시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long MCHP Daily ETF 과거 주가
Leverage Shares 2X Long MCHP Daily ETF · MCHG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long MCHP Daily ETF · MCHG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,653 | ₩10,653 | ₩9,648 | ₩10,010 | -6.04% | 8.5천 |
| 2026.10.08 | ₩10,131 | ₩10,466 | ₩9,916 | ₩10,010 | -1.19% | 9.4천 |
| 2026.10.07 | ₩10,787 | ₩10,801 | ₩10,452 | ₩10,707 | -0.75% | 9.9천 |
| 2026.10.06 | ₩11,779 | ₩11,779 | ₩11,658 | ₩11,658 | -1.02% | 2.6천 |
| 2026.10.05 | ₩11,591 | ₩11,779 | ₩11,591 | ₩11,712 | +1.04% | 9.8천 |
| 2026.10.02 | ₩11,980 | ₩12,261 | ₩11,658 | ₩11,658 | -2.68% | 5.7천 |
| 2026.10.01 | ₩10,747 | ₩11,055 | ₩10,519 | ₩10,948 | +1.87% | 2.8천 |
| 2026.09.30 | ₩10,881 | ₩10,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,707 |
| -1.60% |
| 4.2천 |
| 2026.09.29 | ₩11,216 | ₩11,363 | ₩10,988 | ₩10,988 | -2.03% | 5천 |
|---|
| 2026.09.28 | ₩10,573 | ₩10,774 | ₩10,251 | ₩10,760 | +1.77% | 9.6천 |
|---|
| 2026.09.25 | ₩10,492 | ₩11,042 | ₩10,492 | ₩11,028 | +5.11% | 1.4만 |
|---|
| 2026.09.24 | ₩9,608 | ₩9,943 | ₩9,595 | ₩9,943 | +3.49% | 2.5천 |
|---|
| 2026.09.23 | ₩10,037 | ₩10,171 | ₩9,742 | ₩10,144 | +1.07% | 1.5천 |
|---|
| 2026.09.22 | ₩10,037 | ₩10,345 | ₩10,023 | ₩10,265 | +2.27% | 5.4천 |
|---|
| 2026.09.21 | ₩9,568 | ₩10,037 | ₩9,568 | ₩10,037 | +4.90% | 3.7천 |
|---|
| 2026.09.18 | ₩9,085 | ₩9,581 | ₩9,085 | ₩9,581 | +5.46% | 1.2만 |
|---|
| 2026.09.17 | ₩9,179 | ₩9,179 | ₩9,005 | ₩9,005 | -1.90% | 1.1천 |
|---|
| 2026.09.16 | ₩9,394 | ₩9,407 | ₩8,603 | ₩8,643 | -7.99% | 2.2천 |
|---|
| 2026.09.15 | ₩9,045 | ₩9,126 | ₩9,032 | ₩9,126 | +0.89% | 700 |
|---|
| 2026.09.14 | ₩9,246 | ₩9,394 | ₩9,139 | ₩9,179 | -0.72% | 2.2천 |
|---|
| 2026.09.11 | ₩9,487 | ₩10,104 | ₩9,487 | ₩9,889 | +4.24% | 4천 |
|---|
| 2026.09.10 | ₩9,367 | ₩9,434 | ₩9,179 | ₩9,219 | -1.57% | 2천 |
|---|
| 2026.09.09 | ₩9,889 | ₩9,889 | ₩9,554 | ₩9,595 | -2.98% | 1.5천 |
|---|
| 2026.09.08 | ₩9,836 | ₩10,010 | ₩9,608 | ₩9,675 | -1.63% | 8.5천 |
|---|
| 2026.09.04 | ₩9,809 | ₩9,983 | ₩9,809 | ₩9,930 | +1.23% | 7.7천 |
|---|
