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 | ₩23,230 | ₩23,363 | ₩23,230 | ₩23,363 | +0.58% | 2.4천 |
| 2026.10.08 | ₩23,123 | ₩23,136 | ₩23,043 | ₩23,056 | -0.29% | 1.3천 |
| 2026.10.07 | ₩23,216 | ₩23,350 | ₩23,150 | ₩23,350 | +0.58% | 2.6천 |
| 2026.10.06 | ₩23,845 | ₩23,845 | ₩23,657 | ₩23,657 | -0.78% | 2천 |
| 2026.10.05 | ₩23,350 | ₩23,604 | ₩23,350 | ₩23,484 | +0.57% | 1.8만 |
| 2026.10.02 | ₩23,256 | ₩23,256 | ₩23,190 | ₩23,216 | -0.17% | 1.8천 |
| 2026.10.01 | ₩22,468 | ₩22,842 | ₩22,468 | ₩22,842 | +1.67% | 1.9천 |
| 2026.09.30 | ₩23,256 | ₩23,256 | ₩22,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,896 |
| -1.55% |
| 2.2천 |
| 2026.09.29 | ₩23,069 | ₩23,123 | ₩22,922 | ₩23,043 | -0.12% | 3.6천 |
|---|
| 2026.09.28 | ₩23,243 | ₩23,323 | ₩23,069 | ₩23,150 | -0.40% | 1.4천 |
|---|
| 2026.09.25 | ₩23,497 | ₩23,537 | ₩23,497 | ₩23,537 | +0.17% | 1.9천 |
|---|
| 2026.09.24 | ₩23,029 | ₩23,350 | ₩23,029 | ₩23,270 | +1.04% | 1.3천 |
|---|
| 2026.09.23 | ₩23,925 | ₩23,925 | ₩23,270 | ₩23,350 | -2.40% | 3천 |
|---|
| 2026.09.22 | ₩24,205 | ₩24,205 | ₩23,845 | ₩24,032 | -0.72% | 1.1만 |
|---|
| 2026.09.21 | ₩23,791 | ₩23,952 | ₩23,524 | ₩23,952 | +0.67% | 1.3만 |
|---|
| 2026.09.18 | ₩23,297 | ₩23,297 | ₩22,989 | ₩23,190 | -0.46% | 3.5천 |
|---|
| 2026.09.17 | ₩23,404 | ₩23,404 | ₩23,190 | ₩23,310 | -0.40% | 5.3천 |
|---|
| 2026.09.16 | ₩23,096 | ₩23,096 | ₩22,642 | ₩22,735 | -1.56% | 1.7천 |
|---|
| 2026.09.15 | ₩22,909 | ₩22,909 | ₩22,909 | ₩22,909 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩23,096 | ₩23,150 | ₩22,989 | ₩23,150 | +0.23% | 2.1천 |
|---|
| 2026.09.11 | ₩23,524 | ₩23,524 | ₩23,457 | ₩23,510 | -0.06% | 1.4천 |
|---|
| 2026.09.10 | ₩23,216 | ₩23,270 | ₩23,109 | ₩23,109 | -0.46% | 2.7천 |
|---|
| 2026.09.09 | ₩23,711 | ₩23,711 | ₩23,470 | ₩23,577 | -0.56% | 9.1만 |
|---|
| 2026.09.08 | ₩23,978 | ₩23,978 | ₩23,831 | ₩23,831 | -0.61% | 1.1천 |
|---|
| 2026.09.04 | ₩24,085 | ₩24,085 | ₩24,085 | ₩24,085 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩23,631 | ₩24,179 | ₩23,631 | ₩24,125 | +2.09% | 4.7천 |
|---|
| 2026.09.02 | ₩23,591 | ₩23,671 | ₩23,591 | ₩23,631 | +0.17% | 1.6천 |
|---|
| 2026.09.01 | ₩23,537 | ₩23,644 | ₩23,350 | ₩23,390 | -0.62% | 4.9천 |
|---|
| 2026.08.31 | ₩24,419 | ₩24,419 | ₩23,751 | ₩23,804 | -2.52% | 1.3천 |
|---|
