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 | ₩11,316 | ₩11,316 | ₩10,542 | ₩11,076 | -2.12% | 2.2만 |
| 2026.10.08 | ₩11,102 | ₩11,596 | ₩10,435 | ₩10,502 | -5.41% | 6.1만 |
| 2026.10.07 | ₩11,703 | ₩11,836 | ₩11,209 | ₩11,516 | -1.60% | 7.2만 |
| 2026.10.06 | ₩12,010 | ₩12,717 | ₩11,569 | ₩12,624 | +5.11% | 15.9만 |
| 2026.10.05 | ₩10,755 | ₩11,302 | ₩10,342 | ₩11,102 | +3.23% | 2.7만 |
| 2026.10.02 | ₩10,142 | ₩10,902 | ₩10,142 | ₩10,702 | +5.53% | 3.3만 |
| 2026.10.01 | ₩8,367 | ₩9,514 | ₩8,367 | ₩9,394 | +12.28% | 2.1만 |
| 2026.09.30 | ₩7,860 | ₩8,487 | ₩7,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,380 |
| +6.62% |
| 2.1만 |
| 2026.09.29 | ₩8,287 | ₩8,474 | ₩8,220 | ₩8,340 | +0.64% | 1.1만 |
|---|
| 2026.09.28 | ₩8,540 | ₩8,540 | ₩7,953 | ₩8,100 | -5.16% | 3.2천 |
|---|
| 2026.09.25 | ₩8,674 | ₩8,674 | ₩8,380 | ₩8,500 | -2.00% | 4.1천 |
|---|
| 2026.09.24 | ₩7,619 | ₩8,433 | ₩7,553 | ₩8,433 | +10.68% | 7.9천 |
|---|
| 2026.09.23 | ₩7,766 | ₩8,006 | ₩7,606 | ₩7,900 | +1.72% | 6.2천 |
|---|
| 2026.09.22 | ₩8,033 | ₩8,180 | ₩7,940 | ₩8,113 | +1.00% | 4.3천 |
|---|
| 2026.09.21 | ₩8,393 | ₩8,407 | ₩8,006 | ₩8,167 | -2.70% | 2.1만 |
|---|
| 2026.09.18 | ₩7,900 | ₩7,993 | ₩7,686 | ₩7,926 | +0.34% | 7.7천 |
|---|
| 2026.09.17 | ₩7,179 | ₩7,433 | ₩7,059 | ₩7,246 | +0.93% | 7.4천 |
|---|
| 2026.09.16 | ₩6,459 | ₩6,685 | ₩6,445 | ₩6,632 | +2.69% | 1.5만 |
|---|
| 2026.09.15 | ₩6,112 | ₩6,192 | ₩6,058 | ₩6,058 | -0.87% | 5.4천 |
|---|
| 2026.09.14 | ₩6,539 | ₩6,672 | ₩6,072 | ₩6,072 | -7.14% | 2.2만 |
|---|
| 2026.09.11 | ₩8,167 | ₩8,460 | ₩8,087 | ₩8,100 | -0.82% | 1.1만 |
|---|
| 2026.09.10 | ₩8,380 | ₩8,380 | ₩7,966 | ₩7,993 | -4.62% | 8.3천 |
|---|
| 2026.09.09 | ₩9,181 | ₩9,181 | ₩8,380 | ₩8,834 | -3.78% | 2.6만 |
|---|
| 2026.09.08 | ₩8,140 | ₩8,367 | ₩8,113 | ₩8,193 | +0.66% | 4.2천 |
|---|
| 2026.09.04 | ₩7,713 | ₩7,833 | ₩7,619 | ₩7,833 | +1.56% | 5.8천 |
|---|
| 2026.09.03 | ₩6,645 | ₩7,313 | ₩6,645 | ₩7,313 | +10.04% | 1천 |
|---|
| 2026.09.02 | ₩7,406 | ₩7,406 | ₩7,192 | ₩7,192 | -2.88% | 2.1천 |
|---|
| 2026.09.01 | ₩7,072 | ₩7,459 | ₩7,046 | ₩7,459 | +5.47% | 3천 |
|---|
| 2026.08.31 | ₩7,619 | ₩7,633 | ₩7,526 | ₩7,566 | -0.70% | 1.3천 |
|---|
| 2026.08.28 | ₩7,953 | ₩8,006 | ₩7,579 | ₩7,673 | -3.52% | 2.9천 |
|---|
| 2026.08.27 | ₩8,580 | ₩8,740 | ₩8,180 | ₩8,327 | -2.95% | 1.3만 |
|---|
| 2026.08.26 | ₩7,806 | ₩8,073 | ₩7,806 | ₩8,060 | +3.25% | 2.8천 |
|---|
| 2026.08.25 | ₩7,713 | ₩7,726 | ₩7,646 | ₩7,726 | +0.17% | 1.1천 |
|---|
| 2026.08.24 | ₩7,499 | ₩7,499 | ₩7,086 | ₩7,273 | -3.02% | 3.9천 |
|---|
| 2026.08.21 | ₩8,006 | ₩8,033 | ₩7,646 | ₩7,820 | -2.33% | 5.5천 |
|---|
| 2026.08.20 | ₩7,700 | ₩7,913 | ₩7,700 | ₩7,793 | +1.21% | 1.8천 |
|---|
| 2026.08.19 | ₩9,408 | ₩9,408 | ₩8,006 | ₩8,006 | -14.89% | 7.1천 |
|---|
| 2026.08.18 | ₩11,289 | ₩11,289 | ₩9,368 | ₩9,461 | -16.19% | 2.3만 |
|---|
| 2026.08.17 | ₩11,850 | ₩12,303 | ₩11,583 | ₩12,063 | +1.80% | 9.6천 |
