Leverage Shares 2X Long AMD Daily ETF (AMDG)

AMDG
🏛️ 미국 →
19.08
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 19.43 19.72 18.52 19.08 0.1M
2025-09-25 18.57 19.61 17.99 19.52 0.1M
2025-09-24 20.06 20.36 18.93 19.44 0.1M
2025-09-23 19.33 20.06 19.09 19.50 0.1M
2025-09-22 18.67 19.88 18.67 19.19 0.2M
2025-09-19 18.61 19.20 18.32 18.64 0.1M
2025-09-18 17.14 18.96 16.90 18.80 0.5M
2025-09-17 19.17 19.61 18.30 19.08 0.1M
2025-09-16 19.65 19.72 19.15 19.44 0.1M
2025-09-15 19.15 19.61 18.75 19.59 0.1M
2025-09-12 18.64 19.40 18.13 18.96 0.3M
2025-09-11 18.99 19.28 18.16 18.31 0.2M
2025-09-10 20.25 20.43 18.91 19.26 0.3M
2025-09-09 17.54 18.40 17.54 18.40 0.2M
2025-09-08 17.54 17.64 16.92 17.36 0.2M
2025-09-05 18.82 18.82 17.11 17.31 0.3M
2025-09-04 19.43 20.01 19.00 20.01 0.1M
2025-09-03 20.00 20.42 19.76 20.05 0.0M
2025-09-02 19.01 20.12 18.77 20.10 0.1M
2025-08-29 21.26 21.55 20.08 20.21 0.1M
2025-08-28 21.80 22.32 21.33 21.80 0.1M
2025-08-27 21.14 21.53 20.90 21.36 0.1M
2025-08-26 21.88 22.05 20.87 21.29 0.1M
2025-08-25 20.98 20.99 20.11 20.48 0.1M
2025-08-22 20.29 21.76 20.18 21.60 0.3M
2025-08-21 21.09 21.09 20.42 20.61 0.1M
2025-08-20 20.56 21.31 19.23 21.01 0.1M
2025-08-19 23.16 23.16 21.27 21.32 0.2M
2025-08-18 24.11 24.60 23.53 23.97 0.1M
2025-08-15 24.95 24.95 24.00 24.36 0.1M
2025-08-14 24.98 26.59 24.96 25.36 0.2M
2025-08-13 25.11 26.90 24.96 26.35 0.2M
2025-08-12 23.35 23.78 22.15 23.77 0.1M
2025-08-11 22.44 24.75 22.37 23.08 0.3M
2025-08-08 23.52 24.18 22.66 23.20 0.3M
2025-08-07 21.72 23.94 21.72 23.14 0.3M
2025-08-06 21.23 21.54 19.36 20.77 0.5M
2025-08-05 24.73 24.79 23.28 23.88 0.3M
2025-08-04 23.86 24.77 23.69 24.54 0.2M
2025-08-01 22.62 23.88 21.91 23.17 0.3M
2025-07-31 26.11 26.13 24.08 24.47 0.3M
2025-07-30 24.31 25.59 23.78 25.40 0.2M
2025-07-29 24.24 26.12 24.24 24.84 0.3M
2025-07-28 22.55 24.00 22.50 23.79 0.4M
2025-07-25 21.15 22.06 20.85 21.91 0.4M
2025-07-24 19.97 21.22 19.90 20.84 0.1M
2025-07-23 19.33 20.07 19.33 19.94 0.1M
2025-07-22 19.29 19.29 17.69 18.95 0.2M
2025-07-21 19.67 20.35 19.53 19.54 0.2M
2025-07-18 20.23 20.50 19.45 19.56 0.2M
2025-07-17 20.83 20.83 20.00 20.47 0.2M
2025-07-16 19.16 20.41 18.64 20.37 0.3M
2025-07-15 18.79 19.95 18.79 19.26 0.5M
