시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Short BE Daily ETF · BEZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,549 | ₩6,843 | ₩6,374 | ₩6,374 | -2.66% | 323.5만 |
| 2026.10.08 | ₩6,294 | ₩7,084 | ₩6,187 | ₩6,749 | +7.23% | 601만 |
| 2026.10.07 | ₩6,254 | ₩6,254 | ₩5,785 | ₩6,000 | -4.07% | 578.5만 |
| 2026.10.06 | ₩5,825 | ₩6,227 | ₩5,598 | ₩5,825 | 0.00% | 621.8만 |
| 2026.10.05 | ₩6,120 | ₩6,388 | ₩6,000 | ₩6,214 | +1.53% | 247.2만 |
| 2026.10.02 | ₩6,308 | ₩6,374 | ₩5,718 | ₩6,093 | -3.40% | 536.1만 |
| 2026.10.01 | ₩6,334 | ₩6,883 | ₩6,200 | ₩6,642 | +4.86% | 551.2만 |
| 2026.09.30 | ₩5,839 | ₩6,683 | ₩5,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,683 |
| +14.45% |
| 737.8만 |
| 2026.09.29 | ₩7,151 | ₩7,258 | ₩5,464 | ₩6,080 | -14.98% | 1950.4만 |
|---|
| 2026.09.28 | ₩6,910 | ₩7,915 | ₩6,723 | ₩7,767 | +12.40% | 564.4만 |
|---|
| 2026.09.25 | ₩7,687 | ₩7,995 | ₩6,361 | ₩6,549 | -14.81% | 967.7만 |
|---|
| 2026.09.24 | ₩8,343 | ₩8,705 | ₩7,754 | ₩7,901 | -5.30% | 415.7만 |
|---|
| 2026.09.23 | ₩7,299 | ₩7,633 | ₩7,057 | ₩7,432 | +1.83% | 272.2만 |
|---|
| 2026.09.22 | ₩7,432 | ₩7,767 | ₩6,937 | ₩7,352 | -1.08% | 221.5만 |
|---|
| 2026.09.21 | ₩7,647 | ₩8,008 | ₩7,004 | ₩7,580 | -0.88% | 244.7만 |
|---|
| 2026.09.18 | ₩7,044 | ₩8,022 | ₩6,991 | ₩7,968 | +13.12% | 453.3만 |
|---|
| 2026.09.17 | ₩7,124 | ₩7,499 | ₩6,803 | ₩7,218 | +1.32% | 410.4만 |
|---|
| 2026.09.16 | ₩7,928 | ₩8,370 | ₩7,513 | ₩7,834 | -1.18% | 440.6만 |
|---|
| 2026.09.15 | ₩8,423 | ₩8,664 | ₩7,834 | ₩8,544 | +1.43% | 277.6만 |
|---|
| 2026.09.14 | ₩8,718 | ₩9,120 | ₩8,437 | ₩8,678 | -0.46% | 375.6만 |
|---|
| 2026.09.11 | ₩8,048 | ₩8,263 | ₩7,553 | ₩7,647 | -4.99% | 453.4만 |
|---|
| 2026.09.10 | ₩8,718 | ₩8,919 | ₩8,048 | ₩8,812 | +1.08% | 451만 |
|---|
| 2026.09.09 | ₩7,915 | ₩8,196 | ₩7,553 | ₩8,196 | +3.55% | 299.1만 |
|---|
| 2026.09.08 | ₩8,423 | ₩8,664 | ₩7,245 | ₩7,700 | -8.59% | 714.4만 |
|---|
| 2026.09.04 | ₩11,035 | ₩11,155 | ₩9,575 | ₩9,655 | -12.50% | 366.9만 |
|---|
| 2026.09.03 | ₩13,298 | ₩14,102 | ₩10,888 | ₩11,263 | -15.31% | 245.5만 |
|---|
| 2026.09.02 | ₩14,477 | ₩15,133 | ₩13,459 | ₩13,539 | -6.48% | 82.9만 |
|---|
| 2026.09.01 | ₩15,601 | ₩16,284 | ₩14,008 | ₩14,008 | -10.21% | 91.6만 |
