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 | ₩20,640 | ₩20,640 | ₩20,613 | ₩20,613 | -0.13% | 400 |
| 2026.10.08 | ₩20,278 | ₩20,345 | ₩19,728 | ₩19,728 | -2.71% | 5.8천 |
| 2026.10.07 | ₩20,600 | ₩20,600 | ₩20,533 | ₩20,533 | -0.33% | 800 |
| 2026.10.06 | ₩21,458 | ₩21,458 | ₩21,042 | ₩21,230 | -1.06% | 8.4천 |
| 2026.10.05 | ₩21,244 | ₩21,244 | ₩20,868 | ₩20,935 | -1.45% | 5.6천 |
| 2026.10.02 | ₩20,613 | ₩21,083 | ₩20,613 | ₩21,002 | +1.89% | 2.4천 |
| 2026.10.01 | ₩19,192 | ₩19,916 | ₩19,192 | ₩19,822 | +3.28% | 7.4천 |
| 2026.09.30 | ₩18,736 | ₩18,897 | ₩18,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,897 |
| +0.86% |
| 1.2천 |
| 2026.09.29 | ₩18,843 | ₩18,843 | ₩18,454 | ₩18,454 | -2.06% | 600 |
|---|
| 2026.09.28 | ₩18,320 | ₩18,414 | ₩18,320 | ₩18,414 | +0.51% | 400 |
|---|
| 2026.09.25 | ₩19,031 | ₩19,031 | ₩18,374 | ₩18,682 | -1.83% | 300 |
|---|
| 2026.09.24 | ₩17,743 | ₩18,240 | ₩17,730 | ₩18,240 | +2.80% | 600 |
|---|
| 2026.09.23 | ₩17,234 | ₩17,730 | ₩16,670 | ₩17,730 | +2.88% | 3.7천 |
|---|
| 2026.09.22 | ₩16,644 | ₩17,287 | ₩16,644 | ₩17,287 | +3.87% | 600 |
|---|
| 2026.09.21 | ₩16,590 | ₩16,724 | ₩16,590 | ₩16,724 | +0.81% | 300 |
|---|
| 2026.09.18 | ₩15,825 | ₩16,121 | ₩15,825 | ₩16,121 | +1.86% | 1천 |
|---|
| 2026.09.17 | ₩15,879 | ₩15,879 | ₩15,799 | ₩15,799 | -0.51% | 600 |
|---|
| 2026.09.16 | ₩14,417 | ₩14,927 | ₩14,417 | ₩14,873 | +3.16% | 2천 |
|---|
| 2026.09.15 | ₩14,136 | ₩14,136 | ₩14,109 | ₩14,109 | -0.19% | 300 |
|---|
| 2026.09.14 | ₩15,088 | ₩15,088 | ₩14,229 | ₩14,229 | -5.69% | 1.7천 |
|---|
| 2026.09.11 | ₩16,174 | ₩16,563 | ₩16,174 | ₩16,563 | +2.40% | 200 |
|---|
| 2026.09.10 | ₩15,369 | ₩15,369 | ₩15,369 | ₩15,369 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩16,053 | ₩16,053 | ₩15,785 | ₩15,866 | -1.17% | 3.7천 |
|---|
| 2026.09.08 | ₩15,463 | ₩15,986 | ₩15,463 | ₩15,986 | +3.38% | 300 |
|---|
| 2026.09.04 | ₩15,490 | ₩15,504 | ₩15,477 | ₩15,477 | -0.09% | 1천 |
|---|
| 2026.09.03 | ₩14,632 | ₩15,209 | ₩14,632 | ₩15,101 | +3.21% | 700 |
|---|
| 2026.09.02 | ₩14,873 | ₩15,021 | ₩14,860 | ₩15,021 | +0.99% | 1.6천 |
|---|
| 2026.09.01 | ₩14,846 | ₩14,846 | ₩14,846 | ₩14,846 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩15,048 | ₩15,141 | ₩14,873 | ₩15,141 | +0.62% | 1.1천 |
|---|
| 2026.08.28 | ₩15,302 | ₩15,302 | ₩14,820 | ₩14,820 | -3.16% | 1.6천 |
|---|
| 2026.08.27 | ₩15,209 | ₩15,517 | ₩15,101 | ₩15,517 | +2.03% | 1.4천 |
|---|
| 2026.08.26 | ₩14,390 | ₩15,437 | ₩14,390 | ₩15,128 | +5.13% | 9.4천 |
|---|
| 2026.08.25 | ₩14,592 | ₩14,954 | ₩14,592 | ₩14,954 | +2.48% | 400 |
|---|
| 2026.08.24 | ₩14,015 | ₩14,136 | ₩14,015 | ₩14,095 | +0.57% | 1.9천 |
|---|
| 2026.08.21 | ₩14,618 | ₩14,672 | ₩14,082 | ₩14,592 | -0.18% | 3.3천 |
|---|
| 2026.08.20 | ₩15,128 | ₩15,128 | ₩14,444 | ₩14,565 | -3.72% | 3.3천 |
|---|
| 2026.08.19 | ₩16,925 | ₩16,925 | ₩14,820 | ₩15,021 | -11.25% | 1.4만 |
|---|
| 2026.08.18 | ₩18,172 | ₩18,172 | ₩16,389 | ₩17,287 | -4.87% | 3.7만 |
|---|
| 2026.08.17 | ₩19,259 | ₩19,755 | ₩19,178 | ₩19,178 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩19,165 | ₩19,165 | ₩18,763 | ₩19,004 | -0.84% | 1.7천 |
|---|
