시장 데이터를 불러오는 중
전체 종목
Tradr 2X Short CBRS Daily ETF 과거 주가
Tradr 2X Short CBRS Daily ETF · CBRZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Short CBRS Daily ETF · CBRZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,727 | ₩16,080 | ₩14,727 | ₩15,812 | +7.37% | 13.8만 |
| 2026.10.08 | ₩14,620 | ₩16,094 | ₩14,378 | ₩15,115 | +3.39% | 24.3만 |
| 2026.10.07 | ₩14,298 | ₩14,566 | ₩13,923 | ₩14,017 | -1.97% | 36.8만 |
| 2026.10.06 | ₩13,373 | ₩13,909 | ₩12,596 | ₩13,601 | +1.70% | 24.8만 |
| 2026.10.05 | ₩14,191 | ₩14,218 | ₩12,301 | ₩12,998 | -8.40% | 122만 |
| 2026.10.02 | ₩14,874 | ₩16,067 | ₩14,271 | ₩15,866 | +6.67% | 53.5만 |
| 2026.10.01 | ₩13,373 | ₩15,491 | ₩13,052 | ₩15,276 | +14.23% | 56만 |
| 2026.09.30 | ₩13,239 | ₩14,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,043 |
| +6.07% |
| 55.3만 |
| 2026.09.29 | ₩11,109 | ₩12,020 | ₩9,702 | ₩11,873 | +6.88% | 90.7만 |
|---|
| 2026.09.28 | ₩10,814 | ₩11,980 | ₩10,814 | ₩11,725 | +8.43% | 30만 |
|---|
| 2026.09.25 | ₩10,131 | ₩10,961 | ₩10,050 | ₩10,707 | +5.69% | 85.8만 |
|---|
| 2026.09.24 | ₩11,591 | ₩11,712 | ₩10,506 | ₩10,760 | -7.17% | 43.3만 |
|---|
| 2026.09.23 | ₩10,184 | ₩11,015 | ₩10,104 | ₩10,801 | +6.05% | 36.1만 |
|---|
| 2026.09.22 | ₩10,921 | ₩11,270 | ₩10,077 | ₩10,198 | -6.63% | 35.2만 |
|---|
| 2026.09.21 | ₩11,444 | ₩11,511 | ₩10,184 | ₩10,586 | -7.49% | 62.8만 |
|---|
| 2026.09.18 | ₩11,846 | ₩11,926 | ₩11,189 | ₩11,725 | -1.02% | 19.8만 |
|---|
| 2026.09.17 | ₩12,127 | ₩12,610 | ₩11,658 | ₩12,234 | +0.88% | 42.3만 |
|---|
| 2026.09.16 | ₩13,494 | ₩13,950 | ₩12,650 | ₩12,837 | -4.87% | 60.3만 |
|---|
| 2026.09.15 | ₩14,017 | ₩14,218 | ₩13,119 | ₩13,749 | -1.91% | 13.5만 |
|---|
| 2026.09.14 | ₩14,244 | ₩14,606 | ₩13,668 | ₩14,177 | -0.47% | 24.4만 |
|---|
| 2026.09.11 | ₩12,489 | ₩12,958 | ₩12,114 | ₩12,770 | +2.25% | 32.5만 |
|---|
| 2026.09.10 | ₩12,797 | ₩13,038 | ₩12,328 | ₩12,851 | +0.42% | 102.7만 |
|---|
| 2026.09.09 | ₩12,127 | ₩12,368 | ₩11,229 | ₩12,234 | +0.88% | 31.7만 |
|---|
| 2026.09.08 | ₩10,010 | ₩11,779 | ₩9,474 | ₩11,779 | +17.67% | 77.8만 |
|---|
| 2026.09.04 | ₩13,306 | ₩13,440 | ₩9,796 | ₩10,720 | -19.44% | 209.2만 |
|---|
| 2026.09.03 | ₩14,754 | ₩14,955 | ₩13,400 | ₩13,534 | -8.27% | 25.9만 |
|---|
| 2026.09.02 | ₩17,192 | ₩17,460 | ₩14,271 | ₩14,472 | -15.82% | 51.9만 |
|---|
| 2026.09.01 | ₩15,732 | ₩16,911 | ₩15,196 | ₩16,790 | +6.73% | 23.6만 |
|---|
| 2026.08.31 | ₩16,080 | ₩16,241 | ₩14,740 | ₩14,914 | -7.25% | 20.1만 |
|---|
