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 | ₩23,251 | ₩23,384 | ₩23,251 | ₩23,384 | +0.58% | 2.4천 |
| 2026.10.08 | ₩23,144 | ₩23,157 | ₩23,063 | ₩23,077 | -0.29% | 1.3천 |
| 2026.10.07 | ₩23,237 | ₩23,371 | ₩23,170 | ₩23,371 | +0.58% | 2.6천 |
| 2026.10.06 | ₩23,866 | ₩23,866 | ₩23,679 | ₩23,679 | -0.78% | 2천 |
| 2026.10.05 | ₩23,371 | ₩23,625 | ₩23,371 | ₩23,505 | +0.57% | 1.8만 |
| 2026.10.02 | ₩23,277 | ₩23,277 | ₩23,210 | ₩23,237 | -0.17% | 1.8천 |
| 2026.10.01 | ₩22,488 | ₩22,863 | ₩22,488 | ₩22,863 | +1.67% | 1.9천 |
| 2026.09.30 | ₩23,277 | ₩23,277 | ₩22,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,916 |
| -1.55% |
| 2.2천 |
| 2026.09.29 | ₩23,090 | ₩23,144 | ₩22,943 | ₩23,063 | -0.12% | 3.6천 |
|---|
| 2026.09.28 | ₩23,264 | ₩23,344 | ₩23,090 | ₩23,170 | -0.40% | 1.4천 |
|---|
| 2026.09.25 | ₩23,518 | ₩23,558 | ₩23,518 | ₩23,558 | +0.17% | 1.9천 |
|---|
| 2026.09.24 | ₩23,050 | ₩23,371 | ₩23,050 | ₩23,291 | +1.04% | 1.3천 |
|---|
| 2026.09.23 | ₩23,946 | ₩23,946 | ₩23,291 | ₩23,371 | -2.40% | 3천 |
|---|
| 2026.09.22 | ₩24,227 | ₩24,227 | ₩23,866 | ₩24,053 | -0.72% | 1.1만 |
|---|
| 2026.09.21 | ₩23,812 | ₩23,973 | ₩23,545 | ₩23,973 | +0.67% | 1.3만 |
|---|
| 2026.09.18 | ₩23,318 | ₩23,318 | ₩23,010 | ₩23,210 | -0.46% | 3.5천 |
|---|
| 2026.09.17 | ₩23,425 | ₩23,425 | ₩23,210 | ₩23,331 | -0.40% | 5.3천 |
|---|
| 2026.09.16 | ₩23,117 | ₩23,117 | ₩22,662 | ₩22,756 | -1.56% | 1.7천 |
|---|
| 2026.09.15 | ₩22,930 | ₩22,930 | ₩22,930 | ₩22,930 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩23,117 | ₩23,170 | ₩23,010 | ₩23,170 | +0.23% | 2.1천 |
|---|
| 2026.09.11 | ₩23,545 | ₩23,545 | ₩23,478 | ₩23,532 | -0.06% | 1.4천 |
|---|
| 2026.09.10 | ₩23,237 | ₩23,291 | ₩23,130 | ₩23,130 | -0.46% | 2.7천 |
|---|
| 2026.09.09 | ₩23,732 | ₩23,732 | ₩23,491 | ₩23,598 | -0.56% | 9.1만 |
|---|
| 2026.09.08 | ₩24,000 | ₩24,000 | ₩23,853 | ₩23,853 | -0.61% | 1.1천 |
|---|
| 2026.09.04 | ₩24,107 | ₩24,107 | ₩24,107 | ₩24,107 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩23,652 | ₩24,200 | ₩23,652 | ₩24,147 | +2.09% | 4.7천 |
|---|
| 2026.09.02 | ₩23,612 | ₩23,692 | ₩23,612 | ₩23,652 | +0.17% | 1.6천 |
|---|
| 2026.09.01 | ₩23,558 | ₩23,665 | ₩23,371 | ₩23,411 | -0.62% | 4.9천 |
|---|
| 2026.08.31 | ₩24,441 | ₩24,441 | ₩23,772 | ₩23,826 | -2.52% | 1.3천 |
|---|
