시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long AXTI Daily ETF 과거 주가
Tradr 2X Long AXTI Daily ETF · AXTX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long AXTI Daily ETF · AXTX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,888 | ₩42,541 | ₩34,780 | ₩35,113 | -14.12% | 376.4만 |
| 2026.10.08 | ₩45,342 | ₩45,355 | ₩37,780 | ₩38,607 | -14.85% | 290.6만 |
| 2026.10.07 | ₩48,276 | ₩52,730 | ₩47,075 | ₩48,636 | +0.75% | 221.1만 |
| 2026.10.06 | ₩58,944 | ₩59,478 | ₩53,557 | ₩53,770 | -8.78% | 210.3만 |
| 2026.10.05 | ₩57,917 | ₩59,024 | ₩53,250 | ₩57,571 | -0.60% | 129.5만 |
| 2026.10.02 | ₩52,730 | ₩58,437 | ₩50,009 | ₩56,250 | +6.68% | 245.4만 |
| 2026.10.01 | ₩47,275 | ₩53,076 | ₩45,969 | ₩51,169 | +8.24% | 303.1만 |
| 2026.09.30 | ₩49,342 | ₩53,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,675 |
| ₩46,169 |
| -6.43% |
| 283.5만 |
| 2026.09.29 | ₩45,168 | ₩51,370 | ₩44,141 | ₩47,115 | +4.31% | 302.8만 |
|---|
| 2026.09.28 | ₩45,408 | ₩47,315 | ₩39,354 | ₩42,008 | -7.49% | 217.5만 |
|---|
| 2026.09.25 | ₩47,302 | ₩50,169 | ₩43,808 | ₩48,289 | +2.09% | 217.4만 |
|---|
| 2026.09.24 | ₩38,927 | ₩48,049 | ₩37,740 | ₩44,768 | +15.01% | 252.4만 |
|---|
| 2026.09.23 | ₩48,062 | ₩48,489 | ₩41,368 | ₩41,368 | -13.93% | 157.1만 |
|---|
| 2026.09.22 | ₩45,648 | ₩49,556 | ₩44,008 | ₩47,555 | +4.18% | 203만 |
|---|
| 2026.09.21 | ₩42,888 | ₩51,956 | ₩42,194 | ₩50,196 | +17.04% | 391.1만 |
|---|
| 2026.09.18 | ₩39,207 | ₩40,487 | ₩36,593 | ₩39,101 | -0.27% | 290.4만 |
|---|
| 2026.09.17 | ₩36,967 | ₩37,714 | ₩34,086 | ₩36,753 | -0.58% | 313.4만 |
|---|
| 2026.09.16 | ₩28,699 | ₩35,313 | ₩28,539 | ₩33,126 | +15.43% | 379.9만 |
|---|
| 2026.09.15 | ₩27,312 | ₩28,965 | ₩26,565 | ₩26,992 | -1.17% | 182.6만 |
|---|
| 2026.09.14 | ₩29,285 | ₩32,433 | ₩26,405 | ₩26,565 | -9.29% | 347.8만 |
|---|
| 2026.09.11 | ₩37,234 | ₩38,941 | ₩34,673 | ₩34,833 | -6.45% | 314.3만 |
|---|
| 2026.09.10 | ₩35,953 | ₩40,007 | ₩34,620 | ₩34,780 | -3.26% | 232.6만 |
|---|
| 2026.09.09 | ₩39,261 | ₩45,448 | ₩38,727 | ₩39,367 | +0.27% | 315.7만 |
|---|
| 2026.09.08 | ₩34,673 | ₩41,448 | ₩32,806 | ₩40,381 | +16.46% | 376.6만 |
|---|
| 2026.09.04 | ₩28,645 | ₩32,913 | ₩26,938 | ₩32,219 | +12.48% | 449.8만 |
|---|
| 2026.09.03 | ₩26,778 | ₩28,592 | ₩23,684 | ₩27,098 | +1.20% | 289.2만 |
|---|
| 2026.09.02 | ₩27,418 | ₩30,566 | ₩26,565 | ₩27,845 | +1.56% | 238.3만 |
|---|
