시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long META Daily ETF 과거 주가
Leverage Shares 2X Long META Daily ETF · METG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long META Daily ETF · METG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,766 | ₩27,034 | ₩26,256 | ₩26,337 | -1.60% | 1.7만 |
| 2026.10.08 | ₩26,712 | ₩26,712 | ₩25,961 | ₩26,551 | -0.60% | 3.2만 |
| 2026.10.07 | ₩27,731 | ₩27,772 | ₩26,592 | ₩26,779 | -3.43% | 5.1만 |
| 2026.10.06 | ₩28,590 | ₩28,590 | ₩27,933 | ₩27,959 | -2.20% | 3.2만 |
| 2026.10.05 | ₩27,048 | ₩28,496 | ₩27,048 | ₩28,147 | +4.07% | 2.1만 |
| 2026.10.02 | ₩28,026 | ₩28,026 | ₩27,115 | ₩27,128 | -3.21% | 1.3만 |
| 2026.10.01 | ₩27,369 | ₩27,691 | ₩26,753 | ₩26,981 | -1.42% | 2.2만 |
| 2026.09.30 | ₩27,276 | ₩27,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,088 |
| -0.69% |
| 6.1만 |
| 2026.09.29 | ₩26,927 | ₩28,120 | ₩26,431 | ₩28,120 | +4.43% | 6.6만 |
|---|
| 2026.09.28 | ₩28,643 | ₩28,643 | ₩26,163 | ₩26,163 | -8.66% | 8.6만 |
|---|
| 2026.09.25 | ₩30,199 | ₩30,413 | ₩28,751 | ₩29,166 | -3.42% | 9.6만 |
|---|
| 2026.09.24 | ₩28,751 | ₩31,352 | ₩28,751 | ₩31,218 | +8.58% | 6.9만 |
|---|
| 2026.09.23 | ₩28,979 | ₩30,092 | ₩28,617 | ₩28,737 | -0.83% | 8.5만 |
|---|
| 2026.09.22 | ₩27,638 | ₩29,622 | ₩27,624 | ₩28,134 | +1.80% | 5.6만 |
|---|
| 2026.09.21 | ₩24,272 | ₩29,207 | ₩24,272 | ₩28,590 | +17.79% | 5.3만 |
|---|
| 2026.09.18 | ₩24,701 | ₩24,781 | ₩23,051 | ₩23,226 | -5.97% | 3.5만 |
|---|
| 2026.09.17 | ₩24,299 | ₩24,433 | ₩23,440 | ₩24,392 | +0.39% | 3.1만 |
|---|
| 2026.09.16 | ₩24,459 | ₩24,459 | ₩23,655 | ₩23,762 | -2.85% | 3.2만 |
|---|
| 2026.09.15 | ₩22,917 | ₩23,883 | ₩22,917 | ₩23,561 | +2.81% | 3.6만 |
|---|
| 2026.09.14 | ₩22,676 | ₩23,400 | ₩22,193 | ₩23,266 | +2.60% | 2만 |
|---|
| 2026.09.11 | ₩22,260 | ₩22,971 | ₩22,019 | ₩22,032 | -1.02% | 1.8만 |
|---|
| 2026.09.10 | ₩22,314 | ₩22,810 | ₩21,764 | ₩21,818 | -2.22% | 3.7만 |
|---|
| 2026.09.09 | ₩21,885 | ₩22,716 | ₩21,871 | ₩22,582 | +3.19% | 5.7만 |
|---|
| 2026.09.08 | ₩20,316 | ₩20,316 | ₩19,887 | ₩19,887 | -2.11% | 1.7만 |
|---|
| 2026.09.04 | ₩19,847 | ₩20,074 | ₩19,417 | ₩20,074 | +1.15% | 6.6천 |
|---|
| 2026.09.03 | ₩19,391 | ₩20,182 | ₩19,391 | ₩19,779 | +2.01% | 3.2만 |
|---|
| 2026.09.02 | ₩17,701 | ₩18,908 | ₩17,701 | ₩18,573 | +4.92% | 1.5만 |
|---|
| 2026.09.01 | ₩16,575 | ₩17,915 | ₩16,575 | ₩17,661 | +6.55% | 3만 |
|---|
| 2026.08.31 | ₩17,433 | ₩17,553 | ₩17,151 | ₩17,486 | +0.31% | 2.1만 |
|---|
| 2026.08.28 | ₩17,325 | ₩18,358 | ₩17,325 | ₩17,728 | +2.32% | 7.4만 |
|---|
| 2026.08.27 | ₩17,527 | ₩18,197 | ₩17,165 | ₩17,325 | -1.15% | 1.7만 |
|---|
| 2026.08.26 | ₩18,412 | ₩18,546 | ₩16,910 | ₩17,822 | -3.20% | 6.8만 |
|---|
