시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long CBRS Daily ETF 과거 주가
Tradr 2X Long CBRS Daily ETF · CBRX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long CBRS Daily ETF · CBRX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,696 | ₩9,696 | ₩8,851 | ₩9,039 | -6.78% | 61.2만 |
| 2026.10.08 | ₩9,870 | ₩10,031 | ₩8,744 | ₩9,468 | -4.08% | 110.7만 |
| 2026.10.07 | ₩10,031 | ₩10,380 | ₩9,817 | ₩10,299 | +2.67% | 81.9만 |
| 2026.10.06 | ₩10,809 | ₩11,466 | ₩10,326 | ₩10,581 | -2.11% | 108.8만 |
| 2026.10.05 | ₩10,420 | ₩11,533 | ₩10,340 | ₩11,117 | +6.69% | 206.2만 |
| 2026.10.02 | ₩10,085 | ₩10,393 | ₩9,280 | ₩9,428 | -6.52% | 151.2만 |
| 2026.10.01 | ₩11,372 | ₩11,547 | ₩9,683 | ₩9,884 | -13.09% | 128.7만 |
| 2026.09.30 | ₩11,573 | ₩11,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,796 |
| -6.72% |
| 114.7만 |
| 2026.09.29 | ₩13,880 | ₩15,637 | ₩13,008 | ₩13,116 | -5.51% | 55.3만 |
|---|
| 2026.09.28 | ₩14,551 | ₩14,551 | ₩12,915 | ₩13,384 | -8.02% | 19.6만 |
|---|
| 2026.09.25 | ₩15,369 | ₩15,650 | ₩14,376 | ₩14,725 | -4.19% | 20.1만 |
|---|
| 2026.09.24 | ₩13,505 | ₩15,020 | ₩13,384 | ₩14,725 | +9.04% | 10.3만 |
|---|
| 2026.09.23 | ₩15,543 | ₩15,677 | ₩14,309 | ₩14,510 | -6.64% | 15.1만 |
|---|
| 2026.09.22 | ₩14,417 | ₩15,744 | ₩14,001 | ₩15,556 | +7.91% | 24.8만 |
|---|
| 2026.09.21 | ₩14,068 | ₩15,503 | ₩13,934 | ₩15,020 | +6.77% | 38.8만 |
|---|
| 2026.09.18 | ₩13,598 | ₩14,282 | ₩13,491 | ₩13,666 | +0.49% | 32만 |
|---|
| 2026.09.17 | ₩13,142 | ₩13,706 | ₩12,740 | ₩13,142 | 0.00% | 45.8만 |
|---|
| 2026.09.16 | ₩11,936 | ₩12,740 | ₩11,573 | ₩12,633 | +5.84% | 45.7만 |
|---|
| 2026.09.15 | ₩11,547 | ₩12,324 | ₩11,372 | ₩11,801 | +2.21% | 27.6만 |
|---|
| 2026.09.14 | ₩11,386 | ₩11,989 | ₩10,997 | ₩11,493 | +0.94% | 46만 |
|---|
| 2026.09.11 | ₩13,156 | ₩13,545 | ₩12,646 | ₩12,928 | -1.73% | 21만 |
|---|
| 2026.09.10 | ₩12,861 | ₩13,357 | ₩12,606 | ₩12,834 | -0.21% | 13.8만 |
|---|
| 2026.09.09 | ₩13,625 | ₩14,644 | ₩13,317 | ₩13,384 | -1.77% | 30.6만 |
|---|
| 2026.09.08 | ₩16,549 | ₩17,300 | ₩13,987 | ₩14,001 | -15.40% | 41.5만 |
|---|
| 2026.09.04 | ₩13,008 | ₩16,468 | ₩12,995 | ₩15,503 | +19.18% | 100.9만 |
|---|
| 2026.09.03 | ₩11,828 | ₩12,982 | ₩11,708 | ₩12,955 | +9.52% | 39.6만 |
|---|
| 2026.09.02 | ₩10,380 | ₩12,244 | ₩10,232 | ₩12,150 | +17.05% | 83.7만 |
|---|
| 2026.09.01 | ₩11,466 | ₩11,882 | ₩10,527 | ₩10,729 | -6.43% | 75.2만 |
|---|
| 2026.08.31 | ₩11,399 | ₩12,324 | ₩11,225 | ₩12,217 | +7.18% | 63.8만 |
|---|