2025-07-14 16.82 17.32 16.07 17.08 0.2M
2025-07-11 16.25 17.32 16.01 17.13 0.2M
2025-07-10 16.38 16.97 16.12 16.61 0.3M
2025-07-09 15.37 15.81 15.17 15.35 0.2M
2025-07-08 15.10 15.48 14.82 15.22 0.2M
2025-07-07 15.03 15.10 14.35 14.58 0.1M
2025-07-03 15.45 15.60 15.14 15.27 0.1M
2025-07-02 14.70 15.66 14.70 15.41 0.1M
2025-07-01 15.48 15.79 14.68 14.89 0.2M
2025-06-30 16.73 16.73 16.05 16.22 0.2M
2025-06-27 16.75 17.53 16.18 16.68 0.2M
2025-06-26 17.17 17.17 16.25 16.65 0.2M
2025-06-25 16.03 16.75 15.74 16.62 0.3M
2025-06-24 14.50 15.50 14.35 15.49 0.3M
2025-06-23 13.75 14.37 13.08 13.63 0.3M
2025-06-20 13.45 14.27 13.23 13.36 0.2M
2025-06-18 13.36 13.55 12.87 13.09 0.2M
2025-06-17 13.31 13.86 13.04 13.13 0.4M
2025-06-16 11.53 13.30 11.37 12.98 0.3M
2025-06-13 10.95 11.37 10.83 11.05 0.2M
2025-06-12 11.91 12.17 11.46 11.50 0.1M
2025-06-11 12.65 12.65 11.84 12.05 0.1M
2025-06-10 12.05 12.60 12.00 12.46 0.1M
2025-06-09 11.82 12.28 11.73 12.17 0.1M
2025-06-06 11.46 11.46 11.06 11.12 0.0M
2025-06-05 11.70 11.70 10.85 11.04 0.1M
2025-06-04 11.37 11.72 11.05 11.61 0.2M
2025-06-03 10.69 11.39 10.69 11.35 0.0M
2025-06-02 10.36 10.89 10.36 10.85 0.0M
2025-05-30 10.07 10.27 9.80 10.11 0.0M
2025-05-29 11.04 11.04 10.43 10.56 0.0M
2025-05-28 10.93 10.93 10.51 10.51 0.0M
2025-05-27 10.61 11.00 10.53 10.89 0.1M
2025-05-23 9.71 10.18 9.71 10.10 0.0M
2025-05-22 10.25 10.51 10.16 10.41 0.0M
2025-05-21 10.77 11.20 10.31 10.46 0.0M
2025-05-20 10.75 10.78 10.46 10.74 0.1M
2025-05-19 11.00 11.09 10.84 10.97 0.1M
2025-05-16 11.60 11.63 11.25 11.46 0.1M
2025-05-15 11.41 11.52 10.84 11.02 0.1M
2025-05-14 11.97 12.43 11.39 11.59 0.1M
2025-05-13 10.07 10.67 10.06 10.58 0.1M
2025-05-12 10.19 10.20 9.65 9.79 0.1M
2025-05-09 8.93 8.94 8.69 8.87 0.0M
2025-05-08 8.72 9.22 8.69 8.69 0.1M
2025-05-07 8.49 8.97 7.94 8.49 0.1M
2025-05-06 8.12 8.42 8.00 8.19 0.2M
2025-05-05 8.23 8.76 8.23 8.53 0.1M
2025-05-02 8.16 8.35 8.16 8.23 0.0M
2025-05-01 8.30 8.42 7.85 7.87 0.0M
2025-04-30 7.30 8.00 7.30 8.00 0.0M
2025-04-29 7.86 7.90 7.78 7.80 0.0M
2025-04-28 7.72 8.01 7.54 7.86 0.0M
2025-04-25 7.39 7.96 7.30 7.90 0.0M
2025-04-24 7.10 7.58 6.95 7.56 0.0M
2025-04-23 7.10 7.36 6.95 6.95 0.1M
2025-04-22 6.26 6.45 6.21 6.32 0.1M
2025-04-21 6.23 6.30 5.98 6.23 0.1M
