시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long Memory Daily ETF 과거 주가
Leverage Shares 2X Long Memory Daily ETF · RAML · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long Memory Daily ETF · RAML · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,447 | ₩17,447 | ₩16,804 | ₩16,938 | -2.92% | 3.7천 |
| 2026.10.08 | ₩17,822 | ₩17,889 | ₩16,697 | ₩16,804 | -5.71% | 1.4만 |
| 2026.10.07 | ₩17,916 | ₩18,854 | ₩17,916 | ₩18,774 | +4.79% | 600 |
| 2026.10.06 | ₩19,269 | ₩19,269 | ₩18,492 | ₩18,492 | -4.03% | 5.9천 |
| 2026.10.05 | ₩19,805 | ₩19,805 | ₩19,698 | ₩19,779 | -0.14% | 3.5천 |
| 2026.10.02 | ₩20,073 | ₩20,127 | ₩19,578 | ₩19,886 | -0.93% | 8.4천 |
| 2026.10.01 | ₩19,189 | ₩20,087 | ₩18,760 | ₩20,073 | +4.61% | 3.6천 |
| 2026.09.30 | ₩19,283 | ₩19,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,028 |
| -1.32% |
| 4.9천 |
| 2026.09.29 | ₩19,363 | ₩19,913 | ₩19,336 | ₩19,685 | +1.66% | 6.3천 |
|---|
| 2026.09.28 | ₩19,216 | ₩19,216 | ₩18,090 | ₩18,680 | -2.79% | 2.4만 |
|---|
| 2026.09.25 | ₩19,993 | ₩20,234 | ₩19,604 | ₩20,208 | +1.07% | 8.1천 |
|---|
| 2026.09.24 | ₩19,470 | ₩19,551 | ₩19,243 | ₩19,444 | -0.14% | 5.6천 |
|---|
| 2026.09.23 | ₩20,811 | ₩20,811 | ₩19,738 | ₩20,141 | -3.22% | 2.9만 |
|---|
| 2026.09.22 | ₩19,564 | ₩21,440 | ₩19,564 | ₩21,373 | +9.25% | 2.1만 |
|---|
| 2026.09.21 | ₩20,047 | ₩20,221 | ₩19,497 | ₩20,060 | +0.07% | 5.6천 |
|---|
| 2026.09.18 | ₩17,889 | ₩18,760 | ₩17,889 | ₩18,760 | +4.87% | 9.6천 |
|---|
| 2026.09.17 | ₩16,884 | ₩17,849 | ₩16,884 | ₩17,728 | +5.00% | 4.4천 |
|---|
| 2026.09.16 | ₩16,723 | ₩16,884 | ₩15,986 | ₩16,268 | -2.72% | 2.4천 |
|---|
| 2026.09.15 | ₩16,388 | ₩16,388 | ₩16,053 | ₩16,053 | -2.04% | 700 |
|---|
| 2026.09.14 | ₩15,933 | ₩16,415 | ₩15,799 | ₩16,067 | +0.84% | 8천 |
|---|
| 2026.09.11 | ₩18,693 | ₩18,814 | ₩18,666 | ₩18,666 | -0.14% | 1천 |
|---|
| 2026.09.10 | ₩18,439 | ₩18,760 | ₩18,144 | ₩18,385 | -0.29% | 8.5천 |
|---|
| 2026.09.09 | ₩20,114 | ₩20,891 | ₩20,060 | ₩20,355 | +1.20% | 3.8천 |
|---|
| 2026.09.08 | ₩20,516 | ₩20,569 | ₩19,913 | ₩19,913 | -2.94% | 1.4만 |
|---|
| 2026.09.04 | ₩17,420 | ₩19,243 | ₩17,420 | ₩19,243 | +10.46% | 2.3만 |
|---|
| 2026.09.03 | ₩16,228 | ₩16,951 | ₩16,228 | ₩16,951 | +4.46% | 2.7천 |
|---|
| 2026.09.02 | ₩16,710 | ₩17,125 | ₩16,710 | ₩17,125 | +2.49% | 300 |
