시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long KEYS Daily ETF 과거 주가
Leverage Shares 2X Long KEYS Daily ETF · KEYG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long KEYS Daily ETF · KEYG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,623 | ₩20,623 | ₩20,596 | ₩20,596 | -0.13% | 400 |
| 2026.10.08 | ₩20,261 | ₩20,328 | ₩19,712 | ₩19,712 | -2.71% | 5.8천 |
| 2026.10.07 | ₩20,583 | ₩20,583 | ₩20,516 | ₩20,516 | -0.33% | 800 |
| 2026.10.06 | ₩21,440 | ₩21,440 | ₩21,025 | ₩21,213 | -1.06% | 8.4천 |
| 2026.10.05 | ₩21,226 | ₩21,226 | ₩20,851 | ₩20,918 | -1.45% | 5.6천 |
| 2026.10.02 | ₩20,596 | ₩21,065 | ₩20,596 | ₩20,985 | +1.89% | 2.4천 |
| 2026.10.01 | ₩19,176 | ₩19,899 | ₩19,176 | ₩19,805 | +3.28% | 7.4천 |
| 2026.09.30 | ₩18,720 | ₩18,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,881 |
| +0.86% |
| 1.2천 |
| 2026.09.29 | ₩18,827 | ₩18,827 | ₩18,439 | ₩18,439 | -2.06% | 600 |
|---|
| 2026.09.28 | ₩18,305 | ₩18,398 | ₩18,305 | ₩18,398 | +0.51% | 400 |
|---|
| 2026.09.25 | ₩19,015 | ₩19,015 | ₩18,358 | ₩18,666 | -1.83% | 300 |
|---|
| 2026.09.24 | ₩17,728 | ₩18,224 | ₩17,715 | ₩18,224 | +2.80% | 600 |
|---|
| 2026.09.23 | ₩17,219 | ₩17,715 | ₩16,656 | ₩17,715 | +2.88% | 3.7천 |
|---|
| 2026.09.22 | ₩16,630 | ₩17,273 | ₩16,630 | ₩17,273 | +3.87% | 600 |
|---|
| 2026.09.21 | ₩16,576 | ₩16,710 | ₩16,576 | ₩16,710 | +0.81% | 300 |
|---|
| 2026.09.18 | ₩15,812 | ₩16,107 | ₩15,812 | ₩16,107 | +1.86% | 1천 |
|---|
| 2026.09.17 | ₩15,866 | ₩15,866 | ₩15,785 | ₩15,785 | -0.51% | 600 |
|---|
| 2026.09.16 | ₩14,405 | ₩14,914 | ₩14,405 | ₩14,861 | +3.16% | 2천 |
|---|
| 2026.09.15 | ₩14,124 | ₩14,124 | ₩14,097 | ₩14,097 | -0.19% | 300 |
|---|
| 2026.09.14 | ₩15,075 | ₩15,075 | ₩14,218 | ₩14,218 | -5.69% | 1.7천 |
|---|
| 2026.09.11 | ₩16,161 | ₩16,549 | ₩16,161 | ₩16,549 | +2.40% | 200 |
|---|
| 2026.09.10 | ₩15,357 | ₩15,357 | ₩15,357 | ₩15,357 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩16,040 | ₩16,040 | ₩15,772 | ₩15,852 | -1.17% | 3.7천 |
|---|
| 2026.09.08 | ₩15,450 | ₩15,973 | ₩15,450 | ₩15,973 | +3.38% | 300 |
|---|
| 2026.09.04 | ₩15,477 | ₩15,491 | ₩15,464 | ₩15,464 | -0.09% | 1천 |
|---|
| 2026.09.03 | ₩14,620 | ₩15,196 | ₩14,620 | ₩15,089 | +3.21% | 700 |
|---|
| 2026.09.02 | ₩14,861 | ₩15,008 | ₩14,847 | ₩15,008 | +0.99% | 1.6천 |
|---|
| 2026.09.01 | ₩14,834 | ₩14,834 | ₩14,834 | ₩14,834 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩15,035 | ₩15,129 | ₩14,861 | ₩15,129 | +0.62% | 1.1천 |
|---|
| 2026.08.28 | ₩15,290 | ₩15,290 | ₩14,807 | ₩14,807 | -3.16% | 1.6천 |
|---|
| 2026.08.27 | ₩15,196 | ₩15,504 | ₩15,089 | ₩15,504 | +2.03% | 1.4천 |
|---|
| 2026.08.26 | ₩14,378 | ₩15,424 | ₩14,378 | ₩15,115 | +5.13% | 9.4천 |
|---|
| 2026.08.25 | ₩14,579 | ₩14,941 | ₩14,579 | ₩14,941 | +2.48% | 400 |
|---|
| 2026.08.24 | ₩14,003 | ₩14,124 | ₩14,003 | ₩14,084 | +0.57% | 1.9천 |
|---|
| 2026.08.21 | ₩14,606 | ₩14,660 | ₩14,070 | ₩14,579 | -0.18% | 3.3천 |
|---|
| 2026.08.20 | ₩15,115 | ₩15,115 | ₩14,432 | ₩14,553 | -3.72% | 3.3천 |
|---|
| 2026.08.19 | ₩16,911 | ₩16,911 | ₩14,807 | ₩15,008 | -11.25% | 1.4만 |
|---|
| 2026.08.18 | ₩18,157 | ₩18,157 | ₩16,375 | ₩17,273 | -4.87% | 3.7만 |
|---|
| 2026.08.17 | ₩19,243 | ₩19,738 | ₩19,162 | ₩19,162 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩19,149 | ₩19,149 | ₩18,747 | ₩18,988 | -0.84% | 1.7천 |
