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 | ₩20,562 | ₩20,562 | ₩20,536 | ₩20,536 | -0.13% | 400 |
| 2026.10.08 | ₩20,202 | ₩20,268 | ₩19,654 | ₩19,654 | -2.71% | 5.8천 |
| 2026.10.07 | ₩20,522 | ₩20,522 | ₩20,455 | ₩20,455 | -0.33% | 800 |
| 2026.10.06 | ₩21,377 | ₩21,377 | ₩20,963 | ₩21,150 | -1.06% | 8.4천 |
| 2026.10.05 | ₩21,164 | ₩21,164 | ₩20,789 | ₩20,856 | -1.45% | 5.6천 |
| 2026.10.02 | ₩20,536 | ₩21,003 | ₩20,536 | ₩20,923 | +1.89% | 2.4천 |
| 2026.10.01 | ₩19,119 | ₩19,841 | ₩19,119 | ₩19,747 | +3.28% | 7.4천 |
| 2026.09.30 | ₩18,665 | ₩18,825 | ₩18,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,825 |
| +0.86% |
| 1.2천 |
| 2026.09.29 | ₩18,772 | ₩18,772 | ₩18,384 | ₩18,384 | -2.06% | 600 |
|---|
| 2026.09.28 | ₩18,251 | ₩18,344 | ₩18,251 | ₩18,344 | +0.51% | 400 |
|---|
| 2026.09.25 | ₩18,959 | ₩18,959 | ₩18,304 | ₩18,612 | -1.83% | 300 |
|---|
| 2026.09.24 | ₩17,676 | ₩18,171 | ₩17,663 | ₩18,171 | +2.80% | 600 |
|---|
| 2026.09.23 | ₩17,169 | ₩17,663 | ₩16,607 | ₩17,663 | +2.88% | 3.7천 |
|---|
| 2026.09.22 | ₩16,581 | ₩17,222 | ₩16,581 | ₩17,222 | +3.87% | 600 |
|---|
| 2026.09.21 | ₩16,527 | ₩16,661 | ₩16,527 | ₩16,661 | +0.81% | 300 |
|---|
| 2026.09.18 | ₩15,766 | ₩16,060 | ₩15,766 | ₩16,060 | +1.86% | 1천 |
|---|
| 2026.09.17 | ₩15,819 | ₩15,819 | ₩15,739 | ₩15,739 | -0.51% | 600 |
|---|
| 2026.09.16 | ₩14,363 | ₩14,871 | ₩14,363 | ₩14,817 | +3.16% | 2천 |
|---|
| 2026.09.15 | ₩14,082 | ₩14,082 | ₩14,056 | ₩14,056 | -0.19% | 300 |
|---|
| 2026.09.14 | ₩15,031 | ₩15,031 | ₩14,176 | ₩14,176 | -5.69% | 1.7천 |
|---|
| 2026.09.11 | ₩16,113 | ₩16,501 | ₩16,113 | ₩16,501 | +2.40% | 200 |
|---|
| 2026.09.10 | ₩15,311 | ₩15,311 | ₩15,311 | ₩15,311 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩15,993 | ₩15,993 | ₩15,726 | ₩15,806 | -1.17% | 3.7천 |
|---|
| 2026.09.08 | ₩15,405 | ₩15,926 | ₩15,405 | ₩15,926 | +3.38% | 300 |
|---|
| 2026.09.04 | ₩15,432 | ₩15,445 | ₩15,418 | ₩15,418 | -0.09% | 1천 |
|---|
| 2026.09.03 | ₩14,577 | ₩15,151 | ₩14,577 | ₩15,044 | +3.21% | 700 |
|---|
| 2026.09.02 | ₩14,817 | ₩14,964 | ₩14,804 | ₩14,964 | +0.99% | 1.6천 |
|---|
| 2026.09.01 | ₩14,790 | ₩14,790 | ₩14,790 | ₩14,790 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩14,991 | ₩15,084 | ₩14,817 | ₩15,084 | +0.62% | 1.1천 |
|---|
| 2026.08.28 | ₩15,245 | ₩15,245 | ₩14,764 | ₩14,764 | -3.16% | 1.6천 |
|---|
| 2026.08.27 | ₩15,151 | ₩15,458 | ₩15,044 | ₩15,458 | +2.03% | 1.4천 |
|---|
| 2026.08.26 | ₩14,336 | ₩15,378 | ₩14,336 | ₩15,071 | +5.13% | 9.4천 |
|---|
| 2026.08.25 | ₩14,537 | ₩14,897 | ₩14,537 | ₩14,897 | +2.48% | 400 |
|---|
| 2026.08.24 | ₩13,962 | ₩14,082 | ₩13,962 | ₩14,042 | +0.57% | 1.9천 |
|---|
| 2026.08.21 | ₩14,563 | ₩14,617 | ₩14,029 | ₩14,537 | -0.18% | 3.3천 |
|---|
| 2026.08.20 | ₩15,071 | ₩15,071 | ₩14,390 | ₩14,510 | -3.72% | 3.3천 |
|---|
| 2026.08.19 | ₩16,861 | ₩16,861 | ₩14,764 | ₩14,964 | -11.25% | 1.4만 |
|---|
| 2026.08.18 | ₩18,104 | ₩18,104 | ₩16,327 | ₩17,222 | -4.87% | 3.7만 |
|---|
| 2026.08.17 | ₩19,186 | ₩19,680 | ₩19,106 | ₩19,106 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩19,093 | ₩19,093 | ₩18,692 | ₩18,932 | -0.84% | 1.7천 |
|---|