| 2026.08.28 | ₩24,080 | ₩24,281 | ₩23,960 | ₩23,960 | -0.50% | 1.5천 |
|---|
| 2026.08.27 | ₩24,013 | ₩24,200 | ₩23,973 | ₩24,147 | +0.56% | 6.6천 |
|---|
| 2026.08.26 | ₩24,053 | ₩24,053 | ₩23,906 | ₩23,960 | -0.39% | 7.4천 |
|---|
| 2026.08.25 | ₩24,575 | ₩24,575 | ₩23,839 | ₩24,013 | -2.29% | 8.2천 |
|---|
| 2026.08.24 | ₩23,759 | ₩23,772 | ₩23,732 | ₩23,732 | -0.11% | 1.1천 |
|---|
| 2026.08.21 | ₩23,933 | ₩23,960 | ₩23,933 | ₩23,960 | +0.11% | 1.5천 |
|---|
| 2026.08.20 | ₩23,772 | ₩23,906 | ₩23,679 | ₩23,705 | -0.28% | 1.4천 |
|---|
| 2026.08.19 | ₩23,986 | ₩24,080 | ₩23,879 | ₩23,933 | -0.22% | 6.1천 |
|---|
| 2026.08.18 | ₩23,946 | ₩24,027 | ₩23,772 | ₩23,772 | -0.73% | 7.2천 |
|---|
| 2026.08.17 | ₩24,481 | ₩24,481 | ₩24,294 | ₩24,294 | -0.77% | 1.8만 |
|---|
| 2026.08.14 | ₩24,562 | ₩24,588 | ₩24,374 | ₩24,441 | -0.49% | 7.5천 |
|---|
| 2026.08.13 | ₩24,481 | ₩24,548 | ₩24,401 | ₩24,495 | +0.05% | 4.5만 |
|---|
| 2026.08.12 | ₩24,294 | ₩24,307 | ₩24,227 | ₩24,241 | -0.22% | 4.9만 |
|---|
| 2026.08.11 | ₩24,321 | ₩24,321 | ₩24,000 | ₩24,000 | -1.32% | 6.5천 |
|---|
| 2026.08.10 | ₩24,120 | ₩24,187 | ₩24,093 | ₩24,093 | -0.11% | 3.3천 |
|---|
| 2026.08.07 | ₩24,027 | ₩24,214 | ₩24,013 | ₩24,214 | +0.78% | 6.3천 |
|---|
| 2026.08.06 | ₩24,027 | ₩24,027 | ₩23,826 | ₩23,826 | -0.84% | 6.7천 |
|---|
| 2026.08.05 | ₩24,254 | ₩24,267 | ₩23,933 | ₩23,933 | -1.32% | 4.9천 |
|---|
| 2026.08.04 | ₩23,612 | ₩24,080 | ₩23,572 | ₩24,000 | +1.64% | 3.4만 |
|---|
| 2026.08.03 | ₩22,983 | ₩23,197 | ₩22,983 | ₩23,157 | +0.76% | 2.2천 |
|---|
| 2026.07.31 | ₩22,595 | ₩22,729 | ₩22,247 | ₩22,729 | +0.59% | 1.8천 |
|---|
| 2026.07.30 | ₩22,194 | ₩22,555 | ₩22,194 | ₩22,555 | +1.63% | 2.1천 |
|---|
| 2026.07.29 | ₩21,940 | ₩22,408 | ₩21,659 | ₩21,659 | -1.28% | 4.3천 |
|---|
| 2026.07.28 | ₩22,100 | ₩22,394 | ₩22,100 | ₩22,261 | +0.73% | 2.2천 |
|---|
| 2026.07.27 | ₩22,234 | ₩22,274 | ₩22,140 | ₩22,274 | +0.18% | 9.5천 |
|---|
| 2026.07.24 | ₩22,194 | ₩22,501 | ₩22,194 | ₩22,234 | +0.18% | 1.7천 |
|---|
| 2026.07.23 | ₩22,354 | ₩22,394 | ₩22,180 | ₩22,247 | -0.48% | 5.3천 |
|---|
| 2026.07.22 | ₩22,836 | ₩22,916 | ₩22,823 | ₩22,823 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩22,622 | ₩22,903 | ₩22,622 | ₩22,823 | +0.89% | 7.4천 |
|---|
| 2026.07.20 | ₩22,689 | ₩22,689 | ₩22,328 | ₩22,328 | -1.59% | 2천 |
|---|