| 2026.09.01 | ₩28,752 | ₩29,125 | ₩25,551 | ₩27,045 | -5.94% | 260.3만 |
|---|
| 2026.08.31 | ₩30,672 | ₩34,300 | ₩29,605 | ₩31,739 | +3.48% | 228.8만 |
|---|
| 2026.08.28 | ₩37,340 | ₩37,767 | ₩29,605 | ₩29,819 | -20.14% | 253.8만 |
|---|
| 2026.08.27 | ₩43,261 | ₩44,008 | ₩38,087 | ₩39,581 | -8.51% | 219.3만 |
|---|
| 2026.08.26 | ₩38,087 | ₩39,741 | ₩35,793 | ₩37,554 | -1.40% | 149.5만 |
|---|
| 2026.08.25 | ₩41,554 | ₩44,862 | ₩39,634 | ₩40,061 | -3.59% | 214.1만 |
|---|
| 2026.08.24 | ₩39,474 | ₩40,167 | ₩33,340 | ₩38,034 | -3.65% | 277.3만 |
|---|
| 2026.08.21 | ₩51,103 | ₩51,476 | ₩41,768 | ₩44,648 | -12.63% | 314.5만 |
|---|
| 2026.08.20 | ₩48,329 | ₩50,036 | ₩43,048 | ₩48,276 | -0.11% | 268.8만 |
|---|
| 2026.08.19 | ₩65,399 | ₩66,572 | ₩48,009 | ₩48,916 | -25.20% | 394.2만 |
|---|
| 2026.08.18 | ₩73,134 | ₩84,282 | ₩58,678 | ₩62,145 | -15.03% | 369만 |
|---|
| 2026.08.17 | ₩70,413 | ₩89,350 | ₩68,706 | ₩86,736 | +23.18% | 290만 |
|---|
| 2026.08.14 | ₩59,264 | ₩69,666 | ₩56,864 | ₩64,225 | +8.37% | 268.3만 |
|---|
| 2026.08.13 | ₩54,943 | ₩62,945 | ₩54,410 | ₩58,144 | +5.83% | 246.1만 |
|---|
| 2026.08.12 | ₩66,306 | ₩66,999 | ₩51,903 | ₩59,424 | -10.38% | 326.9만 |
|---|
| 2026.08.11 | ₩54,410 | ₩55,477 | ₩50,143 | ₩52,650 | -3.24% | 199.7만 |
|---|
| 2026.08.10 | ₩80,602 | ₩82,895 | ₩51,903 | ₩52,810 | -34.48% | 387.1만 |
|---|
| 2026.08.07 | ₩65,025 | ₩80,922 | ₩63,798 | ₩79,375 | +22.07% | 466.7만 |
|---|
| 2026.08.06 | ₩49,769 | ₩61,825 | ₩47,102 | ₩58,731 | +18.01% | 330.3만 |
|---|
| 2026.08.05 | ₩42,675 | ₩60,811 | ₩41,181 | ₩49,236 | +15.37% | 371만 |
|---|
| 2026.08.04 | ₩44,168 | ₩49,769 | ₩37,340 | ₩45,395 | +2.78% | 581.7만 |
|---|
| 2026.08.03 | ₩33,873 | ₩53,023 | ₩30,246 | ₩49,396 | +45.83% | 421.6만 |
|---|
| 2026.07.31 | ₩45,342 | ₩48,009 | ₩33,980 | ₩39,154 | -13.65% | 681.1만 |
|---|
| 2026.07.30 | ₩20,004 | ₩26,405 | ₩19,684 | ₩25,071 | +25.33% | 448.6만 |
|---|
| 2026.07.29 | ₩22,831 | ₩24,058 | ₩16,003 | ₩16,056 | -29.67% | 162만 |
|---|
| 2026.07.28 | ₩24,004 | ₩24,058 | ₩18,777 | ₩22,191 | -7.56% | 132.4만 |
|---|
| 2026.07.27 | ₩29,072 | ₩30,726 | ₩24,058 | ₩28,219 | -2.94% | 131만 |
|---|
| 2026.07.24 | ₩33,126 | ₩33,553 | ₩26,245 | ₩27,472 | -17.07% | 58.6만 |
|---|
| 2026.07.23 | ₩33,340 | ₩41,394 | ₩33,073 | ₩35,046 | +5.12% | 79.4만 |
|---|
| 2026.07.22 | ₩37,394 | ₩40,808 | ₩34,460 | ₩35,046 | -6.28% | 89.8만 |
|---|
| 2026.07.21 | ₩35,207 | ₩40,487 | ₩33,500 | ₩40,381 | +14.70% | 153.9만 |