| 2026.08.13 | ₩18,478 | ₩18,505 | ₩18,384 | ₩18,398 | -0.43% | 3천 |
|---|
| 2026.08.12 | ₩18,398 | ₩18,572 | ₩18,384 | ₩18,491 | +0.51% | 6.5천 |
|---|
| 2026.08.11 | ₩17,489 | ₩17,489 | ₩17,489 | ₩17,489 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩16,781 | ₩16,781 | ₩16,781 | ₩16,781 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩17,436 | ₩17,436 | ₩16,888 | ₩17,142 | -1.69% | 1천 |
|---|
| 2026.08.06 | ₩17,008 | ₩17,008 | ₩16,915 | ₩16,915 | -0.55% | 1.1만 |
|---|
| 2026.08.05 | ₩16,861 | ₩16,861 | ₩16,861 | ₩16,861 | 0.00% | 600 |
|---|
| 2026.08.04 | ₩16,701 | ₩17,369 | ₩16,541 | ₩17,316 | +3.68% | 7.8천 |
|---|
| 2026.08.03 | ₩15,445 | ₩15,445 | ₩15,445 | ₩15,445 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩15,311 | ₩15,311 | ₩15,311 | ₩15,311 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩13,962 | ₩14,577 | ₩13,962 | ₩14,577 | +4.40% | 8.5천 |
|---|
| 2026.07.29 | ₩13,494 | ₩13,494 | ₩13,200 | ₩13,200 | -2.18% | 300 |
|---|
| 2026.07.28 | ₩13,775 | ₩14,002 | ₩13,775 | ₩14,002 | +1.65% | 300 |
|---|
| 2026.07.27 | ₩15,445 | ₩15,445 | ₩14,243 | ₩14,764 | -4.41% | 700 |
|---|
| 2026.07.24 | ₩15,285 | ₩15,298 | ₩15,258 | ₩15,258 | -0.17% | 400 |
|---|
| 2026.07.23 | ₩15,939 | ₩15,939 | ₩15,939 | ₩15,939 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩15,138 | ₩16,461 | ₩15,138 | ₩16,260 | +7.41% | 2.7천 |
|---|
| 2026.07.21 | ₩16,140 | ₩16,193 | ₩16,140 | ₩16,193 | +0.33% | 300 |
|---|
| 2026.07.20 | ₩15,352 | ₩15,352 | ₩14,871 | ₩14,871 | -3.13% | 2.2천 |
|---|
| 2026.07.17 | ₩14,443 | ₩15,071 | ₩14,443 | ₩15,071 | +4.35% | 400 |
|---|
| 2026.07.16 | ₩15,084 | ₩15,084 | ₩14,804 | ₩14,804 | -1.86% | 400 |
|---|
| 2026.07.15 | ₩15,953 | ₩16,033 | ₩15,245 | ₩15,699 | -1.59% | 4.1만 |
|---|
| 2026.07.14 | ₩16,220 | ₩16,220 | ₩16,086 | ₩16,086 | -0.82% | 400 |
|---|
| 2026.07.13 | ₩16,287 | ₩16,300 | ₩15,512 | ₩15,512 | -4.76% | 4천 |
|---|
| 2026.07.10 | ₩15,298 | ₩15,766 | ₩15,298 | ₩15,766 | +3.06% | 3.8천 |
|---|
| 2026.07.09 | ₩16,113 | ₩16,193 | ₩15,712 | ₩15,712 | -2.49% | 5.9천 |
|---|
| 2026.07.08 | ₩14,309 | ₩15,258 | ₩14,309 | ₩15,258 | +6.63% | 1.2천 |
|---|
| 2026.07.07 | ₩14,363 | ₩14,523 | ₩14,363 | ₩14,523 | +1.12% | 500 |
|---|
| 2026.07.06 | ₩15,458 | ₩16,046 | ₩15,458 | ₩15,565 | +0.69% | 500 |
|---|
| 2026.07.02 | ₩15,018 | ₩15,071 | ₩15,018 | ₩15,071 | +0.36% | 800 |
|---|
| 2026.07.01 | ₩17,676 | ₩17,676 | ₩17,356 | ₩17,356 | -1.81% | 1.9천 |
|---|
| 2026.06.30 | ₩19,026 | ₩19,293 | ₩18,745 | ₩18,745 | -1.47% | 2.1천 |
|---|
| 2026.06.29 | ₩16,928 | ₩17,903 | ₩16,781 | ₩17,757 | +4.89% | 1.4천 |
|---|
| 2026.06.26 | ₩19,440 | ₩19,440 | ₩17,596 | ₩17,610 | -9.42% | 5.8천 |
|---|
| 2026.06.25 | ₩20,228 | ₩20,656 | ₩20,028 | ₩20,121 | -0.53% | 3.4천 |
|---|
| 2026.06.24 | ₩19,360 | ₩19,360 | ₩19,106 | ₩19,226 | -0.69% | 3.5천 |
|---|
| 2026.06.23 | ₩19,453 | ₩19,988 | ₩19,413 | ₩19,480 | +0.14% | 3.4천 |
|---|
| 2026.06.22 | ₩21,671 | ₩21,818 | ₩21,364 | ₩21,751 | +0.37% | 1.6천 |
|---|
| 2026.06.18 | ₩20,843 | ₩21,043 | ₩20,295 | ₩20,723 | -0.58% | 3.1천 |
|---|
| 2026.06.17 | ₩19,734 | ₩19,894 | ₩19,012 | ₩19,266 | -2.37% | 1.1천 |
|---|
| 2026.06.16 | ₩20,789 | ₩20,829 | ₩19,387 | ₩19,387 | -6.75% | 2.1천 |
|---|