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 | ₩17,382 | ₩17,717 | ₩17,341 | ₩17,435 | +0.31% | 8.7만 |
| 2026.10.08 | ₩17,516 | ₩17,851 | ₩16,939 | ₩17,127 | -2.22% | 12.9만 |
| 2026.10.07 | ₩16,926 | ₩17,368 | ₩16,644 | ₩17,341 | +2.46% | 8.8만 |
| 2026.10.06 | ₩17,087 | ₩17,194 | ₩16,791 | ₩17,087 | 0.00% | 10만 |
| 2026.10.05 | ₩16,738 | ₩17,100 | ₩16,671 | ₩16,939 | +1.20% | 5만 |
| 2026.10.02 | ₩16,470 | ₩16,859 | ₩16,470 | ₩16,698 | +1.38% | 15.1만 |
| 2026.10.01 | ₩17,422 | ₩17,516 | ₩15,933 | ₩16,188 | -7.08% | 24.2만 |
| 2026.09.30 | ₩16,832 | ₩17,569 | ₩16,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,765 |
| -0.40% |
| 19.6만 |
| 2026.09.29 | ₩16,537 | ₩16,644 | ₩16,188 | ₩16,483 | -0.32% | 10.8만 |
|---|
| 2026.09.28 | ₩16,510 | ₩16,684 | ₩16,362 | ₩16,657 | +0.89% | 6.6만 |
|---|
| 2026.09.25 | ₩16,644 | ₩17,060 | ₩16,510 | ₩16,778 | +0.81% | 6만 |
|---|
| 2026.09.24 | ₩16,107 | ₩16,684 | ₩16,094 | ₩16,657 | +3.41% | 20.3만 |
|---|
| 2026.09.23 | ₩17,449 | ₩17,449 | ₩16,188 | ₩16,188 | -7.23% | 18.4만 |
|---|
| 2026.09.22 | ₩18,133 | ₩18,790 | ₩17,449 | ₩17,543 | -3.25% | 12.5만 |
|---|
| 2026.09.21 | ₩17,449 | ₩18,159 | ₩17,408 | ₩17,985 | +3.07% | 8.3만 |
|---|
| 2026.09.18 | ₩18,119 | ₩18,374 | ₩17,355 | ₩17,355 | -4.22% | 16.4만 |
|---|
| 2026.09.17 | ₩17,395 | ₩17,408 | ₩16,899 | ₩17,194 | -1.16% | 3만 |
|---|
| 2026.09.16 | ₩17,261 | ₩17,288 | ₩16,563 | ₩16,765 | -2.87% | 5.3만 |
|---|
| 2026.09.15 | ₩17,221 | ₩17,274 | ₩16,765 | ₩16,979 | -1.40% | 16.7만 |
|---|
| 2026.09.14 | ₩16,899 | ₩17,435 | ₩16,791 | ₩17,435 | +3.17% | 18.5만 |
|---|
| 2026.09.11 | ₩16,094 | ₩16,778 | ₩16,081 | ₩16,389 | +1.83% | 8.3만 |
|---|
| 2026.09.10 | ₩15,423 | ₩15,879 | ₩15,383 | ₩15,839 | +2.70% | 14.5만 |
|---|
| 2026.09.09 | ₩15,786 | ₩15,786 | ₩15,397 | ₩15,638 | -0.93% | 10.5만 |
|---|
| 2026.09.08 | ₩16,188 | ₩16,537 | ₩15,920 | ₩16,429 | +1.49% | 9.2만 |
|---|
| 2026.09.04 | ₩16,845 | ₩16,845 | ₩16,309 | ₩16,429 | -2.47% | 3.4만 |
|---|
| 2026.09.03 | ₩16,684 | ₩16,993 | ₩16,631 | ₩16,805 | +0.72% | 4.6만 |
|---|
| 2026.09.02 | ₩16,067 | ₩16,523 | ₩16,040 | ₩16,309 | +1.50% | 6.1만 |
|---|
| 2026.09.01 | ₩16,228 | ₩16,295 | ₩15,947 | ₩16,107 | -0.74% | 6.7만 |
|---|
| 2026.08.31 | ₩17,006 | ₩17,006 | ₩16,309 | ₩16,523 | -2.84% | 7.3만 |
|---|
| 2026.08.28 | ₩16,684 | ₩17,475 | ₩16,684 | ₩17,261 | +3.46% | 9.1만 |
|---|
| 2026.08.27 | ₩16,617 | ₩16,791 | ₩16,550 | ₩16,684 | +0.40% | 5.3만 |
|---|
| 2026.08.26 | ₩17,140 | ₩17,194 | ₩16,657 | ₩16,832 | -1.80% | 3.2만 |
|---|
| 2026.08.25 | ₩17,583 | ₩17,784 | ₩17,194 | ₩17,328 | -1.45% | 1.7만 |
|---|
| 2026.08.24 | ₩17,234 | ₩17,784 | ₩17,234 | ₩17,449 | +1.25% | 2만 |
