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 | ₩17,367 | ₩17,702 | ₩17,326 | ₩17,420 | +0.31% | 8.7만 |
| 2026.10.08 | ₩17,501 | ₩17,836 | ₩16,924 | ₩17,112 | -2.22% | 12.9만 |
| 2026.10.07 | ₩16,911 | ₩17,353 | ₩16,630 | ₩17,326 | +2.46% | 8.8만 |
| 2026.10.06 | ₩17,072 | ₩17,179 | ₩16,777 | ₩17,072 | 0.00% | 10만 |
| 2026.10.05 | ₩16,723 | ₩17,085 | ₩16,656 | ₩16,924 | +1.20% | 5만 |
| 2026.10.02 | ₩16,455 | ₩16,844 | ₩16,455 | ₩16,683 | +1.38% | 15.1만 |
| 2026.10.01 | ₩17,407 | ₩17,501 | ₩15,919 | ₩16,174 | -7.08% | 24.2만 |
| 2026.09.30 | ₩16,817 | ₩17,554 | ₩16,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,750 |
| -0.40% |
| 19.6만 |
| 2026.09.29 | ₩16,522 | ₩16,630 | ₩16,174 | ₩16,469 | -0.32% | 10.8만 |
|---|
| 2026.09.28 | ₩16,496 | ₩16,670 | ₩16,348 | ₩16,643 | +0.89% | 6.6만 |
|---|
| 2026.09.25 | ₩16,630 | ₩17,045 | ₩16,496 | ₩16,764 | +0.81% | 6만 |
|---|
| 2026.09.24 | ₩16,094 | ₩16,670 | ₩16,080 | ₩16,643 | +3.41% | 20.3만 |
|---|
| 2026.09.23 | ₩17,434 | ₩17,434 | ₩16,174 | ₩16,174 | -7.23% | 18.4만 |
|---|
| 2026.09.22 | ₩18,117 | ₩18,774 | ₩17,434 | ₩17,527 | -3.25% | 12.5만 |
|---|
| 2026.09.21 | ₩17,434 | ₩18,144 | ₩17,393 | ₩17,970 | +3.07% | 8.3만 |
|---|
| 2026.09.18 | ₩18,104 | ₩18,358 | ₩17,340 | ₩17,340 | -4.22% | 16.4만 |
|---|
| 2026.09.17 | ₩17,380 | ₩17,393 | ₩16,884 | ₩17,179 | -1.16% | 3만 |
|---|
| 2026.09.16 | ₩17,246 | ₩17,273 | ₩16,549 | ₩16,750 | -2.87% | 5.3만 |
|---|
| 2026.09.15 | ₩17,206 | ₩17,259 | ₩16,750 | ₩16,965 | -1.40% | 16.7만 |
|---|
| 2026.09.14 | ₩16,884 | ₩17,420 | ₩16,777 | ₩17,420 | +3.17% | 18.5만 |
|---|
| 2026.09.11 | ₩16,080 | ₩16,764 | ₩16,067 | ₩16,375 | +1.83% | 8.3만 |
|---|
| 2026.09.10 | ₩15,410 | ₩15,866 | ₩15,370 | ₩15,826 | +2.70% | 14.5만 |
|---|
| 2026.09.09 | ₩15,772 | ₩15,772 | ₩15,383 | ₩15,625 | -0.93% | 10.5만 |
|---|
| 2026.09.08 | ₩16,174 | ₩16,522 | ₩15,906 | ₩16,415 | +1.49% | 9.2만 |
|---|
| 2026.09.04 | ₩16,831 | ₩16,831 | ₩16,295 | ₩16,415 | -2.47% | 3.4만 |
|---|
| 2026.09.03 | ₩16,670 | ₩16,978 | ₩16,616 | ₩16,790 | +0.72% | 4.6만 |
|---|
| 2026.09.02 | ₩16,053 | ₩16,509 | ₩16,027 | ₩16,295 | +1.50% | 6.1만 |
|---|
| 2026.09.01 | ₩16,214 | ₩16,281 | ₩15,933 | ₩16,094 | -0.74% | 6.7만 |
|---|
| 2026.08.31 | ₩16,991 | ₩16,991 | ₩16,295 | ₩16,509 | -2.84% | 7.3만 |
|---|
| 2026.08.28 | ₩16,670 | ₩17,460 | ₩16,670 | ₩17,246 | +3.46% | 9.1만 |
|---|
| 2026.08.27 | ₩16,603 | ₩16,777 | ₩16,536 | ₩16,670 | +0.40% | 5.3만 |
|---|
| 2026.08.26 | ₩17,125 | ₩17,179 | ₩16,643 | ₩16,817 | -1.80% | 3.2만 |
|---|
| 2026.08.25 | ₩17,568 | ₩17,769 | ₩17,179 | ₩17,313 | -1.45% | 1.7만 |
|---|
| 2026.08.24 | ₩17,219 | ₩17,769 | ₩17,219 | ₩17,434 | +1.25% | 2만 |