|---|
| 2026.07.20 | ₩27,632 | ₩33,179 | ₩27,365 | ₩30,512 | +10.42% | 115.5만 |
|---|
| 2026.07.17 | ₩23,844 | ₩30,032 | ₩22,671 | ₩27,098 | +13.65% | 122.1만 |
|---|
| 2026.07.16 | ₩34,566 | ₩34,940 | ₩26,138 | ₩26,885 | -22.22% | 157.3만 |
|---|
| 2026.07.15 | ₩42,088 | ₩45,822 | ₩34,193 | ₩38,140 | -9.38% | 80.4만 |
|---|
| 2026.07.14 | ₩40,808 | ₩45,875 | ₩37,980 | ₩44,648 | +9.41% | 165.2만 |
|---|
| 2026.07.13 | ₩41,714 | ₩42,408 | ₩30,779 | ₩34,886 | -16.37% | 171.1만 |
|---|
| 2026.07.10 | ₩53,076 | ₩53,983 | ₩40,434 | ₩45,715 | -13.87% | 106.7만 |
|---|
| 2026.07.09 | ₩59,371 | ₩62,518 | ₩53,450 | ₩55,264 | -6.92% | 147.3만 |
|---|
| 2026.07.08 | ₩48,382 | ₩58,037 | ₩45,768 | ₩51,209 | +5.84% | 102.1만 |
|---|
| 2026.07.07 | ₩49,823 | ₩62,625 | ₩47,155 | ₩47,956 | -3.75% | 86.1만 |
|---|
| 2026.07.06 | ₩54,677 | ₩65,452 | ₩52,543 | ₩57,451 | +5.07% | 93.5만 |
|---|
| 2026.07.02 | ₩60,598 | ₩66,146 | ₩40,381 | ₩46,195 | -23.77% | 80.3만 |
|---|
| 2026.07.01 | ₩69,346 | ₩70,146 | ₩59,424 | ₩62,465 | -9.92% | 62.9만 |
|---|
| 2026.06.30 | ₩74,574 | ₩80,335 | ₩71,427 | ₩77,721 | +4.22% | 52.2만 |
|---|
| 2026.06.29 | ₩69,079 | ₩77,988 | ₩61,771 | ₩76,547 | +10.81% | 86.9만 |
|---|
| 2026.06.26 | ₩65,505 | ₩75,001 | ₩63,798 | ₩73,987 | +12.95% | 52.5만 |
|---|
| 2026.06.25 | ₩81,295 | ₩81,615 | ₩61,398 | ₩71,907 | -11.55% | 156.7만 |
|---|
| 2026.06.24 | ₩92,284 | ₩93,884 | ₩66,892 | ₩73,934 | -19.88% | 166.6만 |
|---|
| 2026.06.23 | ₩109,460 | ₩122,689 | ₩88,550 | ₩92,284 | -15.69% | 136.8만 |
|---|
| 2026.06.22 | ₩136,879 | ₩144,827 | ₩113,994 | ₩135,598 | -0.94% | 166.6만 |
|---|
| 2026.06.18 | ₩150,535 | ₩154,642 | ₩104,019 | ₩114,208 | -24.13% | 141.5만 |
|---|
| 2026.06.17 | ₩150,961 | ₩156,456 | ₩136,025 | ₩137,252 | -9.08% | 62.1만 |
|---|
| 2026.06.16 | ₩197,903 | ₩205,905 | ₩139,706 | ₩139,706 | -29.41% | 89.9만 |
|---|
| 2026.06.15 | ₩196,410 | ₩225,642 | ₩187,928 | ₩206,385 | +5.08% | 97.9만 |
|---|
| 2026.06.12 | ₩141,359 | ₩181,314 | ₩131,758 | ₩161,523 | +14.26% | 80만 |
|---|
| 2026.06.11 | ₩143,440 | ₩143,440 | ₩115,755 | ₩135,278 | -5.69% | 82.2만 |
|---|
| 2026.06.10 | ₩114,528 | ₩139,706 | ₩110,901 | ₩125,517 | +9.59% | 77.3만 |
|---|
| 2026.06.09 | ₩162,217 | ₩166,964 | ₩99,912 | ₩107,166 | -33.94% | 76.6만 |
|---|
| 2026.06.08 | ₩156,349 | ₩166,217 | ₩142,160 | ₩147,227 | -5.83% | 61.4만 |
|---|
| 2026.06.05 | ₩192,036 | ₩204,304 | ₩135,065 | ₩142,106 | -26.00% | 78.2만 |
