시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long CPNG Daily ETF 과거 주가
Tradr 2X Long CPNG Daily ETF · CPNX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long CPNG Daily ETF · CPNX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,104 | ₩16,842 | ₩16,104 | ₩16,614 | +3.16% | 1.3만 |
| 2026.10.08 | ₩15,125 | ₩15,756 | ₩15,099 | ₩15,756 | +4.17% | 2천 |
| 2026.10.07 | ₩14,401 | ₩14,576 | ₩14,401 | ₩14,576 | +1.21% | 1.9천 |
| 2026.10.06 | ₩13,610 | ₩13,919 | ₩13,597 | ₩13,919 | +2.27% | 1.5천 |
| 2026.10.05 | ₩12,940 | ₩13,436 | ₩12,832 | ₩13,436 | +3.83% | 8.6천 |
| 2026.10.02 | ₩12,363 | ₩12,672 | ₩12,189 | ₩12,672 | +2.49% | 1.3천 |
| 2026.10.01 | ₩12,564 | ₩12,685 | ₩12,470 | ₩12,645 | +0.64% | 3.1천 |
| 2026.09.30 | ₩12,739 | ₩12,765 | ₩12,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,765 |
| +0.21% |
| 5천 |
| 2026.09.29 | ₩12,672 | ₩12,859 | ₩12,672 | ₩12,792 | +0.95% | 1.3천 |
|---|
| 2026.09.28 | ₩12,497 | ₩12,779 | ₩12,497 | ₩12,631 | +1.07% | 1.1만 |
|---|
| 2026.09.25 | ₩13,355 | ₩13,396 | ₩12,886 | ₩12,886 | -3.51% | 1.2만 |
|---|
| 2026.09.24 | ₩13,516 | ₩13,516 | ₩12,980 | ₩12,980 | -3.97% | 5.6천 |
|---|
| 2026.09.23 | ₩13,691 | ₩13,758 | ₩13,583 | ₩13,691 | 0.00% | 3.3천 |
|---|
| 2026.09.22 | ₩14,361 | ₩14,361 | ₩14,361 | ₩14,361 | 0.00% | 1천 |
|---|
| 2026.09.21 | ₩14,106 | ₩14,401 | ₩14,106 | ₩14,401 | +2.09% | 400 |
|---|
| 2026.09.18 | ₩14,012 | ₩14,012 | ₩13,610 | ₩13,610 | -2.87% | 1.7천 |
|---|
| 2026.09.17 | ₩14,160 | ₩14,160 | ₩14,012 | ₩14,012 | -1.04% | 900 |
|---|
| 2026.09.16 | ₩14,616 | ₩14,750 | ₩13,972 | ₩14,012 | -4.13% | 2.5천 |
|---|
| 2026.09.15 | ₩15,179 | ₩15,192 | ₩14,495 | ₩14,495 | -4.51% | 3.8천 |
|---|
| 2026.09.14 | ₩15,072 | ₩15,541 | ₩15,045 | ₩15,420 | +2.31% | 2.6천 |
|---|
| 2026.09.11 | ₩14,911 | ₩15,313 | ₩14,911 | ₩15,273 | +2.43% | 2.3천 |
|---|
| 2026.09.10 | ₩14,549 | ₩14,602 | ₩14,361 | ₩14,549 | 0.00% | 8.6천 |
|---|
| 2026.09.09 | ₩14,321 | ₩14,669 | ₩14,321 | ₩14,589 | +1.87% | 1.4천 |
|---|
| 2026.09.08 | ₩15,259 | ₩15,259 | ₩14,736 | ₩14,844 | -2.72% | 2.3천 |
|---|
| 2026.09.04 | ₩16,091 | ₩16,091 | ₩15,621 | ₩15,689 | -2.50% | 2.4만 |