| 2026.07.17 | ₩22,234 | ₩22,635 | ₩22,234 | ₩22,501 | +1.20% | 5.7만 |
|---|
| 2026.07.16 | ₩22,943 | ₩23,077 | ₩22,796 | ₩22,889 | -0.23% | 3.6천 |
|---|
| 2026.07.15 | ₩22,702 | ₩23,264 | ₩22,702 | ₩23,210 | +2.24% | 3.8천 |
|---|
| 2026.07.14 | ₩23,023 | ₩23,237 | ₩23,023 | ₩23,103 | +0.35% | 7.2천 |
|---|
| 2026.07.13 | ₩23,050 | ₩23,090 | ₩22,823 | ₩22,823 | -0.99% | 1만 |
|---|
| 2026.07.10 | ₩23,264 | ₩23,358 | ₩23,170 | ₩23,358 | +0.40% | 3.6천 |
|---|
| 2026.07.09 | ₩23,063 | ₩23,224 | ₩23,010 | ₩23,157 | +0.41% | 6천 |
|---|
| 2026.07.08 | ₩22,702 | ₩22,849 | ₩22,435 | ₩22,849 | +0.65% | 3.4천 |
|---|
| 2026.07.07 | ₩23,023 | ₩23,157 | ₩22,930 | ₩23,023 | 0.00% | 3.7천 |
|---|
| 2026.07.06 | ₩23,371 | ₩23,491 | ₩23,318 | ₩23,478 | +0.46% | 9.8천 |
|---|
| 2026.07.02 | ₩23,465 | ₩23,465 | ₩22,675 | ₩22,970 | -2.11% | 3.8만 |
|---|
| 2026.07.01 | ₩22,823 | ₩23,184 | ₩22,823 | ₩23,010 | +0.82% | 2.4천 |
|---|
| 2026.06.30 | ₩22,983 | ₩23,291 | ₩22,983 | ₩23,291 | +1.34% | 7.4천 |
|---|
| 2026.06.29 | ₩22,756 | ₩22,916 | ₩22,608 | ₩22,916 | +0.71% | 3.1천 |
|---|
| 2026.06.26 | ₩22,823 | ₩22,823 | ₩22,221 | ₩22,528 | -1.29% | 2.4만 |
|---|
| 2026.06.25 | ₩22,742 | ₩22,863 | ₩22,622 | ₩22,649 | -0.41% | 9.6천 |
|---|
| 2026.06.24 | ₩22,662 | ₩22,729 | ₩22,421 | ₩22,501 | -0.71% | 5.5천 |
|---|
| 2026.06.23 | ₩23,518 | ₩23,518 | ₩22,582 | ₩22,595 | -3.92% | 2.1만 |
|---|
| 2026.06.22 | ₩23,639 | ₩23,719 | ₩23,411 | ₩23,518 | -0.51% | 7.3천 |
|---|
| 2026.06.18 | ₩24,227 | ₩24,227 | ₩23,425 | ₩23,585 | -2.65% | 5.5천 |
|---|
| 2026.06.17 | ₩23,705 | ₩23,719 | ₩23,063 | ₩23,063 | -2.71% | 2.4천 |
|---|
| 2026.06.16 | ₩24,067 | ₩24,067 | ₩23,532 | ₩23,532 | -2.22% | 2.7천 |
|---|
| 2026.06.15 | ₩23,130 | ₩23,906 | ₩23,130 | ₩23,746 | +2.66% | 2천 |
|---|
| 2026.06.12 | ₩22,943 | ₩23,063 | ₩22,756 | ₩23,050 | +0.47% | 3.5천 |
|---|
| 2026.06.11 | ₩22,140 | ₩22,876 | ₩22,140 | ₩22,876 | +3.32% | 3.8천 |
|---|
| 2026.06.10 | ₩22,555 | ₩22,555 | ₩21,886 | ₩21,886 | -2.97% | 1.9천 |
|---|
| 2026.06.09 | ₩23,491 | ₩23,491 | ₩21,766 | ₩22,515 | -4.16% | 8.9천 |
|---|
| 2026.06.08 | ₩22,234 | ₩22,849 | ₩22,234 | ₩22,582 | +1.56% | 2.9천 |
|---|
| 2026.06.05 | ₩23,170 | ₩23,170 | ₩22,448 | ₩22,461 | -3.06% | 2천 |
|---|
| 2026.06.04 | ₩23,625 | ₩23,866 | ₩23,585 | ₩23,826 | +0.85% | 4천 |
|---|