|---|
| 2026.08.31 | ₩14,490 | ₩15,468 | ₩14,490 | ₩14,959 | +3.23% | 49.7만 |
|---|
| 2026.08.28 | ₩13,861 | ₩14,597 | ₩12,977 | ₩14,383 | +3.77% | 91만 |
|---|
| 2026.08.27 | ₩12,387 | ₩13,887 | ₩12,347 | ₩13,486 | +8.86% | 59.7만 |
|---|
| 2026.08.26 | ₩14,035 | ₩14,195 | ₩12,374 | ₩13,459 | -4.10% | 136.9만 |
|---|
| 2026.08.25 | ₩14,088 | ₩14,945 | ₩13,432 | ₩13,553 | -3.80% | 147.1만 |
|---|
| 2026.08.24 | ₩17,530 | ₩18,467 | ₩14,704 | ₩15,655 | -10.70% | 130.7만 |
|---|
| 2026.08.21 | ₩15,360 | ₩16,927 | ₩15,026 | ₩15,963 | +3.92% | 57만 |
|---|
| 2026.08.20 | ₩15,829 | ₩16,592 | ₩15,253 | ₩15,802 | -0.17% | 96.1만 |
|---|
| 2026.08.19 | ₩14,396 | ₩16,177 | ₩14,396 | ₩15,320 | +6.42% | 135.8만 |
|---|
| 2026.08.18 | ₩13,660 | ₩15,253 | ₩13,459 | ₩14,852 | +8.73% | 111.6만 |
|---|
| 2026.08.17 | ₩11,517 | ₩12,749 | ₩11,102 | ₩12,387 | +7.56% | 177만 |
|---|
| 2026.08.14 | ₩12,294 | ₩12,896 | ₩10,807 | ₩12,615 | +2.61% | 127.7만 |
|---|
| 2026.08.13 | ₩11,972 | ₩12,240 | ₩10,312 | ₩12,039 | +0.56% | 185.2만 |
|---|
| 2026.08.12 | ₩12,053 | ₩12,803 | ₩10,124 | ₩11,852 | -1.67% | 268.7만 |
|---|
| 2026.08.11 | ₩15,494 | ₩15,963 | ₩14,557 | ₩15,722 | +1.47% | 96.3만 |
|---|
| 2026.08.10 | ₩14,383 | ₩15,936 | ₩14,383 | ₩15,842 | +10.15% | 108.3만 |
|---|
| 2026.08.07 | ₩12,146 | ₩15,534 | ₩12,146 | ₩14,677 | +20.84% | 237.5만 |
|---|
| 2026.08.06 | ₩14,235 | ₩14,436 | ₩11,343 | ₩13,526 | -4.99% | 276.7만 |
|---|
| 2026.08.05 | ₩14,329 | ₩14,356 | ₩12,133 | ₩12,936 | -9.72% | 250.6만 |
|---|
| 2026.08.04 | ₩14,102 | ₩14,932 | ₩12,495 | ₩13,646 | -3.23% | 289.2만 |
|---|
| 2026.08.03 | ₩18,427 | ₩19,606 | ₩14,035 | ₩14,985 | -18.68% | 230.4만 |
|---|
| 2026.07.31 | ₩13,392 | ₩17,208 | ₩12,428 | ₩17,115 | +27.80% | 345.9만 |
|---|
| 2026.07.30 | ₩26,141 | ₩26,141 | ₩13,378 | ₩16,941 | -35.19% | 590.5만 |
|---|
| 2026.07.29 | ₩27,226 | ₩38,716 | ₩27,051 | ₩36,011 | +32.27% | 165.7만 |
|---|
| 2026.07.28 | ₩31,752 | ₩37,551 | ₩31,752 | ₩34,832 | +9.70% | 173.7만 |
|---|
| 2026.07.27 | ₩27,587 | ₩31,899 | ₩25,431 | ₩28,230 | +2.33% | 83.1만 |
|---|
| 2026.07.24 | ₩23,476 | ₩29,743 | ₩23,476 | ₩29,422 | +25.33% | 75.2만 |
|---|
| 2026.07.23 | ₩23,128 | ₩23,369 | ₩20,128 | ₩22,498 | -2.72% | 80.3만 |
