시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long CIEN Daily ETF 과거 주가
Tradr 2X Long CIEN Daily ETF · CIEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long CIEN Daily ETF · CIEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,590 | ₩23,272 | ₩20,424 | ₩22,911 | +1.42% | 3.4만 |
| 2026.10.08 | ₩21,988 | ₩22,309 | ₩20,264 | ₩20,424 | -7.11% | 7.3만 |
| 2026.10.07 | ₩20,839 | ₩22,790 | ₩20,104 | ₩22,630 | +8.60% | 6.8만 |
| 2026.10.06 | ₩17,965 | ₩22,550 | ₩17,965 | ₩22,536 | +25.45% | 7.8만 |
| 2026.10.05 | ₩17,123 | ₩18,032 | ₩17,096 | ₩17,511 | +2.26% | 1만 |
| 2026.10.02 | ₩16,709 | ₩18,085 | ₩16,615 | ₩17,965 | +7.52% | 3만 |
| 2026.10.01 | ₩14,690 | ₩16,722 | ₩14,623 | ₩16,668 | +13.47% | 5.4만 |
| 2026.09.30 | ₩14,316 | ₩14,463 | ₩13,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,463 |
| +1.03% |
| 2.3만 |
| 2026.09.29 | ₩14,436 | ₩14,703 | ₩13,888 | ₩14,623 | +1.30% | 1.8만 |
|---|
| 2026.09.28 | ₩14,637 | ₩14,637 | ₩13,514 | ₩13,701 | -6.39% | 1.5만 |
|---|
| 2026.09.25 | ₩15,345 | ₩15,385 | ₩14,744 | ₩14,810 | -3.48% | 2.6만 |
|---|
| 2026.09.24 | ₩14,236 | ₩15,305 | ₩14,049 | ₩14,984 | +5.26% | 1.5만 |
|---|
| 2026.09.23 | ₩15,519 | ₩15,519 | ₩14,516 | ₩14,784 | -4.74% | 4만 |
|---|
| 2026.09.22 | ₩15,666 | ₩16,535 | ₩15,131 | ₩15,786 | +0.77% | 4.3만 |
|---|
| 2026.09.21 | ₩15,853 | ₩15,853 | ₩14,998 | ₩15,586 | -1.69% | 4.3만 |
|---|
| 2026.09.18 | ₩14,931 | ₩14,944 | ₩13,567 | ₩14,289 | -4.30% | 3.3만 |
|---|
| 2026.09.17 | ₩14,770 | ₩16,401 | ₩13,821 | ₩13,821 | -6.43% | 4.7만 |
|---|
| 2026.09.16 | ₩14,035 | ₩14,744 | ₩12,672 | ₩13,621 | -2.95% | 8.9만 |
|---|
| 2026.09.15 | ₩12,297 | ₩13,246 | ₩12,284 | ₩13,180 | +7.17% | 2만 |
|---|
| 2026.09.14 | ₩12,431 | ₩12,926 | ₩12,030 | ₩12,043 | -3.12% | 3.3만 |
|---|
| 2026.09.11 | ₩14,155 | ₩14,891 | ₩14,089 | ₩14,530 | +2.64% | 3.1만 |
|---|
| 2026.09.10 | ₩13,554 | ₩14,436 | ₩13,287 | ₩13,380 | -1.28% | 1.6만 |
|---|
| 2026.09.09 | ₩14,369 | ₩14,369 | ₩13,607 | ₩13,621 | -5.21% | 1만 |
|---|
| 2026.09.08 | ₩13,046 | ₩14,556 | ₩12,765 | ₩13,875 | +6.35% | 6.9만 |
|---|
| 2026.09.04 | ₩12,378 | ₩12,832 | ₩11,990 | ₩12,391 | +0.11% | 6.2만 |
|---|
| 2026.09.03 | ₩15,332 | ₩15,639 | ₩11,656 | ₩11,910 | -22.32% | 27.8만 |
|---|
| 2026.09.02 | ₩15,586 | ₩15,639 | ₩14,984 | ₩15,385 | -1.29% | 7.8천 |
|---|
| 2026.09.01 | ₩16,334 | ₩16,388 | ₩15,546 | ₩15,920 | -2.54% | 4.5천 |
|---|
| 2026.08.31 | ₩17,377 | ₩17,831 | ₩17,243 | ₩17,831 | +2.62% | 7.7천 |
|---|
| 2026.08.28 | ₩17,751 | ₩17,791 | ₩17,470 | ₩17,470 | -1.58% | 3.8천 |
|---|
| 2026.08.27 | ₩20,424 | ₩20,424 | ₩19,235 | ₩19,716 | -3.47% | 6.9천 |
|---|
| 2026.08.26 | ₩18,526 | ₩20,197 | ₩18,526 | ₩20,184 | +8.95% | 2.6천 |
|---|
| 2026.08.25 | ₩18,379 | ₩18,566 | ₩17,965 | ₩18,566 | +1.02% | 800 |
|---|
| 2026.08.24 | ₩16,936 | ₩17,484 | ₩16,936 | ₩17,096 | +0.95% | 900 |