|---|
| 2026.08.21 | ₩16,804 | ₩17,233 | ₩16,790 | ₩17,233 | +2.55% | 2.3만 |
|---|
| 2026.08.20 | ₩16,991 | ₩16,991 | ₩16,522 | ₩16,710 | -1.66% | 1.8만 |
|---|
| 2026.08.19 | ₩16,911 | ₩17,313 | ₩16,750 | ₩17,099 | +1.11% | 3만 |
|---|
| 2026.08.18 | ₩16,898 | ₩17,125 | ₩16,750 | ₩17,085 | +1.11% | 5.4만 |
|---|
| 2026.08.17 | ₩17,286 | ₩17,393 | ₩16,884 | ₩17,072 | -1.24% | 8.2만 |
|---|
| 2026.08.14 | ₩17,393 | ₩17,688 | ₩17,152 | ₩17,273 | -0.69% | 7.4만 |
|---|
| 2026.08.13 | ₩17,286 | ₩17,474 | ₩17,099 | ₩17,300 | +0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩17,273 | ₩17,273 | ₩16,777 | ₩17,072 | -1.16% | 6.2만 |
|---|
| 2026.08.11 | ₩18,412 | ₩18,412 | ₩17,005 | ₩17,005 | -7.64% | 9만 |
|---|
| 2026.08.10 | ₩18,305 | ₩18,465 | ₩18,090 | ₩18,465 | +0.88% | 17.1만 |
|---|
| 2026.08.07 | ₩18,425 | ₩18,613 | ₩18,144 | ₩18,264 | -0.87% | 5.5만 |
|---|
| 2026.08.06 | ₩19,028 | ₩19,202 | ₩18,492 | ₩18,693 | -1.76% | 3.8만 |
|---|
| 2026.08.05 | ₩21,347 | ₩21,347 | ₩18,492 | ₩19,082 | -10.61% | 8.2만 |
|---|
| 2026.08.04 | ₩19,725 | ₩20,945 | ₩19,725 | ₩20,556 | +4.21% | 5.3만 |
|---|
| 2026.08.03 | ₩19,511 | ₩20,556 | ₩19,323 | ₩20,275 | +3.91% | 7.8만 |
|---|
| 2026.07.31 | ₩17,112 | ₩18,707 | ₩17,018 | ₩18,613 | +8.77% | 8.6만 |
|---|
| 2026.07.30 | ₩16,415 | ₩16,656 | ₩16,107 | ₩16,656 | +1.47% | 6.8만 |
|---|
| 2026.07.29 | ₩16,415 | ₩17,166 | ₩16,214 | ₩16,589 | +1.06% | 5만 |
|---|
| 2026.07.28 | ₩15,852 | ₩16,522 | ₩15,477 | ₩16,348 | +3.13% | 5.6만 |
|---|
| 2026.07.27 | ₩15,584 | ₩15,986 | ₩15,504 | ₩15,651 | +0.43% | 8.9만 |
|---|
| 2026.07.24 | ₩14,981 | ₩15,357 | ₩14,794 | ₩15,048 | +0.45% | 7.6만 |
|---|
| 2026.07.23 | ₩15,169 | ₩15,531 | ₩14,620 | ₩14,861 | -2.03% | 43.9만 |
|---|
| 2026.07.22 | ₩17,970 | ₩18,117 | ₩17,340 | ₩17,340 | -3.50% | 20.2만 |
|---|
| 2026.07.21 | ₩18,037 | ₩18,117 | ₩17,862 | ₩17,862 | -0.97% | 2.8만 |
|---|
| 2026.07.20 | ₩18,532 | ₩19,082 | ₩18,412 | ₩18,412 | -0.65% | 9.7천 |
|---|
| 2026.07.17 | ₩17,393 | ₩17,983 | ₩17,393 | ₩17,836 | +2.54% | 2.5만 |
|---|
| 2026.07.16 | ₩20,703 | ₩20,703 | ₩18,519 | ₩18,559 | -10.36% | 4.3만 |
|---|
| 2026.07.15 | ₩19,859 | ₩20,703 | ₩19,819 | ₩20,476 | +3.10% | 8.5천 |
|---|
| 2026.07.14 | ₩18,519 | ₩19,256 | ₩18,519 | ₩19,256 | +3.98% | 2.7천 |
|---|
| 2026.07.13 | ₩18,841 | ₩18,908 | ₩18,519 | ₩18,519 | -1.71% | 5.5천 |
|---|
| 2026.07.10 | ₩18,760 | ₩18,988 | ₩18,760 | ₩18,988 | +1.21% | 1.4천 |
|---|
| 2026.07.09 | ₩19,082 | ₩19,216 | ₩18,894 | ₩19,216 | +0.70% | 600 |
|---|
| 2026.07.08 | ₩19,310 | ₩19,470 | ₩19,310 | ₩19,470 | +0.83% | 1천 |
|---|
| 2026.07.07 | ₩20,636 | ₩20,636 | ₩19,993 | ₩19,993 | -3.12% | 300 |
|---|