|---|
| 2026.07.22 | ₩22,806 | ₩23,061 | ₩20,315 | ₩22,498 | -1.35% | 107.4만 |
|---|
| 2026.07.21 | ₩25,257 | ₩26,476 | ₩19,900 | ₩20,757 | -17.82% | 119만 |
|---|
| 2026.07.20 | ₩26,047 | ₩30,185 | ₩24,534 | ₩29,703 | +14.04% | 82.9만 |
|---|
| 2026.07.17 | ₩29,100 | ₩30,922 | ₩23,168 | ₩25,672 | -11.78% | 106.1만 |
|---|
| 2026.07.16 | ₩24,078 | ₩28,109 | ₩23,529 | ₩27,868 | +15.74% | 91.8만 |
|---|
| 2026.07.15 | ₩20,958 | ₩25,538 | ₩20,945 | ₩21,721 | +3.64% | 100.2만 |
|---|
| 2026.07.14 | ₩20,422 | ₩22,766 | ₩19,432 | ₩21,132 | +3.48% | 67.6만 |
|---|
| 2026.07.13 | ₩23,342 | ₩23,918 | ₩20,757 | ₩23,114 | -0.98% | 129.2만 |
|---|
| 2026.07.10 | ₩20,021 | ₩23,302 | ₩20,021 | ₩21,052 | +5.15% | 107만 |
|---|
| 2026.07.09 | ₩16,338 | ₩19,860 | ₩16,271 | ₩19,298 | +18.11% | 89.7만 |
|---|
| 2026.07.08 | ₩18,548 | ₩22,056 | ₩17,838 | ₩19,673 | +6.06% | 264.6만 |
|---|
| 2026.07.07 | ₩15,923 | ₩18,454 | ₩15,508 | ₩17,731 | +11.35% | 136.6만 |
|---|
| 2026.07.06 | ₩16,793 | ₩17,476 | ₩13,686 | ₩15,052 | -10.37% | 141.1만 |
|---|
| 2026.07.02 | ₩15,481 | ₩19,753 | ₩14,235 | ₩18,266 | +17.99% | 161.8만 |
|---|
| 2026.07.01 | ₩16,258 | ₩16,525 | ₩13,231 | ₩16,271 | +0.08% | 160.1만 |
|---|
| 2026.06.30 | ₩18,025 | ₩18,025 | ₩14,195 | ₩14,865 | -17.53% | 174.8만 |
|---|
| 2026.06.29 | ₩19,378 | ₩21,159 | ₩17,208 | ₩18,561 | -4.22% | 103.7만 |
|---|
| 2026.06.26 | ₩19,043 | ₩23,235 | ₩17,945 | ₩22,779 | +19.62% | 106만 |
|---|
| 2026.06.25 | ₩13,392 | ₩17,704 | ₩12,843 | ₩16,673 | +24.50% | 102.3만 |
|---|
| 2026.06.24 | ₩15,026 | ₩16,151 | ₩13,325 | ₩15,106 | +0.53% | 147.7만 |
|---|
| 2026.06.23 | ₩16,552 | ₩17,316 | ₩14,972 | ₩15,508 | -6.31% | 92.8만 |
|---|
| 2026.06.22 | ₩15,052 | ₩15,079 | ₩13,365 | ₩13,646 | -9.34% | 59.1만 |
|---|
| 2026.06.18 | ₩19,887 | ₩20,181 | ₩15,160 | ₩15,280 | -23.16% | 79.2만 |
|---|
| 2026.06.17 | ₩21,695 | ₩22,552 | ₩20,275 | ₩21,976 | +1.30% | 24.1만 |
|---|
| 2026.06.16 | ₩23,837 | ₩24,132 | ₩19,753 | ₩22,525 | -5.51% | 36.4만 |
|---|
| 2026.06.15 | ₩24,052 | ₩24,601 | ₩22,538 | ₩23,583 | -1.95% | 11.4만 |
|---|
| 2026.06.12 | ₩29,837 | ₩29,837 | ₩24,614 | ₩26,529 | -11.09% | 17.2만 |
|---|
| 2026.06.11 | ₩31,216 | ₩33,895 | ₩28,190 | ₩29,194 | -6.48% | 11.7만 |