|---|
| 2026.08.21 | ₩19,609 | ₩19,743 | ₩18,473 | ₩19,475 | -0.68% | 3.2천 |
|---|
| 2026.08.20 | ₩18,847 | ₩20,023 | ₩18,847 | ₩19,168 | +1.70% | 5.6천 |
|---|
| 2026.08.19 | ₩20,572 | ₩20,572 | ₩19,155 | ₩19,556 | -4.94% | 1만 |
|---|
| 2026.08.18 | ₩22,109 | ₩22,323 | ₩19,181 | ₩20,277 | -8.28% | 1.5만 |
|---|
| 2026.08.17 | ₩23,633 | ₩26,105 | ₩23,633 | ₩25,156 | +6.45% | 1.7만 |
|---|
| 2026.08.14 | ₩25,036 | ₩25,036 | ₩22,456 | ₩23,205 | -7.31% | 1.5만 |
|---|
| 2026.08.13 | ₩23,793 | ₩26,734 | ₩23,793 | ₩24,635 | +3.54% | 1.2만 |
|---|
| 2026.08.12 | ₩22,282 | ₩24,729 | ₩22,282 | ₩23,592 | +5.88% | 6.8천 |
|---|
| 2026.08.11 | ₩19,262 | ₩19,262 | ₩19,101 | ₩19,101 | -0.83% | 700 |
|---|
| 2026.08.10 | ₩21,721 | ₩21,721 | ₩19,235 | ₩19,235 | -11.45% | 2.2천 |
|---|
| 2026.08.07 | ₩21,694 | ₩22,523 | ₩21,200 | ₩21,721 | +0.12% | 4천 |
|---|
| 2026.08.06 | ₩19,556 | ₩22,095 | ₩19,556 | ₩21,053 | +7.66% | 1.5만 |
|---|
| 2026.08.05 | ₩21,587 | ₩22,536 | ₩20,625 | ₩21,507 | -0.37% | 8.9천 |
|---|
| 2026.08.04 | ₩21,881 | ₩22,376 | ₩21,454 | ₩21,708 | -0.79% | 3.5천 |
|---|
| 2026.08.03 | ₩16,615 | ₩19,689 | ₩16,615 | ₩19,689 | +18.50% | 2.7천 |
|---|
| 2026.07.31 | ₩19,529 | ₩19,529 | ₩18,419 | ₩18,419 | -5.68% | 2.6천 |
|---|
| 2026.07.30 | ₩16,896 | ₩17,778 | ₩16,896 | ₩17,778 | +5.22% | 1천 |
|---|
| 2026.07.29 | ₩14,957 | ₩15,171 | ₩14,035 | ₩14,289 | -4.47% | 1천 |
|---|
| 2026.07.28 | ₩15,265 | ₩16,054 | ₩15,265 | ₩16,054 | +5.17% | 500 |
|---|
| 2026.07.27 | ₩19,823 | ₩19,823 | ₩17,644 | ₩18,633 | -6.00% | 5.1천 |
|---|
| 2026.07.24 | ₩21,173 | ₩21,173 | ₩20,117 | ₩20,117 | -4.99% | 1천 |
|---|
| 2026.07.23 | ₩21,668 | ₩22,643 | ₩21,574 | ₩21,788 | +0.56% | 2.2천 |
|---|
| 2026.07.22 | ₩21,480 | ₩21,480 | ₩21,039 | ₩21,039 | -2.05% | 400 |
|---|
| 2026.07.21 | ₩21,387 | ₩22,336 | ₩21,387 | ₩22,095 | +3.31% | 4.2천 |
|---|
| 2026.07.20 | ₩20,451 | ₩20,451 | ₩19,088 | ₩19,088 | -6.67% | 2.3천 |
|---|
| 2026.07.17 | ₩18,393 | ₩19,262 | ₩17,577 | ₩19,008 | +3.34% | 1.5천 |
|---|
| 2026.07.16 | ₩21,387 | ₩21,681 | ₩20,371 | ₩20,371 | -4.75% | 2.1천 |
|---|
| 2026.07.15 | ₩26,052 | ₩26,052 | ₩22,323 | ₩23,699 | -9.03% | 2천 |
|---|
| 2026.07.14 | ₩28,846 | ₩28,872 | ₩27,135 | ₩27,148 | -5.89% | 3.4천 |
|---|
| 2026.07.13 | ₩26,506 | ₩28,338 | ₩26,506 | ₩26,934 | +1.61% | 7.5천 |
|---|
| 2026.07.10 | ₩28,712 | ₩28,993 | ₩28,431 | ₩28,993 | +0.98% | 2.5천 |
|---|
| 2026.07.09 | ₩30,409 | ₩30,409 | ₩28,886 | ₩28,886 | -5.01% | 1만 |
|---|
| 2026.07.08 | ₩25,384 | ₩26,533 | ₩24,488 | ₩26,533 | +4.53% | 2.1천 |
|---|
| 2026.07.07 | ₩23,873 | ₩24,461 | ₩22,697 | ₩23,873 | 0.00% | 1.9천 |
|---|
| 2026.07.06 | ₩26,560 | ₩27,148 | ₩25,691 | ₩25,691 | -3.27% | 6.2천 |
|---|
| 2026.07.02 | ₩27,683 | ₩28,618 | ₩24,221 | ₩24,394 | -11.88% | 6.8천 |
|---|
| 2026.07.01 | ₩30,730 | ₩32,027 | ₩29,527 | ₩29,554 | -3.83% | 2천 |
|---|