|---|
| 2026.08.14 | ₩10,729 | ₩11,262 | ₩10,729 | ₩11,262 | +4.98% | 2.2만 |
|---|
| 2026.08.13 | ₩11,449 | ₩11,543 | ₩10,542 | ₩10,622 | -7.23% | 2.3천 |
|---|
| 2026.08.12 | ₩11,463 | ₩11,463 | ₩10,875 | ₩10,942 | -4.54% | 4.6천 |
|---|
| 2026.08.11 | ₩10,675 | ₩10,715 | ₩10,142 | ₩10,208 | -4.37% | 2.9천 |
|---|
| 2026.08.10 | ₩10,475 | ₩11,009 | ₩10,008 | ₩10,008 | -4.46% | 7.7천 |
|---|
| 2026.08.07 | ₩11,209 | ₩11,209 | ₩10,422 | ₩10,956 | -2.26% | 1.6만 |
|---|
| 2026.08.06 | ₩8,073 | ₩10,408 | ₩8,073 | ₩10,408 | +28.93% | 2.4만 |
|---|
| 2026.08.05 | ₩8,794 | ₩8,807 | ₩8,006 | ₩8,006 | -8.95% | 2.1만 |
|---|
| 2026.08.04 | ₩8,407 | ₩8,740 | ₩8,260 | ₩8,687 | +3.33% | 8.3천 |
|---|
| 2026.08.03 | ₩6,765 | ₩7,619 | ₩6,765 | ₩7,619 | +12.62% | 1.1만 |
|---|
| 2026.07.31 | ₩7,273 | ₩7,473 | ₩7,259 | ₩7,473 | +2.75% | 2.3천 |
|---|
| 2026.07.30 | ₩7,326 | ₩7,366 | ₩7,099 | ₩7,219 | -1.46% | 1.6만 |
|---|
| 2026.07.29 | ₩7,499 | ₩7,499 | ₩6,192 | ₩6,192 | -17.44% | 1.7천 |
|---|
| 2026.07.28 | ₩7,339 | ₩7,486 | ₩7,286 | ₩7,433 | +1.27% | 3.5천 |
|---|
| 2026.07.27 | ₩8,754 | ₩8,754 | ₩7,820 | ₩8,273 | -5.49% | 7천 |
|---|
| 2026.07.24 | ₩9,194 | ₩9,194 | ₩8,407 | ₩8,487 | -7.69% | 1.6천 |
|---|
| 2026.07.23 | ₩9,207 | ₩9,461 | ₩9,207 | ₩9,461 | +2.75% | 3.2천 |
|---|
| 2026.07.22 | ₩9,314 | ₩9,608 | ₩9,314 | ₩9,568 | +2.72% | 1.5천 |
|---|
| 2026.07.21 | ₩9,474 | ₩9,741 | ₩9,474 | ₩9,634 | +1.69% | 7.5천 |
|---|
| 2026.07.20 | ₩9,221 | ₩9,341 | ₩8,754 | ₩8,754 | -5.07% | 2.4천 |
|---|
| 2026.07.17 | ₩8,594 | ₩9,234 | ₩8,527 | ₩8,647 | +0.62% | 8.5천 |
|---|
| 2026.07.16 | ₩9,541 | ₩9,541 | ₩8,967 | ₩9,141 | -4.20% | 7.7천 |
|---|
| 2026.07.15 | ₩11,209 | ₩11,209 | ₩10,142 | ₩10,448 | -6.79% | 2.7천 |
|---|
| 2026.07.14 | ₩11,489 | ₩11,489 | ₩10,915 | ₩10,996 | -4.30% | 9천 |
|---|
| 2026.07.13 | ₩10,675 | ₩10,675 | ₩10,595 | ₩10,595 | -0.75% | 3.7천 |
|---|
| 2026.07.10 | ₩11,356 | ₩11,663 | ₩11,356 | ₩11,583 | +2.00% | 2.4천 |
|---|
| 2026.07.09 | ₩12,810 | ₩12,810 | ₩12,343 | ₩12,343 | -3.65% | 1천 |
|---|
| 2026.07.08 | ₩11,089 | ₩11,983 | ₩10,956 | ₩11,409 | +2.89% | 1.7천 |
|---|
| 2026.07.07 | ₩12,023 | ₩12,023 | ₩10,902 | ₩11,249 | -6.44% | 4.9천 |
|---|
| 2026.07.06 | ₩13,958 | ₩14,265 | ₩13,237 | ₩13,237 | -5.16% | 3.2천 |
|---|
| 2026.07.02 | ₩15,199 | ₩15,199 | ₩12,116 | ₩12,677 | -16.59% | 1.3만 |
|---|
| 2026.07.01 | ₩17,214 | ₩17,214 | ₩15,319 | ₩15,319 | -11.01% | 5.4천 |
|---|
| 2026.06.30 | ₩17,961 | ₩18,815 | ₩17,467 | ₩18,482 | +2.90% | 1.2만 |
|---|
| 2026.06.29 | ₩17,000 | ₩17,307 | ₩16,013 | ₩17,307 | +1.81% | 2.4천 |
|---|
| 2026.06.26 | ₩19,015 | ₩19,189 | ₩16,720 | ₩17,201 | -9.54% | 5.5천 |
|---|
| 2026.06.25 | ₩18,442 | ₩19,456 | ₩18,442 | ₩19,229 | +4.27% | 7.8천 |
|---|
| 2026.06.24 | ₩17,694 | ₩17,694 | ₩17,507 | ₩17,507 | -1.06% | 1.4천 |
|---|
| 2026.06.23 | ₩18,308 | ₩18,308 | ₩17,334 | ₩17,481 | -4.52% | 3.3천 |
|---|