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 | ₩23,268 | ₩23,402 | ₩23,268 | ₩23,402 | +0.58% | 2.4천 |
| 2026.10.08 | ₩23,161 | ₩23,174 | ₩23,081 | ₩23,094 | -0.29% | 1.3천 |
| 2026.10.07 | ₩23,255 | ₩23,389 | ₩23,188 | ₩23,389 | +0.58% | 2.6천 |
| 2026.10.06 | ₩23,884 | ₩23,884 | ₩23,697 | ₩23,697 | -0.78% | 2천 |
| 2026.10.05 | ₩23,389 | ₩23,643 | ₩23,389 | ₩23,523 | +0.57% | 1.8만 |
| 2026.10.02 | ₩23,295 | ₩23,295 | ₩23,228 | ₩23,255 | -0.17% | 1.8천 |
| 2026.10.01 | ₩22,505 | ₩22,880 | ₩22,505 | ₩22,880 | +1.67% | 1.9천 |
| 2026.09.30 | ₩23,295 | ₩23,295 | ₩22,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,933 |
| -1.55% |
| 2.2천 |
| 2026.09.29 | ₩23,108 | ₩23,161 | ₩22,960 | ₩23,081 | -0.12% | 3.6천 |
|---|
| 2026.09.28 | ₩23,282 | ₩23,362 | ₩23,108 | ₩23,188 | -0.40% | 1.4천 |
|---|
| 2026.09.25 | ₩23,536 | ₩23,576 | ₩23,536 | ₩23,576 | +0.17% | 1.9천 |
|---|
| 2026.09.24 | ₩23,067 | ₩23,389 | ₩23,067 | ₩23,308 | +1.04% | 1.3천 |
|---|
| 2026.09.23 | ₩23,964 | ₩23,964 | ₩23,308 | ₩23,389 | -2.40% | 3천 |
|---|
| 2026.09.22 | ₩24,245 | ₩24,245 | ₩23,884 | ₩24,071 | -0.72% | 1.1만 |
|---|
| 2026.09.21 | ₩23,830 | ₩23,991 | ₩23,563 | ₩23,991 | +0.67% | 1.3만 |
|---|
| 2026.09.18 | ₩23,335 | ₩23,335 | ₩23,027 | ₩23,228 | -0.46% | 3.5천 |
|---|
| 2026.09.17 | ₩23,442 | ₩23,442 | ₩23,228 | ₩23,348 | -0.40% | 5.3천 |
|---|
| 2026.09.16 | ₩23,134 | ₩23,134 | ₩22,679 | ₩22,773 | -1.56% | 1.7천 |
|---|
| 2026.09.15 | ₩22,947 | ₩22,947 | ₩22,947 | ₩22,947 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩23,134 | ₩23,188 | ₩23,027 | ₩23,188 | +0.23% | 2.1천 |
|---|
| 2026.09.11 | ₩23,563 | ₩23,563 | ₩23,496 | ₩23,549 | -0.06% | 1.4천 |
|---|
| 2026.09.10 | ₩23,255 | ₩23,308 | ₩23,148 | ₩23,148 | -0.46% | 2.7천 |
|---|
| 2026.09.09 | ₩23,750 | ₩23,750 | ₩23,509 | ₩23,616 | -0.56% | 9.1만 |
|---|
| 2026.09.08 | ₩24,018 | ₩24,018 | ₩23,871 | ₩23,871 | -0.61% | 1.1천 |
|---|
| 2026.09.04 | ₩24,125 | ₩24,125 | ₩24,125 | ₩24,125 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩23,670 | ₩24,219 | ₩23,670 | ₩24,165 | +2.09% | 4.7천 |
|---|
| 2026.09.02 | ₩23,630 | ₩23,710 | ₩23,630 | ₩23,670 | +0.17% | 1.6천 |
|---|
| 2026.09.01 | ₩23,576 | ₩23,683 | ₩23,389 | ₩23,429 | -0.62% | 4.9천 |
|---|
| 2026.08.31 | ₩24,460 | ₩24,460 | ₩23,790 | ₩23,844 | -2.52% | 1.3천 |
|---|