2025-04-17 6.72 6.73 6.41 6.49 0.0M
2025-04-16 6.57 6.96 6.19 6.63 0.1M
2025-04-15 7.95 8.05 7.79 7.79 0.0M
2025-04-14 8.11 8.11 7.54 7.67 0.0M
2025-04-11 7.27 7.67 7.15 7.47 0.0M
2025-04-10 7.27 7.48 6.22 6.80 0.1M
2025-04-09 5.74 8.24 5.69 8.16 0.1M
2025-04-08 6.80 7.15 5.31 5.52 0.0M
2025-04-07 5.68 6.83 5.65 6.33 0.0M
2025-04-04 7.41 7.44 6.61 6.68 0.0M
2025-04-03 9.04 9.09 8.09 8.09 0.0M
2025-04-02 9.50 10.05 9.50 9.85 0.0M
2025-04-01 9.73 9.84 9.53 9.82 0.0M
2025-03-31 9.37 9.83 9.12 9.83 0.0M
2025-03-28 10.42 10.52 9.82 9.94 0.0M
2025-03-27 10.60 10.75 10.41 10.63 0.0M
2025-03-26 12.20 12.47 11.10 11.36 0.0M
2025-03-25 12.03 12.36 11.93 12.32 0.0M
2025-03-24 11.38 12.32 11.36 12.15 0.0M
2025-03-21 10.27 10.80 10.27 10.65 0.0M
2025-03-20 10.45 11.02 10.45 10.82 0.0M
2025-03-19 10.32 10.85 9.87 10.65 0.0M
2025-03-18 10.14 10.25 9.99 10.10 0.1M
2025-03-17 9.92 10.58 9.92 10.33 0.1M
2025-03-14 9.42 9.68 9.38 9.64 0.0M
2025-03-13 9.42 9.45 8.98 9.10 0.0M
2025-03-12 9.26 9.77 9.17 9.63 0.0M
2025-03-11 8.90 9.11 8.63 8.91 0.0M
2025-03-10 9.27 9.68 8.76 8.85 0.1M
2025-03-07 9.31 9.57 8.95 9.57 0.0M
2025-03-06 9.36 9.66 9.23 9.29 0.0M
2025-03-05 9.63 9.86 9.35 9.86 0.0M
2025-03-04 8.84 10.11 8.83 9.70 0.1M
2025-03-03 9.86 9.98 9.01 9.21 0.1M
2025-02-28 9.53 9.85 9.36 9.55 0.0M
2025-02-27 10.63 10.74 9.50 9.51 0.0M
2025-02-26 10.59 10.69 10.44 10.52 0.0M
2025-02-25 11.12 11.30 10.32 10.39 0.0M
2025-02-24 12.00 12.00 11.24 11.24 0.0M
2025-02-21 12.77 12.84 11.81 11.82 0.0M
2025-02-20 12.78 13.09 12.36 12.59 0.0M
2025-02-19 12.64 13.02 12.44 12.71 0.0M
2025-02-18 12.60 12.84 12.54 12.60 0.0M
2025-02-14 12.25 12.64 12.12 12.38 0.1M
2025-02-13 12.20 12.64 11.88 12.12 0.1M
2025-02-12 11.69 12.07 11.61 12.07 0.0M
2025-02-11 11.81 12.37 11.81 11.99 0.1M
2025-02-10 11.44 12.00 11.38 11.82 0.0M
2025-02-07 11.51 11.74 11.15 11.24 0.1M
2025-02-06 11.96 12.21 11.58 11.77 0.0M
2025-02-05 11.36 12.22 10.98 12.19 0.2M
2025-02-04 13.25 13.95 12.94 13.93 0.1M
2025-02-03 12.69 12.95 12.57 12.80 0.1M
2025-01-31 13.99 13.99 13.05 13.21 0.0M
2025-01-30 13.82 14.20 13.58 13.85 0.0M
2025-01-29 13.15 13.80 13.04 13.53 0.1M
2025-01-28 12.71 13.03 12.70 12.84 0.1M
2025-01-27 13.66 13.72 12.74 13.03 0.0M
2025-01-24 15.05 15.47 14.84 14.94 0.0M