시장 데이터를 불러오는 중
전체 종목
MAX Airlines -3X Inverse Leveraged ETNs 과거 주가
MAX Airlines -3X Inverse Leveraged ETNs · JETD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MAX Airlines -3X Inverse Leveraged ETNs · JETD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,636 | ₩4,998 | ₩4,556 | ₩4,770 | +2.89% | 9.3만 |
| 2026.09.28–2026.10.02 | ₩4,636 | ₩4,744 | ₩4,476 | ₩4,610 | -0.58% | 30.6만 |
| 2026.09.21–2026.09.25 | ₩4,368 | ₩4,677 | ₩4,107 | ₩4,315 | -1.23% | 19.5만 |
| 2026.09.14–2026.09.18 | ₩4,610 | ₩4,663 | ₩4,288 | ₩4,472 | -2.99% | 58.5만 |
| 2026.09.08–2026.09.11 | ₩4,208 | ₩4,583 | ₩4,141 | ₩4,368 | +3.82% | 30.3만 |
| 2026.08.31–2026.09.04 | ₩3,980 | ₩4,301 | ₩3,980 | ₩4,020 | +1.01% | 29.8만 |
| 2026.08.24–2026.08.28 | ₩3,685 | ₩3,859 | ₩3,578 | ₩3,832 | +4.00% | 22.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,779 |
| ₩3,109 |
| ₩3,752 |
| +20.69% |
| 30.7만 |
| 2026.08.10–2026.08.14 | ₩2,975 | ₩3,176 | ₩2,975 | ₩3,097 | +4.10% | 20.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,975 | ₩3,028 | ₩2,586 | ₩2,945 | -0.99% | 42.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,149 | ₩3,404 | ₩3,042 | ₩3,229 | +2.55% | 32.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,430 | ₩3,645 | ₩3,229 | ₩3,337 | -2.73% | 54.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,196 | ₩3,484 | ₩3,176 | ₩3,471 | +8.60% | 93.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,881 | ₩3,337 | ₩2,781 | ₩3,149 | +9.30% | 83.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,961 | ₩3,055 | ₩2,802 | ₩2,881 | -2.71% | 51.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,377 | ₩3,484 | ₩2,814 | ₩3,002 | -11.11% | 56.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,390 | ₩3,497 | ₩3,256 | ₩3,401 | +0.32% | 64.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,449 | ₩4,744 | ₩3,645 | ₩3,688 | -17.11% | 46.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,154 | ₩4,636 | ₩4,054 | ₩4,449 | +7.10% | 38.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,543 | ₩4,543 | ₩3,832 | ₩3,926 | -13.57% | 45.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,816 | ₩6,057 | ₩4,663 | ₩4,784 | -17.74% | 70만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,092 | ₩5,762 | ₩5,065 | ₩5,762 | +13.16% | 71.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,963 | ₩6,338 | ₩4,831 | ₩5,079 | -14.83% | 117.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,722 | ₩6,265 | ₩5,507 | ₩5,775 | +0.94% | 114.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,998 | ₩5,963 | ₩4,878 | ₩5,682 | +13.67% | 149.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,789 | ₩5,896 | ₩4,435 | ₩4,864 | -15.97% | 93.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,539 | ₩6,794 | ₩4,985 | ₩5,534 | -15.37% | 133만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,263 | ₩7,812 | ₩6,097 | ₩6,499 | -10.52% | 127.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,419 | ₩7,410 | ₩6,218 | ₩7,330 | +14.20% | 114.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,740 | ₩7,223 | ₩6,137 | ₩7,101 | +5.35% | 100.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,271 | ₩6,955 | ₩5,628 | ₩6,834 | +8.97% | 176.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,079 | ₩6,244 | ₩4,884 | ₩6,017 | +18.47% | 98.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,573 | ₩4,891 | ₩4,489 | ₩4,815 | +5.27% | 60.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,744 | ₩4,851 | ₩4,395 | ₩4,556 | -3.95% | 36.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,342 | ₩4,971 | ₩4,288 | ₩4,757 | +9.57% | 19.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,574 | ₩5,574 | ₩4,328 | ₩4,346 | -22.04% | 74.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,668 | ₩6,030 | ₩5,641 | ₩5,754 | +1.51% | 15.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,507 | ₩5,762 | ₩5,293 | ₩5,667 | +2.90% | 9.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,588 | ₩5,755 | ₩5,226 | ₩5,294 | -5.25% | 17.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,057 | ₩6,057 | ₩5,454 | ₩5,454 | -9.96% | 6만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,298 | ₩6,526 | ₩6,151 | ₩6,152 | -2.32% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,298 | ₩6,298 | ₩6,070 | ₩6,218 | -1.28% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,754 | ₩6,754 | ₩6,271 | ₩6,271 | -7.14% | 3.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,512 | ₩7,571 | ₩6,683 | ₩6,813 | -9.31% | 3.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,355 | ₩8,429 | ₩7,491 | ₩7,576 | -9.32% | 5.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,434 | ₩9,434 | ₩8,000 | ₩8,007 | -15.13% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,025 | ₩10,002 | ₩8,938 | ₩9,440 | +4.60% | 5.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,449 | ₩9,045 | ₩8,201 | ₩8,792 | +4.06% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,099 | ₩9,702 | ₩8,549 | ₩8,750 | -3.83% | 16.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,415 | ₩9,434 | ₩8,174 | ₩9,088 | +7.99% | 6.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,340 | ₩9,340 | ₩8,486 | ₩8,630 | -7.60% | 9.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,358 | ₩10,385 | ₩9,219 | ₩9,674 | -6.61% | 4만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,621 | ₩10,570 | ₩9,501 | ₩10,570 | +9.86% | 1.1만 |
|---|