시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long MTSI Daily ETF 과거 주가
Leverage Shares 2X Long MTSI Daily ETF · MTSG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long MTSI Daily ETF · MTSG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,363 | ₩11,363 | ₩10,586 | ₩11,122 | -2.12% | 2.2만 |
| 2026.10.08 | ₩11,149 | ₩11,645 | ₩10,479 | ₩10,546 | -5.41% | 6.1만 |
| 2026.10.07 | ₩11,752 | ₩11,886 | ₩11,256 | ₩11,564 | -1.60% | 7.2만 |
| 2026.10.06 | ₩12,060 | ₩12,770 | ₩11,618 | ₩12,677 | +5.11% | 15.9만 |
| 2026.10.05 | ₩10,801 | ₩11,350 | ₩10,385 | ₩11,149 | +3.23% | 2.7만 |
| 2026.10.02 | ₩10,184 | ₩10,948 | ₩10,184 | ₩10,747 | +5.53% | 3.3만 |
| 2026.10.01 | ₩8,402 | ₩9,554 | ₩8,402 | ₩9,434 | +12.28% | 2.1만 |
| 2026.09.30 | ₩7,893 | ₩8,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,415 |
| +6.62% |
| 2.1만 |
| 2026.09.29 | ₩8,322 | ₩8,509 | ₩8,255 | ₩8,375 | +0.64% | 1.1만 |
|---|
| 2026.09.28 | ₩8,576 | ₩8,576 | ₩7,987 | ₩8,134 | -5.16% | 3.2천 |
|---|
| 2026.09.25 | ₩8,710 | ₩8,710 | ₩8,415 | ₩8,536 | -2.00% | 4.1천 |
|---|
| 2026.09.24 | ₩7,652 | ₩8,469 | ₩7,585 | ₩8,469 | +10.68% | 7.9천 |
|---|
| 2026.09.23 | ₩7,799 | ₩8,040 | ₩7,638 | ₩7,933 | +1.72% | 6.2천 |
|---|
| 2026.09.22 | ₩8,067 | ₩8,214 | ₩7,973 | ₩8,147 | +1.00% | 4.3천 |
|---|
| 2026.09.21 | ₩8,429 | ₩8,442 | ₩8,040 | ₩8,201 | -2.70% | 2.1만 |
|---|
| 2026.09.18 | ₩7,933 | ₩8,027 | ₩7,719 | ₩7,960 | +0.34% | 7.7천 |
|---|
| 2026.09.17 | ₩7,209 | ₩7,464 | ₩7,089 | ₩7,276 | +0.93% | 7.4천 |
|---|
| 2026.09.16 | ₩6,486 | ₩6,714 | ₩6,472 | ₩6,660 | +2.69% | 1.5만 |
|---|
| 2026.09.15 | ₩6,137 | ₩6,218 | ₩6,084 | ₩6,084 | -0.87% | 5.4천 |
|---|
| 2026.09.14 | ₩6,566 | ₩6,700 | ₩6,097 | ₩6,097 | -7.14% | 2.2만 |
|---|
| 2026.09.11 | ₩8,201 | ₩8,496 | ₩8,121 | ₩8,134 | -0.82% | 1.1만 |
|---|
| 2026.09.10 | ₩8,415 | ₩8,415 | ₩8,000 | ₩8,027 | -4.62% | 8.3천 |
|---|
| 2026.09.09 | ₩9,219 | ₩9,219 | ₩8,415 | ₩8,871 | -3.78% | 2.6만 |
|---|
| 2026.09.08 | ₩8,174 | ₩8,402 | ₩8,147 | ₩8,228 | +0.66% | 4.2천 |