| 2026.08.28 | ₩12,311 | ₩12,311 | ₩11,265 | ₩11,600 | -5.77% | 79.9만 |
|---|
| 2026.08.27 | ₩12,660 | ₩12,713 | ₩11,708 | ₩12,606 | -0.42% | 89.7만 |
|---|
| 2026.08.26 | ₩11,868 | ₩12,298 | ₩11,332 | ₩12,056 | +1.58% | 141.4만 |
|---|
| 2026.08.25 | ₩12,928 | ₩13,075 | ₩11,801 | ₩12,271 | -5.08% | 67만 |
|---|
| 2026.08.24 | ₩13,330 | ₩13,357 | ₩12,311 | ₩12,445 | -6.64% | 44.3만 |
|---|
| 2026.08.21 | ₩16,093 | ₩16,160 | ₩14,081 | ₩14,095 | -12.42% | 46.5만 |
|---|
| 2026.08.20 | ₩16,656 | ₩16,656 | ₩15,060 | ₩16,093 | -3.38% | 57.5만 |
|---|
| 2026.08.19 | ₩17,273 | ₩17,434 | ₩14,712 | ₩17,032 | -1.40% | 71.6만 |
|---|
| 2026.08.18 | ₩21,457 | ₩21,457 | ₩16,763 | ₩17,796 | -17.06% | 66.6만 |
|---|
| 2026.08.17 | ₩19,231 | ₩25,212 | ₩19,110 | ₩23,831 | +23.92% | 41.6만 |
|---|
| 2026.08.14 | ₩19,432 | ₩20,036 | ₩17,890 | ₩18,292 | -5.87% | 42.2만 |
|---|
| 2026.08.13 | ₩17,809 | ₩22,047 | ₩17,809 | ₩20,505 | +15.14% | 67.9만 |
|---|
| 2026.08.12 | ₩24,314 | ₩27,425 | ₩23,174 | ₩26,888 | +10.59% | 50만 |
|---|
| 2026.08.11 | ₩20,961 | ₩21,926 | ₩19,177 | ₩21,605 | +3.07% | 15.3만 |
|---|
| 2026.08.10 | ₩20,250 | ₩21,618 | ₩19,969 | ₩20,921 | +3.31% | 26.2만 |
|---|
| 2026.08.07 | ₩18,426 | ₩20,666 | ₩16,656 | ₩20,317 | +10.26% | 18.4만 |
|---|
| 2026.08.06 | ₩17,058 | ₩19,016 | ₩16,790 | ₩17,689 | +3.69% | 16.1만 |
|---|
| 2026.08.05 | ₩19,244 | ₩20,559 | ₩18,131 | ₩18,131 | -5.78% | 11만 |
|---|
| 2026.08.04 | ₩19,566 | ₩21,095 | ₩18,440 | ₩20,572 | +5.14% | 24만 |
|---|
| 2026.08.03 | ₩14,671 | ₩19,593 | ₩13,880 | ₩19,244 | +31.17% | 23.3만 |
|---|
| 2026.07.31 | ₩17,716 | ₩18,239 | ₩15,556 | ₩15,945 | -9.99% | 15.5만 |
|---|
| 2026.07.30 | ₩13,438 | ₩16,763 | ₩12,847 | ₩16,737 | +24.55% | 52.4만 |
|---|
| 2026.07.29 | ₩14,551 | ₩15,114 | ₩11,855 | ₩11,855 | -18.53% | 22.1만 |
|---|
| 2026.07.28 | ₩13,786 | ₩15,744 | ₩12,727 | ₩15,744 | +14.20% | 31만 |
|---|
| 2026.07.27 | ₩17,488 | ₩17,488 | ₩14,014 | ₩15,047 | -13.96% | 15.8만 |
|---|
| 2026.07.24 | ₩19,566 | ₩19,754 | ₩15,704 | ₩16,857 | -13.85% | 25.5만 |
|---|
| 2026.07.23 | ₩18,319 | ₩23,764 | ₩17,769 | ₩20,867 | +13.91% | 27.4만 |
|---|
| 2026.07.22 | ₩18,185 | ₩25,091 | ₩17,917 | ₩18,936 | +4.13% | 53.4만 |
|---|
| 2026.07.21 | ₩14,430 | ₩19,016 | ₩14,417 | ₩18,748 | +29.93% | 24.5만 |
|---|
| 2026.07.20 | ₩13,303 | ₩14,564 | ₩12,016 | ₩13,786 | +3.63% | 25.7만 |
|---|
| 2026.07.17 | ₩13,169 | ₩13,625 | ₩11,587 | ₩13,330 | +1.22% | 24.8만 |
|---|
| 2026.07.16 | ₩14,175 | ₩15,342 | ₩13,545 | ₩14,470 | +2.08% | 18.8만 |
|---|
