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 | ₩11,341 | ₩11,341 | ₩10,565 | ₩11,100 | -2.12% | 2.2만 |
| 2026.10.08 | ₩11,127 | ₩11,622 | ₩10,458 | ₩10,525 | -5.41% | 6.1만 |
| 2026.10.07 | ₩11,729 | ₩11,863 | ₩11,234 | ₩11,542 | -1.60% | 7.2만 |
| 2026.10.06 | ₩12,037 | ₩12,745 | ₩11,595 | ₩12,652 | +5.11% | 15.9만 |
| 2026.10.05 | ₩10,779 | ₩11,328 | ₩10,365 | ₩11,127 | +3.23% | 2.7만 |
| 2026.10.02 | ₩10,164 | ₩10,926 | ₩10,164 | ₩10,726 | +5.53% | 3.3만 |
| 2026.10.01 | ₩8,385 | ₩9,536 | ₩8,385 | ₩9,415 | +12.28% | 2.1만 |
| 2026.09.30 | ₩7,877 | ₩8,506 | ₩7,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,399 |
| +6.62% |
| 2.1만 |
| 2026.09.29 | ₩8,305 | ₩8,492 | ₩8,238 | ₩8,359 | +0.64% | 1.1만 |
|---|
| 2026.09.28 | ₩8,559 | ₩8,559 | ₩7,971 | ₩8,118 | -5.16% | 3.2천 |
|---|
| 2026.09.25 | ₩8,693 | ₩8,693 | ₩8,399 | ₩8,519 | -2.00% | 4.1천 |
|---|
| 2026.09.24 | ₩7,636 | ₩8,452 | ₩7,570 | ₩8,452 | +10.68% | 7.9천 |
|---|
| 2026.09.23 | ₩7,784 | ₩8,024 | ₩7,623 | ₩7,917 | +1.72% | 6.2천 |
|---|
| 2026.09.22 | ₩8,051 | ₩8,198 | ₩7,957 | ₩8,131 | +1.00% | 4.3천 |
|---|
| 2026.09.21 | ₩8,412 | ₩8,426 | ₩8,024 | ₩8,185 | -2.70% | 2.1만 |
|---|
| 2026.09.18 | ₩7,917 | ₩8,011 | ₩7,703 | ₩7,944 | +0.34% | 7.7천 |
|---|
| 2026.09.17 | ₩7,195 | ₩7,449 | ₩7,075 | ₩7,262 | +0.93% | 7.4천 |
|---|
| 2026.09.16 | ₩6,473 | ₩6,700 | ₩6,460 | ₩6,647 | +2.69% | 1.5만 |
|---|
| 2026.09.15 | ₩6,125 | ₩6,205 | ₩6,072 | ₩6,072 | -0.87% | 5.4천 |
|---|
| 2026.09.14 | ₩6,553 | ₩6,687 | ₩6,085 | ₩6,085 | -7.14% | 2.2만 |
|---|
| 2026.09.11 | ₩8,185 | ₩8,479 | ₩8,105 | ₩8,118 | -0.82% | 1.1만 |
|---|
| 2026.09.10 | ₩8,399 | ₩8,399 | ₩7,984 | ₩8,011 | -4.62% | 8.3천 |
|---|
| 2026.09.09 | ₩9,201 | ₩9,201 | ₩8,399 | ₩8,854 | -3.78% | 2.6만 |
|---|
| 2026.09.08 | ₩8,158 | ₩8,385 | ₩8,131 | ₩8,212 | +0.66% | 4.2천 |
|---|
| 2026.09.04 | ₩7,730 | ₩7,850 | ₩7,636 | ₩7,850 | +1.56% | 5.8천 |
|---|
| 2026.09.03 | ₩6,660 | ₩7,329 | ₩6,660 | ₩7,329 | +10.04% | 1천 |
|---|
| 2026.09.02 | ₩7,423 | ₩7,423 | ₩7,209 | ₩7,209 | -2.88% | 2.1천 |
|---|
| 2026.09.01 | ₩7,088 | ₩7,476 | ₩7,061 | ₩7,476 | +5.47% | 3천 |
|---|
| 2026.08.31 | ₩7,636 | ₩7,650 | ₩7,543 | ₩7,583 | -0.70% | 1.3천 |
|---|
| 2026.08.28 | ₩7,971 | ₩8,024 | ₩7,596 | ₩7,690 | -3.52% | 2.9천 |
|---|
| 2026.08.27 | ₩8,599 | ₩8,760 | ₩8,198 | ₩8,345 | -2.95% | 1.3만 |
|---|
| 2026.08.26 | ₩7,824 | ₩8,091 | ₩7,824 | ₩8,078 | +3.25% | 2.8천 |
|---|
| 2026.08.25 | ₩7,730 | ₩7,743 | ₩7,663 | ₩7,743 | +0.17% | 1.1천 |
|---|
| 2026.08.24 | ₩7,516 | ₩7,516 | ₩7,102 | ₩7,289 | -3.02% | 3.9천 |
|---|
| 2026.08.21 | ₩8,024 | ₩8,051 | ₩7,663 | ₩7,837 | -2.33% | 5.5천 |
|---|
| 2026.08.20 | ₩7,717 | ₩7,931 | ₩7,717 | ₩7,810 | +1.21% | 1.8천 |
|---|
| 2026.08.19 | ₩9,429 | ₩9,429 | ₩8,024 | ₩8,024 | -14.89% | 7.1천 |
|---|
| 2026.08.18 | ₩11,314 | ₩11,314 | ₩9,388 | ₩9,482 | -16.19% | 2.3만 |
|---|
| 2026.08.17 | ₩11,876 | ₩12,331 | ₩11,609 | ₩12,090 | +1.80% | 9.6천 |
