Leverage Shares 3x Long China Tech ETP Securities

KWE3
🏛️ 독일 →
29.56
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 19.69 19.82 19.61 19.82 0.0M
2023-12-28 19.85 20.26 19.53 20.26 0.0M
2023-12-27 18.40 18.58 17.39 17.39 0.0M
2023-12-22 17.23 18.15 16.83 18.15 0.0M
2023-12-21 20.28 20.28 19.96 20.09 0.0M
2023-12-20 20.16 20.16 19.86 19.86 0.0M
2023-12-19 20.05 20.68 19.88 20.68 0.0M
2023-12-18 20.96 20.98 19.93 19.93 0.0M
2023-12-15 21.49 21.92 21.45 21.84 0.0M
2023-12-14 20.12 21.19 20.12 21.19 0.0M
2023-12-13 20.15 20.33 19.76 19.76 0.0M
2023-12-12 20.92 20.95 20.74 20.76 0.0M
2023-12-11 19.78 20.36 19.69 20.36 0.0M
2023-12-08 20.58 20.58 20.39 20.39 0.0M
2023-12-07 20.59 20.71 20.56 20.68 0.0M
2023-12-06 20.72 20.94 20.71 20.86 0.0M
2023-12-05 20.08 20.08 19.49 19.88 0.0M
2023-12-04 22.32 22.32 20.66 20.66 0.0M
2023-12-01 22.84 22.84 22.15 22.15 0.0M
2023-11-30 22.79 22.84 22.79 22.84 0.0M
2023-11-29 22.54 22.54 22.51 22.51 0.0M
2023-11-28 23.95 23.95 23.57 23.57 0.0M
2023-11-27 23.90 23.90 23.27 23.27 0.0M
2023-11-24 23.14 24.25 23.14 24.25 0.0M
2023-11-23 24.70 24.81 24.70 24.81 0.0M
2023-11-22 23.91 23.91 23.58 23.58 0.0M
2023-11-21 23.90 23.90 23.05 23.05 0.0M
2023-11-20 22.89 25.30 22.89 25.30 0.0M
2023-11-17 22.02 22.28 22.02 22.28 0.0M
2023-11-16 25.43 25.43 22.14 22.14 0.0M
2023-11-15 25.05 26.14 24.58 26.14 0.0M
2023-11-14 21.55 22.89 21.55 22.89 0.0M
2023-11-13 22.95 22.95 22.51 22.51 0.0M
2023-11-10 20.72 20.98 20.72 20.98 0.0M
2023-11-09 22.32 22.32 22.31 22.31 0.0M
2023-11-08 22.61 22.98 22.61 22.98 0.0M
2023-11-07 22.71 22.78 22.71 22.78 0.0M
2023-11-06 23.80 23.80 23.34 23.34 0.0M
2023-11-03 22.11 22.64 21.19 22.64 0.0M
2023-11-02 19.92 20.29 19.92 20.13 0.0M
2023-11-01 19.55 19.59 19.31 19.59 0.0M
2023-10-31 20.18 20.26 19.13 19.13 0.0M
2023-10-30 21.94 22.15 21.01 21.01 0.0M
2023-10-27 22.08 22.08 20.92 20.92 0.0M
2023-10-26 20.19 20.92 20.19 20.92 0.0M
2023-10-25 20.68 20.76 20.68 20.74 0.0M
2023-10-24 19.13 22.41 19.13 22.41 0.0M
2023-10-23 18.82 19.93 18.70 19.93 0.0M
2023-10-20 19.69 19.69 19.29 19.29 0.0M
2023-10-19 20.88 20.88 20.69 20.69 0.0M
2023-10-18 22.18 22.18 21.59 21.59 0.0M
2023-10-17 23.12 23.18 23.05 23.05 0.0M
2023-10-16 22.94 23.98 22.94 23.98 0.0M
2023-10-13 24.35 24.35 23.52 23.52 0.0M
2023-10-12 27.30 27.30 25.28 25.28 0.0M
2023-10-11 26.54 27.40 26.40 27.40 0.0M
2023-10-10 25.55 26.66 25.55 26.66 0.0M
2023-10-09 24.01 24.01 23.90 23.92 0.0M
2023-10-06 22.91 24.44 22.91 24.44 0.0M
2023-10-05 22.25 22.25 21.44 21.72 0.0M
2023-10-04 21.99 22.39 21.99 22.09 0.0M