|---|
| 2026.09.04 | ₩7,745 | ₩7,866 | ₩7,652 | ₩7,866 | +1.56% | 5.8천 |
|---|
| 2026.09.03 | ₩6,673 | ₩7,343 | ₩6,673 | ₩7,343 | +10.04% | 1천 |
|---|
| 2026.09.02 | ₩7,437 | ₩7,437 | ₩7,223 | ₩7,223 | -2.88% | 2.1천 |
|---|
| 2026.09.01 | ₩7,102 | ₩7,491 | ₩7,075 | ₩7,491 | +5.47% | 3천 |
|---|
| 2026.08.31 | ₩7,652 | ₩7,665 | ₩7,558 | ₩7,598 | -0.70% | 1.3천 |
|---|
| 2026.08.28 | ₩7,987 | ₩8,040 | ₩7,611 | ₩7,705 | -3.52% | 2.9천 |
|---|
| 2026.08.27 | ₩8,616 | ₩8,777 | ₩8,214 | ₩8,362 | -2.95% | 1.3만 |
|---|
| 2026.08.26 | ₩7,839 | ₩8,107 | ₩7,839 | ₩8,094 | +3.25% | 2.8천 |
|---|
| 2026.08.25 | ₩7,745 | ₩7,759 | ₩7,678 | ₩7,759 | +0.17% | 1.1천 |
|---|
| 2026.08.24 | ₩7,531 | ₩7,531 | ₩7,116 | ₩7,303 | -3.02% | 3.9천 |
|---|
| 2026.08.21 | ₩8,040 | ₩8,067 | ₩7,678 | ₩7,853 | -2.33% | 5.5천 |
|---|
| 2026.08.20 | ₩7,732 | ₩7,946 | ₩7,732 | ₩7,826 | +1.21% | 1.8천 |
|---|
| 2026.08.19 | ₩9,447 | ₩9,447 | ₩8,040 | ₩8,040 | -14.89% | 7.1천 |
|---|
| 2026.08.18 | ₩11,337 | ₩11,337 | ₩9,407 | ₩9,501 | -16.19% | 2.3만 |
|---|
| 2026.08.17 | ₩11,899 | ₩12,355 | ₩11,631 | ₩12,114 | +1.80% | 9.6천 |
|---|
| 2026.08.14 | ₩10,774 | ₩11,310 | ₩10,774 | ₩11,310 | +4.98% | 2.2만 |
|---|
| 2026.08.13 | ₩11,497 | ₩11,591 | ₩10,586 | ₩10,667 | -7.23% | 2.3천 |
|---|
| 2026.08.12 | ₩11,511 | ₩11,511 | ₩10,921 | ₩10,988 | -4.54% | 4.6천 |
|---|
| 2026.08.11 | ₩10,720 | ₩10,760 | ₩10,184 | ₩10,251 | -4.37% | 2.9천 |
|---|
| 2026.08.10 | ₩10,519 | ₩11,055 | ₩10,050 | ₩10,050 | -4.46% | 7.7천 |
|---|
| 2026.08.07 | ₩11,256 | ₩11,256 | ₩10,466 | ₩11,002 | -2.26% | 1.6만 |
|---|
| 2026.08.06 | ₩8,107 | ₩10,452 | ₩8,107 | ₩10,452 | +28.93% | 2.4만 |
|---|
| 2026.08.05 | ₩8,831 | ₩8,844 | ₩8,040 | ₩8,040 | -8.95% | 2.1만 |
|---|
| 2026.08.04 | ₩8,442 | ₩8,777 | ₩8,295 | ₩8,724 | +3.33% | 8.3천 |
|---|
| 2026.08.03 | ₩6,794 | ₩7,652 | ₩6,794 | ₩7,652 | +12.62% | 1.1만 |
|---|
| 2026.07.31 | ₩7,303 | ₩7,504 | ₩7,290 | ₩7,504 | +2.75% | 2.3천 |
|---|
| 2026.07.30 | ₩7,357 | ₩7,397 | ₩7,129 | ₩7,250 | -1.46% | 1.6만 |
