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 | ₩10,663 | ₩10,663 | ₩9,657 | ₩10,019 | -6.04% | 8.5천 |
| 2026.10.08 | ₩10,140 | ₩10,475 | ₩9,926 | ₩10,019 | -1.19% | 9.4천 |
| 2026.10.07 | ₩10,797 | ₩10,811 | ₩10,462 | ₩10,717 | -0.75% | 9.9천 |
| 2026.10.06 | ₩11,790 | ₩11,790 | ₩11,669 | ₩11,669 | -1.02% | 2.6천 |
| 2026.10.05 | ₩11,602 | ₩11,790 | ₩11,602 | ₩11,723 | +1.04% | 9.8천 |
| 2026.10.02 | ₩11,991 | ₩12,273 | ₩11,669 | ₩11,669 | -2.68% | 5.7천 |
| 2026.10.01 | ₩10,757 | ₩11,066 | ₩10,529 | ₩10,958 | +1.87% | 2.8천 |
| 2026.09.30 | ₩10,891 | ₩10,945 | ₩10,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,717 |
| -1.60% |
| 4.2천 |
| 2026.09.29 | ₩11,227 | ₩11,374 | ₩10,999 | ₩10,999 | -2.03% | 5천 |
|---|
| 2026.09.28 | ₩10,583 | ₩10,784 | ₩10,261 | ₩10,771 | +1.77% | 9.6천 |
|---|
| 2026.09.25 | ₩10,502 | ₩11,052 | ₩10,502 | ₩11,039 | +5.11% | 1.4만 |
|---|
| 2026.09.24 | ₩9,617 | ₩9,952 | ₩9,604 | ₩9,952 | +3.49% | 2.5천 |
|---|
| 2026.09.23 | ₩10,046 | ₩10,180 | ₩9,751 | ₩10,154 | +1.07% | 1.5천 |
|---|
| 2026.09.22 | ₩10,046 | ₩10,355 | ₩10,033 | ₩10,274 | +2.27% | 5.4천 |
|---|
| 2026.09.21 | ₩9,577 | ₩10,046 | ₩9,577 | ₩10,046 | +4.90% | 3.7천 |
|---|
| 2026.09.18 | ₩9,094 | ₩9,590 | ₩9,094 | ₩9,590 | +5.46% | 1.2만 |
|---|
| 2026.09.17 | ₩9,188 | ₩9,188 | ₩9,013 | ₩9,013 | -1.90% | 1.1천 |
|---|
| 2026.09.16 | ₩9,402 | ₩9,416 | ₩8,611 | ₩8,651 | -7.99% | 2.2천 |
|---|
| 2026.09.15 | ₩9,054 | ₩9,134 | ₩9,040 | ₩9,134 | +0.89% | 700 |
|---|
| 2026.09.14 | ₩9,255 | ₩9,402 | ₩9,148 | ₩9,188 | -0.72% | 2.2천 |
|---|
| 2026.09.11 | ₩9,496 | ₩10,113 | ₩9,496 | ₩9,899 | +4.24% | 4천 |
|---|
| 2026.09.10 | ₩9,376 | ₩9,443 | ₩9,188 | ₩9,228 | -1.57% | 2천 |
|---|
| 2026.09.09 | ₩9,899 | ₩9,899 | ₩9,563 | ₩9,604 | -2.98% | 1.5천 |
|---|
| 2026.09.08 | ₩9,845 | ₩10,019 | ₩9,617 | ₩9,684 | -1.63% | 8.5천 |
|---|
| 2026.09.04 | ₩9,818 | ₩9,993 | ₩9,818 | ₩9,939 | +1.23% | 7.7천 |
|---|
| 2026.09.03 | ₩9,107 | ₩9,657 | ₩9,107 | ₩9,657 | +6.04% | 4천 |
|---|
| 2026.09.02 | ₩9,349 | ₩9,590 | ₩9,349 | ₩9,590 | +2.58% | 1.5천 |
|---|
