시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2x Long World Stock Daily ETF 과거 주가
Leverage Shares 2x Long World Stock Daily ETF · WLDU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2x Long World Stock Daily ETF · WLDU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,305 | ₩23,439 | ₩23,305 | ₩23,439 | +0.58% | 2.4천 |
| 2026.10.08 | ₩23,198 | ₩23,211 | ₩23,117 | ₩23,131 | -0.29% | 1.3천 |
| 2026.10.07 | ₩23,291 | ₩23,426 | ₩23,224 | ₩23,426 | +0.58% | 2.6천 |
| 2026.10.06 | ₩23,922 | ₩23,922 | ₩23,734 | ₩23,734 | -0.78% | 2천 |
| 2026.10.05 | ₩23,426 | ₩23,680 | ₩23,426 | ₩23,560 | +0.57% | 1.8만 |
| 2026.10.02 | ₩23,332 | ₩23,332 | ₩23,265 | ₩23,291 | -0.17% | 1.8천 |
| 2026.10.01 | ₩22,541 | ₩22,916 | ₩22,541 | ₩22,916 | +1.67% | 1.9천 |
| 2026.09.30 | ₩23,332 | ₩23,332 | ₩22,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,970 |
| -1.55% |
| 2.2천 |
| 2026.09.29 | ₩23,144 | ₩23,198 | ₩22,996 | ₩23,117 | -0.12% | 3.6천 |
|---|
| 2026.09.28 | ₩23,318 | ₩23,399 | ₩23,144 | ₩23,224 | -0.40% | 1.4천 |
|---|
| 2026.09.25 | ₩23,573 | ₩23,613 | ₩23,573 | ₩23,613 | +0.17% | 1.9천 |
|---|
| 2026.09.24 | ₩23,104 | ₩23,426 | ₩23,104 | ₩23,345 | +1.04% | 1.3천 |
|---|
| 2026.09.23 | ₩24,002 | ₩24,002 | ₩23,345 | ₩23,426 | -2.40% | 3천 |
|---|
| 2026.09.22 | ₩24,284 | ₩24,284 | ₩23,922 | ₩24,109 | -0.72% | 1.1만 |
|---|
| 2026.09.21 | ₩23,868 | ₩24,029 | ₩23,600 | ₩24,029 | +0.67% | 1.3만 |
|---|
| 2026.09.18 | ₩23,372 | ₩23,372 | ₩23,063 | ₩23,265 | -0.46% | 3.5천 |
|---|
| 2026.09.17 | ₩23,479 | ₩23,479 | ₩23,265 | ₩23,385 | -0.40% | 5.3천 |
|---|
| 2026.09.16 | ₩23,171 | ₩23,171 | ₩22,715 | ₩22,809 | -1.56% | 1.7천 |
|---|
| 2026.09.15 | ₩22,983 | ₩22,983 | ₩22,983 | ₩22,983 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩23,171 | ₩23,224 | ₩23,063 | ₩23,224 | +0.23% | 2.1천 |
|---|
| 2026.09.11 | ₩23,600 | ₩23,600 | ₩23,533 | ₩23,586 | -0.06% | 1.4천 |
|---|
| 2026.09.10 | ₩23,291 | ₩23,345 | ₩23,184 | ₩23,184 | -0.46% | 2.7천 |
|---|
| 2026.09.09 | ₩23,788 | ₩23,788 | ₩23,546 | ₩23,653 | -0.56% | 9.1만 |
|---|
| 2026.09.08 | ₩24,056 | ₩24,056 | ₩23,908 | ₩23,908 | -0.61% | 1.1천 |
|---|
| 2026.09.04 | ₩24,163 | ₩24,163 | ₩24,163 | ₩24,163 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩23,707 | ₩24,257 | ₩23,707 | ₩24,203 | +2.09% | 4.7천 |
|---|
| 2026.09.02 | ₩23,667 | ₩23,747 | ₩23,667 | ₩23,707 | +0.17% | 1.6천 |