| 2026.08.28 | ₩15,089 | ₩16,080 | ₩15,062 | ₩15,812 | +4.80% | 19.3만 |
|---|
| 2026.08.27 | ₩14,285 | ₩15,625 | ₩14,285 | ₩14,646 | +2.53% | 16.2만 |
|---|
| 2026.08.26 | ₩15,544 | ₩16,107 | ₩14,995 | ₩15,249 | -1.90% | 52.4만 |
|---|
| 2026.08.25 | ₩14,298 | ₩15,571 | ₩14,003 | ₩15,075 | +5.44% | 43.9만 |
|---|
| 2026.08.24 | ₩14,030 | ₩14,941 | ₩13,883 | ₩14,847 | +5.83% | 80.7만 |
|---|
| 2026.08.21 | ₩11,725 | ₩13,373 | ₩11,725 | ₩13,347 | +13.83% | 110.8만 |
|---|
| 2026.08.20 | ₩11,404 | ₩12,489 | ₩11,404 | ₩11,806 | +3.53% | 179.1만 |
|---|
| 2026.08.19 | ₩11,028 | ₩12,610 | ₩10,961 | ₩11,229 | +1.82% | 174.2만 |
|---|
| 2026.08.18 | ₩9,300 | ₩11,109 | ₩9,300 | ₩10,774 | +15.85% | 257만 |
|---|
| 2026.08.17 | ₩11,658 | ₩11,739 | ₩7,611 | ₩8,603 | -26.21% | 455.9만 |
|---|
| 2026.08.14 | ₩11,631 | ₩12,543 | ₩11,337 | ₩12,248 | +5.30% | 114.5만 |
|---|
| 2026.08.13 | ₩11,899 | ₩11,913 | ₩10,546 | ₩11,122 | -6.53% | 257.3만 |
|---|
| 2026.08.12 | ₩10,291 | ₩11,069 | ₩8,657 | ₩9,032 | -12.24% | 420만 |
|---|
| 2026.08.11 | ₩11,926 | ₩13,132 | ₩11,497 | ₩11,752 | -1.46% | 48.1만 |
|---|
| 2026.08.10 | ₩12,529 | ₩12,757 | ₩11,792 | ₩12,234 | -2.35% | 76.6만 |
|---|
| 2026.08.07 | ₩13,749 | ₩15,665 | ₩12,261 | ₩12,623 | -8.19% | 41.2만 |
|---|
| 2026.08.06 | ₩15,290 | ₩15,491 | ₩13,695 | ₩14,861 | -2.80% | 53.5만 |
|---|
| 2026.08.05 | ₩13,722 | ₩14,445 | ₩12,904 | ₩14,392 | +4.88% | 71.9만 |
|---|
| 2026.08.04 | ₩13,561 | ₩14,459 | ₩12,409 | ₩12,918 | -4.74% | 55.3만 |
|---|
| 2026.08.03 | ₩18,720 | ₩19,899 | ₩13,400 | ₩13,856 | -25.98% | 71.8만 |
|---|
| 2026.07.31 | ₩15,705 | ₩17,876 | ₩15,008 | ₩17,541 | +11.69% | 57.7만 |
|---|
| 2026.07.30 | ₩24,094 | ₩25,715 | ₩16,228 | ₩16,710 | -30.65% | 51.7만 |
|---|
| 2026.07.29 | ₩22,901 | ₩27,953 | ₩22,901 | ₩27,738 | +21.12% | 15.2만 |
|---|
| 2026.07.28 | ₩25,072 | ₩27,082 | ₩22,338 | ₩22,687 | -9.51% | 28.8만 |
|---|
| 2026.07.27 | ₩20,409 | ₩24,924 | ₩20,409 | ₩23,517 | +15.23% | 35.8만 |
|---|
| 2026.07.24 | ₩18,867 | ₩22,191 | ₩18,693 | ₩21,306 | +12.93% | 65.6만 |
|---|
| 2026.07.23 | ₩20,610 | ₩21,239 | ₩15,075 | ₩17,956 | -12.87% | 73.3만 |
|---|
| 2026.07.22 | ₩21,065 | ₩21,065 | ₩13,387 | ₩19,712 | -6.42% | 146.1만 |
|---|
| 2026.07.21 | ₩29,601 | ₩29,896 | ₩19,430 | ₩19,993 | -32.46% | 42.5만 |
|---|
| 2026.07.20 | ₩31,571 | ₩35,779 | ₩29,574 | ₩31,383 | -0.59% | 10.6만 |
|---|
| 2026.07.17 | ₩32,670 | ₩36,181 | ₩31,490 | ₩32,643 | -0.08% | 9.8만 |
|---|
| 2026.07.16 | ₩30,767 | ₩31,973 | ₩28,489 | ₩30,150 | -2.00% | 10.9만 |
|---|