| 2026.08.28 | ₩24,058 | ₩24,259 | ₩23,938 | ₩23,938 | -0.50% | 1.5천 |
|---|
| 2026.08.27 | ₩23,992 | ₩24,179 | ₩23,952 | ₩24,125 | +0.56% | 6.6천 |
|---|
| 2026.08.26 | ₩24,032 | ₩24,032 | ₩23,885 | ₩23,938 | -0.39% | 7.4천 |
|---|
| 2026.08.25 | ₩24,553 | ₩24,553 | ₩23,818 | ₩23,992 | -2.29% | 8.2천 |
|---|
| 2026.08.24 | ₩23,738 | ₩23,751 | ₩23,711 | ₩23,711 | -0.11% | 1.1천 |
|---|
| 2026.08.21 | ₩23,911 | ₩23,938 | ₩23,911 | ₩23,938 | +0.11% | 1.5천 |
|---|
| 2026.08.20 | ₩23,751 | ₩23,885 | ₩23,657 | ₩23,684 | -0.28% | 1.4천 |
|---|
| 2026.08.19 | ₩23,965 | ₩24,058 | ₩23,858 | ₩23,911 | -0.22% | 6.1천 |
|---|
| 2026.08.18 | ₩23,925 | ₩24,005 | ₩23,751 | ₩23,751 | -0.73% | 7.2천 |
|---|
| 2026.08.17 | ₩24,459 | ₩24,459 | ₩24,272 | ₩24,272 | -0.77% | 1.8만 |
|---|
| 2026.08.14 | ₩24,540 | ₩24,566 | ₩24,352 | ₩24,419 | -0.49% | 7.5천 |
|---|
| 2026.08.13 | ₩24,459 | ₩24,526 | ₩24,379 | ₩24,473 | +0.05% | 4.5만 |
|---|
| 2026.08.12 | ₩24,272 | ₩24,286 | ₩24,205 | ₩24,219 | -0.22% | 4.9만 |
|---|
| 2026.08.11 | ₩24,299 | ₩24,299 | ₩23,978 | ₩23,978 | -1.32% | 6.5천 |
|---|
| 2026.08.10 | ₩24,099 | ₩24,165 | ₩24,072 | ₩24,072 | -0.11% | 3.3천 |
|---|
| 2026.08.07 | ₩24,005 | ₩24,192 | ₩23,992 | ₩24,192 | +0.78% | 6.3천 |
|---|
| 2026.08.06 | ₩24,005 | ₩24,005 | ₩23,804 | ₩23,804 | -0.84% | 6.7천 |
|---|
| 2026.08.05 | ₩24,232 | ₩24,246 | ₩23,911 | ₩23,911 | -1.32% | 4.9천 |
|---|
| 2026.08.04 | ₩23,591 | ₩24,058 | ₩23,551 | ₩23,978 | +1.64% | 3.4만 |
|---|
| 2026.08.03 | ₩22,962 | ₩23,176 | ₩22,962 | ₩23,136 | +0.76% | 2.2천 |
|---|
| 2026.07.31 | ₩22,575 | ₩22,708 | ₩22,227 | ₩22,708 | +0.59% | 1.8천 |
|---|
| 2026.07.30 | ₩22,174 | ₩22,535 | ₩22,174 | ₩22,535 | +1.63% | 2.1천 |
|---|
| 2026.07.29 | ₩21,920 | ₩22,388 | ₩21,639 | ₩21,639 | -1.28% | 4.3천 |
|---|
| 2026.07.28 | ₩22,080 | ₩22,374 | ₩22,080 | ₩22,241 | +0.73% | 2.2천 |
|---|
| 2026.07.27 | ₩22,214 | ₩22,254 | ₩22,120 | ₩22,254 | +0.18% | 9.5천 |
|---|
| 2026.07.24 | ₩22,174 | ₩22,481 | ₩22,174 | ₩22,214 | +0.18% | 1.7천 |
|---|
| 2026.07.23 | ₩22,334 | ₩22,374 | ₩22,160 | ₩22,227 | -0.48% | 5.3천 |
|---|
| 2026.07.22 | ₩22,815 | ₩22,896 | ₩22,802 | ₩22,802 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩22,602 | ₩22,882 | ₩22,602 | ₩22,802 | +0.89% | 7.4천 |
|---|
| 2026.07.20 | ₩22,668 | ₩22,668 | ₩22,308 | ₩22,308 | -1.59% | 2천 |
|---|
