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 | ₩4,641 | ₩5,003 | ₩4,560 | ₩4,775 | +2.89% | 9.3만 |
| 2026.09.28–2026.10.02 | ₩4,641 | ₩4,748 | ₩4,480 | ₩4,614 | -0.58% | 30.6만 |
| 2026.09.21–2026.09.25 | ₩4,372 | ₩4,681 | ₩4,111 | ₩4,319 | -1.23% | 19.5만 |
| 2026.09.14–2026.09.18 | ₩4,614 | ₩4,668 | ₩4,292 | ₩4,476 | -2.99% | 58.5만 |
| 2026.09.08–2026.09.11 | ₩4,211 | ₩4,587 | ₩4,144 | ₩4,372 | +3.82% | 30.3만 |
| 2026.08.31–2026.09.04 | ₩3,983 | ₩4,305 | ₩3,983 | ₩4,024 | +1.01% | 29.8만 |
| 2026.08.24–2026.08.28 | ₩3,688 | ₩3,863 | ₩3,581 | ₩3,836 | +4.00% | 22.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,782 |
| ₩3,112 |
| ₩3,755 |
| +20.69% |
| 30.7만 |
| 2026.08.10–2026.08.14 | ₩2,978 | ₩3,179 | ₩2,978 | ₩3,100 | +4.10% | 20.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,978 | ₩3,031 | ₩2,589 | ₩2,948 | -0.99% | 42.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,152 | ₩3,407 | ₩3,045 | ₩3,232 | +2.55% | 32.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,434 | ₩3,648 | ₩3,232 | ₩3,340 | -2.73% | 54.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,199 | ₩3,487 | ₩3,179 | ₩3,474 | +8.60% | 93.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,884 | ₩3,340 | ₩2,783 | ₩3,152 | +9.30% | 83.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,964 | ₩3,058 | ₩2,805 | ₩2,884 | -2.71% | 51.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,380 | ₩3,487 | ₩2,817 | ₩3,004 | -11.11% | 56.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,393 | ₩3,501 | ₩3,259 | ₩3,404 | +0.32% | 64.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,453 | ₩4,748 | ₩3,648 | ₩3,691 | -17.11% | 46.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,158 | ₩4,641 | ₩4,057 | ₩4,453 | +7.10% | 38.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,547 | ₩4,547 | ₩3,836 | ₩3,930 | -13.57% | 45.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,821 | ₩6,062 | ₩4,668 | ₩4,788 | -17.74% | 70만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,097 | ₩5,767 | ₩5,070 | ₩5,767 | +13.16% | 71.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,969 | ₩6,344 | ₩4,835 | ₩5,083 | -14.83% | 117.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,727 | ₩6,270 | ₩5,512 | ₩5,781 | +0.94% | 114.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,003 | ₩5,969 | ₩4,882 | ₩5,687 | +13.67% | 149.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,794 | ₩5,901 | ₩4,440 | ₩4,869 | -15.97% | 93.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,545 | ₩6,800 | ₩4,989 | ₩5,539 | -15.37% | 133만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,270 | ₩7,819 | ₩6,103 | ₩6,505 | -10.52% | 127.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,425 | ₩7,417 | ₩6,223 | ₩7,337 | +14.20% | 114.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,746 | ₩7,229 | ₩6,143 | ₩7,107 | +5.35% | 100.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,277 | ₩6,961 | ₩5,633 | ₩6,840 | +8.97% | 176.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,083 | ₩6,250 | ₩4,889 | ₩6,022 | +18.47% | 98.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,578 | ₩4,896 | ₩4,493 | ₩4,819 | +5.27% | 60.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,748 | ₩4,855 | ₩4,399 | ₩4,560 | -3.95% | 36.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,346 | ₩4,976 | ₩4,292 | ₩4,761 | +9.57% | 19.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,580 | ₩5,580 | ₩4,332 | ₩4,350 | -22.04% | 74.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,673 | ₩6,036 | ₩5,647 | ₩5,759 | +1.51% | 15.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,512 | ₩5,767 | ₩5,298 | ₩5,672 | +2.90% | 9.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,593 | ₩5,761 | ₩5,231 | ₩5,299 | -5.25% | 17.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,062 | ₩6,062 | ₩5,459 | ₩5,459 | -9.96% | 6만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,304 | ₩6,532 | ₩6,156 | ₩6,158 | -2.32% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,304 | ₩6,304 | ₩6,076 | ₩6,223 | -1.28% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,760 | ₩6,760 | ₩6,277 | ₩6,277 | -7.14% | 3.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,519 | ₩7,578 | ₩6,689 | ₩6,819 | -9.31% | 3.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,363 | ₩8,436 | ₩7,498 | ₩7,583 | -9.32% | 5.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,442 | ₩9,442 | ₩8,007 | ₩8,014 | -15.13% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,033 | ₩10,011 | ₩8,946 | ₩9,449 | +4.60% | 5.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,457 | ₩9,053 | ₩8,208 | ₩8,800 | +4.06% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,107 | ₩9,711 | ₩8,557 | ₩8,758 | -3.83% | 16.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,423 | ₩9,442 | ₩8,182 | ₩9,096 | +7.99% | 6.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,348 | ₩9,348 | ₩8,494 | ₩8,638 | -7.60% | 9.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,368 | ₩10,395 | ₩9,228 | ₩9,682 | -6.61% | 4만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,630 | ₩10,580 | ₩9,509 | ₩10,580 | +9.86% | 1.1만 |
|---|