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 | ₩20,607 | ₩20,607 | ₩20,580 | ₩20,580 | -0.13% | 400 |
| 2026.10.08 | ₩20,245 | ₩20,312 | ₩19,696 | ₩19,696 | -2.71% | 5.8천 |
| 2026.10.07 | ₩20,567 | ₩20,567 | ₩20,500 | ₩20,500 | -0.33% | 800 |
| 2026.10.06 | ₩21,424 | ₩21,424 | ₩21,009 | ₩21,196 | -1.06% | 8.4천 |
| 2026.10.05 | ₩21,209 | ₩21,209 | ₩20,835 | ₩20,901 | -1.45% | 5.6천 |
| 2026.10.02 | ₩20,580 | ₩21,049 | ₩20,580 | ₩20,968 | +1.89% | 2.4천 |
| 2026.10.01 | ₩19,161 | ₩19,884 | ₩19,161 | ₩19,790 | +3.28% | 7.4천 |
| 2026.09.30 | ₩18,706 | ₩18,866 | ₩18,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,866 |
| +0.86% |
| 1.2천 |
| 2026.09.29 | ₩18,813 | ₩18,813 | ₩18,424 | ₩18,424 | -2.06% | 600 |
|---|
| 2026.09.28 | ₩18,290 | ₩18,384 | ₩18,290 | ₩18,384 | +0.51% | 400 |
|---|
| 2026.09.25 | ₩19,000 | ₩19,000 | ₩18,344 | ₩18,652 | -1.83% | 300 |
|---|
| 2026.09.24 | ₩17,715 | ₩18,210 | ₩17,701 | ₩18,210 | +2.80% | 600 |
|---|
| 2026.09.23 | ₩17,206 | ₩17,701 | ₩16,644 | ₩17,701 | +2.88% | 3.7천 |
|---|
| 2026.09.22 | ₩16,617 | ₩17,259 | ₩16,617 | ₩17,259 | +3.87% | 600 |
|---|
| 2026.09.21 | ₩16,563 | ₩16,697 | ₩16,563 | ₩16,697 | +0.81% | 300 |
|---|
| 2026.09.18 | ₩15,800 | ₩16,095 | ₩15,800 | ₩16,095 | +1.86% | 1천 |
|---|
| 2026.09.17 | ₩15,854 | ₩15,854 | ₩15,773 | ₩15,773 | -0.51% | 600 |
|---|
| 2026.09.16 | ₩14,394 | ₩14,903 | ₩14,394 | ₩14,849 | +3.16% | 2천 |
|---|
| 2026.09.15 | ₩14,113 | ₩14,113 | ₩14,086 | ₩14,086 | -0.19% | 300 |
|---|
| 2026.09.14 | ₩15,064 | ₩15,064 | ₩14,207 | ₩14,207 | -5.69% | 1.7천 |
|---|
| 2026.09.11 | ₩16,148 | ₩16,536 | ₩16,148 | ₩16,536 | +2.40% | 200 |
|---|
| 2026.09.10 | ₩15,345 | ₩15,345 | ₩15,345 | ₩15,345 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩16,028 | ₩16,028 | ₩15,760 | ₩15,840 | -1.17% | 3.7천 |
|---|
| 2026.09.08 | ₩15,438 | ₩15,961 | ₩15,438 | ₩15,961 | +3.38% | 300 |
|---|
| 2026.09.04 | ₩15,465 | ₩15,479 | ₩15,452 | ₩15,452 | -0.09% | 1천 |
|---|
| 2026.09.03 | ₩14,608 | ₩15,184 | ₩14,608 | ₩15,077 | +3.21% | 700 |
|---|
| 2026.09.02 | ₩14,849 | ₩14,997 | ₩14,836 | ₩14,997 | +0.99% | 1.6천 |
|---|
| 2026.09.01 | ₩14,823 | ₩14,823 | ₩14,823 | ₩14,823 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩15,023 | ₩15,117 | ₩14,849 | ₩15,117 | +0.62% | 1.1천 |
|---|
| 2026.08.28 | ₩15,278 | ₩15,278 | ₩14,796 | ₩14,796 | -3.16% | 1.6천 |
|---|
| 2026.08.27 | ₩15,184 | ₩15,492 | ₩15,077 | ₩15,492 | +2.03% | 1.4천 |
|---|
| 2026.08.26 | ₩14,367 | ₩15,412 | ₩14,367 | ₩15,104 | +5.13% | 9.4천 |
|---|
| 2026.08.25 | ₩14,568 | ₩14,930 | ₩14,568 | ₩14,930 | +2.48% | 400 |
|---|
| 2026.08.24 | ₩13,992 | ₩14,113 | ₩13,992 | ₩14,073 | +0.57% | 1.9천 |
|---|
| 2026.08.21 | ₩14,595 | ₩14,648 | ₩14,059 | ₩14,568 | -0.18% | 3.3천 |
|---|
| 2026.08.20 | ₩15,104 | ₩15,104 | ₩14,421 | ₩14,541 | -3.72% | 3.3천 |
|---|
| 2026.08.19 | ₩16,898 | ₩16,898 | ₩14,796 | ₩14,997 | -11.25% | 1.4만 |
|---|
| 2026.08.18 | ₩18,143 | ₩18,143 | ₩16,362 | ₩17,259 | -4.87% | 3.7만 |
|---|
| 2026.08.17 | ₩19,228 | ₩19,723 | ₩19,147 | ₩19,147 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩19,134 | ₩19,134 | ₩18,732 | ₩18,973 | -0.84% | 1.7천 |
|---|