| 2026.09.03 | ₩9,099 | ₩9,648 | ₩9,099 | ₩9,648 | +6.04% | 4천 |
|---|
| 2026.09.02 | ₩9,340 | ₩9,581 | ₩9,340 | ₩9,581 | +2.58% | 1.5천 |
|---|
| 2026.09.01 | ₩9,126 | ₩9,327 | ₩9,126 | ₩9,233 | +1.17% | 3.5천 |
|---|
| 2026.08.31 | ₩9,675 | ₩9,782 | ₩9,648 | ₩9,782 | +1.11% | 300 |
|---|
| 2026.08.28 | ₩9,822 | ₩10,010 | ₩9,662 | ₩9,662 | -1.64% | 1.6천 |
|---|
| 2026.08.27 | ₩10,131 | ₩10,345 | ₩10,104 | ₩10,345 | +2.12% | 2.9천 |
|---|
| 2026.08.26 | ₩9,849 | ₩9,943 | ₩9,742 | ₩9,916 | +0.68% | 6천 |
|---|
| 2026.08.25 | ₩10,251 | ₩10,251 | ₩9,809 | ₩9,836 | -4.05% | 2.2천 |
|---|
| 2026.08.24 | ₩9,889 | ₩10,064 | ₩9,729 | ₩10,037 | +1.49% | 1.3만 |
|---|
| 2026.08.21 | ₩10,385 | ₩10,425 | ₩10,385 | ₩10,412 | +0.26% | 1.1천 |
|---|
| 2026.08.20 | ₩10,720 | ₩10,720 | ₩10,358 | ₩10,372 | -3.25% | 3.3천 |
|---|
| 2026.08.19 | ₩11,390 | ₩11,390 | ₩10,707 | ₩10,707 | -6.00% | 2.5천 |
|---|
| 2026.08.18 | ₩10,680 | ₩10,975 | ₩10,425 | ₩10,975 | +2.76% | 2.1천 |
|---|
| 2026.08.17 | ₩11,296 | ₩11,859 | ₩11,296 | ₩11,658 | +3.20% | 3.8천 |
|---|
| 2026.08.14 | ₩11,444 | ₩11,444 | ₩10,854 | ₩11,350 | -0.82% | 4.9천 |
|---|
| 2026.08.13 | ₩11,377 | ₩11,497 | ₩10,921 | ₩10,921 | -4.00% | 3.7천 |
|---|
| 2026.08.12 | ₩12,315 | ₩12,315 | ₩11,417 | ₩11,444 | -7.07% | 7.5천 |
|---|
| 2026.08.11 | ₩12,221 | ₩12,395 | ₩11,899 | ₩11,926 | -2.41% | 2.2만 |
|---|
| 2026.08.10 | ₩13,360 | ₩13,360 | ₩11,953 | ₩12,020 | -10.03% | 2.6만 |
|---|
| 2026.08.07 | ₩12,677 | ₩13,387 | ₩12,154 | ₩13,079 | +3.17% | 5.8만 |
|---|
| 2026.08.06 | ₩10,868 | ₩11,618 | ₩10,291 | ₩10,291 | -5.30% | 9만 |
|---|
| 2026.08.05 | ₩11,765 | ₩11,926 | ₩11,015 | ₩11,176 | -5.01% | 2만 |
|---|
| 2026.08.04 | ₩11,350 | ₩12,127 | ₩11,350 | ₩12,074 | +6.38% | 1만 |
|---|
| 2026.08.03 | ₩10,358 | ₩10,519 | ₩9,903 | ₩10,519 | +1.55% | 4.1천 |
|---|
| 2026.07.31 | ₩10,559 | ₩10,734 | ₩10,332 | ₩10,332 | -2.16% | 4천 |
|---|
| 2026.07.30 | ₩10,559 | ₩10,559 | ₩10,358 | ₩10,492 | -0.63% | 7.8천 |
|---|
| 2026.07.29 | ₩10,707 | ₩10,707 | ₩9,715 | ₩9,715 | -9.26% | 3.9천 |
|---|
| 2026.07.28 | ₩11,015 | ₩11,189 | ₩10,707 | ₩10,948 | -0.61% | 5.6천 |
|---|