|---|
| 2026.06.10 | ₩30,199 | ₩34,122 | ₩28,337 | ₩33,399 | +10.60% | 22.2만 |
|---|
| 2026.06.09 | ₩27,453 | ₩32,033 | ₩23,262 | ₩27,909 | +1.66% | 18.9만 |
|---|
| 2026.06.08 | ₩27,078 | ₩30,533 | ₩27,038 | ₩29,395 | +8.56% | 13.5만 |
|---|
| 2026.06.05 | ₩24,989 | ₩29,087 | ₩24,668 | ₩27,440 | +9.81% | 17.1만 |
|---|
| 2026.06.04 | ₩25,203 | ₩25,766 | ₩22,351 | ₩22,913 | -9.09% | 18.7만 |
|---|
| 2026.06.03 | ₩22,083 | ₩24,212 | ₩22,030 | ₩23,690 | +7.28% | 12.1만 |
|---|
| 2026.06.02 | ₩25,712 | ₩25,980 | ₩21,025 | ₩21,561 | -16.15% | 66.6만 |
|---|
| 2026.06.01 | ₩26,784 | ₩27,855 | ₩24,775 | ₩27,319 | +2.00% | 40.9만 |
|---|
| 2026.05.29 | ₩25,980 | ₩27,989 | ₩25,043 | ₩25,311 | -2.58% | 42.3만 |
|---|
| 2026.05.28 | ₩23,436 | ₩24,909 | ₩21,695 | ₩24,239 | +3.43% | 43.4만 |
|---|
| 2026.05.27 | ₩22,498 | ₩24,909 | ₩22,230 | ₩23,837 | +5.95% | 55.5만 |
|---|
| 2026.05.26 | ₩20,623 | ₩22,766 | ₩20,222 | ₩22,498 | +9.09% | 62.4만 |
|---|
| 2026.05.22 | ₩20,088 | ₩22,498 | ₩19,686 | ₩22,498 | +12.00% | 77.4만 |
|---|
| 2026.05.21 | ₩25,846 | ₩25,846 | ₩19,686 | ₩21,695 | -16.06% | 180.2만 |
|---|
| 2026.05.20 | ₩29,596 | ₩30,801 | ₩23,971 | ₩26,382 | -10.86% | 79.5만 |
|---|
| 2026.05.19 | ₩34,015 | ₩36,426 | ₩29,864 | ₩31,605 | -7.09% | 49.7만 |
|---|
| 2026.05.18 | ₩28,391 | ₩34,283 | ₩28,391 | ₩32,140 | +13.21% | 65.4만 |
|---|
| 2026.05.15 | ₩26,918 | ₩28,658 | ₩26,650 | ₩28,525 | +5.97% | 52.8만 |
|---|
| 2026.05.14 | ₩26,516 | ₩28,123 | ₩23,168 | ₩24,239 | -8.59% | 59.5만 |
|---|
| 2026.05.13 | ₩27,721 | ₩30,667 | ₩25,177 | ₩26,650 | -3.86% | 46.4만 |
|---|
| 2026.05.12 | ₩29,462 | ₩31,605 | ₩27,051 | ₩28,525 | -3.18% | 55만 |
|---|
| 2026.05.11 | ₩31,872 | ₩32,006 | ₩24,775 | ₩27,855 | -12.61% | 74.5만 |
|---|
| 2026.05.08 | ₩30,667 | ₩36,961 | ₩30,667 | ₩33,881 | +10.48% | 55.2만 |
|---|
| 2026.05.07 | ₩29,462 | ₩35,087 | ₩29,328 | ₩34,551 | +17.27% | 124.7만 |
|---|
| 2026.05.06 | ₩26,382 | ₩29,730 | ₩26,382 | ₩28,926 | +9.64% | 85.2만 |
|---|
| 2026.05.05 | ₩27,721 | ₩28,926 | ₩26,382 | ₩27,185 | -1.93% | 65.8만 |
|---|
| 2026.05.04 | ₩27,185 | ₩30,667 | ₩25,712 | ₩28,525 | +4.93% | 87.7만 |
|---|
| 2026.05.01 | ₩29,864 | ₩31,739 | ₩27,855 | ₩28,391 | -4.93% | 74만 |
|---|