| 2026.08.28 | ₩24,098 | ₩24,299 | ₩23,978 | ₩23,978 | -0.50% | 1.5천 |
|---|
| 2026.08.27 | ₩24,031 | ₩24,219 | ₩23,991 | ₩24,165 | +0.56% | 6.6천 |
|---|
| 2026.08.26 | ₩24,071 | ₩24,071 | ₩23,924 | ₩23,978 | -0.39% | 7.4천 |
|---|
| 2026.08.25 | ₩24,594 | ₩24,594 | ₩23,857 | ₩24,031 | -2.29% | 8.2천 |
|---|
| 2026.08.24 | ₩23,777 | ₩23,790 | ₩23,750 | ₩23,750 | -0.11% | 1.1천 |
|---|
| 2026.08.21 | ₩23,951 | ₩23,978 | ₩23,951 | ₩23,978 | +0.11% | 1.5천 |
|---|
| 2026.08.20 | ₩23,790 | ₩23,924 | ₩23,697 | ₩23,723 | -0.28% | 1.4천 |
|---|
| 2026.08.19 | ₩24,005 | ₩24,098 | ₩23,897 | ₩23,951 | -0.22% | 6.1천 |
|---|
| 2026.08.18 | ₩23,964 | ₩24,045 | ₩23,790 | ₩23,790 | -0.73% | 7.2천 |
|---|
| 2026.08.17 | ₩24,500 | ₩24,500 | ₩24,312 | ₩24,312 | -0.77% | 1.8만 |
|---|
| 2026.08.14 | ₩24,580 | ₩24,607 | ₩24,393 | ₩24,460 | -0.49% | 7.5천 |
|---|
| 2026.08.13 | ₩24,500 | ₩24,567 | ₩24,420 | ₩24,513 | +0.05% | 4.5만 |
|---|
| 2026.08.12 | ₩24,312 | ₩24,326 | ₩24,245 | ₩24,259 | -0.22% | 4.9만 |
|---|
| 2026.08.11 | ₩24,339 | ₩24,339 | ₩24,018 | ₩24,018 | -1.32% | 6.5천 |
|---|
| 2026.08.10 | ₩24,138 | ₩24,205 | ₩24,112 | ₩24,112 | -0.11% | 3.3천 |
|---|
| 2026.08.07 | ₩24,045 | ₩24,232 | ₩24,031 | ₩24,232 | +0.78% | 6.3천 |
|---|
| 2026.08.06 | ₩24,045 | ₩24,045 | ₩23,844 | ₩23,844 | -0.84% | 6.7천 |
|---|
| 2026.08.05 | ₩24,272 | ₩24,286 | ₩23,951 | ₩23,951 | -1.32% | 4.9천 |
|---|
| 2026.08.04 | ₩23,630 | ₩24,098 | ₩23,589 | ₩24,018 | +1.64% | 3.4만 |
|---|
| 2026.08.03 | ₩23,000 | ₩23,215 | ₩23,000 | ₩23,174 | +0.76% | 2.2천 |
|---|
| 2026.07.31 | ₩22,612 | ₩22,746 | ₩22,264 | ₩22,746 | +0.59% | 1.8천 |
|---|
| 2026.07.30 | ₩22,211 | ₩22,572 | ₩22,211 | ₩22,572 | +1.63% | 2.1천 |
|---|
| 2026.07.29 | ₩21,956 | ₩22,425 | ₩21,675 | ₩21,675 | -1.28% | 4.3천 |
|---|
| 2026.07.28 | ₩22,117 | ₩22,411 | ₩22,117 | ₩22,277 | +0.73% | 2.2천 |
|---|
| 2026.07.27 | ₩22,251 | ₩22,291 | ₩22,157 | ₩22,291 | +0.18% | 9.5천 |
|---|
| 2026.07.24 | ₩22,211 | ₩22,518 | ₩22,211 | ₩22,251 | +0.18% | 1.7천 |
|---|
| 2026.07.23 | ₩22,371 | ₩22,411 | ₩22,197 | ₩22,264 | -0.48% | 5.3천 |
|---|
| 2026.07.22 | ₩22,853 | ₩22,933 | ₩22,840 | ₩22,840 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩22,639 | ₩22,920 | ₩22,639 | ₩22,840 | +0.89% | 7.4천 |
|---|
| 2026.07.20 | ₩22,706 | ₩22,706 | ₩22,344 | ₩22,344 | -1.59% | 2천 |
|---|