| 2026.08.13 | ₩18,548 | ₩18,575 | ₩18,454 | ₩18,467 | -0.43% | 3천 |
|---|
| 2026.08.12 | ₩18,467 | ₩18,642 | ₩18,454 | ₩18,561 | +0.51% | 6.5천 |
|---|
| 2026.08.11 | ₩17,556 | ₩17,556 | ₩17,556 | ₩17,556 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩16,845 | ₩16,845 | ₩16,845 | ₩16,845 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩17,502 | ₩17,502 | ₩16,952 | ₩17,207 | -1.69% | 1천 |
|---|
| 2026.08.06 | ₩17,073 | ₩17,073 | ₩16,979 | ₩16,979 | -0.55% | 1.1만 |
|---|
| 2026.08.05 | ₩16,925 | ₩16,925 | ₩16,925 | ₩16,925 | 0.00% | 600 |
|---|
| 2026.08.04 | ₩16,764 | ₩17,435 | ₩16,603 | ₩17,381 | +3.68% | 7.8천 |
|---|
| 2026.08.03 | ₩15,504 | ₩15,504 | ₩15,504 | ₩15,504 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩15,369 | ₩15,369 | ₩15,369 | ₩15,369 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩14,015 | ₩14,632 | ₩14,015 | ₩14,632 | +4.40% | 8.5천 |
|---|
| 2026.07.29 | ₩13,546 | ₩13,546 | ₩13,250 | ₩13,250 | -2.18% | 300 |
|---|
| 2026.07.28 | ₩13,827 | ₩14,055 | ₩13,827 | ₩14,055 | +1.65% | 300 |
|---|
| 2026.07.27 | ₩15,504 | ₩15,504 | ₩14,297 | ₩14,820 | -4.41% | 700 |
|---|
| 2026.07.24 | ₩15,343 | ₩15,356 | ₩15,316 | ₩15,316 | -0.17% | 400 |
|---|
| 2026.07.23 | ₩16,000 | ₩16,000 | ₩16,000 | ₩16,000 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩15,195 | ₩16,523 | ₩15,195 | ₩16,322 | +7.41% | 2.7천 |
|---|
| 2026.07.21 | ₩16,201 | ₩16,255 | ₩16,201 | ₩16,255 | +0.33% | 300 |
|---|
| 2026.07.20 | ₩15,410 | ₩15,410 | ₩14,927 | ₩14,927 | -3.13% | 2.2천 |
|---|
| 2026.07.17 | ₩14,498 | ₩15,128 | ₩14,498 | ₩15,128 | +4.35% | 400 |
|---|
| 2026.07.16 | ₩15,141 | ₩15,141 | ₩14,860 | ₩14,860 | -1.86% | 400 |
|---|
| 2026.07.15 | ₩16,013 | ₩16,094 | ₩15,302 | ₩15,758 | -1.59% | 4.1만 |
|---|
| 2026.07.14 | ₩16,281 | ₩16,281 | ₩16,147 | ₩16,147 | -0.82% | 400 |
|---|
| 2026.07.13 | ₩16,348 | ₩16,362 | ₩15,571 | ₩15,571 | -4.76% | 4천 |
|---|
| 2026.07.10 | ₩15,356 | ₩15,825 | ₩15,356 | ₩15,825 | +3.06% | 3.8천 |
|---|
| 2026.07.09 | ₩16,174 | ₩16,255 | ₩15,772 | ₩15,772 | -2.49% | 5.9천 |
|---|
| 2026.07.08 | ₩14,364 | ₩15,316 | ₩14,364 | ₩15,316 | +6.63% | 1.2천 |
|---|
| 2026.07.07 | ₩14,417 | ₩14,578 | ₩14,417 | ₩14,578 | +1.12% | 500 |
|---|
| 2026.07.06 | ₩15,517 | ₩16,107 | ₩15,517 | ₩15,624 | +0.69% | 500 |
|---|
| 2026.07.02 | ₩15,074 | ₩15,128 | ₩15,074 | ₩15,128 | +0.36% | 800 |
|---|
| 2026.07.01 | ₩17,743 | ₩17,743 | ₩17,421 | ₩17,421 | -1.81% | 1.9천 |
|---|
| 2026.06.30 | ₩19,098 | ₩19,366 | ₩18,816 | ₩18,816 | -1.47% | 2.1천 |
|---|
| 2026.06.29 | ₩16,992 | ₩17,971 | ₩16,845 | ₩17,824 | +4.89% | 1.4천 |
|---|
| 2026.06.26 | ₩19,514 | ₩19,514 | ₩17,663 | ₩17,676 | -9.42% | 5.8천 |
|---|
| 2026.06.25 | ₩20,305 | ₩20,734 | ₩20,104 | ₩20,198 | -0.53% | 3.4천 |
|---|
| 2026.06.24 | ₩19,433 | ₩19,433 | ₩19,178 | ₩19,299 | -0.69% | 3.5천 |
|---|
| 2026.06.23 | ₩19,527 | ₩20,063 | ₩19,487 | ₩19,554 | +0.14% | 3.4천 |
|---|
| 2026.06.22 | ₩21,753 | ₩21,901 | ₩21,445 | ₩21,834 | +0.37% | 1.6천 |
|---|
| 2026.06.18 | ₩20,922 | ₩21,123 | ₩20,372 | ₩20,801 | -0.58% | 3.1천 |
|---|
| 2026.06.17 | ₩19,809 | ₩19,970 | ₩19,084 | ₩19,339 | -2.37% | 1.1천 |
|---|
| 2026.06.16 | ₩20,868 | ₩20,908 | ₩19,460 | ₩19,460 | -6.75% | 2.1천 |
|---|