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 | ₩17,384 | ₩17,719 | ₩17,343 | ₩17,437 | +0.31% | 8.7만 |
| 2026.10.08 | ₩17,518 | ₩17,853 | ₩16,941 | ₩17,129 | -2.22% | 12.9만 |
| 2026.10.07 | ₩16,927 | ₩17,370 | ₩16,646 | ₩17,343 | +2.46% | 8.8만 |
| 2026.10.06 | ₩17,088 | ₩17,196 | ₩16,793 | ₩17,088 | 0.00% | 10만 |
| 2026.10.05 | ₩16,740 | ₩17,102 | ₩16,673 | ₩16,941 | +1.20% | 5만 |
| 2026.10.02 | ₩16,471 | ₩16,860 | ₩16,471 | ₩16,699 | +1.38% | 15.1만 |
| 2026.10.01 | ₩17,424 | ₩17,518 | ₩15,935 | ₩16,190 | -7.08% | 24.2만 |
| 2026.09.30 | ₩16,834 | ₩17,571 | ₩16,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,767 |
| -0.40% |
| 19.6만 |
| 2026.09.29 | ₩16,538 | ₩16,646 | ₩16,190 | ₩16,485 | -0.32% | 10.8만 |
|---|
| 2026.09.28 | ₩16,512 | ₩16,686 | ₩16,364 | ₩16,659 | +0.89% | 6.6만 |
|---|
| 2026.09.25 | ₩16,646 | ₩17,062 | ₩16,512 | ₩16,780 | +0.81% | 6만 |
|---|
| 2026.09.24 | ₩16,109 | ₩16,686 | ₩16,096 | ₩16,659 | +3.41% | 20.3만 |
|---|
| 2026.09.23 | ₩17,451 | ₩17,451 | ₩16,190 | ₩16,190 | -7.23% | 18.4만 |
|---|
| 2026.09.22 | ₩18,135 | ₩18,792 | ₩17,451 | ₩17,544 | -3.25% | 12.5만 |
|---|
| 2026.09.21 | ₩17,451 | ₩18,161 | ₩17,410 | ₩17,987 | +3.07% | 8.3만 |
|---|
| 2026.09.18 | ₩18,121 | ₩18,376 | ₩17,357 | ₩17,357 | -4.22% | 16.4만 |
|---|
| 2026.09.17 | ₩17,397 | ₩17,410 | ₩16,901 | ₩17,196 | -1.16% | 3만 |
|---|
| 2026.09.16 | ₩17,263 | ₩17,290 | ₩16,565 | ₩16,767 | -2.87% | 5.3만 |
|---|
| 2026.09.15 | ₩17,223 | ₩17,276 | ₩16,767 | ₩16,981 | -1.40% | 16.7만 |
|---|
| 2026.09.14 | ₩16,901 | ₩17,437 | ₩16,793 | ₩17,437 | +3.17% | 18.5만 |
|---|
| 2026.09.11 | ₩16,096 | ₩16,780 | ₩16,082 | ₩16,391 | +1.83% | 8.3만 |
|---|
| 2026.09.10 | ₩15,425 | ₩15,881 | ₩15,385 | ₩15,841 | +2.70% | 14.5만 |
|---|
| 2026.09.09 | ₩15,787 | ₩15,787 | ₩15,398 | ₩15,640 | -0.93% | 10.5만 |
|---|
| 2026.09.08 | ₩16,190 | ₩16,538 | ₩15,921 | ₩16,431 | +1.49% | 9.2만 |
|---|
| 2026.09.04 | ₩16,847 | ₩16,847 | ₩16,310 | ₩16,431 | -2.47% | 3.4만 |
|---|
| 2026.09.03 | ₩16,686 | ₩16,995 | ₩16,632 | ₩16,807 | +0.72% | 4.6만 |
|---|
| 2026.09.02 | ₩16,069 | ₩16,525 | ₩16,042 | ₩16,310 | +1.50% | 6.1만 |
|---|
| 2026.09.01 | ₩16,230 | ₩16,297 | ₩15,948 | ₩16,109 | -0.74% | 6.7만 |
|---|
| 2026.08.31 | ₩17,008 | ₩17,008 | ₩16,310 | ₩16,525 | -2.84% | 7.3만 |
|---|
| 2026.08.28 | ₩16,686 | ₩17,477 | ₩16,686 | ₩17,263 | +3.46% | 9.1만 |
|---|
| 2026.08.27 | ₩16,619 | ₩16,793 | ₩16,552 | ₩16,686 | +0.40% | 5.3만 |
|---|
| 2026.08.26 | ₩17,142 | ₩17,196 | ₩16,659 | ₩16,834 | -1.80% | 3.2만 |
|---|
| 2026.08.25 | ₩17,585 | ₩17,786 | ₩17,196 | ₩17,330 | -1.45% | 1.7만 |
|---|
| 2026.08.24 | ₩17,236 | ₩17,786 | ₩17,236 | ₩17,451 | +1.25% | 2만 |
