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 | ₩9,688 | ₩9,688 | ₩8,844 | ₩9,032 | -6.78% | 61.2만 |
| 2026.10.08 | ₩9,863 | ₩10,023 | ₩8,737 | ₩9,461 | -4.08% | 110.7만 |
| 2026.10.07 | ₩10,023 | ₩10,372 | ₩9,809 | ₩10,291 | +2.67% | 81.9만 |
| 2026.10.06 | ₩10,801 | ₩11,457 | ₩10,318 | ₩10,573 | -2.11% | 108.8만 |
| 2026.10.05 | ₩10,412 | ₩11,524 | ₩10,332 | ₩11,109 | +6.69% | 206.2만 |
| 2026.10.02 | ₩10,077 | ₩10,385 | ₩9,273 | ₩9,420 | -6.52% | 151.2만 |
| 2026.10.01 | ₩11,363 | ₩11,538 | ₩9,675 | ₩9,876 | -13.09% | 128.7만 |
| 2026.09.30 | ₩11,564 | ₩11,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,774 |
| ₩10,787 |
| -6.72% |
| 114.7만 |
| 2026.09.29 | ₩13,869 | ₩15,625 | ₩12,998 | ₩13,105 | -5.51% | 55.3만 |
|---|
| 2026.09.28 | ₩14,539 | ₩14,539 | ₩12,904 | ₩13,373 | -8.02% | 19.6만 |
|---|
| 2026.09.25 | ₩15,357 | ₩15,638 | ₩14,365 | ₩14,713 | -4.19% | 20.1만 |
|---|
| 2026.09.24 | ₩13,494 | ₩15,008 | ₩13,373 | ₩14,713 | +9.04% | 10.3만 |
|---|
| 2026.09.23 | ₩15,531 | ₩15,665 | ₩14,298 | ₩14,499 | -6.64% | 15.1만 |
|---|
| 2026.09.22 | ₩14,405 | ₩15,732 | ₩13,990 | ₩15,544 | +7.91% | 24.8만 |
|---|
| 2026.09.21 | ₩14,057 | ₩15,491 | ₩13,923 | ₩15,008 | +6.77% | 38.8만 |
|---|
| 2026.09.18 | ₩13,588 | ₩14,271 | ₩13,481 | ₩13,655 | +0.49% | 32만 |
|---|
| 2026.09.17 | ₩13,132 | ₩13,695 | ₩12,730 | ₩13,132 | 0.00% | 45.8만 |
|---|
| 2026.09.16 | ₩11,926 | ₩12,730 | ₩11,564 | ₩12,623 | +5.84% | 45.7만 |
|---|
| 2026.09.15 | ₩11,538 | ₩12,315 | ₩11,363 | ₩11,792 | +2.21% | 27.6만 |
|---|
| 2026.09.14 | ₩11,377 | ₩11,980 | ₩10,988 | ₩11,484 | +0.94% | 46만 |
|---|
| 2026.09.11 | ₩13,146 | ₩13,534 | ₩12,636 | ₩12,918 | -1.73% | 21만 |
|---|
| 2026.09.10 | ₩12,851 | ₩13,347 | ₩12,596 | ₩12,824 | -0.21% | 13.8만 |
|---|
| 2026.09.09 | ₩13,615 | ₩14,633 | ₩13,306 | ₩13,373 | -1.77% | 30.6만 |
|---|
| 2026.09.08 | ₩16,536 | ₩17,286 | ₩13,976 | ₩13,990 | -15.40% | 41.5만 |
|---|
| 2026.09.04 | ₩12,998 | ₩16,455 | ₩12,985 | ₩15,491 | +19.18% | 100.9만 |
|---|
| 2026.09.03 | ₩11,819 | ₩12,971 | ₩11,698 | ₩12,945 | +9.52% | 39.6만 |
|---|
| 2026.09.02 | ₩10,372 | ₩12,234 | ₩10,224 | ₩12,141 | +17.05% | 83.7만 |
|---|
| 2026.09.01 | ₩11,457 | ₩11,873 | ₩10,519 | ₩10,720 | -6.43% | 75.2만 |
|---|
| 2026.08.31 | ₩11,390 | ₩12,315 | ₩11,216 | ₩12,208 | +7.18% | 63.8만 |
|---|
| 2026.08.28 | ₩12,301 | ₩12,301 | ₩11,256 | ₩11,591 | -5.77% | 79.9만 |
|---|
| 2026.08.27 | ₩12,650 | ₩12,703 | ₩11,698 | ₩12,596 | -0.42% | 89.7만 |