2023-10-03 23.25 23.25 22.87 22.87 0.0M
2023-10-02 24.20 24.20 23.97 23.97 0.0M
2023-09-29 25.01 25.01 24.15 24.15 0.0M
2023-09-28 22.77 23.08 22.77 23.08 0.0M
2023-09-27 23.45 23.45 22.32 23.21 0.0M
2023-09-26 23.11 23.34 23.11 23.25 0.0M
2023-09-25 23.09 23.87 23.09 23.87 0.0M
2023-09-21 22.52 22.52 22.08 22.15 0.0M
2023-09-20 23.82 24.34 23.82 24.10 0.0M
2023-09-19 24.92 25.05 24.44 24.44 0.0M
2023-09-18 24.72 24.94 24.32 24.94 0.0M
2023-09-15 26.00 26.00 24.94 24.94 0.0M
2023-09-14 25.30 25.94 25.30 25.90 0.0M
2023-09-13 24.97 25.18 24.97 25.18 0.0M
2023-09-12 25.85 25.85 25.78 25.78 0.0M
2023-09-11 26.14 26.14 25.48 25.48 0.0M
2023-09-08 25.05 25.05 24.15 24.15 0.0M
2023-09-07 26.51 26.84 25.18 25.18 0.0M
2023-09-06 28.34 28.94 28.34 28.93 0.0M
2023-09-05 29.16 29.16 28.54 28.54 0.0M
2023-09-04 31.42 31.49 30.75 30.75 0.0M
2023-09-01 29.07 32.07 29.07 31.47 0.0M
2023-08-31 26.93 28.33 26.93 27.67 0.0M
2023-08-30 27.60 28.10 27.60 28.10 0.0M
2023-08-29 27.31 29.86 27.31 29.86 0.0M
2023-08-28 24.27 27.26 24.27 27.26 0.0M
2023-08-25 25.65 25.65 24.44 24.44 0.0M
2023-08-24 27.16 27.16 25.67 25.67 0.0M
2023-08-23 23.97 25.31 23.97 25.07 0.0M
2023-08-22 24.55 24.55 23.61 23.61 0.0M
2023-08-21 22.88 23.55 22.88 23.14 0.0M
2023-08-18 23.68 23.68 23.09 23.19 0.0M
2023-08-17 27.63 27.63 26.33 26.33 0.0M
2023-08-16 26.50 26.50 25.03 25.60 0.0M
2023-08-15 27.99 27.99 27.07 27.07 0.0M
2023-08-14 28.11 28.86 28.11 28.30 0.0M
2023-08-11 30.20 30.20 27.77 27.77 0.0M
2023-08-10 32.32 33.93 32.32 33.89 0.0M
2023-08-09 32.26 32.26 31.12 31.12 0.0M
2023-08-08 31.83 31.83 30.13 30.43 0.0M
2023-08-07 35.05 35.46 32.43 32.43 0.0M
2023-08-04 35.69 35.69 35.04 35.54 0.0M
2023-08-03 31.62 35.78 31.62 35.78 0.0M
2023-08-02 36.88 36.88 31.62 31.62 0.0M
2023-08-01 39.11 39.11 36.88 36.88 0.0M
2023-07-31 37.61 39.37 37.61 39.37 0.0M
2023-07-28 34.28 37.61 34.28 37.61 0.0M
2023-07-27 33.63 34.35 33.63 33.79 0.0M
2023-07-26 31.92 33.63 31.62 33.63 0.0M
2023-07-25 32.12 33.92 31.92 31.92 0.0M
2023-07-24 27.54 31.85 27.00 31.85 0.0M
2023-07-21 27.67 28.81 27.67 27.96 0.0M
2023-07-20 29.07 29.07 27.67 27.67 0.0M
2023-07-19 27.51 29.07 27.51 29.07 0.0M
2023-07-18 29.79 29.79 27.51 27.51 0.0M
2023-07-17 31.50 31.50 29.79 29.79 0.0M
2023-07-14 33.13 33.13 31.50 31.50 0.0M
2023-07-13 31.22 33.66 31.22 33.23 0.0M
2023-07-12 27.60 31.22 27.60 31.22 0.0M
2023-07-11 27.06 27.34 26.93 27.34 0.0M
2023-07-10 26.15 27.06 25.98 27.06 0.0M
2023-07-07 23.95 26.15 23.95 26.15 0.0M
2023-07-06 27.03 27.03 23.94 23.95 0.0M
2023-07-05 28.53 28.53 25.75 27.03 0.0M