|---|
| 2026.08.21 | ₩16,820 | ₩17,249 | ₩16,807 | ₩17,249 | +2.55% | 2.3만 |
|---|
| 2026.08.20 | ₩17,008 | ₩17,008 | ₩16,538 | ₩16,726 | -1.66% | 1.8만 |
|---|
| 2026.08.19 | ₩16,927 | ₩17,330 | ₩16,767 | ₩17,115 | +1.11% | 3만 |
|---|
| 2026.08.18 | ₩16,914 | ₩17,142 | ₩16,767 | ₩17,102 | +1.11% | 5.4만 |
|---|
| 2026.08.17 | ₩17,303 | ₩17,410 | ₩16,901 | ₩17,088 | -1.24% | 8.2만 |
|---|
| 2026.08.14 | ₩17,410 | ₩17,705 | ₩17,169 | ₩17,290 | -0.69% | 7.4만 |
|---|
| 2026.08.13 | ₩17,303 | ₩17,491 | ₩17,115 | ₩17,316 | +0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩17,290 | ₩17,290 | ₩16,793 | ₩17,088 | -1.16% | 6.2만 |
|---|
| 2026.08.11 | ₩18,430 | ₩18,430 | ₩17,021 | ₩17,021 | -7.64% | 9만 |
|---|
| 2026.08.10 | ₩18,322 | ₩18,483 | ₩18,108 | ₩18,483 | +0.88% | 17.1만 |
|---|
| 2026.08.07 | ₩18,443 | ₩18,631 | ₩18,161 | ₩18,282 | -0.87% | 5.5만 |
|---|
| 2026.08.06 | ₩19,047 | ₩19,221 | ₩18,510 | ₩18,711 | -1.76% | 3.8만 |
|---|
| 2026.08.05 | ₩21,367 | ₩21,367 | ₩18,510 | ₩19,100 | -10.61% | 8.2만 |
|---|
| 2026.08.04 | ₩19,744 | ₩20,965 | ₩19,744 | ₩20,576 | +4.21% | 5.3만 |
|---|
| 2026.08.03 | ₩19,530 | ₩20,576 | ₩19,342 | ₩20,294 | +3.91% | 7.8만 |
|---|
| 2026.07.31 | ₩17,129 | ₩18,725 | ₩17,035 | ₩18,631 | +8.77% | 8.6만 |
|---|
| 2026.07.30 | ₩16,431 | ₩16,673 | ₩16,123 | ₩16,673 | +1.47% | 6.8만 |
|---|
| 2026.07.29 | ₩16,431 | ₩17,182 | ₩16,230 | ₩16,606 | +1.06% | 5만 |
|---|
| 2026.07.28 | ₩15,868 | ₩16,538 | ₩15,492 | ₩16,364 | +3.13% | 5.6만 |
|---|
| 2026.07.27 | ₩15,600 | ₩16,002 | ₩15,519 | ₩15,667 | +0.43% | 8.9만 |
|---|
| 2026.07.24 | ₩14,996 | ₩15,372 | ₩14,808 | ₩15,063 | +0.45% | 7.6만 |
|---|
| 2026.07.23 | ₩15,184 | ₩15,546 | ₩14,634 | ₩14,875 | -2.03% | 43.9만 |
|---|
| 2026.07.22 | ₩17,987 | ₩18,135 | ₩17,357 | ₩17,357 | -3.50% | 20.2만 |
|---|
| 2026.07.21 | ₩18,054 | ₩18,135 | ₩17,880 | ₩17,880 | -0.97% | 2.8만 |
|---|
| 2026.07.20 | ₩18,550 | ₩19,100 | ₩18,430 | ₩18,430 | -0.65% | 9.7천 |
|---|
| 2026.07.17 | ₩17,410 | ₩18,001 | ₩17,410 | ₩17,853 | +2.54% | 2.5만 |
|---|
| 2026.07.16 | ₩20,723 | ₩20,723 | ₩18,537 | ₩18,577 | -10.36% | 4.3만 |
|---|
| 2026.07.15 | ₩19,878 | ₩20,723 | ₩19,838 | ₩20,495 | +3.10% | 8.5천 |
|---|
| 2026.07.14 | ₩18,537 | ₩19,275 | ₩18,537 | ₩19,275 | +3.98% | 2.7천 |
|---|
| 2026.07.13 | ₩18,859 | ₩18,926 | ₩18,537 | ₩18,537 | -1.71% | 5.5천 |
|---|
| 2026.07.10 | ₩18,778 | ₩19,007 | ₩18,778 | ₩19,007 | +1.21% | 1.4천 |
|---|
| 2026.07.09 | ₩19,100 | ₩19,235 | ₩18,913 | ₩19,235 | +0.70% | 600 |
|---|
| 2026.07.08 | ₩19,328 | ₩19,489 | ₩19,328 | ₩19,489 | +0.83% | 1천 |
|---|
| 2026.07.07 | ₩20,656 | ₩20,656 | ₩20,012 | ₩20,012 | -3.12% | 300 |
|---|