| 2026.08.13 | ₩18,518 | ₩18,545 | ₩18,424 | ₩18,438 | -0.43% | 3천 |
|---|
| 2026.08.12 | ₩18,438 | ₩18,612 | ₩18,424 | ₩18,531 | +0.51% | 6.5천 |
|---|
| 2026.08.11 | ₩17,527 | ₩17,527 | ₩17,527 | ₩17,527 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩16,818 | ₩16,818 | ₩16,818 | ₩16,818 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩17,474 | ₩17,474 | ₩16,925 | ₩17,179 | -1.69% | 1천 |
|---|
| 2026.08.06 | ₩17,045 | ₩17,045 | ₩16,951 | ₩16,951 | -0.55% | 1.1만 |
|---|
| 2026.08.05 | ₩16,898 | ₩16,898 | ₩16,898 | ₩16,898 | 0.00% | 600 |
|---|
| 2026.08.04 | ₩16,737 | ₩17,407 | ₩16,577 | ₩17,353 | +3.68% | 7.8천 |
|---|
| 2026.08.03 | ₩15,479 | ₩15,479 | ₩15,479 | ₩15,479 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩15,345 | ₩15,345 | ₩15,345 | ₩15,345 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩13,992 | ₩14,608 | ₩13,992 | ₩14,608 | +4.40% | 8.5천 |
|---|
| 2026.07.29 | ₩13,524 | ₩13,524 | ₩13,229 | ₩13,229 | -2.18% | 300 |
|---|
| 2026.07.28 | ₩13,805 | ₩14,033 | ₩13,805 | ₩14,033 | +1.65% | 300 |
|---|
| 2026.07.27 | ₩15,479 | ₩15,479 | ₩14,274 | ₩14,796 | -4.41% | 700 |
|---|
| 2026.07.24 | ₩15,318 | ₩15,331 | ₩15,291 | ₩15,291 | -0.17% | 400 |
|---|
| 2026.07.23 | ₩15,974 | ₩15,974 | ₩15,974 | ₩15,974 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩15,171 | ₩16,496 | ₩15,171 | ₩16,295 | +7.41% | 2.7천 |
|---|
| 2026.07.21 | ₩16,175 | ₩16,228 | ₩16,175 | ₩16,228 | +0.33% | 300 |
|---|
| 2026.07.20 | ₩15,385 | ₩15,385 | ₩14,903 | ₩14,903 | -3.13% | 2.2천 |
|---|
| 2026.07.17 | ₩14,474 | ₩15,104 | ₩14,474 | ₩15,104 | +4.35% | 400 |
|---|
| 2026.07.16 | ₩15,117 | ₩15,117 | ₩14,836 | ₩14,836 | -1.86% | 400 |
|---|
| 2026.07.15 | ₩15,987 | ₩16,068 | ₩15,278 | ₩15,733 | -1.59% | 4.1만 |
|---|
| 2026.07.14 | ₩16,255 | ₩16,255 | ₩16,121 | ₩16,121 | -0.82% | 400 |
|---|
| 2026.07.13 | ₩16,322 | ₩16,336 | ₩15,546 | ₩15,546 | -4.76% | 4천 |
|---|
| 2026.07.10 | ₩15,331 | ₩15,800 | ₩15,331 | ₩15,800 | +3.06% | 3.8천 |
|---|
| 2026.07.09 | ₩16,148 | ₩16,228 | ₩15,746 | ₩15,746 | -2.49% | 5.9천 |
|---|
| 2026.07.08 | ₩14,340 | ₩15,291 | ₩14,340 | ₩15,291 | +6.63% | 1.2천 |
|---|
| 2026.07.07 | ₩14,394 | ₩14,555 | ₩14,394 | ₩14,555 | +1.12% | 500 |
|---|
| 2026.07.06 | ₩15,492 | ₩16,081 | ₩15,492 | ₩15,599 | +0.69% | 500 |
|---|
| 2026.07.02 | ₩15,050 | ₩15,104 | ₩15,050 | ₩15,104 | +0.36% | 800 |
|---|
| 2026.07.01 | ₩17,715 | ₩17,715 | ₩17,393 | ₩17,393 | -1.81% | 1.9천 |
|---|
| 2026.06.30 | ₩19,067 | ₩19,335 | ₩18,786 | ₩18,786 | -1.47% | 2.1천 |
|---|
| 2026.06.29 | ₩16,965 | ₩17,942 | ₩16,818 | ₩17,795 | +4.89% | 1.4천 |
|---|
| 2026.06.26 | ₩19,482 | ₩19,482 | ₩17,634 | ₩17,648 | -9.42% | 5.8천 |
|---|
| 2026.06.25 | ₩20,272 | ₩20,701 | ₩20,071 | ₩20,165 | -0.53% | 3.4천 |
|---|
| 2026.06.24 | ₩19,402 | ₩19,402 | ₩19,147 | ₩19,268 | -0.69% | 3.5천 |
|---|
| 2026.06.23 | ₩19,496 | ₩20,031 | ₩19,455 | ₩19,522 | +0.14% | 3.4천 |
|---|
| 2026.06.22 | ₩21,718 | ₩21,866 | ₩21,410 | ₩21,799 | +0.37% | 1.6천 |
|---|
| 2026.06.18 | ₩20,888 | ₩21,089 | ₩20,339 | ₩20,768 | -0.58% | 3.1천 |
|---|
| 2026.06.17 | ₩19,777 | ₩19,937 | ₩19,054 | ₩19,308 | -2.37% | 1.1천 |
|---|
| 2026.06.16 | ₩20,835 | ₩20,875 | ₩19,429 | ₩19,429 | -6.75% | 2.1천 |
|---|