2023-07-04 27.43 28.53 27.43 28.53 0.0M
2023-07-03 25.67 27.64 25.67 27.43 0.0M
2023-06-30 25.24 25.67 25.08 25.67 0.0M
2023-06-29 26.34 26.34 25.24 25.24 0.0M
2023-06-28 27.87 27.87 26.34 26.34 0.0M
2023-06-27 26.15 27.87 26.15 27.87 0.0M
2023-06-26 25.85 26.15 25.85 26.15 0.0M
2023-06-23 27.71 27.71 25.85 25.85 0.0M
2023-06-22 28.27 28.27 27.24 27.71 0.0M
2023-06-21 31.96 31.96 28.27 28.27 0.0M
2023-06-20 33.71 33.71 31.80 31.96 0.0M
2023-06-19 34.58 34.58 33.46 33.71 0.0M
2023-06-16 35.44 36.91 34.58 34.58 0.0M
2023-06-15 33.22 35.56 33.22 35.44 0.0M
2023-06-14 29.89 33.22 29.89 33.22 0.0M
2023-06-13 30.53 32.60 30.53 31.69 0.0M
2023-06-12 29.93 30.36 29.93 30.14 0.0M
2023-06-09 30.23 30.63 29.93 29.93 0.0M
2023-06-08 29.83 30.23 28.73 30.23 0.0M
2023-06-07 28.66 30.03 28.43 29.83 0.0M
2023-06-06 26.10 28.66 26.03 28.66 0.0M
2023-06-05 27.64 27.64 26.10 26.10 0.0M
2023-06-02 27.28 27.87 27.28 27.87 0.0M
2023-06-01 20.46 24.72 20.46 24.72 0.0M
2023-05-31 21.96 22.47 20.46 20.46 0.0M
2023-05-30 25.20 25.20 22.39 22.39 0.0M
2023-05-29 25.44 25.44 25.20 25.20 0.0M
2023-05-26 23.71 25.44 23.71 25.44 0.0M
2023-05-25 24.78 24.78 23.71 23.71 0.0M
2023-05-24 26.05 26.05 24.78 24.78 0.0M
2023-05-23 27.87 27.87 27.11 27.11 0.0M
2023-05-22 26.64 29.03 26.64 28.70 0.0M
2023-05-19 28.39 28.39 26.64 26.64 0.0M
2023-05-18 30.87 31.69 28.39 28.39 0.0M
2023-05-17 31.15 31.15 29.64 30.87 0.0M
2023-05-16 30.72 31.15 30.72 31.15 0.0M
2023-05-15 28.06 32.07 28.06 32.07 0.0M
2023-05-12 29.03 29.11 28.06 28.06 0.0M
2023-05-11 27.86 29.03 27.86 29.03 0.0M
2023-05-10 27.14 27.44 27.14 27.44 0.0M
2023-05-09 29.00 29.00 27.14 27.14 0.0M
2023-05-08 30.24 30.24 28.71 29.00 0.0M
2023-05-05 29.52 30.24 29.52 30.24 0.0M
2023-05-04 27.87 29.26 27.87 29.26 0.0M
2023-05-03 27.90 27.96 27.74 27.80 0.0M
2023-05-02 31.13 31.43 27.90 27.90 0.0M
2023-04-28 30.36 31.53 30.36 31.53 0.0M
2023-04-27 29.66 30.36 29.66 30.36 0.0M
2023-04-26 28.06 29.67 28.06 29.66 0.0M
2023-04-25 29.62 29.62 28.06 28.06 0.0M
2023-04-24 33.15 33.25 31.22 31.22 0.0M
2023-04-21 33.62 33.62 33.22 33.22 0.0M
2023-04-20 37.09 37.09 36.65 36.65 0.0M
2023-04-19 38.25 38.25 36.59 37.09 0.0M
2023-04-18 38.20 39.61 38.20 38.72 0.0M
2023-04-17 35.55 39.17 35.55 38.20 0.0M
2023-04-14 37.55 38.22 35.55 35.55 0.0M
2023-04-13 35.59 37.59 35.59 37.55 0.0M
2023-04-12 41.51 41.51 35.59 35.59 0.0M
2023-04-11 41.87 44.33 41.51 41.51 0.0M
2023-04-06 40.47 41.87 40.47 41.87 0.0M
2023-04-05 43.14 43.43 40.45 40.45 0.0M
2023-04-04 45.65 45.65 43.14 43.14 0.0M
2023-04-03 45.93 45.93 45.65 45.65 0.0M