|---|
| 2026.07.29 | ₩7,531 | ₩7,531 | ₩6,218 | ₩6,218 | -17.44% | 1.7천 |
|---|
| 2026.07.28 | ₩7,370 | ₩7,518 | ₩7,317 | ₩7,464 | +1.27% | 3.5천 |
|---|
| 2026.07.27 | ₩8,791 | ₩8,791 | ₩7,853 | ₩8,308 | -5.49% | 7천 |
|---|
| 2026.07.24 | ₩9,233 | ₩9,233 | ₩8,442 | ₩8,523 | -7.69% | 1.6천 |
|---|
| 2026.07.23 | ₩9,246 | ₩9,501 | ₩9,246 | ₩9,501 | +2.75% | 3.2천 |
|---|
| 2026.07.22 | ₩9,353 | ₩9,648 | ₩9,353 | ₩9,608 | +2.72% | 1.5천 |
|---|
| 2026.07.21 | ₩9,514 | ₩9,782 | ₩9,514 | ₩9,675 | +1.69% | 7.5천 |
|---|
| 2026.07.20 | ₩9,260 | ₩9,380 | ₩8,791 | ₩8,791 | -5.07% | 2.4천 |
|---|
| 2026.07.17 | ₩8,630 | ₩9,273 | ₩8,563 | ₩8,683 | +0.62% | 8.5천 |
|---|
| 2026.07.16 | ₩9,581 | ₩9,581 | ₩9,005 | ₩9,179 | -4.20% | 7.7천 |
|---|
| 2026.07.15 | ₩11,256 | ₩11,256 | ₩10,184 | ₩10,492 | -6.79% | 2.7천 |
|---|
| 2026.07.14 | ₩11,538 | ₩11,538 | ₩10,961 | ₩11,042 | -4.30% | 9천 |
|---|
| 2026.07.13 | ₩10,720 | ₩10,720 | ₩10,640 | ₩10,640 | -0.75% | 3.7천 |
|---|
| 2026.07.10 | ₩11,404 | ₩11,712 | ₩11,404 | ₩11,631 | +2.00% | 2.4천 |
|---|
| 2026.07.09 | ₩12,864 | ₩12,864 | ₩12,395 | ₩12,395 | -3.65% | 1천 |
|---|
| 2026.07.08 | ₩11,136 | ₩12,033 | ₩11,002 | ₩11,457 | +2.89% | 1.7천 |
|---|
| 2026.07.07 | ₩12,074 | ₩12,074 | ₩10,948 | ₩11,296 | -6.44% | 4.9천 |
|---|
| 2026.07.06 | ₩14,017 | ₩14,325 | ₩13,293 | ₩13,293 | -5.16% | 3.2천 |
|---|
| 2026.07.02 | ₩15,263 | ₩15,263 | ₩12,167 | ₩12,730 | -16.59% | 1.3만 |
|---|
| 2026.07.01 | ₩17,286 | ₩17,286 | ₩15,383 | ₩15,383 | -11.01% | 5.4천 |
|---|
| 2026.06.30 | ₩18,037 | ₩18,894 | ₩17,541 | ₩18,559 | +2.90% | 1.2만 |
|---|
| 2026.06.29 | ₩17,072 | ₩17,380 | ₩16,080 | ₩17,380 | +1.81% | 2.4천 |
|---|
| 2026.06.26 | ₩19,095 | ₩19,269 | ₩16,790 | ₩17,273 | -9.54% | 5.5천 |
|---|
| 2026.06.25 | ₩18,519 | ₩19,537 | ₩18,519 | ₩19,310 | +4.27% | 7.8천 |
|---|
| 2026.06.24 | ₩17,769 | ₩17,769 | ₩17,581 | ₩17,581 | -1.06% | 1.4천 |
|---|
| 2026.06.23 | ₩18,385 | ₩18,385 | ₩17,407 | ₩17,554 | -4.52% | 3.3천 |
|---|