| 2026.07.17 | ₩22,214 | ₩22,615 | ₩22,214 | ₩22,481 | +1.20% | 5.7만 |
|---|
| 2026.07.16 | ₩22,922 | ₩23,056 | ₩22,775 | ₩22,869 | -0.23% | 3.6천 |
|---|
| 2026.07.15 | ₩22,682 | ₩23,243 | ₩22,682 | ₩23,190 | +2.24% | 3.8천 |
|---|
| 2026.07.14 | ₩23,003 | ₩23,216 | ₩23,003 | ₩23,083 | +0.35% | 7.2천 |
|---|
| 2026.07.13 | ₩23,029 | ₩23,069 | ₩22,802 | ₩22,802 | -0.99% | 1만 |
|---|
| 2026.07.10 | ₩23,243 | ₩23,337 | ₩23,150 | ₩23,337 | +0.40% | 3.6천 |
|---|
| 2026.07.09 | ₩23,043 | ₩23,203 | ₩22,989 | ₩23,136 | +0.41% | 6천 |
|---|
| 2026.07.08 | ₩22,682 | ₩22,829 | ₩22,414 | ₩22,829 | +0.65% | 3.4천 |
|---|
| 2026.07.07 | ₩23,003 | ₩23,136 | ₩22,909 | ₩23,003 | 0.00% | 3.7천 |
|---|
| 2026.07.06 | ₩23,350 | ₩23,470 | ₩23,297 | ₩23,457 | +0.46% | 9.8천 |
|---|
| 2026.07.02 | ₩23,444 | ₩23,444 | ₩22,655 | ₩22,949 | -2.11% | 3.8만 |
|---|
| 2026.07.01 | ₩22,802 | ₩23,163 | ₩22,802 | ₩22,989 | +0.82% | 2.4천 |
|---|
| 2026.06.30 | ₩22,962 | ₩23,270 | ₩22,962 | ₩23,270 | +1.34% | 7.4천 |
|---|
| 2026.06.29 | ₩22,735 | ₩22,896 | ₩22,588 | ₩22,896 | +0.71% | 3.1천 |
|---|
| 2026.06.26 | ₩22,802 | ₩22,802 | ₩22,201 | ₩22,508 | -1.29% | 2.4만 |
|---|
| 2026.06.25 | ₩22,722 | ₩22,842 | ₩22,602 | ₩22,628 | -0.41% | 9.6천 |
|---|
| 2026.06.24 | ₩22,642 | ₩22,708 | ₩22,401 | ₩22,481 | -0.71% | 5.5천 |
|---|
| 2026.06.23 | ₩23,497 | ₩23,497 | ₩22,561 | ₩22,575 | -3.92% | 2.1만 |
|---|
| 2026.06.22 | ₩23,617 | ₩23,698 | ₩23,390 | ₩23,497 | -0.51% | 7.3천 |
|---|
| 2026.06.18 | ₩24,205 | ₩24,205 | ₩23,404 | ₩23,564 | -2.65% | 5.5천 |
|---|
| 2026.06.17 | ₩23,684 | ₩23,698 | ₩23,043 | ₩23,043 | -2.71% | 2.4천 |
|---|
| 2026.06.16 | ₩24,045 | ₩24,045 | ₩23,510 | ₩23,510 | -2.22% | 2.7천 |
|---|
| 2026.06.15 | ₩23,109 | ₩23,885 | ₩23,109 | ₩23,724 | +2.66% | 2천 |
|---|
| 2026.06.12 | ₩22,922 | ₩23,043 | ₩22,735 | ₩23,029 | +0.47% | 3.5천 |
|---|
| 2026.06.11 | ₩22,120 | ₩22,856 | ₩22,120 | ₩22,856 | +3.32% | 3.8천 |
|---|
| 2026.06.10 | ₩22,535 | ₩22,535 | ₩21,866 | ₩21,866 | -2.97% | 1.9천 |
|---|
| 2026.06.09 | ₩23,470 | ₩23,470 | ₩21,746 | ₩22,495 | -4.16% | 8.9천 |
|---|
| 2026.06.08 | ₩22,214 | ₩22,829 | ₩22,214 | ₩22,561 | +1.56% | 2.9천 |
|---|
| 2026.06.05 | ₩23,150 | ₩23,150 | ₩22,428 | ₩22,441 | -3.06% | 2천 |
|---|
| 2026.06.04 | ₩23,604 | ₩23,845 | ₩23,564 | ₩23,804 | +0.85% | 4천 |
|---|
