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 | ₩10,648 | ₩10,648 | ₩9,643 | ₩10,005 | -6.04% | 8.5천 |
| 2026.10.08 | ₩10,125 | ₩10,460 | ₩9,911 | ₩10,005 | -1.19% | 9.4천 |
| 2026.10.07 | ₩10,781 | ₩10,795 | ₩10,447 | ₩10,701 | -0.75% | 9.9천 |
| 2026.10.06 | ₩11,773 | ₩11,773 | ₩11,652 | ₩11,652 | -1.02% | 2.6천 |
| 2026.10.05 | ₩11,585 | ₩11,773 | ₩11,585 | ₩11,706 | +1.04% | 9.8천 |
| 2026.10.02 | ₩11,973 | ₩12,255 | ₩11,652 | ₩11,652 | -2.68% | 5.7천 |
| 2026.10.01 | ₩10,741 | ₩11,049 | ₩10,514 | ₩10,942 | +1.87% | 2.8천 |
| 2026.09.30 | ₩10,875 | ₩10,929 | ₩10,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,701 |
| -1.60% |
| 4.2천 |
| 2026.09.29 | ₩11,210 | ₩11,357 | ₩10,982 | ₩10,982 | -2.03% | 5천 |
|---|
| 2026.09.28 | ₩10,567 | ₩10,768 | ₩10,246 | ₩10,755 | +1.77% | 9.6천 |
|---|
| 2026.09.25 | ₩10,487 | ₩11,036 | ₩10,487 | ₩11,023 | +5.11% | 1.4만 |
|---|
| 2026.09.24 | ₩9,603 | ₩9,938 | ₩9,589 | ₩9,938 | +3.49% | 2.5천 |
|---|
| 2026.09.23 | ₩10,031 | ₩10,165 | ₩9,737 | ₩10,139 | +1.07% | 1.5천 |
|---|
| 2026.09.22 | ₩10,031 | ₩10,339 | ₩10,018 | ₩10,259 | +2.27% | 5.4천 |
|---|
| 2026.09.21 | ₩9,563 | ₩10,031 | ₩9,563 | ₩10,031 | +4.90% | 3.7천 |
|---|
| 2026.09.18 | ₩9,081 | ₩9,576 | ₩9,081 | ₩9,576 | +5.46% | 1.2만 |
|---|
| 2026.09.17 | ₩9,174 | ₩9,174 | ₩9,000 | ₩9,000 | -1.90% | 1.1천 |
|---|
| 2026.09.16 | ₩9,389 | ₩9,402 | ₩8,598 | ₩8,639 | -7.99% | 2.2천 |
|---|
| 2026.09.15 | ₩9,040 | ₩9,121 | ₩9,027 | ₩9,121 | +0.89% | 700 |
|---|
| 2026.09.14 | ₩9,241 | ₩9,389 | ₩9,134 | ₩9,174 | -0.72% | 2.2천 |
|---|
| 2026.09.11 | ₩9,482 | ₩10,098 | ₩9,482 | ₩9,884 | +4.24% | 4천 |
|---|
| 2026.09.10 | ₩9,362 | ₩9,429 | ₩9,174 | ₩9,214 | -1.57% | 2천 |
|---|
| 2026.09.09 | ₩9,884 | ₩9,884 | ₩9,549 | ₩9,589 | -2.98% | 1.5천 |
|---|
| 2026.09.08 | ₩9,831 | ₩10,005 | ₩9,603 | ₩9,670 | -1.63% | 8.5천 |
|---|
| 2026.09.04 | ₩9,804 | ₩9,978 | ₩9,804 | ₩9,924 | +1.23% | 7.7천 |
|---|
| 2026.09.03 | ₩9,094 | ₩9,643 | ₩9,094 | ₩9,643 | +6.04% | 4천 |
|---|
| 2026.09.02 | ₩9,335 | ₩9,576 | ₩9,335 | ₩9,576 | +2.58% | 1.5천 |
|---|