|---|
| 2026.09.01 | ₩23,613 | ₩23,721 | ₩23,426 | ₩23,466 | -0.62% | 4.9천 |
|---|
| 2026.08.31 | ₩24,498 | ₩24,498 | ₩23,828 | ₩23,881 | -2.52% | 1.3천 |
|---|
| 2026.08.28 | ₩24,136 | ₩24,337 | ₩24,016 | ₩24,016 | -0.50% | 1.5천 |
|---|
| 2026.08.27 | ₩24,069 | ₩24,257 | ₩24,029 | ₩24,203 | +0.56% | 6.6천 |
|---|
| 2026.08.26 | ₩24,109 | ₩24,109 | ₩23,962 | ₩24,016 | -0.39% | 7.4천 |
|---|
| 2026.08.25 | ₩24,632 | ₩24,632 | ₩23,895 | ₩24,069 | -2.29% | 8.2천 |
|---|
| 2026.08.24 | ₩23,814 | ₩23,828 | ₩23,788 | ₩23,788 | -0.11% | 1.1천 |
|---|
| 2026.08.21 | ₩23,989 | ₩24,016 | ₩23,989 | ₩24,016 | +0.11% | 1.5천 |
|---|
| 2026.08.20 | ₩23,828 | ₩23,962 | ₩23,734 | ₩23,761 | -0.28% | 1.4천 |
|---|
| 2026.08.19 | ₩24,042 | ₩24,136 | ₩23,935 | ₩23,989 | -0.22% | 6.1천 |
|---|
| 2026.08.18 | ₩24,002 | ₩24,083 | ₩23,828 | ₩23,828 | -0.73% | 7.2천 |
|---|
| 2026.08.17 | ₩24,538 | ₩24,538 | ₩24,351 | ₩24,351 | -0.77% | 1.8만 |
|---|
| 2026.08.14 | ₩24,619 | ₩24,646 | ₩24,431 | ₩24,498 | -0.49% | 7.5천 |
|---|
| 2026.08.13 | ₩24,538 | ₩24,606 | ₩24,458 | ₩24,552 | +0.05% | 4.5만 |
|---|
| 2026.08.12 | ₩24,351 | ₩24,364 | ₩24,284 | ₩24,297 | -0.22% | 4.9만 |
|---|
| 2026.08.11 | ₩24,378 | ₩24,378 | ₩24,056 | ₩24,056 | -1.32% | 6.5천 |
|---|
| 2026.08.10 | ₩24,176 | ₩24,243 | ₩24,150 | ₩24,150 | -0.11% | 3.3천 |
|---|
| 2026.08.07 | ₩24,083 | ₩24,270 | ₩24,069 | ₩24,270 | +0.78% | 6.3천 |
|---|
| 2026.08.06 | ₩24,083 | ₩24,083 | ₩23,881 | ₩23,881 | -0.84% | 6.7천 |
|---|
| 2026.08.05 | ₩24,311 | ₩24,324 | ₩23,989 | ₩23,989 | -1.32% | 4.9천 |
|---|
| 2026.08.04 | ₩23,667 | ₩24,136 | ₩23,627 | ₩24,056 | +1.64% | 3.4만 |
|---|
| 2026.08.03 | ₩23,037 | ₩23,251 | ₩23,037 | ₩23,211 | +0.76% | 2.2천 |
|---|
| 2026.07.31 | ₩22,648 | ₩22,782 | ₩22,299 | ₩22,782 | +0.59% | 1.8천 |
|---|
| 2026.07.30 | ₩22,246 | ₩22,608 | ₩22,246 | ₩22,608 | +1.63% | 2.1천 |
|---|
| 2026.07.29 | ₩21,991 | ₩22,460 | ₩21,709 | ₩21,709 | -1.28% | 4.3천 |
|---|
| 2026.07.28 | ₩22,152 | ₩22,447 | ₩22,152 | ₩22,313 | +0.73% | 2.2천 |
|---|
| 2026.07.27 | ₩22,286 | ₩22,326 | ₩22,192 | ₩22,326 | +0.18% | 9.5천 |
|---|
| 2026.07.24 | ₩22,246 | ₩22,554 | ₩22,246 | ₩22,286 | +0.18% | 1.7천 |
|---|
| 2026.07.23 | ₩22,406 | ₩22,447 | ₩22,232 | ₩22,299 | -0.48% | 5.3천 |
|---|
| 2026.07.22 | ₩22,889 | ₩22,970 | ₩22,876 | ₩22,876 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩22,675 | ₩22,956 | ₩22,675 | ₩22,876 | +0.89% | 7.4천 |