|---|
| 2026.08.21 | ₩16,818 | ₩17,247 | ₩16,805 | ₩17,247 | +2.55% | 2.3만 |
|---|
| 2026.08.20 | ₩17,006 | ₩17,006 | ₩16,537 | ₩16,724 | -1.66% | 1.8만 |
|---|
| 2026.08.19 | ₩16,926 | ₩17,328 | ₩16,765 | ₩17,113 | +1.11% | 3만 |
|---|
| 2026.08.18 | ₩16,912 | ₩17,140 | ₩16,765 | ₩17,100 | +1.11% | 5.4만 |
|---|
| 2026.08.17 | ₩17,301 | ₩17,408 | ₩16,899 | ₩17,087 | -1.24% | 8.2만 |
|---|
| 2026.08.14 | ₩17,408 | ₩17,703 | ₩17,167 | ₩17,288 | -0.69% | 7.4만 |
|---|
| 2026.08.13 | ₩17,301 | ₩17,489 | ₩17,113 | ₩17,315 | +0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩17,288 | ₩17,288 | ₩16,791 | ₩17,087 | -1.16% | 6.2만 |
|---|
| 2026.08.11 | ₩18,428 | ₩18,428 | ₩17,019 | ₩17,019 | -7.64% | 9만 |
|---|
| 2026.08.10 | ₩18,320 | ₩18,481 | ₩18,106 | ₩18,481 | +0.88% | 17.1만 |
|---|
| 2026.08.07 | ₩18,441 | ₩18,629 | ₩18,159 | ₩18,280 | -0.87% | 5.5만 |
|---|
| 2026.08.06 | ₩19,045 | ₩19,219 | ₩18,508 | ₩18,709 | -1.76% | 3.8만 |
|---|
| 2026.08.05 | ₩21,365 | ₩21,365 | ₩18,508 | ₩19,098 | -10.61% | 8.2만 |
|---|
| 2026.08.04 | ₩19,742 | ₩20,962 | ₩19,742 | ₩20,574 | +4.21% | 5.3만 |
|---|
| 2026.08.03 | ₩19,527 | ₩20,574 | ₩19,340 | ₩20,292 | +3.91% | 7.8만 |
|---|
| 2026.07.31 | ₩17,127 | ₩18,723 | ₩17,033 | ₩18,629 | +8.77% | 8.6만 |
|---|
| 2026.07.30 | ₩16,429 | ₩16,671 | ₩16,121 | ₩16,671 | +1.47% | 6.8만 |
|---|
| 2026.07.29 | ₩16,429 | ₩17,180 | ₩16,228 | ₩16,604 | +1.06% | 5만 |
|---|
| 2026.07.28 | ₩15,866 | ₩16,537 | ₩15,491 | ₩16,362 | +3.13% | 5.6만 |
|---|
| 2026.07.27 | ₩15,598 | ₩16,000 | ₩15,517 | ₩15,665 | +0.43% | 8.9만 |
|---|
| 2026.07.24 | ₩14,994 | ₩15,370 | ₩14,807 | ₩15,061 | +0.45% | 7.6만 |
|---|
| 2026.07.23 | ₩15,182 | ₩15,544 | ₩14,632 | ₩14,874 | -2.03% | 43.9만 |
|---|
| 2026.07.22 | ₩17,985 | ₩18,133 | ₩17,355 | ₩17,355 | -3.50% | 20.2만 |
|---|
| 2026.07.21 | ₩18,052 | ₩18,133 | ₩17,878 | ₩17,878 | -0.97% | 2.8만 |
|---|
| 2026.07.20 | ₩18,548 | ₩19,098 | ₩18,428 | ₩18,428 | -0.65% | 9.7천 |
|---|
| 2026.07.17 | ₩17,408 | ₩17,999 | ₩17,408 | ₩17,851 | +2.54% | 2.5만 |
|---|
| 2026.07.16 | ₩20,721 | ₩20,721 | ₩18,535 | ₩18,575 | -10.36% | 4.3만 |
|---|
| 2026.07.15 | ₩19,876 | ₩20,721 | ₩19,836 | ₩20,493 | +3.10% | 8.5천 |
|---|
| 2026.07.14 | ₩18,535 | ₩19,273 | ₩18,535 | ₩19,273 | +3.98% | 2.7천 |
|---|
| 2026.07.13 | ₩18,857 | ₩18,924 | ₩18,535 | ₩18,535 | -1.71% | 5.5천 |
|---|
| 2026.07.10 | ₩18,776 | ₩19,004 | ₩18,776 | ₩19,004 | +1.21% | 1.4천 |
|---|
| 2026.07.09 | ₩19,098 | ₩19,232 | ₩18,910 | ₩19,232 | +0.70% | 600 |
|---|
| 2026.07.08 | ₩19,326 | ₩19,487 | ₩19,326 | ₩19,487 | +0.83% | 1천 |
|---|
| 2026.07.07 | ₩20,654 | ₩20,654 | ₩20,010 | ₩20,010 | -3.12% | 300 |
|---|