| 2026.07.15 | ₩18,708 | ₩18,708 | ₩14,765 | ₩15,087 | -19.35% | 13.9만 |
|---|
| 2026.07.14 | ₩19,043 | ₩19,378 | ₩15,664 | ₩18,641 | -2.11% | 21.7만 |
|---|
| 2026.07.13 | ₩19,378 | ₩20,599 | ₩18,574 | ₩18,815 | -2.91% | 7.6만 |
|---|
| 2026.07.10 | ₩17,166 | ₩20,934 | ₩16,589 | ₩20,907 | +21.80% | 12.2만 |
|---|
| 2026.07.09 | ₩16,509 | ₩18,882 | ₩15,959 | ₩17,917 | +8.53% | 13.4만 |
|---|
| 2026.07.08 | ₩14,121 | ₩16,200 | ₩14,121 | ₩15,114 | +7.03% | 11.6만 |
|---|
| 2026.07.07 | ₩15,744 | ₩15,744 | ₩13,813 | ₩14,323 | -9.03% | 12.2만 |
|---|
| 2026.07.06 | ₩19,700 | ₩19,700 | ₩17,032 | ₩17,032 | -13.55% | 6.9만 |
|---|
| 2026.07.02 | ₩22,651 | ₩23,093 | ₩19,325 | ₩19,499 | -13.91% | 15.6만 |
|---|
| 2026.07.01 | ₩21,873 | ₩24,273 | ₩20,961 | ₩22,825 | +4.35% | 18만 |
|---|
| 2026.06.30 | ₩19,660 | ₩23,066 | ₩19,030 | ₩22,838 | +16.17% | 24.9만 |
|---|
| 2026.06.29 | ₩16,482 | ₩22,731 | ₩16,079 | ₩21,953 | +33.20% | 50.8만 |
|---|
| 2026.06.26 | ₩12,740 | ₩16,187 | ₩12,579 | ₩15,999 | +25.58% | 16.1만 |
|---|
| 2026.06.25 | ₩17,394 | ₩17,394 | ₩12,619 | ₩13,639 | -21.59% | 33.6만 |
|---|
| 2026.06.24 | ₩22,865 | ₩23,898 | ₩16,093 | ₩16,267 | -28.86% | 58.2만 |
|---|
| 2026.06.23 | ₩23,643 | ₩28,873 | ₩22,932 | ₩26,754 | +13.16% | 20.6만 |
|---|
| 2026.06.22 | ₩29,678 | ₩30,389 | ₩26,151 | ₩26,285 | -11.43% | 9.9만 |
|---|
| 2026.06.18 | ₩25,802 | ₩30,858 | ₩24,421 | ₩28,645 | +11.02% | 16.3만 |
|---|
| 2026.06.17 | ₩24,475 | ₩27,760 | ₩23,710 | ₩24,032 | -1.81% | 11.1만 |
|---|
| 2026.06.16 | ₩24,810 | ₩24,810 | ₩21,524 | ₩23,160 | -6.65% | 10만 |
|---|
| 2026.06.15 | ₩26,379 | ₩26,392 | ₩23,844 | ₩24,998 | -5.24% | 17만 |
|---|
| 2026.06.12 | ₩27,559 | ₩27,908 | ₩22,798 | ₩24,179 | -12.26% | 11만 |
|---|
| 2026.06.11 | ₩29,839 | ₩29,906 | ₩25,883 | ₩27,264 | -8.63% | 11.1만 |
|---|
| 2026.06.10 | ₩27,572 | ₩33,527 | ₩27,572 | ₩29,839 | +8.22% | 11.1만 |
|---|
| 2026.06.09 | ₩32,186 | ₩32,186 | ₩24,434 | ₩27,546 | -14.42% | 29.6만 |
|---|
| 2026.06.08 | ₩24,434 | ₩32,776 | ₩23,201 | ₩30,308 | +24.04% | 21.2만 |
|---|
| 2026.06.05 | ₩24,139 | ₩27,170 | ₩21,162 | ₩22,195 | -8.06% | 9.8만 |
|---|
| 2026.06.04 | ₩24,957 | ₩26,513 | ₩23,308 | ₩25,480 | +2.10% | 8.3만 |
|---|
| 2026.06.03 | ₩29,705 | ₩29,705 | ₩25,078 | ₩25,521 | -14.09% | 15.7만 |
|---|
| 2026.06.02 | ₩26,821 | ₩32,280 | ₩26,821 | ₩31,341 | +16.85% | 13.3만 |
|---|
| 2026.06.01 | ₩30,174 | ₩30,174 | ₩25,494 | ₩25,507 | -15.47% | 4.5만 |
|---|
| 2026.05.29 | ₩34,787 | ₩35,015 | ₩30,938 | ₩31,582 | -9.21% | 1.9만 |
|---|