| 2026.04.30 | ₩27,453 | ₩33,881 | ₩27,185 | ₩29,596 | +7.80% | 127.1만 |
|---|
| 2026.04.29 | ₩38,167 | ₩40,175 | ₩27,989 | ₩28,525 | -25.26% | 253.7만 |
|---|
| 2026.04.28 | ₩62,004 | ₩68,164 | ₩56,647 | ₩62,674 | +1.08% | 81.7만 |
|---|
| 2026.04.27 | ₩59,460 | ₩63,611 | ₩56,781 | ₩58,924 | -0.90% | 29.4만 |
|---|
| 2026.04.24 | ₩55,844 | ₩60,933 | ₩55,844 | ₩60,799 | +8.87% | 19만 |
|---|
| 2026.04.23 | ₩61,201 | ₩62,272 | ₩55,710 | ₩57,853 | -5.47% | 27.6만 |
|---|
| 2026.04.22 | ₩62,272 | ₩64,013 | ₩58,656 | ₩62,138 | -0.22% | 26.6만 |
|---|
| 2026.04.21 | ₩66,423 | ₩68,030 | ₩59,192 | ₩67,093 | +1.01% | 34.3만 |
|---|
| 2026.04.20 | ₩77,003 | ₩81,020 | ₩67,361 | ₩68,834 | -10.61% | 13.9만 |
|---|
| 2026.04.17 | ₩72,182 | ₩82,092 | ₩71,646 | ₩77,003 | +6.68% | 16.2만 |
|---|
| 2026.04.16 | ₩72,985 | ₩80,217 | ₩71,512 | ₩74,994 | +2.75% | 18.8만 |
|---|
| 2026.04.15 | ₩69,637 | ₩74,057 | ₩62,540 | ₩72,450 | +4.04% | 34.9만 |
|---|
| 2026.04.14 | ₩93,743 | ₩101,644 | ₩68,968 | ₩68,968 | -26.43% | 61.2만 |
|---|
| 2026.04.13 | ₩152,399 | ₩156,818 | ₩132,445 | ₩133,248 | -12.57% | 6.8만 |
|---|
| 2026.04.10 | ₩165,255 | ₩165,255 | ₩143,158 | ₩150,390 | -9.00% | 3.6만 |
|---|
| 2026.04.09 | ₩205,296 | ₩205,296 | ₩156,014 | ₩163,380 | -20.42% | 7.5만 |
|---|
| 2026.04.08 | ₩184,807 | ₩209,314 | ₩166,728 | ₩202,216 | +9.42% | 3.4만 |
|---|
| 2026.04.07 | ₩245,606 | ₩257,123 | ₩231,678 | ₩238,508 | -2.89% | 1만 |
|---|
| 2026.04.06 | ₩239,981 | ₩246,677 | ₩224,045 | ₩241,186 | +0.50% | 7.7천 |
|---|
| 2026.04.02 | ₩283,638 | ₩284,040 | ₩234,089 | ₩240,383 | -15.25% | 3.6만 |
|---|
| 2026.04.01 | ₩239,178 | ₩252,435 | ₩221,366 | ₩251,632 | +5.21% | 1.4만 |
|---|
| 2026.03.31 | ₩303,994 | ₩310,690 | ₩243,195 | ₩243,195 | -20.00% | 3.7만 |
|---|
| 2026.03.30 | ₩271,452 | ₩341,491 | ₩270,916 | ₩330,108 | +21.61% | 1.9만 |
|---|
| 2026.03.27 | ₩279,219 | ₩289,665 | ₩265,693 | ₩272,389 | -2.45% | 2.6만 |
|---|
| 2026.03.26 | ₩237,972 | ₩278,148 | ₩229,134 | ₩271,050 | +13.90% | 8.3천 |
|---|
| 2026.03.25 | ₩239,044 | ₩239,044 | ₩213,465 | ₩223,643 | -6.44% | 4.8천 |
|---|
| 2026.03.24 | ₩256,721 | ₩267,836 | ₩233,687 | ₩236,097 | -8.03% | 1.4만 |
|---|
| 2026.03.23 | ₩209,046 | ₩253,105 | ₩203,823 | ₩253,105 | +21.08% | 1.4만 |