| 2026.07.17 | ₩22,251 | ₩22,652 | ₩22,251 | ₩22,518 | +1.20% | 5.7만 |
|---|
| 2026.07.16 | ₩22,960 | ₩23,094 | ₩22,813 | ₩22,907 | -0.23% | 3.6천 |
|---|
| 2026.07.15 | ₩22,719 | ₩23,282 | ₩22,719 | ₩23,228 | +2.24% | 3.8천 |
|---|
| 2026.07.14 | ₩23,041 | ₩23,255 | ₩23,041 | ₩23,121 | +0.35% | 7.2천 |
|---|
| 2026.07.13 | ₩23,067 | ₩23,108 | ₩22,840 | ₩22,840 | -0.99% | 1만 |
|---|
| 2026.07.10 | ₩23,282 | ₩23,375 | ₩23,188 | ₩23,375 | +0.40% | 3.6천 |
|---|
| 2026.07.09 | ₩23,081 | ₩23,241 | ₩23,027 | ₩23,174 | +0.41% | 6천 |
|---|
| 2026.07.08 | ₩22,719 | ₩22,867 | ₩22,452 | ₩22,867 | +0.65% | 3.4천 |
|---|
| 2026.07.07 | ₩23,041 | ₩23,174 | ₩22,947 | ₩23,041 | 0.00% | 3.7천 |
|---|
| 2026.07.06 | ₩23,389 | ₩23,509 | ₩23,335 | ₩23,496 | +0.46% | 9.8천 |
|---|
| 2026.07.02 | ₩23,482 | ₩23,482 | ₩22,692 | ₩22,987 | -2.11% | 3.8만 |
|---|
| 2026.07.01 | ₩22,840 | ₩23,201 | ₩22,840 | ₩23,027 | +0.82% | 2.4천 |
|---|
| 2026.06.30 | ₩23,000 | ₩23,308 | ₩23,000 | ₩23,308 | +1.34% | 7.4천 |
|---|
| 2026.06.29 | ₩22,773 | ₩22,933 | ₩22,626 | ₩22,933 | +0.71% | 3.1천 |
|---|
| 2026.06.26 | ₩22,840 | ₩22,840 | ₩22,237 | ₩22,545 | -1.29% | 2.4만 |
|---|
| 2026.06.25 | ₩22,759 | ₩22,880 | ₩22,639 | ₩22,666 | -0.41% | 9.6천 |
|---|
| 2026.06.24 | ₩22,679 | ₩22,746 | ₩22,438 | ₩22,518 | -0.71% | 5.5천 |
|---|
| 2026.06.23 | ₩23,536 | ₩23,536 | ₩22,599 | ₩22,612 | -3.92% | 2.1만 |
|---|
| 2026.06.22 | ₩23,656 | ₩23,737 | ₩23,429 | ₩23,536 | -0.51% | 7.3천 |
|---|
| 2026.06.18 | ₩24,245 | ₩24,245 | ₩23,442 | ₩23,603 | -2.65% | 5.5천 |
|---|
| 2026.06.17 | ₩23,723 | ₩23,737 | ₩23,081 | ₩23,081 | -2.71% | 2.4천 |
|---|
| 2026.06.16 | ₩24,085 | ₩24,085 | ₩23,549 | ₩23,549 | -2.22% | 2.7천 |
|---|
| 2026.06.15 | ₩23,148 | ₩23,924 | ₩23,148 | ₩23,764 | +2.66% | 2천 |
|---|
| 2026.06.12 | ₩22,960 | ₩23,081 | ₩22,773 | ₩23,067 | +0.47% | 3.5천 |
|---|
| 2026.06.11 | ₩22,157 | ₩22,893 | ₩22,157 | ₩22,893 | +3.32% | 3.8천 |
|---|
| 2026.06.10 | ₩22,572 | ₩22,572 | ₩21,903 | ₩21,903 | -2.97% | 1.9천 |
|---|
| 2026.06.09 | ₩23,509 | ₩23,509 | ₩21,782 | ₩22,532 | -4.16% | 8.9천 |
|---|
| 2026.06.08 | ₩22,251 | ₩22,867 | ₩22,251 | ₩22,599 | +1.56% | 2.9천 |
|---|
| 2026.06.05 | ₩23,188 | ₩23,188 | ₩22,465 | ₩22,478 | -3.06% | 2천 |
|---|
| 2026.06.04 | ₩23,643 | ₩23,884 | ₩23,603 | ₩23,844 | +0.85% | 4천 |
|---|