|---|
| 2026.09.01 | ₩16,951 | ₩16,951 | ₩16,214 | ₩16,509 | -2.61% | 7.2천 |
|---|
| 2026.08.31 | ₩17,233 | ₩17,568 | ₩16,924 | ₩17,568 | +1.94% | 3.1천 |
|---|
| 2026.08.28 | ₩16,924 | ₩16,978 | ₩16,898 | ₩16,978 | +0.32% | 1.3천 |
|---|
| 2026.08.27 | ₩18,023 | ₩18,023 | ₩16,790 | ₩17,474 | -3.05% | 6.8천 |
|---|
| 2026.08.26 | ₩17,326 | ₩17,326 | ₩17,085 | ₩17,259 | -0.39% | 4.8천 |
|---|
| 2026.08.25 | ₩17,313 | ₩17,326 | ₩16,656 | ₩17,192 | -0.70% | 3.8천 |
|---|
| 2026.08.24 | ₩16,603 | ₩16,603 | ₩15,638 | ₩16,067 | -3.23% | 1.4만 |
|---|
| 2026.08.21 | ₩18,693 | ₩18,760 | ₩18,184 | ₩18,224 | -2.51% | 9.4천 |
|---|
| 2026.08.20 | ₩17,594 | ₩18,184 | ₩17,594 | ₩18,104 | +2.89% | 9.7천 |
|---|
| 2026.08.19 | ₩17,675 | ₩17,889 | ₩16,496 | ₩16,857 | -4.62% | 2.3만 |
|---|
| 2026.08.18 | ₩17,755 | ₩18,211 | ₩16,697 | ₩16,804 | -5.36% | 2.4만 |
|---|
| 2026.08.17 | ₩20,167 | ₩21,280 | ₩20,020 | ₩20,141 | -0.13% | 1.3만 |
|---|
| 2026.08.14 | ₩18,197 | ₩18,988 | ₩17,983 | ₩18,157 | -0.22% | 1.5만 |
|---|
| 2026.08.13 | ₩16,804 | ₩18,586 | ₩16,804 | ₩17,970 | +6.94% | 3.3만 |
|---|
| 2026.08.12 | ₩16,630 | ₩16,965 | ₩16,348 | ₩16,697 | +0.40% | 1.6만 |
|---|
| 2026.08.11 | ₩14,687 | ₩14,754 | ₩14,365 | ₩14,620 | -0.46% | 1.9만 |
|---|
| 2026.08.10 | ₩13,909 | ₩14,218 | ₩13,869 | ₩13,896 | -0.10% | 4.7천 |
|---|
| 2026.08.07 | ₩14,620 | ₩14,620 | ₩13,400 | ₩14,365 | -1.74% | 5.3천 |
|---|
| 2026.08.06 | ₩13,735 | ₩15,625 | ₩13,400 | ₩14,928 | +8.68% | 2.8만 |
|---|
| 2026.08.05 | ₩16,254 | ₩17,353 | ₩16,241 | ₩16,281 | +0.16% | 1.1만 |
|---|
| 2026.08.04 | ₩16,429 | ₩17,219 | ₩16,321 | ₩17,072 | +3.92% | 2.9만 |
|---|
| 2026.08.03 | ₩13,561 | ₩14,888 | ₩13,186 | ₩14,888 | +9.78% | 3천 |
|---|
| 2026.07.31 | ₩17,045 | ₩17,474 | ₩14,486 | ₩14,486 | -15.02% | 2.2만 |
|---|
| 2026.07.30 | ₩13,628 | ₩15,584 | ₩13,628 | ₩15,584 | +14.36% | 4.2만 |
|---|
| 2026.07.29 | ₩13,668 | ₩13,762 | ₩11,846 | ₩11,899 | -12.94% | 1.5만 |
|---|
| 2026.07.28 | ₩13,749 | ₩13,802 | ₩12,569 | ₩13,400 | -2.53% | 2.6만 |
|---|
| 2026.07.27 | ₩17,983 | ₩17,983 | ₩15,142 | ₩16,348 | -9.09% | 3.4만 |
|---|
| 2026.07.24 | ₩18,506 | ₩18,506 | ₩16,697 | ₩16,857 | -8.91% | 4.1만 |
|---|
| 2026.07.23 | ₩20,824 | ₩21,079 | ₩20,234 | ₩20,328 | -2.38% | 1.9천 |
|---|