| 2026.09.01 | ₩9,121 | ₩9,322 | ₩9,121 | ₩9,228 | +1.17% | 3.5천 |
|---|
| 2026.08.31 | ₩9,670 | ₩9,777 | ₩9,643 | ₩9,777 | +1.11% | 300 |
|---|
| 2026.08.28 | ₩9,817 | ₩10,005 | ₩9,656 | ₩9,656 | -1.64% | 1.6천 |
|---|
| 2026.08.27 | ₩10,125 | ₩10,339 | ₩10,098 | ₩10,339 | +2.12% | 2.9천 |
|---|
| 2026.08.26 | ₩9,844 | ₩9,938 | ₩9,737 | ₩9,911 | +0.68% | 6천 |
|---|
| 2026.08.25 | ₩10,246 | ₩10,246 | ₩9,804 | ₩9,831 | -4.05% | 2.2천 |
|---|
| 2026.08.24 | ₩9,884 | ₩10,058 | ₩9,723 | ₩10,031 | +1.49% | 1.3만 |
|---|
| 2026.08.21 | ₩10,380 | ₩10,420 | ₩10,380 | ₩10,406 | +0.26% | 1.1천 |
|---|
| 2026.08.20 | ₩10,714 | ₩10,714 | ₩10,353 | ₩10,366 | -3.25% | 3.3천 |
|---|
| 2026.08.19 | ₩11,384 | ₩11,384 | ₩10,701 | ₩10,701 | -6.00% | 2.5천 |
|---|
| 2026.08.18 | ₩10,674 | ₩10,969 | ₩10,420 | ₩10,969 | +2.76% | 2.1천 |
|---|
| 2026.08.17 | ₩11,290 | ₩11,853 | ₩11,290 | ₩11,652 | +3.20% | 3.8천 |
|---|
| 2026.08.14 | ₩11,438 | ₩11,438 | ₩10,848 | ₩11,344 | -0.82% | 4.9천 |
|---|
| 2026.08.13 | ₩11,371 | ₩11,491 | ₩10,915 | ₩10,915 | -4.00% | 3.7천 |
|---|
| 2026.08.12 | ₩12,308 | ₩12,308 | ₩11,411 | ₩11,438 | -7.07% | 7.5천 |
|---|
| 2026.08.11 | ₩12,215 | ₩12,389 | ₩11,893 | ₩11,920 | -2.41% | 2.2만 |
|---|
| 2026.08.10 | ₩13,353 | ₩13,353 | ₩11,947 | ₩12,014 | -10.03% | 2.6만 |
|---|
| 2026.08.07 | ₩12,670 | ₩13,380 | ₩12,148 | ₩13,072 | +3.17% | 5.8만 |
|---|
| 2026.08.06 | ₩10,862 | ₩11,612 | ₩10,286 | ₩10,286 | -5.30% | 9만 |
|---|
| 2026.08.05 | ₩11,759 | ₩11,920 | ₩11,009 | ₩11,170 | -5.01% | 2만 |
|---|
| 2026.08.04 | ₩11,344 | ₩12,121 | ₩11,344 | ₩12,067 | +6.38% | 1만 |
|---|
| 2026.08.03 | ₩10,353 | ₩10,514 | ₩9,898 | ₩10,514 | +1.55% | 4.1천 |
|---|
| 2026.07.31 | ₩10,554 | ₩10,728 | ₩10,326 | ₩10,326 | -2.16% | 4천 |
|---|
| 2026.07.30 | ₩10,554 | ₩10,554 | ₩10,353 | ₩10,487 | -0.63% | 7.8천 |
|---|
| 2026.07.29 | ₩10,701 | ₩10,701 | ₩9,710 | ₩9,710 | -9.26% | 3.9천 |
|---|
| 2026.07.28 | ₩11,009 | ₩11,183 | ₩10,701 | ₩10,942 | -0.61% | 5.6천 |
|---|
| 2026.07.27 | ₩11,277 | ₩11,572 | ₩11,036 | ₩11,424 | +1.31% | 3.8천 |
|---|