| 2026.09.01 | ₩9,134 | ₩9,335 | ₩9,134 | ₩9,241 | +1.17% | 3.5천 |
|---|
| 2026.08.31 | ₩9,684 | ₩9,791 | ₩9,657 | ₩9,791 | +1.11% | 300 |
|---|
| 2026.08.28 | ₩9,832 | ₩10,019 | ₩9,671 | ₩9,671 | -1.64% | 1.6천 |
|---|
| 2026.08.27 | ₩10,140 | ₩10,355 | ₩10,113 | ₩10,355 | +2.12% | 2.9천 |
|---|
| 2026.08.26 | ₩9,858 | ₩9,952 | ₩9,751 | ₩9,926 | +0.68% | 6천 |
|---|
| 2026.08.25 | ₩10,261 | ₩10,261 | ₩9,818 | ₩9,845 | -4.05% | 2.2천 |
|---|
| 2026.08.24 | ₩9,899 | ₩10,073 | ₩9,738 | ₩10,046 | +1.49% | 1.3만 |
|---|
| 2026.08.21 | ₩10,395 | ₩10,435 | ₩10,395 | ₩10,422 | +0.26% | 1.1천 |
|---|
| 2026.08.20 | ₩10,730 | ₩10,730 | ₩10,368 | ₩10,382 | -3.25% | 3.3천 |
|---|
| 2026.08.19 | ₩11,401 | ₩11,401 | ₩10,717 | ₩10,717 | -6.00% | 2.5천 |
|---|
| 2026.08.18 | ₩10,690 | ₩10,985 | ₩10,435 | ₩10,985 | +2.76% | 2.1천 |
|---|
| 2026.08.17 | ₩11,307 | ₩11,870 | ₩11,307 | ₩11,669 | +3.20% | 3.8천 |
|---|
| 2026.08.14 | ₩11,455 | ₩11,455 | ₩10,864 | ₩11,361 | -0.82% | 4.9천 |
|---|
| 2026.08.13 | ₩11,388 | ₩11,508 | ₩10,932 | ₩10,932 | -4.00% | 3.7천 |
|---|
| 2026.08.12 | ₩12,326 | ₩12,326 | ₩11,428 | ₩11,455 | -7.07% | 7.5천 |
|---|
| 2026.08.11 | ₩12,233 | ₩12,407 | ₩11,911 | ₩11,937 | -2.41% | 2.2만 |
|---|
| 2026.08.10 | ₩13,373 | ₩13,373 | ₩11,964 | ₩12,031 | -10.03% | 2.6만 |
|---|
| 2026.08.07 | ₩12,689 | ₩13,399 | ₩12,165 | ₩13,091 | +3.17% | 5.8만 |
|---|
| 2026.08.06 | ₩10,878 | ₩11,629 | ₩10,301 | ₩10,301 | -5.30% | 9만 |
|---|
| 2026.08.05 | ₩11,777 | ₩11,937 | ₩11,025 | ₩11,186 | -5.01% | 2만 |
|---|
| 2026.08.04 | ₩11,361 | ₩12,139 | ₩11,361 | ₩12,085 | +6.38% | 1만 |
|---|
| 2026.08.03 | ₩10,368 | ₩10,529 | ₩9,912 | ₩10,529 | +1.55% | 4.1천 |
|---|
| 2026.07.31 | ₩10,569 | ₩10,744 | ₩10,341 | ₩10,341 | -2.16% | 4천 |
|---|
| 2026.07.30 | ₩10,569 | ₩10,569 | ₩10,368 | ₩10,502 | -0.63% | 7.8천 |
|---|
| 2026.07.29 | ₩10,717 | ₩10,717 | ₩9,724 | ₩9,724 | -9.26% | 3.9천 |
|---|
| 2026.07.28 | ₩11,025 | ₩11,200 | ₩10,717 | ₩10,958 | -0.61% | 5.6천 |
|---|
| 2026.07.27 | ₩11,294 | ₩11,589 | ₩11,052 | ₩11,441 | +1.31% | 3.8천 |
|---|