| 2026.06.03 | ₩23,839 | ₩23,839 | ₩23,679 | ₩23,719 | -0.51% | 6.9천 |
|---|
| 2026.06.02 | ₩23,986 | ₩24,107 | ₩23,879 | ₩24,080 | +0.39% | 9.2천 |
|---|
| 2026.06.01 | ₩24,147 | ₩24,147 | ₩23,598 | ₩23,879 | -1.11% | 1.7만 |
|---|
| 2026.05.29 | ₩23,826 | ₩23,826 | ₩23,679 | ₩23,759 | -0.28% | 3.8천 |
|---|
| 2026.05.28 | ₩23,518 | ₩23,705 | ₩23,505 | ₩23,692 | +0.74% | 3.8천 |
|---|
| 2026.05.27 | ₩23,746 | ₩23,746 | ₩23,411 | ₩23,478 | -1.13% | 5.1천 |
|---|
| 2026.05.26 | ₩23,451 | ₩23,639 | ₩23,438 | ₩23,585 | +0.57% | 5.7천 |
|---|
| 2026.05.22 | ₩23,130 | ₩23,130 | ₩22,996 | ₩23,023 | -0.46% | 3.6천 |
|---|
| 2026.05.21 | ₩22,515 | ₩23,050 | ₩22,515 | ₩22,943 | +1.90% | 2.9천 |
|---|
| 2026.05.20 | ₩22,261 | ₩22,782 | ₩22,261 | ₩22,782 | +2.34% | 3.9천 |
|---|
| 2026.05.19 | ₩22,247 | ₩22,435 | ₩22,073 | ₩22,167 | -0.36% | 5.5천 |
|---|
| 2026.05.18 | ₩22,515 | ₩22,649 | ₩22,287 | ₩22,501 | -0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩22,542 | ₩22,716 | ₩22,421 | ₩22,488 | -0.24% | 3.3만 |
|---|
| 2026.05.14 | ₩23,558 | ₩23,558 | ₩22,996 | ₩23,264 | -1.25% | 1.8만 |
|---|
| 2026.05.13 | ₩22,675 | ₩23,090 | ₩22,675 | ₩23,077 | +1.77% | 2.1만 |
|---|
| 2026.05.12 | ₩22,689 | ₩22,796 | ₩22,435 | ₩22,796 | +0.47% | 4.1천 |
|---|
| 2026.05.11 | ₩23,050 | ₩23,170 | ₩22,876 | ₩23,063 | +0.06% | 5.4천 |
|---|
| 2026.05.08 | ₩23,037 | ₩23,050 | ₩22,903 | ₩23,023 | -0.06% | 8.8천 |
|---|
| 2026.05.07 | ₩22,970 | ₩23,037 | ₩22,595 | ₩22,608 | -1.57% | 3.5만 |
|---|
| 2026.05.06 | ₩22,756 | ₩23,050 | ₩22,689 | ₩23,050 | +1.29% | 2.2만 |
|---|
| 2026.05.05 | ₩22,047 | ₩22,261 | ₩22,033 | ₩22,180 | +0.61% | 3.9천 |
|---|
| 2026.05.04 | ₩21,953 | ₩22,087 | ₩21,712 | ₩21,739 | -0.98% | 1.8천 |
|---|
| 2026.05.01 | ₩22,033 | ₩22,234 | ₩22,020 | ₩22,020 | -0.06% | 7.1천 |
|---|
| 2026.04.30 | ₩22,033 | ₩22,033 | ₩21,471 | ₩22,033 | 0.00% | 1.8만 |
|---|
| 2026.04.29 | ₩21,471 | ₩21,471 | ₩21,271 | ₩21,284 | -0.87% | 1.2만 |
|---|
| 2026.04.28 | ₩21,512 | ₩21,538 | ₩21,324 | ₩21,525 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩21,766 | ₩21,792 | ₩21,659 | ₩21,792 | +0.12% | 5.2천 |
|---|
| 2026.04.24 | ₩21,525 | ₩21,766 | ₩21,471 | ₩21,766 | +1.12% | 9.1천 |
|---|
| 2026.04.23 | ₩22,060 | ₩22,060 | ₩21,003 | ₩21,418 | -2.91% | 1.5만 |
|---|
| 2026.04.22 | ₩21,605 | ₩21,726 | ₩21,592 | ₩21,726 | +0.56% | 8.3천 |
