시장 데이터를 불러오는 중
전체 종목
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN 과거 주가
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN · CEFD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN · CEFD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,638 | ₩24,167 | ₩23,410 | ₩23,949 | +1.32% | 1만 |
| 2026.09.28–2026.10.02 | ₩23,491 | ₩23,943 | ₩23,450 | ₩23,943 | +1.93% | 1.6천 |
| 2026.09.21–2026.09.25 | ₩24,458 | ₩24,536 | ₩23,787 | ₩23,935 | -2.14% | 900 |
| 2026.09.14–2026.09.18 | ₩24,442 | ₩24,469 | ₩23,919 | ₩24,283 | -0.65% | 5.1천 |
| 2026.09.08–2026.09.11 | ₩25,501 | ₩25,501 | ₩24,852 | ₩24,852 | -2.54% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩25,581 | ₩25,661 | ₩25,353 | ₩25,503 | -0.30% | 2천 |
| 2026.08.24–2026.08.28 | ₩25,357 | ₩25,661 | ₩25,357 | ₩25,614 | +1.01% | 1.2천 |
| 2026.08.17–2026.08.21 | ₩25,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,652 |
| ₩25,353 |
| ₩25,407 |
| -0.73% |
| 5.2천 |
| 2026.08.10–2026.08.14 | ₩25,326 | ₩25,968 | ₩25,326 | ₩25,648 | +1.27% | 5천 |
|---|
| 2026.08.03–2026.08.07 | ₩25,139 | ₩25,702 | ₩25,139 | ₩25,660 | +2.07% | 5.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩25,005 | ₩25,174 | ₩24,563 | ₩25,174 | +0.68% | 2.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩25,099 | ₩25,460 | ₩25,072 | ₩25,085 | -0.05% | 4.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩25,829 | ₩25,849 | ₩25,223 | ₩25,223 | -2.35% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,882 | ₩26,130 | ₩25,474 | ₩25,967 | +0.33% | 4.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩24,496 | ₩26,130 | ₩24,496 | ₩25,838 | +5.48% | 1.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩25,367 | ₩25,471 | ₩24,857 | ₩25,258 | -0.43% | 9.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩25,621 | ₩25,742 | ₩25,342 | ₩25,581 | -0.16% | 3.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩25,393 | ₩25,474 | ₩25,133 | ₩25,298 | -0.37% | 2.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩25,769 | ₩25,979 | ₩25,188 | ₩25,188 | -2.25% | 2.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩25,326 | ₩26,019 | ₩24,790 | ₩26,019 | +2.74% | 6천 |
|---|
| 2026.05.18–2026.05.22 | ₩24,737 | ₩25,387 | ₩24,234 | ₩25,329 | +2.39% | 5.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩25,688 | ₩25,836 | ₩24,965 | ₩24,991 | -2.71% | 4천 |
|---|
| 2026.05.04–2026.05.08 | ₩25,527 | ₩25,742 | ₩25,356 | ₩25,661 | +0.52% | 4.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩25,058 | ₩25,554 | ₩24,415 | ₩25,535 | +1.90% | 4.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩25,088 | ₩25,353 | ₩24,831 | ₩25,084 | -0.02% | 3천 |
|---|
| 2026.04.13–2026.04.17 | ₩24,522 | ₩25,353 | ₩24,522 | ₩25,163 | +2.61% | 3.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩23,625 | ₩24,764 | ₩23,544 | ₩24,651 | +4.34% | 2.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩22,445 | ₩23,909 | ₩20,730 | ₩23,746 | +5.80% | 2.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,450 | ₩23,819 | ₩22,603 | ₩22,603 | -3.61% | 3.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩24,079 | ₩24,390 | ₩23,240 | ₩23,240 | -3.48% | 5천 |
|---|
| 2026.03.09–2026.03.13 | ₩22,378 | ₩24,792 | ₩22,378 | ₩23,969 | +7.11% | 1.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,903 | ₩25,903 | ₩24,868 | ₩24,868 | -3.99% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,929 | ₩26,238 | ₩25,742 | ₩25,952 | +0.09% | 4.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩25,795 | ₩26,197 | ₩25,661 | ₩26,063 | +1.04% | 9.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩25,929 | ₩26,465 | ₩25,460 | ₩25,983 | +0.21% | 4.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,104 | ₩26,130 | ₩25,691 | ₩26,003 | -0.39% | 6.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩26,029 | ₩26,224 | ₩25,862 | ₩26,098 | +0.27% | 9.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩25,487 | ₩26,171 | ₩25,474 | ₩26,019 | +2.09% | 4.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩27,470 | ₩27,470 | ₩24,991 | ₩25,929 | -5.61% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,755 | ₩26,224 | ₩25,728 | ₩26,224 | +1.82% | 6.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩25,836 | ₩26,130 | ₩25,541 | ₩25,811 | -0.09% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,688 | ₩25,915 | ₩25,572 | ₩25,840 | +0.59% | 3.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩25,447 | ₩25,996 | ₩25,072 | ₩25,573 | +0.49% | 7.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩25,846 | ₩25,996 | ₩24,536 | ₩25,479 | -1.42% | 8.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩25,836 | ₩26,117 | ₩25,743 | ₩26,003 | +0.65% | 5.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩25,300 | ₩26,061 | ₩25,249 | ₩26,061 | +3.01% | 4.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩25,460 | ₩25,460 | ₩24,549 | ₩24,861 | -2.35% | 1만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,069 | ₩26,526 | ₩25,447 | ₩25,644 | -1.63% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,271 | ₩26,271 | ₩25,761 | ₩25,888 | -1.46% | 5.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩26,263 | ₩26,398 | ₩26,137 | ₩26,334 | +0.27% | 7.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩25,702 | ₩26,800 | ₩25,661 | ₩26,057 | +1.38% | 4.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩25,661 | ₩25,999 | ₩25,045 | ₩25,664 | +0.01% | 4.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩25,956 | ₩26,385 | ₩25,653 | ₩25,696 | -1.00% | 3.1천 |
|---|