|---|
| 2026.07.20 | ₩22,742 | ₩22,742 | ₩22,380 | ₩22,380 | -1.59% | 2천 |
|---|
| 2026.07.17 | ₩22,286 | ₩22,688 | ₩22,286 | ₩22,554 | +1.20% | 5.7만 |
|---|
| 2026.07.16 | ₩22,996 | ₩23,131 | ₩22,849 | ₩22,943 | -0.23% | 3.6천 |
|---|
| 2026.07.15 | ₩22,755 | ₩23,318 | ₩22,755 | ₩23,265 | +2.24% | 3.8천 |
|---|
| 2026.07.14 | ₩23,077 | ₩23,291 | ₩23,077 | ₩23,157 | +0.35% | 7.2천 |
|---|
| 2026.07.13 | ₩23,104 | ₩23,144 | ₩22,876 | ₩22,876 | -0.99% | 1만 |
|---|
| 2026.07.10 | ₩23,318 | ₩23,412 | ₩23,224 | ₩23,412 | +0.40% | 3.6천 |
|---|
| 2026.07.09 | ₩23,117 | ₩23,278 | ₩23,063 | ₩23,211 | +0.41% | 6천 |
|---|
| 2026.07.08 | ₩22,755 | ₩22,903 | ₩22,487 | ₩22,903 | +0.65% | 3.4천 |
|---|
| 2026.07.07 | ₩23,077 | ₩23,211 | ₩22,983 | ₩23,077 | 0.00% | 3.7천 |
|---|
| 2026.07.06 | ₩23,426 | ₩23,546 | ₩23,372 | ₩23,533 | +0.46% | 9.8천 |
|---|
| 2026.07.02 | ₩23,519 | ₩23,519 | ₩22,728 | ₩23,023 | -2.11% | 3.8만 |
|---|
| 2026.07.01 | ₩22,876 | ₩23,238 | ₩22,876 | ₩23,063 | +0.82% | 2.4천 |
|---|
| 2026.06.30 | ₩23,037 | ₩23,345 | ₩23,037 | ₩23,345 | +1.34% | 7.4천 |
|---|
| 2026.06.29 | ₩22,809 | ₩22,970 | ₩22,661 | ₩22,970 | +0.71% | 3.1천 |
|---|
| 2026.06.26 | ₩22,876 | ₩22,876 | ₩22,272 | ₩22,581 | -1.29% | 2.4만 |
|---|
| 2026.06.25 | ₩22,795 | ₩22,916 | ₩22,675 | ₩22,701 | -0.41% | 9.6천 |
|---|
| 2026.06.24 | ₩22,715 | ₩22,782 | ₩22,473 | ₩22,554 | -0.71% | 5.5천 |
|---|
| 2026.06.23 | ₩23,573 | ₩23,573 | ₩22,634 | ₩22,648 | -3.92% | 2.1만 |
|---|
| 2026.06.22 | ₩23,694 | ₩23,774 | ₩23,466 | ₩23,573 | -0.51% | 7.3천 |
|---|
| 2026.06.18 | ₩24,284 | ₩24,284 | ₩23,479 | ₩23,640 | -2.65% | 5.5천 |
|---|
| 2026.06.17 | ₩23,761 | ₩23,774 | ₩23,117 | ₩23,117 | -2.71% | 2.4천 |
|---|
| 2026.06.16 | ₩24,123 | ₩24,123 | ₩23,586 | ₩23,586 | -2.22% | 2.7천 |
|---|
| 2026.06.15 | ₩23,184 | ₩23,962 | ₩23,184 | ₩23,801 | +2.66% | 2천 |
|---|
| 2026.06.12 | ₩22,996 | ₩23,117 | ₩22,809 | ₩23,104 | +0.47% | 3.5천 |
|---|
| 2026.06.11 | ₩22,192 | ₩22,929 | ₩22,192 | ₩22,929 | +3.32% | 3.8천 |
|---|
| 2026.06.10 | ₩22,608 | ₩22,608 | ₩21,937 | ₩21,937 | -2.97% | 1.9천 |
|---|
| 2026.06.09 | ₩23,546 | ₩23,546 | ₩21,816 | ₩22,567 | -4.16% | 8.9천 |
|---|
| 2026.06.08 | ₩22,286 | ₩22,903 | ₩22,286 | ₩22,634 | +1.56% | 2.9천 |
|---|
| 2026.06.05 | ₩23,224 | ₩23,224 | ₩22,500 | ₩22,514 | -3.06% | 2천 |
|---|