| 2026.07.24 | ₩11,679 | ₩11,933 | ₩11,652 | ₩11,692 | +0.11% | 700 |
|---|
| 2026.07.23 | ₩12,375 | ₩12,456 | ₩12,268 | ₩12,322 | -0.43% | 3.2천 |
|---|
| 2026.07.22 | ₩13,527 | ₩13,701 | ₩13,527 | ₩13,701 | +1.29% | 800 |
|---|
| 2026.07.21 | ₩12,804 | ₩13,206 | ₩12,804 | ₩13,206 | +3.14% | 4.4천 |
|---|
| 2026.07.20 | ₩13,058 | ₩13,058 | ₩12,268 | ₩12,268 | -6.05% | 9.2천 |
|---|
| 2026.07.17 | ₩11,558 | ₩12,656 | ₩11,558 | ₩12,509 | +8.23% | 5.5천 |
|---|
| 2026.07.16 | ₩13,018 | ₩13,554 | ₩12,643 | ₩12,643 | -2.88% | 3.6천 |
|---|
| 2026.07.15 | ₩14,505 | ₩14,505 | ₩13,540 | ₩14,210 | -2.03% | 5.6천 |
|---|
| 2026.07.14 | ₩14,773 | ₩14,773 | ₩14,371 | ₩14,518 | -1.72% | 4.8천 |
|---|
| 2026.07.13 | ₩13,982 | ₩14,049 | ₩13,648 | ₩13,648 | -2.39% | 3천 |
|---|
| 2026.07.10 | ₩14,893 | ₩15,121 | ₩14,759 | ₩15,067 | +1.17% | 4.9천 |
|---|
| 2026.07.09 | ₩15,148 | ₩15,549 | ₩14,786 | ₩14,920 | -1.50% | 1.2천 |
|---|
| 2026.07.08 | ₩13,728 | ₩14,063 | ₩13,728 | ₩14,063 | +2.44% | 1.3천 |
|---|
| 2026.07.07 | ₩13,286 | ₩13,808 | ₩13,286 | ₩13,514 | +1.71% | 1천 |
|---|
| 2026.07.06 | ₩14,706 | ₩15,255 | ₩14,706 | ₩14,773 | +0.46% | 5천 |
|---|
| 2026.07.02 | ₩15,389 | ₩15,389 | ₩13,393 | ₩13,755 | -10.62% | 5.3천 |
|---|
| 2026.07.01 | ₩15,549 | ₩15,750 | ₩15,456 | ₩15,456 | -0.60% | 4.7천 |
|---|
| 2026.06.30 | ₩15,415 | ₩16,232 | ₩15,415 | ₩16,152 | +4.78% | 2.9천 |
|---|
| 2026.06.29 | ₩14,357 | ₩15,402 | ₩14,304 | ₩15,040 | +4.76% | 6.1천 |
|---|
| 2026.06.26 | ₩15,790 | ₩15,898 | ₩14,732 | ₩15,121 | -4.24% | 3만 |
|---|
| 2026.06.25 | ₩17,331 | ₩17,866 | ₩16,607 | ₩17,090 | -1.39% | 9천 |
|---|
| 2026.06.24 | ₩16,942 | ₩16,942 | ₩15,911 | ₩16,581 | -2.13% | 1.2만 |
|---|
| 2026.06.23 | ₩19,112 | ₩19,112 | ₩16,795 | ₩17,009 | -11.00% | 8.8천 |
|---|
| 2026.06.22 | ₩20,813 | ₩21,335 | ₩20,438 | ₩20,786 | -0.13% | 4.1천 |
|---|
| 2026.06.18 | ₩19,099 | ₩20,076 | ₩19,058 | ₩19,715 | +3.23% | 1.8만 |
|---|
| 2026.06.17 | ₩17,960 | ₩18,456 | ₩17,692 | ₩17,692 | -1.49% | 2.1만 |
|---|
| 2026.06.16 | ₩20,304 | ₩20,706 | ₩18,282 | ₩18,282 | -9.96% | 2.1천 |
|---|