| 2026.07.15 | ₩24,777 | ₩29,360 | ₩24,750 | ₩29,119 | +17.52% | 18만 |
|---|
| 2026.07.14 | ₩23,946 | ₩28,140 | ₩23,303 | ₩24,482 | +2.24% | 24.4만 |
|---|
| 2026.07.13 | ₩23,598 | ₩24,429 | ₩22,566 | ₩24,214 | +2.61% | 43만 |
|---|
| 2026.07.10 | ₩27,363 | ₩27,939 | ₩21,842 | ₩22,057 | -19.39% | 35.9만 |
|---|
| 2026.07.09 | ₩29,762 | ₩30,619 | ₩24,321 | ₩26,479 | -11.03% | 17.8만 |
|---|
| 2026.07.08 | ₩34,720 | ₩34,867 | ₩29,949 | ₩32,482 | -6.45% | 7.6만 |
|---|
| 2026.07.07 | ₩31,785 | ₩35,122 | ₩31,785 | ₩34,264 | +7.80% | 16.3만 |
|---|
| 2026.07.06 | ₩26,653 | ₩29,735 | ₩26,653 | ₩29,588 | +11.01% | 20.6만 |
|---|
| 2026.07.02 | ₩22,861 | ₩26,519 | ₩22,754 | ₩26,224 | +14.71% | 69만 |
|---|
| 2026.07.01 | ₩24,388 | ₩25,032 | ₩21,467 | ₩22,861 | -6.26% | 48.9만 |
|---|
| 2026.06.30 | ₩26,787 | ₩27,323 | ₩22,874 | ₩22,874 | -14.61% | 30.5만 |
|---|
| 2026.06.29 | ₩37,614 | ₩38,713 | ₩22,378 | ₩24,120 | -35.87% | 57만 |
|---|
| 2026.06.26 | ₩49,581 | ₩50,157 | ₩37,668 | ₩38,619 | -22.11% | 12.5만 |
|---|
| 2026.06.25 | ₩38,579 | ₩48,763 | ₩36,114 | ₩46,083 | +19.45% | 16.1만 |
|---|
| 2026.06.24 | ₩33,648 | ₩40,120 | ₩33,648 | ₩40,026 | +18.96% | 29.8만 |
|---|
| 2026.06.23 | ₩32,000 | ₩32,174 | ₩26,157 | ₩28,810 | -9.97% | 24.3만 |
|---|
| 2026.06.22 | ₩26,586 | ₩29,333 | ₩25,380 | ₩29,212 | +9.88% | 6.3만 |
|---|
| 2026.06.18 | ₩30,834 | ₩32,562 | ₩23,759 | ₩26,800 | -13.08% | 23만 |
|---|
| 2026.06.17 | ₩34,854 | ₩34,854 | ₩28,315 | ₩33,554 | -3.73% | 7.7만 |
|---|
| 2026.06.16 | ₩31,651 | ₩36,717 | ₩31,651 | ₩34,439 | +8.81% | 2.8만 |
|---|
| 2026.06.15 | ₩32,603 | ₩34,090 | ₩31,450 | ₩32,375 | -0.70% | 3.1만 |
|---|
| 2026.06.12 | ₩28,958 | ₩34,961 | ₩28,958 | ₩33,407 | +15.36% | 3.2만 |
|---|
| 2026.06.11 | ₩26,814 | ₩31,477 | ₩26,814 | ₩30,016 | +11.94% | 5.7만 |
|---|
| 2026.06.10 | ₩30,981 | ₩30,981 | ₩23,397 | ₩27,564 | -11.03% | 14.1만 |
|---|
| 2026.06.09 | ₩26,117 | ₩33,098 | ₩26,117 | ₩30,043 | +15.03% | 18.1만 |
|---|
| 2026.06.08 | ₩41,675 | ₩41,768 | ₩22,780 | ₩27,202 | -34.73% | 38만 |
|---|
| 2026.06.05 | ₩40,951 | ₩45,226 | ₩36,355 | ₩43,698 | +6.71% | 4.7만 |
|---|
| 2026.06.04 | ₩39,986 | ₩41,969 | ₩37,641 | ₩38,418 | -3.92% | 4.1만 |
|---|
| 2026.06.03 | ₩34,760 | ₩39,397 | ₩34,760 | ₩38,995 | +12.18% | 3.7만 |
|---|
| 2026.06.02 | ₩39,959 | ₩41,058 | ₩31,316 | ₩32,603 | -18.41% | 5.3만 |
|---|
| 2026.06.01 | ₩36,676 | ₩42,251 | ₩36,676 | ₩42,184 | +15.02% | 1.8만 |
|---|
| 2026.05.29 | ₩32,227 | ₩35,913 | ₩31,986 | ₩35,444 | +9.98% | 5.5천 |
|---|