|---|
| 2026.09.03 | ₩16,265 | ₩16,265 | ₩16,265 | ₩16,265 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩17,311 | ₩17,311 | ₩17,311 | ₩17,311 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩16,949 | ₩17,177 | ₩16,949 | ₩16,962 | +0.08% | 1.5천 |
|---|
| 2026.08.31 | ₩17,821 | ₩17,821 | ₩17,365 | ₩17,459 | -2.03% | 700 |
|---|
| 2026.08.28 | ₩18,880 | ₩18,880 | ₩18,531 | ₩18,531 | -1.85% | 1.2천 |
|---|
| 2026.08.27 | ₩18,317 | ₩18,317 | ₩17,754 | ₩17,888 | -2.34% | 2.2천 |
|---|
| 2026.08.26 | ₩18,853 | ₩19,041 | ₩18,370 | ₩18,679 | -0.92% | 2.2천 |
|---|
| 2026.08.25 | ₩18,504 | ₩19,188 | ₩18,464 | ₩18,934 | +2.32% | 3.2천 |
|---|
| 2026.08.24 | ₩18,223 | ₩18,384 | ₩18,183 | ₩18,384 | +0.88% | 700 |
|---|
| 2026.08.21 | ₩17,928 | ₩18,585 | ₩17,727 | ₩18,370 | +2.47% | 4.7천 |
|---|
| 2026.08.20 | ₩18,156 | ₩18,156 | ₩17,754 | ₩18,008 | -0.81% | 3.2천 |
|---|
| 2026.08.19 | ₩18,451 | ₩18,920 | ₩18,384 | ₩18,907 | +2.47% | 2천 |
|---|
| 2026.08.18 | ₩16,989 | ₩16,989 | ₩16,654 | ₩16,654 | -1.97% | 300 |
|---|
| 2026.08.17 | ₩17,298 | ₩17,298 | ₩16,895 | ₩16,895 | -2.33% | 1.3천 |
|---|
| 2026.08.14 | ₩19,108 | ₩19,108 | ₩17,606 | ₩17,914 | -6.25% | 5.9천 |
|---|
| 2026.08.13 | ₩17,673 | ₩18,250 | ₩17,526 | ₩18,250 | +3.26% | 9.4천 |
|---|
| 2026.08.12 | ₩18,451 | ₩18,719 | ₩18,290 | ₩18,290 | -0.87% | 3.8천 |
|---|
| 2026.08.11 | ₩18,478 | ₩18,813 | ₩18,478 | ₩18,732 | +1.38% | 6천 |
|---|
| 2026.08.10 | ₩17,700 | ₩18,196 | ₩17,700 | ₩17,995 | +1.67% | 4.1천 |
|---|
| 2026.08.07 | ₩18,504 | ₩19,148 | ₩18,142 | ₩18,142 | -1.96% | 6.6천 |
|---|
| 2026.08.06 | ₩17,311 | ₩18,437 | ₩17,204 | ₩18,357 | +6.04% | 1.2만 |
|---|
| 2026.08.05 | ₩18,062 | ₩19,711 | ₩17,700 | ₩17,700 | -2.00% | 1.5만 |
|---|
| 2026.08.04 | ₩18,424 | ₩19,805 | ₩18,384 | ₩19,550 | +6.11% | 1.1만 |
|---|
| 2026.08.03 | ₩18,612 | ₩19,108 | ₩18,612 | ₩18,706 | +0.50% | 5.8천 |
|---|
| 2026.07.31 | ₩18,437 | ₩18,612 | ₩18,169 | ₩18,612 | +0.95% | 9.4천 |
|---|
| 2026.07.30 | ₩16,788 | ₩18,250 | ₩16,788 | ₩18,062 | +7.59% | 1.1만 |
|---|
| 2026.07.29 | ₩16,305 | ₩16,721 | ₩15,621 | ₩16,104 | -1.23% | 8.9천 |