2023-03-31 47.58 47.58 47.02 47.02 0.0M
2023-03-30 45.92 48.85 44.06 48.85 0.0M
2023-03-29 45.09 46.59 45.09 46.59 0.0M
2023-03-28 43.73 44.73 43.73 44.73 0.0M
2023-03-27 42.71 42.71 39.54 39.54 0.0M
2023-03-24 43.69 43.77 41.41 42.71 0.0M
2023-03-23 44.06 44.06 42.59 43.87 0.0M
2023-03-22 39.45 39.57 38.65 38.65 0.0M
2023-03-21 36.77 40.04 36.77 38.58 0.0M
2023-03-20 37.72 37.72 36.21 37.24 0.0M
2023-03-17 36.67 40.98 36.67 38.12 0.0M
2023-03-16 36.02 37.79 36.02 37.79 0.0M
2023-03-15 37.92 37.92 33.28 34.72 0.0M
2023-03-14 36.58 38.48 36.47 38.48 0.0M
2023-03-13 37.44 37.85 36.82 37.85 0.0M
2023-03-10 36.15 37.44 36.15 37.44 0.0M
2023-03-09 42.46 42.46 37.62 37.62 0.0M
2023-03-08 43.09 43.37 41.87 42.74 0.0M
2023-03-07 49.31 49.31 45.29 45.29 0.0M
2023-03-06 51.92 51.92 49.91 50.09 0.0M
2023-03-03 49.99 52.31 49.99 52.31 0.0M
2023-03-02 46.17 49.58 46.17 49.58 0.0M
2023-03-01 41.74 50.28 41.74 46.13 0.0M
2023-02-28 42.56 42.56 40.98 41.74 0.0M
2023-02-27 39.64 42.64 39.64 42.56 0.0M
2023-02-24 45.46 45.46 39.64 39.64 0.0M
2023-02-23 45.20 50.19 45.20 45.46 0.0M
2023-02-22 45.87 47.75 45.20 45.20 0.0M
2023-02-21 53.44 53.44 45.87 45.87 0.0M
2023-02-20 50.65 53.91 50.65 53.44 0.0M
2023-02-17 52.80 52.80 50.65 50.65 0.0M
2023-02-16 54.33 57.16 54.33 56.83 0.0M
2023-02-15 55.20 55.20 54.33 54.33 0.0M
2023-02-14 59.63 59.63 55.20 55.20 0.0M
2023-02-13 58.49 59.37 57.09 58.77 0.0M
2023-02-10 61.79 61.79 55.47 55.47 0.0M
2023-02-09 57.80 64.42 57.80 61.79 0.0M
2023-02-08 60.03 60.40 56.91 57.80 0.0M
2023-02-07 59.73 62.53 59.73 60.03 0.0M
2023-02-06 59.16 59.73 55.48 59.73 0.0M
2023-02-03 68.83 68.83 67.95 67.95 0.0M
2023-02-02 71.57 73.97 68.83 68.83 0.0M
2023-02-01 68.45 73.02 68.45 70.30 0.0M
2023-01-31 69.14 69.14 64.76 68.45 0.0M
2023-01-30 67.01 70.07 67.01 69.14 0.0M
2023-01-27 78.56 81.34 78.56 78.92 0.0M
2023-01-26 72.96 78.56 72.96 78.56 0.0M
2023-01-25 73.24 74.36 72.72 72.96 0.0M
2023-01-24 74.57 75.79 73.24 73.24 0.0M
2023-01-23 72.20 75.16 72.20 74.57 0.0M
2023-01-20 65.07 72.20 65.07 72.20 0.0M
2023-01-19 65.55 65.55 65.07 65.07 0.0M
2023-01-18 70.06 71.06 65.55 65.55 0.0M
2023-01-17 71.86 73.59 70.06 70.06 0.0M
2023-01-16 72.90 72.90 71.86 71.86 0.0M
2023-01-13 69.70 74.99 69.70 72.90 0.0M
2023-01-12 73.30 73.30 69.70 69.70 0.0M
2023-01-11 74.09 74.93 74.09 74.93 0.0M
2023-01-10 74.39 74.60 74.32 74.60 0.0M
2023-01-09 75.38 77.73 75.38 76.09 0.0M
2023-01-06 70.53 73.37 70.53 73.37 0.0M
2023-01-05 71.06 74.69 70.24 74.69 0.0M
2023-01-04 67.21 68.64 65.77 68.64 0.0M
2023-01-03 54.81 55.33 54.81 55.33 0.0M