| 2026.06.03 | ₩23,818 | ₩23,818 | ₩23,657 | ₩23,698 | -0.51% | 6.9천 |
|---|
| 2026.06.02 | ₩23,965 | ₩24,085 | ₩23,858 | ₩24,058 | +0.39% | 9.2천 |
|---|
| 2026.06.01 | ₩24,125 | ₩24,125 | ₩23,577 | ₩23,858 | -1.11% | 1.7만 |
|---|
| 2026.05.29 | ₩23,804 | ₩23,804 | ₩23,657 | ₩23,738 | -0.28% | 3.8천 |
|---|
| 2026.05.28 | ₩23,497 | ₩23,684 | ₩23,484 | ₩23,671 | +0.74% | 3.8천 |
|---|
| 2026.05.27 | ₩23,724 | ₩23,724 | ₩23,390 | ₩23,457 | -1.13% | 5.1천 |
|---|
| 2026.05.26 | ₩23,430 | ₩23,617 | ₩23,417 | ₩23,564 | +0.57% | 5.7천 |
|---|
| 2026.05.22 | ₩23,109 | ₩23,109 | ₩22,976 | ₩23,003 | -0.46% | 3.6천 |
|---|
| 2026.05.21 | ₩22,495 | ₩23,029 | ₩22,495 | ₩22,922 | +1.90% | 2.9천 |
|---|
| 2026.05.20 | ₩22,241 | ₩22,762 | ₩22,241 | ₩22,762 | +2.34% | 3.9천 |
|---|
| 2026.05.19 | ₩22,227 | ₩22,414 | ₩22,054 | ₩22,147 | -0.36% | 5.5천 |
|---|
| 2026.05.18 | ₩22,495 | ₩22,628 | ₩22,267 | ₩22,481 | -0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩22,521 | ₩22,695 | ₩22,401 | ₩22,468 | -0.24% | 3.3만 |
|---|
| 2026.05.14 | ₩23,537 | ₩23,537 | ₩22,976 | ₩23,243 | -1.25% | 1.8만 |
|---|
| 2026.05.13 | ₩22,655 | ₩23,069 | ₩22,655 | ₩23,056 | +1.77% | 2.1만 |
|---|
| 2026.05.12 | ₩22,668 | ₩22,775 | ₩22,414 | ₩22,775 | +0.47% | 4.1천 |
|---|
| 2026.05.11 | ₩23,029 | ₩23,150 | ₩22,856 | ₩23,043 | +0.06% | 5.4천 |
|---|
| 2026.05.08 | ₩23,016 | ₩23,029 | ₩22,882 | ₩23,003 | -0.06% | 8.8천 |
|---|
| 2026.05.07 | ₩22,949 | ₩23,016 | ₩22,575 | ₩22,588 | -1.57% | 3.5만 |
|---|
| 2026.05.06 | ₩22,735 | ₩23,029 | ₩22,668 | ₩23,029 | +1.29% | 2.2만 |
|---|
| 2026.05.05 | ₩22,027 | ₩22,241 | ₩22,013 | ₩22,160 | +0.61% | 3.9천 |
|---|
| 2026.05.04 | ₩21,933 | ₩22,067 | ₩21,693 | ₩21,719 | -0.98% | 1.8천 |
|---|
| 2026.05.01 | ₩22,013 | ₩22,214 | ₩22,000 | ₩22,000 | -0.06% | 7.1천 |
|---|
| 2026.04.30 | ₩22,013 | ₩22,013 | ₩21,452 | ₩22,013 | 0.00% | 1.8만 |
|---|
| 2026.04.29 | ₩21,452 | ₩21,452 | ₩21,252 | ₩21,265 | -0.87% | 1.2만 |
|---|
| 2026.04.28 | ₩21,492 | ₩21,519 | ₩21,305 | ₩21,506 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩21,746 | ₩21,773 | ₩21,639 | ₩21,773 | +0.12% | 5.2천 |
|---|
| 2026.04.24 | ₩21,506 | ₩21,746 | ₩21,452 | ₩21,746 | +1.12% | 9.1천 |
|---|
| 2026.04.23 | ₩22,040 | ₩22,040 | ₩20,984 | ₩21,399 | -2.91% | 1.5만 |
|---|
| 2026.04.22 | ₩21,586 | ₩21,706 | ₩21,572 | ₩21,706 | +0.56% | 8.3천 |