|---|
| 2026.08.26 | ₩11,859 | ₩12,288 | ₩11,323 | ₩12,047 | +1.58% | 141.4만 |
|---|
| 2026.08.25 | ₩12,918 | ₩13,065 | ₩11,792 | ₩12,261 | -5.08% | 67만 |
|---|
| 2026.08.24 | ₩13,320 | ₩13,347 | ₩12,301 | ₩12,435 | -6.64% | 44.3만 |
|---|
| 2026.08.21 | ₩16,080 | ₩16,147 | ₩14,070 | ₩14,084 | -12.42% | 46.5만 |
|---|
| 2026.08.20 | ₩16,643 | ₩16,643 | ₩15,048 | ₩16,080 | -3.38% | 57.5만 |
|---|
| 2026.08.19 | ₩17,259 | ₩17,420 | ₩14,700 | ₩17,018 | -1.40% | 71.6만 |
|---|
| 2026.08.18 | ₩21,440 | ₩21,440 | ₩16,750 | ₩17,782 | -17.06% | 66.6만 |
|---|
| 2026.08.17 | ₩19,216 | ₩25,192 | ₩19,095 | ₩23,812 | +23.92% | 41.6만 |
|---|
| 2026.08.14 | ₩19,417 | ₩20,020 | ₩17,876 | ₩18,278 | -5.87% | 42.2만 |
|---|
| 2026.08.13 | ₩17,795 | ₩22,030 | ₩17,795 | ₩20,489 | +15.14% | 67.9만 |
|---|
| 2026.08.12 | ₩24,295 | ₩27,403 | ₩23,156 | ₩26,867 | +10.59% | 50만 |
|---|
| 2026.08.11 | ₩20,945 | ₩21,909 | ₩19,162 | ₩21,588 | +3.07% | 15.3만 |
|---|
| 2026.08.10 | ₩20,234 | ₩21,601 | ₩19,953 | ₩20,904 | +3.31% | 26.2만 |
|---|
| 2026.08.07 | ₩18,412 | ₩20,650 | ₩16,643 | ₩20,301 | +10.26% | 18.4만 |
|---|
| 2026.08.06 | ₩17,045 | ₩19,001 | ₩16,777 | ₩17,675 | +3.69% | 16.1만 |
|---|
| 2026.08.05 | ₩19,229 | ₩20,543 | ₩18,117 | ₩18,117 | -5.78% | 11만 |
|---|
| 2026.08.04 | ₩19,551 | ₩21,079 | ₩18,425 | ₩20,556 | +5.14% | 24만 |
|---|
| 2026.08.03 | ₩14,660 | ₩19,578 | ₩13,869 | ₩19,229 | +31.17% | 23.3만 |
|---|
| 2026.07.31 | ₩17,702 | ₩18,224 | ₩15,544 | ₩15,933 | -9.99% | 15.5만 |
|---|
| 2026.07.30 | ₩13,427 | ₩16,750 | ₩12,837 | ₩16,723 | +24.55% | 52.4만 |
|---|
| 2026.07.29 | ₩14,539 | ₩15,102 | ₩11,846 | ₩11,846 | -18.53% | 22.1만 |
|---|
| 2026.07.28 | ₩13,775 | ₩15,732 | ₩12,717 | ₩15,732 | +14.20% | 31만 |
|---|
| 2026.07.27 | ₩17,474 | ₩17,474 | ₩14,003 | ₩15,035 | -13.96% | 15.8만 |
|---|
| 2026.07.24 | ₩19,551 | ₩19,738 | ₩15,692 | ₩16,844 | -13.85% | 25.5만 |
|---|
| 2026.07.23 | ₩18,305 | ₩23,745 | ₩17,755 | ₩20,851 | +13.91% | 27.4만 |
|---|
| 2026.07.22 | ₩18,171 | ₩25,072 | ₩17,903 | ₩18,921 | +4.13% | 53.4만 |
|---|
| 2026.07.21 | ₩14,419 | ₩19,001 | ₩14,405 | ₩18,733 | +29.93% | 24.5만 |
|---|
| 2026.07.20 | ₩13,293 | ₩14,553 | ₩12,007 | ₩13,775 | +3.63% | 25.7만 |
|---|
| 2026.07.17 | ₩13,159 | ₩13,615 | ₩11,578 | ₩13,320 | +1.22% | 24.8만 |
|---|
| 2026.07.16 | ₩14,164 | ₩15,330 | ₩13,534 | ₩14,459 | +2.08% | 18.8만 |
|---|
| 2026.07.15 | ₩18,693 | ₩18,693 | ₩14,754 | ₩15,075 | -19.35% | 13.9만 |