|---|
| 2026.08.14 | ₩10,753 | ₩11,288 | ₩10,753 | ₩11,288 | +4.98% | 2.2만 |
|---|
| 2026.08.13 | ₩11,475 | ₩11,568 | ₩10,565 | ₩10,646 | -7.23% | 2.3천 |
|---|
| 2026.08.12 | ₩11,488 | ₩11,488 | ₩10,900 | ₩10,967 | -4.54% | 4.6천 |
|---|
| 2026.08.11 | ₩10,699 | ₩10,739 | ₩10,164 | ₩10,231 | -4.37% | 2.9천 |
|---|
| 2026.08.10 | ₩10,499 | ₩11,033 | ₩10,030 | ₩10,030 | -4.46% | 7.7천 |
|---|
| 2026.08.07 | ₩11,234 | ₩11,234 | ₩10,445 | ₩10,980 | -2.26% | 1.6만 |
|---|
| 2026.08.06 | ₩8,091 | ₩10,432 | ₩8,091 | ₩10,432 | +28.93% | 2.4만 |
|---|
| 2026.08.05 | ₩8,813 | ₩8,827 | ₩8,024 | ₩8,024 | -8.95% | 2.1만 |
|---|
| 2026.08.04 | ₩8,426 | ₩8,760 | ₩8,278 | ₩8,706 | +3.33% | 8.3천 |
|---|
| 2026.08.03 | ₩6,781 | ₩7,636 | ₩6,781 | ₩7,636 | +12.62% | 1.1만 |
|---|
| 2026.07.31 | ₩7,289 | ₩7,489 | ₩7,275 | ₩7,489 | +2.75% | 2.3천 |
|---|
| 2026.07.30 | ₩7,342 | ₩7,382 | ₩7,115 | ₩7,235 | -1.46% | 1.6만 |
|---|
| 2026.07.29 | ₩7,516 | ₩7,516 | ₩6,205 | ₩6,205 | -17.44% | 1.7천 |
|---|
| 2026.07.28 | ₩7,356 | ₩7,503 | ₩7,302 | ₩7,449 | +1.27% | 3.5천 |
|---|
| 2026.07.27 | ₩8,773 | ₩8,773 | ₩7,837 | ₩8,292 | -5.49% | 7천 |
|---|
| 2026.07.24 | ₩9,215 | ₩9,215 | ₩8,426 | ₩8,506 | -7.69% | 1.6천 |
|---|
| 2026.07.23 | ₩9,228 | ₩9,482 | ₩9,228 | ₩9,482 | +2.75% | 3.2천 |
|---|
| 2026.07.22 | ₩9,335 | ₩9,629 | ₩9,335 | ₩9,589 | +2.72% | 1.5천 |
|---|
| 2026.07.21 | ₩9,495 | ₩9,763 | ₩9,495 | ₩9,656 | +1.69% | 7.5천 |
|---|
| 2026.07.20 | ₩9,241 | ₩9,362 | ₩8,773 | ₩8,773 | -5.07% | 2.4천 |
|---|
| 2026.07.17 | ₩8,613 | ₩9,255 | ₩8,546 | ₩8,666 | +0.62% | 8.5천 |
|---|
| 2026.07.16 | ₩9,562 | ₩9,562 | ₩8,987 | ₩9,161 | -4.20% | 7.7천 |
|---|
| 2026.07.15 | ₩11,234 | ₩11,234 | ₩10,164 | ₩10,472 | -6.79% | 2.7천 |
|---|
| 2026.07.14 | ₩11,515 | ₩11,515 | ₩10,940 | ₩11,020 | -4.30% | 9천 |
|---|
| 2026.07.13 | ₩10,699 | ₩10,699 | ₩10,619 | ₩10,619 | -0.75% | 3.7천 |
|---|
| 2026.07.10 | ₩11,381 | ₩11,689 | ₩11,381 | ₩11,609 | +2.00% | 2.4천 |
|---|
| 2026.07.09 | ₩12,839 | ₩12,839 | ₩12,371 | ₩12,371 | -3.65% | 1천 |
|---|
| 2026.07.08 | ₩11,114 | ₩12,010 | ₩10,980 | ₩11,435 | +2.89% | 1.7천 |
|---|
| 2026.07.07 | ₩12,050 | ₩12,050 | ₩10,926 | ₩11,274 | -6.44% | 4.9천 |
|---|
| 2026.07.06 | ₩13,989 | ₩14,297 | ₩13,267 | ₩13,267 | -5.16% | 3.2천 |
|---|
| 2026.07.02 | ₩15,233 | ₩15,233 | ₩12,144 | ₩12,705 | -16.59% | 1.3만 |
|---|
| 2026.07.01 | ₩17,252 | ₩17,252 | ₩15,353 | ₩15,353 | -11.01% | 5.4천 |
|---|
| 2026.06.30 | ₩18,001 | ₩18,857 | ₩17,506 | ₩18,523 | +2.90% | 1.2만 |
|---|
| 2026.06.29 | ₩17,038 | ₩17,346 | ₩16,049 | ₩17,346 | +1.81% | 2.4천 |
|---|
| 2026.06.26 | ₩19,058 | ₩19,232 | ₩16,757 | ₩17,239 | -9.54% | 5.5천 |
|---|
| 2026.06.25 | ₩18,483 | ₩19,499 | ₩18,483 | ₩19,272 | +4.27% | 7.8천 |
|---|
| 2026.06.24 | ₩17,734 | ₩17,734 | ₩17,547 | ₩17,547 | -1.06% | 1.4천 |
|---|
| 2026.06.23 | ₩18,349 | ₩18,349 | ₩17,373 | ₩17,520 | -4.52% | 3.3천 |
|---|