| 2026.06.04 | ₩23,680 | ₩23,922 | ₩23,640 | ₩23,881 | +0.85% | 4천 |
|---|
| 2026.06.03 | ₩23,895 | ₩23,895 | ₩23,734 | ₩23,774 | -0.51% | 6.9천 |
|---|
| 2026.06.02 | ₩24,042 | ₩24,163 | ₩23,935 | ₩24,136 | +0.39% | 9.2천 |
|---|
| 2026.06.01 | ₩24,203 | ₩24,203 | ₩23,653 | ₩23,935 | -1.11% | 1.7만 |
|---|
| 2026.05.29 | ₩23,881 | ₩23,881 | ₩23,734 | ₩23,814 | -0.28% | 3.8천 |
|---|
| 2026.05.28 | ₩23,573 | ₩23,761 | ₩23,560 | ₩23,747 | +0.74% | 3.8천 |
|---|
| 2026.05.27 | ₩23,801 | ₩23,801 | ₩23,466 | ₩23,533 | -1.13% | 5.1천 |
|---|
| 2026.05.26 | ₩23,506 | ₩23,694 | ₩23,493 | ₩23,640 | +0.57% | 5.7천 |
|---|
| 2026.05.22 | ₩23,184 | ₩23,184 | ₩23,050 | ₩23,077 | -0.46% | 3.6천 |
|---|
| 2026.05.21 | ₩22,567 | ₩23,104 | ₩22,567 | ₩22,996 | +1.90% | 2.9천 |
|---|
| 2026.05.20 | ₩22,313 | ₩22,836 | ₩22,313 | ₩22,836 | +2.34% | 3.9천 |
|---|
| 2026.05.19 | ₩22,299 | ₩22,487 | ₩22,125 | ₩22,219 | -0.36% | 5.5천 |
|---|
| 2026.05.18 | ₩22,567 | ₩22,701 | ₩22,339 | ₩22,554 | -0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩22,594 | ₩22,768 | ₩22,473 | ₩22,541 | -0.24% | 3.3만 |
|---|
| 2026.05.14 | ₩23,613 | ₩23,613 | ₩23,050 | ₩23,318 | -1.25% | 1.8만 |
|---|
| 2026.05.13 | ₩22,728 | ₩23,144 | ₩22,728 | ₩23,131 | +1.77% | 2.1만 |
|---|
| 2026.05.12 | ₩22,742 | ₩22,849 | ₩22,487 | ₩22,849 | +0.47% | 4.1천 |
|---|
| 2026.05.11 | ₩23,104 | ₩23,224 | ₩22,929 | ₩23,117 | +0.06% | 5.4천 |
|---|
| 2026.05.08 | ₩23,090 | ₩23,104 | ₩22,956 | ₩23,077 | -0.06% | 8.8천 |
|---|
| 2026.05.07 | ₩23,023 | ₩23,090 | ₩22,648 | ₩22,661 | -1.57% | 3.5만 |
|---|
| 2026.05.06 | ₩22,809 | ₩23,104 | ₩22,742 | ₩23,104 | +1.29% | 2.2만 |
|---|
| 2026.05.05 | ₩22,098 | ₩22,313 | ₩22,085 | ₩22,232 | +0.61% | 3.9천 |
|---|
| 2026.05.04 | ₩22,004 | ₩22,138 | ₩21,763 | ₩21,790 | -0.98% | 1.8천 |
|---|
| 2026.05.01 | ₩22,085 | ₩22,286 | ₩22,071 | ₩22,071 | -0.06% | 7.1천 |
|---|
| 2026.04.30 | ₩22,085 | ₩22,085 | ₩21,521 | ₩22,085 | 0.00% | 1.8만 |
|---|
| 2026.04.29 | ₩21,521 | ₩21,521 | ₩21,320 | ₩21,334 | -0.87% | 1.2만 |
|---|
| 2026.04.28 | ₩21,562 | ₩21,588 | ₩21,374 | ₩21,575 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩21,816 | ₩21,843 | ₩21,709 | ₩21,843 | +0.12% | 5.2천 |
|---|
| 2026.04.24 | ₩21,575 | ₩21,816 | ₩21,521 | ₩21,816 | +1.12% | 9.1천 |
|---|
| 2026.04.23 | ₩22,111 | ₩22,111 | ₩21,052 | ₩21,468 | -2.91% | 1.5만 |
|---|