| 2026.07.27 | ₩11,283 | ₩11,578 | ₩11,042 | ₩11,430 | +1.31% | 3.8천 |
|---|
| 2026.07.24 | ₩11,685 | ₩11,940 | ₩11,658 | ₩11,698 | +0.11% | 700 |
|---|
| 2026.07.23 | ₩12,382 | ₩12,462 | ₩12,275 | ₩12,328 | -0.43% | 3.2천 |
|---|
| 2026.07.22 | ₩13,534 | ₩13,708 | ₩13,534 | ₩13,708 | +1.29% | 800 |
|---|
| 2026.07.21 | ₩12,811 | ₩13,213 | ₩12,811 | ₩13,213 | +3.14% | 4.4천 |
|---|
| 2026.07.20 | ₩13,065 | ₩13,065 | ₩12,275 | ₩12,275 | -6.05% | 9.2천 |
|---|
| 2026.07.17 | ₩11,564 | ₩12,663 | ₩11,564 | ₩12,516 | +8.23% | 5.5천 |
|---|
| 2026.07.16 | ₩13,025 | ₩13,561 | ₩12,650 | ₩12,650 | -2.88% | 3.6천 |
|---|
| 2026.07.15 | ₩14,512 | ₩14,512 | ₩13,548 | ₩14,218 | -2.03% | 5.6천 |
|---|
| 2026.07.14 | ₩14,780 | ₩14,780 | ₩14,378 | ₩14,526 | -1.72% | 4.8천 |
|---|
| 2026.07.13 | ₩13,990 | ₩14,057 | ₩13,655 | ₩13,655 | -2.39% | 3천 |
|---|
| 2026.07.10 | ₩14,901 | ₩15,129 | ₩14,767 | ₩15,075 | +1.17% | 4.9천 |
|---|
| 2026.07.09 | ₩15,156 | ₩15,558 | ₩14,794 | ₩14,928 | -1.50% | 1.2천 |
|---|
| 2026.07.08 | ₩13,735 | ₩14,070 | ₩13,735 | ₩14,070 | +2.44% | 1.3천 |
|---|
| 2026.07.07 | ₩13,293 | ₩13,816 | ₩13,293 | ₩13,521 | +1.71% | 1천 |
|---|
| 2026.07.06 | ₩14,713 | ₩15,263 | ₩14,713 | ₩14,780 | +0.46% | 5천 |
|---|
| 2026.07.02 | ₩15,397 | ₩15,397 | ₩13,400 | ₩13,762 | -10.62% | 5.3천 |
|---|
| 2026.07.01 | ₩15,558 | ₩15,759 | ₩15,464 | ₩15,464 | -0.60% | 4.7천 |
|---|
| 2026.06.30 | ₩15,424 | ₩16,241 | ₩15,424 | ₩16,161 | +4.78% | 2.9천 |
|---|
| 2026.06.29 | ₩14,365 | ₩15,410 | ₩14,311 | ₩15,048 | +4.76% | 6.1천 |
|---|
| 2026.06.26 | ₩15,799 | ₩15,906 | ₩14,740 | ₩15,129 | -4.24% | 3만 |
|---|
| 2026.06.25 | ₩17,340 | ₩17,876 | ₩16,616 | ₩17,099 | -1.39% | 9천 |
|---|
| 2026.06.24 | ₩16,951 | ₩16,951 | ₩15,919 | ₩16,589 | -2.13% | 1.2만 |
|---|
| 2026.06.23 | ₩19,122 | ₩19,122 | ₩16,804 | ₩17,018 | -11.00% | 8.8천 |
|---|
| 2026.06.22 | ₩20,824 | ₩21,347 | ₩20,449 | ₩20,797 | -0.13% | 4.1천 |
|---|
| 2026.06.18 | ₩19,109 | ₩20,087 | ₩19,068 | ₩19,725 | +3.23% | 1.8만 |
|---|
| 2026.06.17 | ₩17,970 | ₩18,465 | ₩17,702 | ₩17,702 | -1.49% | 2.1만 |
|---|
| 2026.06.16 | ₩20,315 | ₩20,717 | ₩18,291 | ₩18,291 | -9.96% | 2.1천 |
|---|