| 2026.06.03 | ₩23,857 | ₩23,857 | ₩23,697 | ₩23,737 | -0.51% | 6.9천 |
|---|
| 2026.06.02 | ₩24,005 | ₩24,125 | ₩23,897 | ₩24,098 | +0.39% | 9.2천 |
|---|
| 2026.06.01 | ₩24,165 | ₩24,165 | ₩23,616 | ₩23,897 | -1.11% | 1.7만 |
|---|
| 2026.05.29 | ₩23,844 | ₩23,844 | ₩23,697 | ₩23,777 | -0.28% | 3.8천 |
|---|
| 2026.05.28 | ₩23,536 | ₩23,723 | ₩23,523 | ₩23,710 | +0.74% | 3.8천 |
|---|
| 2026.05.27 | ₩23,764 | ₩23,764 | ₩23,429 | ₩23,496 | -1.13% | 5.1천 |
|---|
| 2026.05.26 | ₩23,469 | ₩23,656 | ₩23,456 | ₩23,603 | +0.57% | 5.7천 |
|---|
| 2026.05.22 | ₩23,148 | ₩23,148 | ₩23,014 | ₩23,041 | -0.46% | 3.6천 |
|---|
| 2026.05.21 | ₩22,532 | ₩23,067 | ₩22,532 | ₩22,960 | +1.90% | 2.9천 |
|---|
| 2026.05.20 | ₩22,277 | ₩22,800 | ₩22,277 | ₩22,800 | +2.34% | 3.9천 |
|---|
| 2026.05.19 | ₩22,264 | ₩22,452 | ₩22,090 | ₩22,184 | -0.36% | 5.5천 |
|---|
| 2026.05.18 | ₩22,532 | ₩22,666 | ₩22,304 | ₩22,518 | -0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩22,559 | ₩22,733 | ₩22,438 | ₩22,505 | -0.24% | 3.3만 |
|---|
| 2026.05.14 | ₩23,576 | ₩23,576 | ₩23,014 | ₩23,282 | -1.25% | 1.8만 |
|---|
| 2026.05.13 | ₩22,692 | ₩23,108 | ₩22,692 | ₩23,094 | +1.77% | 2.1만 |
|---|
| 2026.05.12 | ₩22,706 | ₩22,813 | ₩22,452 | ₩22,813 | +0.47% | 4.1천 |
|---|
| 2026.05.11 | ₩23,067 | ₩23,188 | ₩22,893 | ₩23,081 | +0.06% | 5.4천 |
|---|
| 2026.05.08 | ₩23,054 | ₩23,067 | ₩22,920 | ₩23,041 | -0.06% | 8.8천 |
|---|
| 2026.05.07 | ₩22,987 | ₩23,054 | ₩22,612 | ₩22,626 | -1.57% | 3.5만 |
|---|
| 2026.05.06 | ₩22,773 | ₩23,067 | ₩22,706 | ₩23,067 | +1.29% | 2.2만 |
|---|
| 2026.05.05 | ₩22,063 | ₩22,277 | ₩22,050 | ₩22,197 | +0.61% | 3.9천 |
|---|
| 2026.05.04 | ₩21,970 | ₩22,103 | ₩21,729 | ₩21,755 | -0.98% | 1.8천 |
|---|
| 2026.05.01 | ₩22,050 | ₩22,251 | ₩22,036 | ₩22,036 | -0.06% | 7.1천 |
|---|
| 2026.04.30 | ₩22,050 | ₩22,050 | ₩21,488 | ₩22,050 | 0.00% | 1.8만 |
|---|
| 2026.04.29 | ₩21,488 | ₩21,488 | ₩21,287 | ₩21,300 | -0.87% | 1.2만 |
|---|
| 2026.04.28 | ₩21,528 | ₩21,555 | ₩21,340 | ₩21,541 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩21,782 | ₩21,809 | ₩21,675 | ₩21,809 | +0.12% | 5.2천 |
|---|
| 2026.04.24 | ₩21,541 | ₩21,782 | ₩21,488 | ₩21,782 | +1.12% | 9.1천 |
|---|
| 2026.04.23 | ₩22,077 | ₩22,077 | ₩21,019 | ₩21,434 | -2.91% | 1.5만 |
|---|
| 2026.04.22 | ₩21,621 | ₩21,742 | ₩21,608 | ₩21,742 | +0.56% | 8.3천 |
