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 | ₩11,344 | ₩11,344 | ₩10,568 | ₩11,103 | -2.12% | 2.2만 |
| 2026.10.08 | ₩11,129 | ₩11,624 | ₩10,461 | ₩10,528 | -5.41% | 6.1만 |
| 2026.10.07 | ₩11,731 | ₩11,865 | ₩11,237 | ₩11,544 | -1.60% | 7.2만 |
| 2026.10.06 | ₩12,039 | ₩12,748 | ₩11,598 | ₩12,654 | +5.11% | 15.9만 |
| 2026.10.05 | ₩10,782 | ₩11,330 | ₩10,367 | ₩11,129 | +3.23% | 2.7만 |
| 2026.10.02 | ₩10,166 | ₩10,929 | ₩10,166 | ₩10,728 | +5.53% | 3.3만 |
| 2026.10.01 | ₩8,387 | ₩9,538 | ₩8,387 | ₩9,417 | +12.28% | 2.1만 |
| 2026.09.30 | ₩7,879 | ₩8,508 | ₩7,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,401 |
| +6.62% |
| 2.1만 |
| 2026.09.29 | ₩8,307 | ₩8,494 | ₩8,240 | ₩8,361 | +0.64% | 1.1만 |
|---|
| 2026.09.28 | ₩8,561 | ₩8,561 | ₩7,973 | ₩8,120 | -5.16% | 3.2천 |
|---|
| 2026.09.25 | ₩8,695 | ₩8,695 | ₩8,401 | ₩8,521 | -2.00% | 4.1천 |
|---|
| 2026.09.24 | ₩7,638 | ₩8,454 | ₩7,571 | ₩8,454 | +10.68% | 7.9천 |
|---|
| 2026.09.23 | ₩7,785 | ₩8,026 | ₩7,625 | ₩7,919 | +1.72% | 6.2천 |
|---|
| 2026.09.22 | ₩8,053 | ₩8,200 | ₩7,959 | ₩8,133 | +1.00% | 4.3천 |
|---|
| 2026.09.21 | ₩8,414 | ₩8,427 | ₩8,026 | ₩8,187 | -2.70% | 2.1만 |
|---|
| 2026.09.18 | ₩7,919 | ₩8,013 | ₩7,705 | ₩7,946 | +0.34% | 7.7천 |
|---|
| 2026.09.17 | ₩7,197 | ₩7,451 | ₩7,076 | ₩7,264 | +0.93% | 7.4천 |
|---|
| 2026.09.16 | ₩6,474 | ₩6,702 | ₩6,461 | ₩6,648 | +2.69% | 1.5만 |
|---|
| 2026.09.15 | ₩6,127 | ₩6,207 | ₩6,073 | ₩6,073 | -0.87% | 5.4천 |
|---|
| 2026.09.14 | ₩6,555 | ₩6,688 | ₩6,086 | ₩6,086 | -7.14% | 2.2만 |
|---|
| 2026.09.11 | ₩8,187 | ₩8,481 | ₩8,106 | ₩8,120 | -0.82% | 1.1만 |
|---|
| 2026.09.10 | ₩8,401 | ₩8,401 | ₩7,986 | ₩8,013 | -4.62% | 8.3천 |
|---|
| 2026.09.09 | ₩9,203 | ₩9,203 | ₩8,401 | ₩8,855 | -3.78% | 2.6만 |
|---|
| 2026.09.08 | ₩8,160 | ₩8,387 | ₩8,133 | ₩8,213 | +0.66% | 4.2천 |
|---|
| 2026.09.04 | ₩7,732 | ₩7,852 | ₩7,638 | ₩7,852 | +1.56% | 5.8천 |
|---|
| 2026.09.03 | ₩6,662 | ₩7,330 | ₩6,662 | ₩7,330 | +10.04% | 1천 |
|---|
| 2026.09.02 | ₩7,424 | ₩7,424 | ₩7,210 | ₩7,210 | -2.88% | 2.1천 |
|---|
| 2026.09.01 | ₩7,090 | ₩7,478 | ₩7,063 | ₩7,478 | +5.47% | 3천 |
|---|
| 2026.08.31 | ₩7,638 | ₩7,652 | ₩7,545 | ₩7,585 | -0.70% | 1.3천 |
|---|
| 2026.08.28 | ₩7,973 | ₩8,026 | ₩7,598 | ₩7,692 | -3.52% | 2.9천 |
|---|
| 2026.08.27 | ₩8,601 | ₩8,762 | ₩8,200 | ₩8,347 | -2.95% | 1.3만 |
|---|
| 2026.08.26 | ₩7,825 | ₩8,093 | ₩7,825 | ₩8,080 | +3.25% | 2.8천 |
|---|
| 2026.08.25 | ₩7,732 | ₩7,745 | ₩7,665 | ₩7,745 | +0.17% | 1.1천 |
|---|
| 2026.08.24 | ₩7,518 | ₩7,518 | ₩7,103 | ₩7,290 | -3.02% | 3.9천 |
|---|
| 2026.08.21 | ₩8,026 | ₩8,053 | ₩7,665 | ₩7,839 | -2.33% | 5.5천 |
|---|
| 2026.08.20 | ₩7,718 | ₩7,932 | ₩7,718 | ₩7,812 | +1.21% | 1.8천 |
|---|
| 2026.08.19 | ₩9,431 | ₩9,431 | ₩8,026 | ₩8,026 | -14.89% | 7.1천 |
|---|
| 2026.08.18 | ₩11,317 | ₩11,317 | ₩9,391 | ₩9,484 | -16.19% | 2.3만 |
|---|
| 2026.08.17 | ₩11,879 | ₩12,333 | ₩11,611 | ₩12,093 | +1.80% | 9.6천 |