|---|
| 2026.04.21 | ₩21,819 | ₩21,873 | ₩21,351 | ₩21,351 | -2.15% | 1.5만 |
|---|
| 2026.04.20 | ₩21,752 | ₩21,873 | ₩21,699 | ₩21,792 | +0.18% | 9.6천 |
|---|
| 2026.04.17 | ₩21,859 | ₩22,047 | ₩21,819 | ₩21,940 | +0.37% | 7.8천 |
|---|
| 2026.04.16 | ₩21,565 | ₩21,565 | ₩21,284 | ₩21,431 | -0.62% | 2.5만 |
|---|
| 2026.04.15 | ₩21,177 | ₩21,391 | ₩21,124 | ₩21,391 | +1.01% | 1.5만 |
|---|
| 2026.04.14 | ₩20,936 | ₩21,177 | ₩20,936 | ₩21,177 | +1.15% | 3.8만 |
|---|
| 2026.04.13 | ₩20,160 | ₩20,749 | ₩20,107 | ₩20,749 | +2.92% | 1.7만 |
|---|
| 2026.04.10 | ₩20,776 | ₩20,776 | ₩20,281 | ₩20,321 | -2.19% | 5.3천 |
|---|
| 2026.04.09 | ₩20,067 | ₩20,415 | ₩19,933 | ₩20,374 | +1.53% | 6.4천 |
|---|
| 2026.04.08 | ₩20,388 | ₩20,388 | ₩20,040 | ₩20,200 | -0.92% | 5.8만 |
|---|
| 2026.04.07 | ₩18,876 | ₩19,023 | ₩18,555 | ₩19,023 | +0.78% | 1.2만 |
|---|
| 2026.04.06 | ₩19,291 | ₩19,291 | ₩18,889 | ₩18,996 | -1.53% | 1.1만 |
|---|
| 2026.04.02 | ₩18,221 | ₩18,863 | ₩18,221 | ₩18,863 | +3.52% | 1.1만 |
|---|
| 2026.04.01 | ₩19,277 | ₩19,277 | ₩18,836 | ₩19,010 | -1.39% | 2.6만 |
|---|
| 2026.03.31 | ₩17,940 | ₩18,609 | ₩17,873 | ₩18,609 | +3.73% | 3.5만 |
|---|
| 2026.03.30 | ₩17,685 | ₩17,859 | ₩17,391 | ₩17,578 | -0.61% | 2.2만 |
|---|
| 2026.03.27 | ₩17,926 | ₩18,020 | ₩17,592 | ₩17,699 | -1.27% | 3.6만 |
|---|
| 2026.03.26 | ₩18,729 | ₩18,729 | ₩18,167 | ₩18,194 | -2.86% | 1.8만 |
|---|
| 2026.03.25 | ₩19,318 | ₩19,318 | ₩18,796 | ₩18,930 | -2.01% | 1.4만 |
|---|
| 2026.03.24 | ₩18,381 | ₩18,729 | ₩18,381 | ₩18,582 | +1.09% | 7.6천 |
|---|
| 2026.03.23 | ₩18,996 | ₩19,170 | ₩18,689 | ₩18,796 | -1.06% | 1.1만 |
|---|
| 2026.03.20 | ₩18,568 | ₩18,622 | ₩17,899 | ₩18,140 | -2.31% | 1.8만 |
|---|
| 2026.03.19 | ₩18,716 | ₩19,103 | ₩18,421 | ₩18,996 | +1.50% | 1.2만 |
|---|
| 2026.03.18 | ₩19,425 | ₩19,425 | ₩19,063 | ₩19,063 | -1.86% | 3.1천 |
|---|
| 2026.03.17 | ₩19,746 | ₩19,799 | ₩19,679 | ₩19,705 | -0.20% | 3.7천 |
|---|
| 2026.03.16 | ₩19,598 | ₩19,625 | ₩19,358 | ₩19,491 | -0.55% | 1.2만 |
|---|
| 2026.03.13 | ₩19,558 | ₩19,639 | ₩18,983 | ₩19,037 | -2.67% | 6.8천 |
|---|
| 2026.03.12 | ₩19,799 | ₩19,799 | ₩19,331 | ₩19,331 | -2.36% | 1.2만 |
|---|
| 2026.03.11 | ₩20,040 | ₩20,134 | ₩19,826 | ₩20,134 | +0.47% | 3만 |
|---|
| 2026.03.10 | ₩20,080 | ₩20,508 | ₩20,053 | ₩20,053 | -0.13% | 1.2만 |
|---|