|---|
| 2026.04.21 | ₩21,800 | ₩21,853 | ₩21,332 | ₩21,332 | -2.15% | 1.5만 |
|---|
| 2026.04.20 | ₩21,733 | ₩21,853 | ₩21,679 | ₩21,773 | +0.18% | 9.6천 |
|---|
| 2026.04.17 | ₩21,840 | ₩22,027 | ₩21,800 | ₩21,920 | +0.37% | 7.8천 |
|---|
| 2026.04.16 | ₩21,546 | ₩21,546 | ₩21,265 | ₩21,412 | -0.62% | 2.5만 |
|---|
| 2026.04.15 | ₩21,158 | ₩21,372 | ₩21,105 | ₩21,372 | +1.01% | 1.5만 |
|---|
| 2026.04.14 | ₩20,917 | ₩21,158 | ₩20,917 | ₩21,158 | +1.15% | 3.8만 |
|---|
| 2026.04.13 | ₩20,142 | ₩20,730 | ₩20,089 | ₩20,730 | +2.92% | 1.7만 |
|---|
| 2026.04.10 | ₩20,757 | ₩20,757 | ₩20,263 | ₩20,303 | -2.19% | 5.3천 |
|---|
| 2026.04.09 | ₩20,049 | ₩20,396 | ₩19,915 | ₩20,356 | +1.53% | 6.4천 |
|---|
| 2026.04.08 | ₩20,369 | ₩20,369 | ₩20,022 | ₩20,182 | -0.92% | 5.8만 |
|---|
| 2026.04.07 | ₩18,859 | ₩19,006 | ₩18,538 | ₩19,006 | +0.78% | 1.2만 |
|---|
| 2026.04.06 | ₩19,273 | ₩19,273 | ₩18,873 | ₩18,979 | -1.53% | 1.1만 |
|---|
| 2026.04.02 | ₩18,204 | ₩18,846 | ₩18,204 | ₩18,846 | +3.52% | 1.1만 |
|---|
| 2026.04.01 | ₩19,260 | ₩19,260 | ₩18,819 | ₩18,993 | -1.39% | 2.6만 |
|---|
| 2026.03.31 | ₩17,924 | ₩18,592 | ₩17,857 | ₩18,592 | +3.73% | 3.5만 |
|---|
| 2026.03.30 | ₩17,670 | ₩17,843 | ₩17,376 | ₩17,563 | -0.61% | 2.2만 |
|---|
| 2026.03.27 | ₩17,910 | ₩18,004 | ₩17,576 | ₩17,683 | -1.27% | 3.6만 |
|---|
| 2026.03.26 | ₩18,712 | ₩18,712 | ₩18,151 | ₩18,177 | -2.86% | 1.8만 |
|---|
| 2026.03.25 | ₩19,300 | ₩19,300 | ₩18,779 | ₩18,913 | -2.01% | 1.4만 |
|---|
| 2026.03.24 | ₩18,365 | ₩18,712 | ₩18,365 | ₩18,565 | +1.09% | 7.6천 |
|---|
| 2026.03.23 | ₩18,979 | ₩19,153 | ₩18,672 | ₩18,779 | -1.06% | 1.1만 |
|---|
| 2026.03.20 | ₩18,552 | ₩18,605 | ₩17,883 | ₩18,124 | -2.31% | 1.8만 |
|---|
| 2026.03.19 | ₩18,699 | ₩19,086 | ₩18,405 | ₩18,979 | +1.50% | 1.2만 |
|---|
| 2026.03.18 | ₩19,407 | ₩19,407 | ₩19,046 | ₩19,046 | -1.86% | 3.1천 |
|---|
| 2026.03.17 | ₩19,728 | ₩19,781 | ₩19,661 | ₩19,688 | -0.20% | 3.7천 |
|---|
| 2026.03.16 | ₩19,581 | ₩19,608 | ₩19,340 | ₩19,474 | -0.55% | 1.2만 |
|---|
| 2026.03.13 | ₩19,541 | ₩19,621 | ₩18,966 | ₩19,020 | -2.67% | 6.8천 |
|---|
| 2026.03.12 | ₩19,781 | ₩19,781 | ₩19,314 | ₩19,314 | -2.36% | 1.2만 |
|---|
| 2026.03.11 | ₩20,022 | ₩20,116 | ₩19,808 | ₩20,116 | +0.47% | 3만 |
|---|
| 2026.03.10 | ₩20,062 | ₩20,490 | ₩20,035 | ₩20,035 | -0.13% | 1.2만 |
|---|