| 2026.07.24 | ₩11,696 | ₩11,951 | ₩11,669 | ₩11,709 | +0.11% | 700 |
|---|
| 2026.07.23 | ₩12,394 | ₩12,474 | ₩12,286 | ₩12,340 | -0.43% | 3.2천 |
|---|
| 2026.07.22 | ₩13,547 | ₩13,721 | ₩13,547 | ₩13,721 | +1.29% | 800 |
|---|
| 2026.07.21 | ₩12,823 | ₩13,225 | ₩12,823 | ₩13,225 | +3.14% | 4.4천 |
|---|
| 2026.07.20 | ₩13,078 | ₩13,078 | ₩12,286 | ₩12,286 | -6.05% | 9.2천 |
|---|
| 2026.07.17 | ₩11,575 | ₩12,675 | ₩11,575 | ₩12,528 | +8.23% | 5.5천 |
|---|
| 2026.07.16 | ₩13,037 | ₩13,574 | ₩12,662 | ₩12,662 | -2.88% | 3.6천 |
|---|
| 2026.07.15 | ₩14,526 | ₩14,526 | ₩13,560 | ₩14,231 | -2.03% | 5.6천 |
|---|
| 2026.07.14 | ₩14,794 | ₩14,794 | ₩14,392 | ₩14,540 | -1.72% | 4.8천 |
|---|
| 2026.07.13 | ₩14,003 | ₩14,070 | ₩13,668 | ₩13,668 | -2.39% | 3천 |
|---|
| 2026.07.10 | ₩14,915 | ₩15,143 | ₩14,781 | ₩15,090 | +1.17% | 4.9천 |
|---|
| 2026.07.09 | ₩15,170 | ₩15,572 | ₩14,808 | ₩14,942 | -1.50% | 1.2천 |
|---|
| 2026.07.08 | ₩13,748 | ₩14,084 | ₩13,748 | ₩14,084 | +2.44% | 1.3천 |
|---|
| 2026.07.07 | ₩13,306 | ₩13,829 | ₩13,306 | ₩13,534 | +1.71% | 1천 |
|---|
| 2026.07.06 | ₩14,727 | ₩15,277 | ₩14,727 | ₩14,794 | +0.46% | 5천 |
|---|
| 2026.07.02 | ₩15,411 | ₩15,411 | ₩13,413 | ₩13,775 | -10.62% | 5.3천 |
|---|
| 2026.07.01 | ₩15,572 | ₩15,774 | ₩15,478 | ₩15,478 | -0.60% | 4.7천 |
|---|
| 2026.06.30 | ₩15,438 | ₩16,256 | ₩15,438 | ₩16,176 | +4.78% | 2.9천 |
|---|
| 2026.06.29 | ₩14,379 | ₩15,425 | ₩14,325 | ₩15,063 | +4.76% | 6.1천 |
|---|
| 2026.06.26 | ₩15,814 | ₩15,921 | ₩14,754 | ₩15,143 | -4.24% | 3만 |
|---|
| 2026.06.25 | ₩17,356 | ₩17,893 | ₩16,632 | ₩17,115 | -1.39% | 9천 |
|---|
| 2026.06.24 | ₩16,967 | ₩16,967 | ₩15,935 | ₩16,605 | -2.13% | 1.2만 |
|---|
| 2026.06.23 | ₩19,140 | ₩19,140 | ₩16,820 | ₩17,034 | -11.00% | 8.8천 |
|---|
| 2026.06.22 | ₩20,844 | ₩21,367 | ₩20,468 | ₩20,817 | -0.13% | 4.1천 |
|---|
| 2026.06.18 | ₩19,127 | ₩20,106 | ₩19,087 | ₩19,744 | +3.23% | 1.8만 |
|---|
| 2026.06.17 | ₩17,987 | ₩18,483 | ₩17,718 | ₩17,718 | -1.49% | 2.1만 |
|---|
| 2026.06.16 | ₩20,334 | ₩20,736 | ₩18,309 | ₩18,309 | -9.96% | 2.1천 |
|---|