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 | ₩11,335 | ₩11,335 | ₩10,560 | ₩11,094 | -2.12% | 2.2만 |
| 2026.10.08 | ₩11,121 | ₩11,616 | ₩10,453 | ₩10,520 | -5.41% | 6.1만 |
| 2026.10.07 | ₩11,723 | ₩11,856 | ₩11,228 | ₩11,536 | -1.60% | 7.2만 |
| 2026.10.06 | ₩12,030 | ₩12,739 | ₩11,589 | ₩12,645 | +5.11% | 15.9만 |
| 2026.10.05 | ₩10,774 | ₩11,322 | ₩10,359 | ₩11,121 | +3.23% | 2.7만 |
| 2026.10.02 | ₩10,159 | ₩10,921 | ₩10,159 | ₩10,720 | +5.53% | 3.3만 |
| 2026.10.01 | ₩8,381 | ₩9,531 | ₩8,381 | ₩9,410 | +12.28% | 2.1만 |
| 2026.09.30 | ₩7,873 | ₩8,501 | ₩7,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,394 |
| +6.62% |
| 2.1만 |
| 2026.09.29 | ₩8,301 | ₩8,488 | ₩8,234 | ₩8,354 | +0.64% | 1.1만 |
|---|
| 2026.09.28 | ₩8,555 | ₩8,555 | ₩7,967 | ₩8,114 | -5.16% | 3.2천 |
|---|
| 2026.09.25 | ₩8,688 | ₩8,688 | ₩8,394 | ₩8,515 | -2.00% | 4.1천 |
|---|
| 2026.09.24 | ₩7,632 | ₩8,448 | ₩7,566 | ₩8,448 | +10.68% | 7.9천 |
|---|
| 2026.09.23 | ₩7,779 | ₩8,020 | ₩7,619 | ₩7,913 | +1.72% | 6.2천 |
|---|
| 2026.09.22 | ₩8,047 | ₩8,194 | ₩7,953 | ₩8,127 | +1.00% | 4.3천 |
|---|
| 2026.09.21 | ₩8,408 | ₩8,421 | ₩8,020 | ₩8,180 | -2.70% | 2.1만 |
|---|
| 2026.09.18 | ₩7,913 | ₩8,007 | ₩7,699 | ₩7,940 | +0.34% | 7.7천 |
|---|
| 2026.09.17 | ₩7,191 | ₩7,445 | ₩7,071 | ₩7,258 | +0.93% | 7.4천 |
|---|
| 2026.09.16 | ₩6,470 | ₩6,697 | ₩6,456 | ₩6,643 | +2.69% | 1.5만 |
|---|
| 2026.09.15 | ₩6,122 | ₩6,202 | ₩6,069 | ₩6,069 | -0.87% | 5.4천 |
|---|
| 2026.09.14 | ₩6,550 | ₩6,683 | ₩6,082 | ₩6,082 | -7.14% | 2.2만 |
|---|
| 2026.09.11 | ₩8,180 | ₩8,475 | ₩8,100 | ₩8,114 | -0.82% | 1.1만 |
|---|
| 2026.09.10 | ₩8,394 | ₩8,394 | ₩7,980 | ₩8,007 | -4.62% | 8.3천 |
|---|
| 2026.09.09 | ₩9,196 | ₩9,196 | ₩8,394 | ₩8,849 | -3.78% | 2.6만 |
|---|
| 2026.09.08 | ₩8,154 | ₩8,381 | ₩8,127 | ₩8,207 | +0.66% | 4.2천 |
|---|
| 2026.09.04 | ₩7,726 | ₩7,846 | ₩7,632 | ₩7,846 | +1.56% | 5.8천 |
|---|
| 2026.09.03 | ₩6,657 | ₩7,325 | ₩6,657 | ₩7,325 | +10.04% | 1천 |
|---|
| 2026.09.02 | ₩7,419 | ₩7,419 | ₩7,205 | ₩7,205 | -2.88% | 2.1천 |
|---|
| 2026.09.01 | ₩7,084 | ₩7,472 | ₩7,058 | ₩7,472 | +5.47% | 3천 |
|---|
| 2026.08.31 | ₩7,632 | ₩7,646 | ₩7,539 | ₩7,579 | -0.70% | 1.3천 |
|---|
| 2026.08.28 | ₩7,967 | ₩8,020 | ₩7,592 | ₩7,686 | -3.52% | 2.9천 |
|---|
| 2026.08.27 | ₩8,595 | ₩8,755 | ₩8,194 | ₩8,341 | -2.95% | 1.3만 |
|---|
| 2026.08.26 | ₩7,820 | ₩8,087 | ₩7,820 | ₩8,074 | +3.25% | 2.8천 |
|---|
| 2026.08.25 | ₩7,726 | ₩7,739 | ₩7,659 | ₩7,739 | +0.17% | 1.1천 |
|---|
| 2026.08.24 | ₩7,512 | ₩7,512 | ₩7,098 | ₩7,285 | -3.02% | 3.9천 |
|---|
| 2026.08.21 | ₩8,020 | ₩8,047 | ₩7,659 | ₩7,833 | -2.33% | 5.5천 |
|---|
| 2026.08.20 | ₩7,713 | ₩7,927 | ₩7,713 | ₩7,806 | +1.21% | 1.8천 |
|---|
| 2026.08.19 | ₩9,424 | ₩9,424 | ₩8,020 | ₩8,020 | -14.89% | 7.1천 |
|---|
| 2026.08.18 | ₩11,308 | ₩11,308 | ₩9,383 | ₩9,477 | -16.19% | 2.3만 |
|---|
| 2026.08.17 | ₩11,870 | ₩12,324 | ₩11,602 | ₩12,084 | +1.80% | 9.6천 |