| 2026.08.25 | ₩16,923 | ₩17,245 | ₩16,829 | ₩17,124 | +1.19% | 6.3만 |
|---|
| 2026.08.24 | ₩16,092 | ₩16,749 | ₩16,092 | ₩16,749 | +4.08% | 1.1만 |
|---|
| 2026.08.21 | ₩15,931 | ₩16,266 | ₩15,864 | ₩16,092 | +1.01% | 3.6만 |
|---|
| 2026.08.20 | ₩15,877 | ₩15,877 | ₩15,649 | ₩15,850 | -0.17% | 7.2천 |
|---|
| 2026.08.19 | ₩15,663 | ₩16,333 | ₩15,421 | ₩15,864 | +1.28% | 4.6만 |
|---|
| 2026.08.18 | ₩16,615 | ₩16,615 | ₩15,703 | ₩15,703 | -5.49% | 2.2만 |
|---|
| 2026.08.17 | ₩18,170 | ₩18,170 | ₩17,044 | ₩17,272 | -4.94% | 1.7만 |
|---|
| 2026.08.14 | ₩18,975 | ₩19,122 | ₩18,599 | ₩18,599 | -1.98% | 3만 |
|---|
| 2026.08.13 | ₩18,009 | ₩18,935 | ₩18,009 | ₩18,935 | +5.14% | 1.8만 |
|---|
| 2026.08.12 | ₩19,243 | ₩19,243 | ₩17,942 | ₩17,983 | -6.55% | 3.9만 |
|---|
| 2026.08.11 | ₩19,203 | ₩20,101 | ₩19,029 | ₩19,270 | +0.35% | 1.3만 |
|---|
| 2026.08.10 | ₩19,350 | ₩19,793 | ₩18,894 | ₩19,002 | -1.80% | 5.6만 |
|---|
| 2026.08.07 | ₩18,479 | ₩19,176 | ₩18,479 | ₩18,908 | +2.32% | 1.5만 |
|---|
| 2026.08.06 | ₩18,626 | ₩18,908 | ₩18,586 | ₩18,680 | +0.29% | 8.9천 |
|---|
| 2026.08.05 | ₩19,391 | ₩19,391 | ₩18,170 | ₩18,693 | -3.60% | 2.3만 |
|---|
| 2026.08.04 | ₩18,211 | ₩18,854 | ₩18,050 | ₩18,613 | +2.21% | 3.1만 |
|---|
| 2026.08.03 | ₩17,433 | ₩19,163 | ₩17,030 | ₩18,787 | +7.77% | 4.8만 |
|---|
| 2026.07.31 | ₩16,172 | ₩16,843 | ₩15,810 | ₩16,843 | +4.15% | 3.1만 |
|---|
| 2026.07.30 | ₩15,448 | ₩15,743 | ₩14,952 | ₩15,663 | +1.39% | 4.9만 |
|---|
| 2026.07.29 | ₩18,935 | ₩19,686 | ₩18,680 | ₩18,680 | -1.35% | 1.3만 |
|---|
| 2026.07.28 | ₩19,216 | ₩19,324 | ₩18,921 | ₩19,310 | +0.49% | 8.5천 |
|---|
| 2026.07.27 | ₩20,262 | ₩20,262 | ₩19,283 | ₩19,283 | -4.83% | 3.3천 |
|---|
| 2026.07.24 | ₩19,927 | ₩20,329 | ₩19,404 | ₩19,404 | -2.62% | 2천 |
|---|
| 2026.07.23 | ₩19,847 | ₩20,235 | ₩19,766 | ₩20,209 | +1.82% | 4.1천 |
|---|
| 2026.07.22 | ₩22,193 | ₩22,193 | ₩21,643 | ₩21,657 | -2.42% | 1.2천 |
|---|
| 2026.07.21 | ₩23,025 | ₩23,118 | ₩22,810 | ₩22,810 | -0.93% | 1.2천 |
|---|
| 2026.07.20 | ₩22,596 | ₩23,373 | ₩22,542 | ₩22,971 | +1.66% | 2.3천 |
|---|
| 2026.07.17 | ₩22,689 | ₩23,414 | ₩21,751 | ₩23,011 | +1.42% | 5.1천 |
|---|
| 2026.07.16 | ₩25,559 | ₩25,559 | ₩24,124 | ₩24,232 | -5.19% | 3.5천 |
|---|
| 2026.07.15 | ₩25,640 | ₩25,640 | ₩25,640 | ₩25,640 | 0.00% | 700 |
|---|
| 2026.07.14 | ₩23,950 | ₩24,299 | ₩23,950 | ₩24,071 | +0.50% | 1.6천 |
|---|
| 2026.07.13 | ₩24,661 | ₩24,661 | ₩23,440 | ₩23,749 | -3.70% | 5천 |
|---|
| 2026.07.10 | ₩23,936 | ₩25,063 | ₩23,936 | ₩24,674 | +3.08% | 1.1만 |
|---|
| 2026.07.09 | ₩19,444 | ₩22,140 | ₩19,444 | ₩22,140 | +13.86% | 3.7천 |
|---|
| 2026.07.08 | ₩20,450 | ₩20,450 | ₩20,209 | ₩20,209 | -1.18% | 200 |
|---|
| 2026.07.07 | ₩20,839 | ₩21,710 | ₩20,463 | ₩21,161 | +1.54% | 4천 |
|---|