,362 | +3.13% | 5.6만 |
|---|
| 2026.07.27 | ₩15,597 | ₩15,999 | ₩15,517 | ₩15,664 | +0.43% | 8.9만 |
|---|
| 2026.07.24 | ₩14,994 | ₩15,369 | ₩14,806 | ₩15,061 | +0.45% | 7.6만 |
|---|
| 2026.07.23 | ₩15,181 | ₩15,543 | ₩14,632 | ₩14,873 | -2.03% | 43.9만 |
|---|
| 2026.07.22 | ₩17,984 | ₩18,132 | ₩17,354 | ₩17,354 | -3.50% | 20.2만 |
|---|
| 2026.07.21 | ₩18,051 | ₩18,132 | ₩17,877 | ₩17,877 | -0.97% | 2.8만 |
|---|
| 2026.07.20 | ₩18,548 | ₩19,097 | ₩18,427 | ₩18,427 | -0.65% | 9.7천 |
|---|
| 2026.07.17 | ₩17,408 | ₩17,998 | ₩17,408 | ₩17,850 | +2.54% | 2.5만 |
|---|
| 2026.07.16 | ₩20,720 | ₩20,720 | ₩18,534 | ₩18,574 | -10.36% | 4.3만 |
|---|
| 2026.07.15 | ₩19,875 | ₩20,720 | ₩19,835 | ₩20,492 | +3.10% | 8.5천 |
|---|
| 2026.07.14 | ₩18,534 | ₩19,272 | ₩18,534 | ₩19,272 | +3.98% | 2.7천 |
|---|
| 2026.07.13 | ₩18,856 | ₩18,923 | ₩18,534 | ₩18,534 | -1.71% | 5.5천 |
|---|
| 2026.07.10 | ₩18,776 | ₩19,004 | ₩18,776 | ₩19,004 | +1.21% | 1.4천 |
|---|
| 2026.07.09 | ₩19,097 | ₩19,232 | ₩18,910 | ₩19,232 | +0.70% | 600 |
|---|
| 2026.07.08 | ₩19,325 | ₩19,486 | ₩19,325 | ₩19,486 | +0.83% | 1천 |
|---|
| 2026.07.07 | ₩20,653 | ₩20,653 | ₩20,009 | ₩20,009 | -3.12% | 300 |
|---|