|---|
| 2026.07.14 | ₩19,028 | ₩19,363 | ₩15,651 | ₩18,626 | -2.11% | 21.7만 |
|---|
| 2026.07.13 | ₩19,363 | ₩20,583 | ₩18,559 | ₩18,800 | -2.91% | 7.6만 |
|---|
| 2026.07.10 | ₩17,152 | ₩20,918 | ₩16,576 | ₩20,891 | +21.80% | 12.2만 |
|---|
| 2026.07.09 | ₩16,496 | ₩18,867 | ₩15,946 | ₩17,903 | +8.53% | 13.4만 |
|---|
| 2026.07.08 | ₩14,110 | ₩16,187 | ₩14,110 | ₩15,102 | +7.03% | 11.6만 |
|---|
| 2026.07.07 | ₩15,732 | ₩15,732 | ₩13,802 | ₩14,311 | -9.03% | 12.2만 |
|---|
| 2026.07.06 | ₩19,685 | ₩19,685 | ₩17,018 | ₩17,018 | -13.55% | 6.9만 |
|---|
| 2026.07.02 | ₩22,633 | ₩23,075 | ₩19,310 | ₩19,484 | -13.91% | 15.6만 |
|---|
| 2026.07.01 | ₩21,856 | ₩24,254 | ₩20,945 | ₩22,807 | +4.35% | 18만 |
|---|
| 2026.06.30 | ₩19,645 | ₩23,048 | ₩19,015 | ₩22,821 | +16.17% | 24.9만 |
|---|
| 2026.06.29 | ₩16,469 | ₩22,713 | ₩16,067 | ₩21,936 | +33.20% | 50.8만 |
|---|
| 2026.06.26 | ₩12,730 | ₩16,174 | ₩12,569 | ₩15,986 | +25.58% | 16.1만 |
|---|
| 2026.06.25 | ₩17,380 | ₩17,380 | ₩12,610 | ₩13,628 | -21.59% | 33.6만 |
|---|
| 2026.06.24 | ₩22,847 | ₩23,879 | ₩16,080 | ₩16,254 | -28.86% | 58.2만 |
|---|
| 2026.06.23 | ₩23,625 | ₩28,851 | ₩22,914 | ₩26,733 | +13.16% | 20.6만 |
|---|
| 2026.06.22 | ₩29,655 | ₩30,365 | ₩26,130 | ₩26,264 | -11.43% | 9.9만 |
|---|
| 2026.06.18 | ₩25,782 | ₩30,834 | ₩24,402 | ₩28,623 | +11.02% | 16.3만 |
|---|
| 2026.06.17 | ₩24,455 | ₩27,738 | ₩23,692 | ₩24,013 | -1.81% | 11.1만 |
|---|
| 2026.06.16 | ₩24,790 | ₩24,790 | ₩21,507 | ₩23,142 | -6.65% | 10만 |
|---|
| 2026.06.15 | ₩26,358 | ₩26,372 | ₩23,826 | ₩24,978 | -5.24% | 17만 |
|---|
| 2026.06.12 | ₩27,537 | ₩27,886 | ₩22,780 | ₩24,161 | -12.26% | 11만 |
|---|
| 2026.06.11 | ₩29,815 | ₩29,882 | ₩25,862 | ₩27,243 | -8.63% | 11.1만 |
|---|
| 2026.06.10 | ₩27,551 | ₩33,501 | ₩27,551 | ₩29,815 | +8.22% | 11.1만 |
|---|
| 2026.06.09 | ₩32,160 | ₩32,160 | ₩24,415 | ₩27,524 | -14.42% | 29.6만 |
|---|
| 2026.06.08 | ₩24,415 | ₩32,750 | ₩23,182 | ₩30,284 | +24.04% | 21.2만 |
|---|
| 2026.06.05 | ₩24,120 | ₩27,149 | ₩21,146 | ₩22,177 | -8.06% | 9.8만 |
|---|
| 2026.06.04 | ₩24,938 | ₩26,492 | ₩23,290 | ₩25,460 | +2.10% | 8.3만 |
|---|
| 2026.06.03 | ₩29,681 | ₩29,681 | ₩25,058 | ₩25,501 | -14.09% | 15.7만 |
|---|
| 2026.06.02 | ₩26,800 | ₩32,254 | ₩26,800 | ₩31,316 | +16.85% | 13.3만 |
|---|
| 2026.06.01 | ₩30,150 | ₩30,150 | ₩25,474 | ₩25,487 | -15.47% | 4.5만 |
|---|
| 2026.05.29 | ₩34,760 | ₩34,988 | ₩30,914 | ₩31,557 | -9.21% | 1.9만 |
|---|