|---|
| 2026.06.04 | ₩199,184 | ₩238,337 | ₩193,636 | ₩211,026 | +5.95% | 41.5만 |
|---|
| 2026.06.03 | ₩230,016 | ₩248,366 | ₩202,544 | ₩214,173 | -6.89% | 53.2만 |
|---|
| 2026.06.02 | ₩256,207 | ₩282,079 | ₩218,120 | ₩229,963 | -10.24% | 82.1만 |
|---|
| 2026.06.01 | ₩173,365 | ₩251,193 | ₩163,070 | ₩226,495 | +30.65% | 90.6만 |
|---|
| 2026.05.29 | ₩258,715 | ₩258,715 | ₩187,821 | ₩200,624 | -22.45% | 120.5만 |
|---|
| 2026.05.28 | ₩322,460 | ₩322,460 | ₩253,113 | ₩258,981 | -19.69% | 46.2만 |
|---|
| 2026.05.27 | ₩346,571 | ₩347,371 | ₩253,007 | ₩293,388 | -15.35% | 65.6만 |
|---|
| 2026.05.26 | ₩394,740 | ₩408,396 | ₩338,729 | ₩344,597 | -12.70% | 29.6만 |
|---|
| 2026.05.22 | ₩284,959 | ₩391,752 | ₩269,383 | ₩389,512 | +36.69% | 59.2만 |
|---|
| 2026.05.21 | ₩221,481 | ₩296,055 | ₩218,760 | ₩293,868 | +32.68% | 50.7만 |
|---|
| 2026.05.20 | ₩271,997 | ₩280,052 | ₩211,666 | ₩224,735 | -17.38% | 33.2만 |
|---|
| 2026.05.19 | ₩225,322 | ₩271,837 | ₩216,947 | ₩261,222 | +15.93% | 68.3만 |
|---|
| 2026.05.18 | ₩332,115 | ₩333,502 | ₩229,803 | ₩233,963 | -29.55% | 62.4만 |
|---|
| 2026.05.15 | ₩262,128 | ₩350,465 | ₩251,140 | ₩327,687 | +25.01% | 37만 |
|---|
| 2026.05.14 | ₩314,138 | ₩320,059 | ₩261,382 | ₩284,319 | -9.49% | 46.7만 |
|---|
| 2026.05.13 | ₩358,306 | ₩384,071 | ₩291,254 | ₩320,379 | -10.59% | 36.8만 |
|---|
| 2026.05.12 | ₩330,835 | ₩357,399 | ₩277,385 | ₩326,567 | -1.29% | 25만 |
|---|
| 2026.05.11 | ₩304,643 | ₩377,937 | ₩268,956 | ₩344,277 | +13.01% | 61.9만 |
|---|
| 2026.05.08 | ₩293,441 | ₩357,826 | ₩255,407 | ₩294,454 | +0.35% | 106.1만 |
|---|
| 2026.05.07 | ₩224,041 | ₩264,742 | ₩213,906 | ₩258,288 | +15.29% | 48.2만 |
|---|
| 2026.05.06 | ₩264,049 | ₩266,716 | ₩185,634 | ₩240,791 | -8.81% | 127만 |
|---|
| 2026.05.05 | ₩251,033 | ₩267,196 | ₩232,630 | ₩255,034 | +1.59% | 31.8만 |
|---|
| 2026.05.04 | ₩207,345 | ₩252,047 | ₩188,782 | ₩248,633 | +19.91% | 35.5만 |
|---|
| 2026.05.01 | ₩140,773 | ₩205,691 | ₩140,773 | ₩204,785 | +45.47% | 54.1만 |
|---|
| 2026.04.30 | ₩130,531 | ₩148,614 | ₩117,782 | ₩144,933 | +11.03% | 38.5만 |
|---|
| 2026.04.29 | ₩118,102 | ₩134,798 | ₩112,341 | ₩118,048 | -0.05% | 27.7만 |
|---|
| 2026.04.28 | ₩103,219 | ₩112,341 | ₩98,472 | ₩110,527 | +7.08% | 30.4만 |
|---|
| 2026.04.27 | ₩121,943 | ₩128,557 | ₩104,339 | ₩115,435 | -5.34% | 13.7만 |
|---|
| 2026.04.24 | ₩133,091 | ₩154,109 | ₩118,209 | ₩137,145 | +3.05% | 73.5만 |
|---|