|---|
| 2026.08.14 | ₩10,755 | ₩11,290 | ₩10,755 | ₩11,290 | +4.98% | 2.2만 |
|---|
| 2026.08.13 | ₩11,477 | ₩11,571 | ₩10,568 | ₩10,648 | -7.23% | 2.3천 |
|---|
| 2026.08.12 | ₩11,491 | ₩11,491 | ₩10,902 | ₩10,969 | -4.54% | 4.6천 |
|---|
| 2026.08.11 | ₩10,701 | ₩10,742 | ₩10,166 | ₩10,233 | -4.37% | 2.9천 |
|---|
| 2026.08.10 | ₩10,501 | ₩11,036 | ₩10,033 | ₩10,033 | -4.46% | 7.7천 |
|---|
| 2026.08.07 | ₩11,237 | ₩11,237 | ₩10,447 | ₩10,982 | -2.26% | 1.6만 |
|---|
| 2026.08.06 | ₩8,093 | ₩10,434 | ₩8,093 | ₩10,434 | +28.93% | 2.4만 |
|---|
| 2026.08.05 | ₩8,815 | ₩8,829 | ₩8,026 | ₩8,026 | -8.95% | 2.1만 |
|---|
| 2026.08.04 | ₩8,427 | ₩8,762 | ₩8,280 | ₩8,708 | +3.33% | 8.3천 |
|---|
| 2026.08.03 | ₩6,782 | ₩7,638 | ₩6,782 | ₩7,638 | +12.62% | 1.1만 |
|---|
| 2026.07.31 | ₩7,290 | ₩7,491 | ₩7,277 | ₩7,491 | +2.75% | 2.3천 |
|---|
| 2026.07.30 | ₩7,344 | ₩7,384 | ₩7,116 | ₩7,237 | -1.46% | 1.6만 |
|---|
| 2026.07.29 | ₩7,518 | ₩7,518 | ₩6,207 | ₩6,207 | -17.44% | 1.7천 |
|---|
| 2026.07.28 | ₩7,357 | ₩7,504 | ₩7,304 | ₩7,451 | +1.27% | 3.5천 |
|---|
| 2026.07.27 | ₩8,775 | ₩8,775 | ₩7,839 | ₩8,294 | -5.49% | 7천 |
|---|
| 2026.07.24 | ₩9,217 | ₩9,217 | ₩8,427 | ₩8,508 | -7.69% | 1.6천 |
|---|
| 2026.07.23 | ₩9,230 | ₩9,484 | ₩9,230 | ₩9,484 | +2.75% | 3.2천 |
|---|
| 2026.07.22 | ₩9,337 | ₩9,631 | ₩9,337 | ₩9,591 | +2.72% | 1.5천 |
|---|
| 2026.07.21 | ₩9,498 | ₩9,765 | ₩9,498 | ₩9,658 | +1.69% | 7.5천 |
|---|
| 2026.07.20 | ₩9,243 | ₩9,364 | ₩8,775 | ₩8,775 | -5.07% | 2.4천 |
|---|
| 2026.07.17 | ₩8,615 | ₩9,257 | ₩8,548 | ₩8,668 | +0.62% | 8.5천 |
|---|
| 2026.07.16 | ₩9,564 | ₩9,564 | ₩8,989 | ₩9,163 | -4.20% | 7.7천 |
|---|
| 2026.07.15 | ₩11,237 | ₩11,237 | ₩10,166 | ₩10,474 | -6.79% | 2.7천 |
|---|
| 2026.07.14 | ₩11,517 | ₩11,517 | ₩10,942 | ₩11,022 | -4.30% | 9천 |
|---|
| 2026.07.13 | ₩10,701 | ₩10,701 | ₩10,621 | ₩10,621 | -0.75% | 3.7천 |
|---|
| 2026.07.10 | ₩11,384 | ₩11,691 | ₩11,384 | ₩11,611 | +2.00% | 2.4천 |
|---|
| 2026.07.09 | ₩12,842 | ₩12,842 | ₩12,374 | ₩12,374 | -3.65% | 1천 |
|---|
| 2026.07.08 | ₩11,116 | ₩12,012 | ₩10,982 | ₩11,437 | +2.89% | 1.7천 |
|---|
| 2026.07.07 | ₩12,052 | ₩12,052 | ₩10,929 | ₩11,277 | -6.44% | 4.9천 |
|---|
| 2026.07.06 | ₩13,992 | ₩14,300 | ₩13,270 | ₩13,270 | -5.16% | 3.2천 |
|---|
| 2026.07.02 | ₩15,236 | ₩15,236 | ₩12,146 | ₩12,708 | -16.59% | 1.3만 |
|---|
| 2026.07.01 | ₩17,256 | ₩17,256 | ₩15,357 | ₩15,357 | -11.01% | 5.4천 |
|---|
| 2026.06.30 | ₩18,005 | ₩18,861 | ₩17,510 | ₩18,527 | +2.90% | 1.2만 |
|---|
| 2026.06.29 | ₩17,042 | ₩17,350 | ₩16,052 | ₩17,350 | +1.81% | 2.4천 |
|---|
| 2026.06.26 | ₩19,062 | ₩19,236 | ₩16,761 | ₩17,243 | -9.54% | 5.5천 |
|---|
| 2026.06.25 | ₩18,487 | ₩19,503 | ₩18,487 | ₩19,276 | +4.27% | 7.8천 |
|---|
| 2026.06.24 | ₩17,738 | ₩17,738 | ₩17,550 | ₩17,550 | -1.06% | 1.4천 |
|---|
| 2026.06.23 | ₩18,353 | ₩18,353 | ₩17,376 | ₩17,524 | -4.52% | 3.3천 |
|---|