|---|
| 2026.08.14 | ₩10,747 | ₩11,282 | ₩10,747 | ₩11,282 | +4.98% | 2.2만 |
|---|
| 2026.08.13 | ₩11,469 | ₩11,562 | ₩10,560 | ₩10,640 | -7.23% | 2.3천 |
|---|
| 2026.08.12 | ₩11,482 | ₩11,482 | ₩10,894 | ₩10,961 | -4.54% | 4.6천 |
|---|
| 2026.08.11 | ₩10,693 | ₩10,734 | ₩10,159 | ₩10,226 | -4.37% | 2.9천 |
|---|
| 2026.08.10 | ₩10,493 | ₩11,028 | ₩10,025 | ₩10,025 | -4.46% | 7.7천 |
|---|
| 2026.08.07 | ₩11,228 | ₩11,228 | ₩10,439 | ₩10,974 | -2.26% | 1.6만 |
|---|
| 2026.08.06 | ₩8,087 | ₩10,426 | ₩8,087 | ₩10,426 | +28.93% | 2.4만 |
|---|
| 2026.08.05 | ₩8,809 | ₩8,822 | ₩8,020 | ₩8,020 | -8.95% | 2.1만 |
|---|
| 2026.08.04 | ₩8,421 | ₩8,755 | ₩8,274 | ₩8,702 | +3.33% | 8.3천 |
|---|
| 2026.08.03 | ₩6,777 | ₩7,632 | ₩6,777 | ₩7,632 | +12.62% | 1.1만 |
|---|
| 2026.07.31 | ₩7,285 | ₩7,485 | ₩7,272 | ₩7,485 | +2.75% | 2.3천 |
|---|
| 2026.07.30 | ₩7,338 | ₩7,378 | ₩7,111 | ₩7,231 | -1.46% | 1.6만 |
|---|
| 2026.07.29 | ₩7,512 | ₩7,512 | ₩6,202 | ₩6,202 | -17.44% | 1.7천 |
|---|
| 2026.07.28 | ₩7,352 | ₩7,499 | ₩7,298 | ₩7,445 | +1.27% | 3.5천 |
|---|
| 2026.07.27 | ₩8,769 | ₩8,769 | ₩7,833 | ₩8,287 | -5.49% | 7천 |
|---|
| 2026.07.24 | ₩9,210 | ₩9,210 | ₩8,421 | ₩8,501 | -7.69% | 1.6천 |
|---|
| 2026.07.23 | ₩9,223 | ₩9,477 | ₩9,223 | ₩9,477 | +2.75% | 3.2천 |
|---|
| 2026.07.22 | ₩9,330 | ₩9,624 | ₩9,330 | ₩9,584 | +2.72% | 1.5천 |
|---|
| 2026.07.21 | ₩9,490 | ₩9,758 | ₩9,490 | ₩9,651 | +1.69% | 7.5천 |
|---|
| 2026.07.20 | ₩9,236 | ₩9,357 | ₩8,769 | ₩8,769 | -5.07% | 2.4천 |
|---|
| 2026.07.17 | ₩8,608 | ₩9,250 | ₩8,541 | ₩8,662 | +0.62% | 8.5천 |
|---|
| 2026.07.16 | ₩9,557 | ₩9,557 | ₩8,982 | ₩9,156 | -4.20% | 7.7천 |
|---|
| 2026.07.15 | ₩11,228 | ₩11,228 | ₩10,159 | ₩10,466 | -6.79% | 2.7천 |
|---|
| 2026.07.14 | ₩11,509 | ₩11,509 | ₩10,934 | ₩11,014 | -4.30% | 9천 |
|---|
| 2026.07.13 | ₩10,693 | ₩10,693 | ₩10,613 | ₩10,613 | -0.75% | 3.7천 |
|---|
| 2026.07.10 | ₩11,375 | ₩11,683 | ₩11,375 | ₩11,602 | +2.00% | 2.4천 |
|---|
| 2026.07.09 | ₩12,832 | ₩12,832 | ₩12,364 | ₩12,364 | -3.65% | 1천 |
|---|
| 2026.07.08 | ₩11,108 | ₩12,003 | ₩10,974 | ₩11,429 | +2.89% | 1.7천 |
|---|
| 2026.07.07 | ₩12,043 | ₩12,043 | ₩10,921 | ₩11,268 | -6.44% | 4.9천 |
|---|
| 2026.07.06 | ₩13,982 | ₩14,289 | ₩13,260 | ₩13,260 | -5.16% | 3.2천 |
|---|
| 2026.07.02 | ₩15,225 | ₩15,225 | ₩12,137 | ₩12,698 | -16.59% | 1.3만 |
|---|
| 2026.07.01 | ₩17,243 | ₩17,243 | ₩15,345 | ₩15,345 | -11.01% | 5.4천 |
|---|
| 2026.06.30 | ₩17,992 | ₩18,847 | ₩17,497 | ₩18,513 | +2.90% | 1.2만 |
|---|
| 2026.06.29 | ₩17,029 | ₩17,337 | ₩16,040 | ₩17,337 | +1.81% | 2.4천 |
|---|
| 2026.06.26 | ₩19,048 | ₩19,221 | ₩16,749 | ₩17,230 | -9.54% | 5.5천 |
|---|
| 2026.06.25 | ₩18,473 | ₩19,489 | ₩18,473 | ₩19,262 | +4.27% | 7.8천 |
|---|
| 2026.06.24 | ₩17,724 | ₩17,724 | ₩17,537 | ₩17,537 | -1.06% | 1.4천 |
|---|
| 2026.06.23 | ₩18,339 | ₩18,339 | ₩17,363 | ₩17,511 | -4.52% | 3.3천 |
|---|