|---|
| 2026.04.21 | ₩21,836 | ₩21,889 | ₩21,367 | ₩21,367 | -2.15% | 1.5만 |
|---|
| 2026.04.20 | ₩21,769 | ₩21,889 | ₩21,715 | ₩21,809 | +0.18% | 9.6천 |
|---|
| 2026.04.17 | ₩21,876 | ₩22,063 | ₩21,836 | ₩21,956 | +0.37% | 7.8천 |
|---|
| 2026.04.16 | ₩21,581 | ₩21,581 | ₩21,300 | ₩21,447 | -0.62% | 2.5만 |
|---|
| 2026.04.15 | ₩21,193 | ₩21,407 | ₩21,139 | ₩21,407 | +1.01% | 1.5만 |
|---|
| 2026.04.14 | ₩20,952 | ₩21,193 | ₩20,952 | ₩21,193 | +1.15% | 3.8만 |
|---|
| 2026.04.13 | ₩20,176 | ₩20,765 | ₩20,122 | ₩20,765 | +2.92% | 1.7만 |
|---|
| 2026.04.10 | ₩20,791 | ₩20,791 | ₩20,296 | ₩20,336 | -2.19% | 5.3천 |
|---|
| 2026.04.09 | ₩20,082 | ₩20,430 | ₩19,948 | ₩20,390 | +1.53% | 6.4천 |
|---|
| 2026.04.08 | ₩20,403 | ₩20,403 | ₩20,055 | ₩20,216 | -0.92% | 5.8만 |
|---|
| 2026.04.07 | ₩18,890 | ₩19,038 | ₩18,569 | ₩19,038 | +0.78% | 1.2만 |
|---|
| 2026.04.06 | ₩19,305 | ₩19,305 | ₩18,904 | ₩19,011 | -1.53% | 1.1만 |
|---|
| 2026.04.02 | ₩18,234 | ₩18,877 | ₩18,234 | ₩18,877 | +3.52% | 1.1만 |
|---|
| 2026.04.01 | ₩19,292 | ₩19,292 | ₩18,850 | ₩19,024 | -1.39% | 2.6만 |
|---|
| 2026.03.31 | ₩17,953 | ₩18,623 | ₩17,886 | ₩18,623 | +3.73% | 3.5만 |
|---|
| 2026.03.30 | ₩17,699 | ₩17,873 | ₩17,404 | ₩17,592 | -0.61% | 2.2만 |
|---|
| 2026.03.27 | ₩17,940 | ₩18,034 | ₩17,605 | ₩17,712 | -1.27% | 3.6만 |
|---|
| 2026.03.26 | ₩18,743 | ₩18,743 | ₩18,181 | ₩18,208 | -2.86% | 1.8만 |
|---|
| 2026.03.25 | ₩19,332 | ₩19,332 | ₩18,810 | ₩18,944 | -2.01% | 1.4만 |
|---|
| 2026.03.24 | ₩18,395 | ₩18,743 | ₩18,395 | ₩18,596 | +1.09% | 7.6천 |
|---|
| 2026.03.23 | ₩19,011 | ₩19,185 | ₩18,703 | ₩18,810 | -1.06% | 1.1만 |
|---|
| 2026.03.20 | ₩18,582 | ₩18,636 | ₩17,913 | ₩18,154 | -2.31% | 1.8만 |
|---|
| 2026.03.19 | ₩18,730 | ₩19,118 | ₩18,435 | ₩19,011 | +1.50% | 1.2만 |
|---|
| 2026.03.18 | ₩19,439 | ₩19,439 | ₩19,078 | ₩19,078 | -1.86% | 3.1천 |
|---|
| 2026.03.17 | ₩19,761 | ₩19,814 | ₩19,694 | ₩19,720 | -0.20% | 3.7천 |
|---|
| 2026.03.16 | ₩19,613 | ₩19,640 | ₩19,372 | ₩19,506 | -0.55% | 1.2만 |
|---|
| 2026.03.13 | ₩19,573 | ₩19,653 | ₩18,997 | ₩19,051 | -2.67% | 6.8천 |
|---|
| 2026.03.12 | ₩19,814 | ₩19,814 | ₩19,346 | ₩19,346 | -2.36% | 1.2만 |
|---|
| 2026.03.11 | ₩20,055 | ₩20,149 | ₩19,841 | ₩20,149 | +0.47% | 3만 |
|---|
| 2026.03.10 | ₩20,095 | ₩20,524 | ₩20,068 | ₩20,068 | -0.13% | 1.2만 |
|---|