| 2026.04.22 | ₩21,656 | ₩21,776 | ₩21,642 | ₩21,776 | +0.56% | 8.3천 |
|---|
| 2026.04.21 | ₩21,870 | ₩21,924 | ₩21,401 | ₩21,401 | -2.15% | 1.5만 |
|---|
| 2026.04.20 | ₩21,803 | ₩21,924 | ₩21,749 | ₩21,843 | +0.18% | 9.6천 |
|---|
| 2026.04.17 | ₩21,910 | ₩22,098 | ₩21,870 | ₩21,991 | +0.37% | 7.8천 |
|---|
| 2026.04.16 | ₩21,615 | ₩21,615 | ₩21,334 | ₩21,481 | -0.62% | 2.5만 |
|---|
| 2026.04.15 | ₩21,226 | ₩21,441 | ₩21,173 | ₩21,441 | +1.01% | 1.5만 |
|---|
| 2026.04.14 | ₩20,985 | ₩21,226 | ₩20,985 | ₩21,226 | +1.15% | 3.8만 |
|---|
| 2026.04.13 | ₩20,207 | ₩20,797 | ₩20,154 | ₩20,797 | +2.92% | 1.7만 |
|---|
| 2026.04.10 | ₩20,824 | ₩20,824 | ₩20,328 | ₩20,368 | -2.19% | 5.3천 |
|---|
| 2026.04.09 | ₩20,114 | ₩20,462 | ₩19,979 | ₩20,422 | +1.53% | 6.4천 |
|---|
| 2026.04.08 | ₩20,435 | ₩20,435 | ₩20,087 | ₩20,248 | -0.92% | 5.8만 |
|---|
| 2026.04.07 | ₩18,920 | ₩19,068 | ₩18,598 | ₩19,068 | +0.78% | 1.2만 |
|---|
| 2026.04.06 | ₩19,336 | ₩19,336 | ₩18,934 | ₩19,041 | -1.53% | 1.1만 |
|---|
| 2026.04.02 | ₩18,263 | ₩18,907 | ₩18,263 | ₩18,907 | +3.52% | 1.1만 |
|---|
| 2026.04.01 | ₩19,322 | ₩19,322 | ₩18,880 | ₩19,054 | -1.39% | 2.6만 |
|---|
| 2026.03.31 | ₩17,981 | ₩18,652 | ₩17,914 | ₩18,652 | +3.73% | 3.5만 |
|---|
| 2026.03.30 | ₩17,727 | ₩17,901 | ₩17,432 | ₩17,619 | -0.61% | 2.2만 |
|---|
| 2026.03.27 | ₩17,968 | ₩18,062 | ₩17,633 | ₩17,740 | -1.27% | 3.6만 |
|---|
| 2026.03.26 | ₩18,773 | ₩18,773 | ₩18,209 | ₩18,236 | -2.86% | 1.8만 |
|---|
| 2026.03.25 | ₩19,363 | ₩19,363 | ₩18,840 | ₩18,974 | -2.01% | 1.4만 |
|---|
| 2026.03.24 | ₩18,424 | ₩18,773 | ₩18,424 | ₩18,625 | +1.09% | 7.6천 |
|---|
| 2026.03.23 | ₩19,041 | ₩19,215 | ₩18,732 | ₩18,840 | -1.06% | 1.1만 |
|---|
| 2026.03.20 | ₩18,612 | ₩18,665 | ₩17,941 | ₩18,183 | -2.31% | 1.8만 |
|---|
| 2026.03.19 | ₩18,759 | ₩19,148 | ₩18,464 | ₩19,041 | +1.50% | 1.2만 |
|---|
| 2026.03.18 | ₩19,470 | ₩19,470 | ₩19,108 | ₩19,108 | -1.86% | 3.1천 |
|---|
| 2026.03.17 | ₩19,792 | ₩19,845 | ₩19,725 | ₩19,751 | -0.20% | 3.7천 |
|---|
| 2026.03.16 | ₩19,644 | ₩19,671 | ₩19,403 | ₩19,537 | -0.55% | 1.2만 |
|---|
| 2026.03.13 | ₩19,604 | ₩19,684 | ₩19,027 | ₩19,081 | -2.67% | 6.8천 |
|---|
| 2026.03.12 | ₩19,845 | ₩19,845 | ₩19,376 | ₩19,376 | -2.36% | 1.2만 |
|---|
| 2026.03.11 | ₩20,087 | ₩20,181 | ₩19,872 | ₩20,181 | +0.47% | 3만 |
|---|
| 2026.03.10 | ₩20,127 | ₩20,556 | ₩20,100 | ₩20,100 | -0.13% | 1.2만 |
|---|