|---|
| 2026.08.13 | ₩18,532 | ₩18,559 | ₩18,439 | ₩18,452 | -0.43% | 3천 |
|---|
| 2026.08.12 | ₩18,452 | ₩18,626 | ₩18,439 | ₩18,546 | +0.51% | 6.5천 |
|---|
| 2026.08.11 | ₩17,541 | ₩17,541 | ₩17,541 | ₩17,541 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩16,831 | ₩16,831 | ₩16,831 | ₩16,831 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩17,487 | ₩17,487 | ₩16,938 | ₩17,192 | -1.69% | 1천 |
|---|
| 2026.08.06 | ₩17,058 | ₩17,058 | ₩16,965 | ₩16,965 | -0.55% | 1.1만 |
|---|
| 2026.08.05 | ₩16,911 | ₩16,911 | ₩16,911 | ₩16,911 | 0.00% | 600 |
|---|
| 2026.08.04 | ₩16,750 | ₩17,420 | ₩16,589 | ₩17,367 | +3.68% | 7.8천 |
|---|
| 2026.08.03 | ₩15,491 | ₩15,491 | ₩15,491 | ₩15,491 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩15,357 | ₩15,357 | ₩15,357 | ₩15,357 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩14,003 | ₩14,620 | ₩14,003 | ₩14,620 | +4.40% | 8.5천 |
|---|
| 2026.07.29 | ₩13,534 | ₩13,534 | ₩13,239 | ₩13,239 | -2.18% | 300 |
|---|
| 2026.07.28 | ₩13,816 | ₩14,043 | ₩13,816 | ₩14,043 | +1.65% | 300 |
|---|
| 2026.07.27 | ₩15,491 | ₩15,491 | ₩14,285 | ₩14,807 | -4.41% | 700 |
|---|
| 2026.07.24 | ₩15,330 | ₩15,343 | ₩15,303 | ₩15,303 | -0.17% | 400 |
|---|
| 2026.07.23 | ₩15,986 | ₩15,986 | ₩15,986 | ₩15,986 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩15,182 | ₩16,509 | ₩15,182 | ₩16,308 | +7.41% | 2.7천 |
|---|
| 2026.07.21 | ₩16,187 | ₩16,241 | ₩16,187 | ₩16,241 | +0.33% | 300 |
|---|
| 2026.07.20 | ₩15,397 | ₩15,397 | ₩14,914 | ₩14,914 | -3.13% | 2.2천 |
|---|
| 2026.07.17 | ₩14,486 | ₩15,115 | ₩14,486 | ₩15,115 | +4.35% | 400 |
|---|
| 2026.07.16 | ₩15,129 | ₩15,129 | ₩14,847 | ₩14,847 | -1.86% | 400 |
|---|
| 2026.07.15 | ₩16,000 | ₩16,080 | ₩15,290 | ₩15,745 | -1.59% | 4.1만 |
|---|
| 2026.07.14 | ₩16,268 | ₩16,268 | ₩16,134 | ₩16,134 | -0.82% | 400 |
|---|
| 2026.07.13 | ₩16,335 | ₩16,348 | ₩15,558 | ₩15,558 | -4.76% | 4천 |
|---|
| 2026.07.10 | ₩15,343 | ₩15,812 | ₩15,343 | ₩15,812 | +3.06% | 3.8천 |
|---|
| 2026.07.09 | ₩16,161 | ₩16,241 | ₩15,759 | ₩15,759 | -2.49% | 5.9천 |
|---|
| 2026.07.08 | ₩14,352 | ₩15,303 | ₩14,352 | ₩15,303 | +6.63% | 1.2천 |
|---|
| 2026.07.07 | ₩14,405 | ₩14,566 | ₩14,405 | ₩14,566 | +1.12% | 500 |
|---|
| 2026.07.06 | ₩15,504 | ₩16,094 | ₩15,504 | ₩15,611 | +0.69% | 500 |
|---|
| 2026.07.02 | ₩15,062 | ₩15,115 | ₩15,062 | ₩15,115 | +0.36% | 800 |
|---|
| 2026.07.01 | ₩17,728 | ₩17,728 | ₩17,407 | ₩17,407 | -1.81% | 1.9천 |
|---|
| 2026.06.30 | ₩19,082 | ₩19,350 | ₩18,800 | ₩18,800 | -1.47% | 2.1천 |
|---|
| 2026.06.29 | ₩16,978 | ₩17,956 | ₩16,831 | ₩17,809 | +4.89% | 1.4천 |
|---|
| 2026.06.26 | ₩19,497 | ₩19,497 | ₩17,648 | ₩17,661 | -9.42% | 5.8천 |
|---|
| 2026.06.25 | ₩20,288 | ₩20,717 | ₩20,087 | ₩20,181 | -0.53% | 3.4천 |
|---|
| 2026.06.24 | ₩19,417 | ₩19,417 | ₩19,162 | ₩19,283 | -0.69% | 3.5천 |
|---|
| 2026.06.23 | ₩19,511 | ₩20,047 | ₩19,470 | ₩19,537 | +0.14% | 3.4천 |
|---|
| 2026.06.22 | ₩21,735 | ₩21,883 | ₩21,427 | ₩21,816 | +0.37% | 1.6천 |
|---|
| 2026.06.18 | ₩20,904 | ₩21,105 | ₩20,355 | ₩20,784 | -0.58% | 3.1천 |
|---|
| 2026.06.17 | ₩19,792 | ₩19,953 | ₩19,068 | ₩19,323 | -2.37% | 1.1천 |
|---|
| 2026.06.16 | ₩20,851 | ₩20,891 | ₩19,444 | ₩19,444 | -6.75% | 2.1천 |
|---|