|---|
| 2026.03.20 | ₩190,030 | ₩229,134 | ₩186,146 | ₩225,518 | +18.68% | 2.1만 |
|---|
| 2026.03.19 | ₩232,883 | ₩236,633 | ₩186,682 | ₩189,494 | -18.63% | 2.1만 |
|---|
| 2026.03.18 | ₩208,644 | ₩217,617 | ₩198,199 | ₩215,474 | +3.27% | 2.4만 |
|---|
| 2026.03.17 | ₩223,509 | ₩230,071 | ₩204,225 | ₩208,242 | -6.83% | 9.5천 |
|---|
| 2026.03.16 | ₩209,582 | ₩238,642 | ₩201,547 | ₩225,652 | +7.67% | 8.4천 |
|---|
| 2026.03.13 | ₩209,448 | ₩231,946 | ₩199,538 | ₩225,250 | +7.54% | 1.2만 |
|---|
| 2026.03.12 | ₩217,215 | ₩220,027 | ₩196,458 | ₩216,010 | -0.55% | 2.1만 |
|---|
| 2026.03.11 | ₩230,071 | ₩230,071 | ₩196,859 | ₩211,590 | -8.03% | 1.8만 |
|---|
| 2026.03.10 | ₩234,223 | ₩234,223 | ₩210,519 | ₩227,393 | -2.92% | 1.9만 |
|---|
| 2026.03.09 | ₩315,243 | ₩318,457 | ₩225,652 | ₩237,035 | -24.81% | 1.9만 |
|---|
| 2026.03.06 | ₩259,131 | ₩315,243 | ₩249,221 | ₩309,351 | +19.38% | 7.5천 |
|---|
| 2026.03.05 | ₩238,776 | ₩257,792 | ₩223,509 | ₩237,571 | -0.50% | 7.1천 |
|---|
| 2026.03.04 | ₩255,382 | ₩272,255 | ₩223,107 | ₩223,107 | -12.64% | 1.1만 |
|---|
| 2026.03.03 | ₩258,730 | ₩277,880 | ₩250,962 | ₩263,685 | +1.92% | 1.1만 |
|---|
| 2026.03.02 | ₩275,603 | ₩283,906 | ₩227,661 | ₩227,661 | -17.40% | 9.7천 |
|---|
| 2026.02.27 | ₩244,266 | ₩271,586 | ₩232,749 | ₩264,354 | +8.22% | 7.4천 |
|---|
| 2026.02.26 | ₩221,099 | ₩252,435 | ₩221,099 | ₩228,464 | +3.33% | 1.1만 |
|---|
| 2026.02.25 | ₩248,284 | ₩248,284 | ₩197,395 | ₩213,733 | -13.92% | 1.7만 |
|---|
| 2026.02.24 | ₩264,488 | ₩269,979 | ₩217,349 | ₩240,249 | -9.16% | 1만 |
|---|
| 2026.02.23 | ₩311,359 | ₩311,359 | ₩253,507 | ₩258,462 | -16.99% | 1.9만 |
|---|
| 2026.02.20 | ₩286,852 | ₩323,412 | ₩271,586 | ₩311,359 | +8.54% | 4.2천 |
|---|
| 2026.02.19 | ₩284,576 | ₩298,637 | ₩269,845 | ₩272,523 | -4.24% | 2.6천 |
|---|
| 2026.02.18 | ₩316,448 | ₩328,099 | ₩276,541 | ₩287,120 | -9.27% | 2.6천 |
|---|
| 2026.02.17 | ₩397,603 | ₩401,754 | ₩337,607 | ₩337,607 | -15.09% | 2천 |
|---|
| 2026.02.13 | ₩375,908 | ₩410,593 | ₩340,420 | ₩365,864 | -2.67% | 1.6천 |
|---|
| 2026.02.12 | ₩334,527 | ₩374,970 | ₩329,974 | ₩369,748 | +10.53% | 2.2천 |
|---|
| 2026.02.11 | ₩333,724 | ₩378,854 | ₩304,931 | ₩304,931 | -8.63% | 400 |
|---|