|---|
| 2026.07.28 | ₩17,029 | ₩17,056 | ₩16,493 | ₩16,560 | -2.76% | 3.2만 |
|---|
| 2026.07.27 | ₩17,271 | ₩17,847 | ₩17,083 | ₩17,767 | +2.87% | 7.3천 |
|---|
| 2026.07.24 | ₩16,989 | ₩17,351 | ₩16,801 | ₩16,801 | -1.10% | 4.4천 |
|---|
| 2026.07.23 | ₩17,016 | ₩17,029 | ₩16,466 | ₩17,029 | +0.08% | 6.8만 |
|---|
| 2026.07.22 | ₩17,298 | ₩17,298 | ₩16,976 | ₩17,257 | -0.23% | 6.1천 |
|---|
| 2026.07.21 | ₩18,960 | ₩18,960 | ₩17,177 | ₩17,177 | -9.41% | 7.4천 |
|---|
| 2026.07.20 | ₩18,035 | ₩19,001 | ₩18,035 | ₩19,001 | +5.35% | 3.2천 |
|---|
| 2026.07.17 | ₩19,108 | ₩19,886 | ₩19,001 | ₩19,416 | +1.61% | 2.4천 |
|---|
| 2026.07.16 | ₩21,079 | ₩21,079 | ₩19,912 | ₩19,912 | -5.53% | 1천 |
|---|
| 2026.07.15 | ₩21,736 | ₩21,897 | ₩21,253 | ₩21,253 | -2.22% | 1.8천 |
|---|
| 2026.07.14 | ₩21,025 | ₩22,058 | ₩21,025 | ₩22,058 | +4.91% | 6.8천 |
|---|
| 2026.07.13 | ₩25,410 | ₩25,410 | ₩22,460 | ₩22,460 | -11.61% | 6.3천 |
|---|
| 2026.07.10 | ₩24,847 | ₩24,968 | ₩24,391 | ₩24,391 | -1.83% | 2.7천 |
|---|
| 2026.07.09 | ₩25,048 | ₩26,335 | ₩25,048 | ₩25,812 | +3.05% | 3.2천 |
|---|
| 2026.07.08 | ₩24,002 | ₩25,544 | ₩23,868 | ₩25,544 | +6.42% | 7.7천 |
|---|
| 2026.07.07 | ₩26,376 | ₩26,376 | ₩23,667 | ₩24,217 | -8.19% | 9.8천 |
|---|
| 2026.07.06 | ₩24,619 | ₩25,960 | ₩24,619 | ₩25,960 | +5.45% | 1.1만 |
|---|
| 2026.07.02 | ₩24,471 | ₩24,471 | ₩23,211 | ₩24,337 | -0.55% | 1만 |
|---|
| 2026.07.01 | ₩22,567 | ₩23,265 | ₩22,138 | ₩23,265 | +3.09% | 2.4천 |
|---|
| 2026.06.30 | ₩20,838 | ₩21,910 | ₩20,838 | ₩21,615 | +3.73% | 5.5천 |
|---|
| 2026.06.29 | ₩22,380 | ₩22,661 | ₩21,588 | ₩21,830 | -2.46% | 3.4천 |
|---|
| 2026.06.26 | ₩20,717 | ₩22,527 | ₩20,717 | ₩21,977 | +6.08% | 7.6천 |
|---|
| 2026.06.25 | ₩22,339 | ₩22,339 | ₩20,569 | ₩20,717 | -7.26% | 5.3천 |
|---|
| 2026.06.24 | ₩22,085 | ₩23,265 | ₩22,085 | ₩22,594 | +2.31% | 3.8천 |
|---|
| 2026.06.23 | ₩21,092 | ₩22,447 | ₩21,092 | ₩21,830 | +3.50% | 1.4만 |
|---|
| 2026.06.22 | ₩23,291 | ₩23,506 | ₩21,320 | ₩21,320 | -8.46% | 2만 |
|---|
| 2026.06.18 | ₩24,927 | ₩24,954 | ₩22,795 | ₩23,224 | -6.83% | 2.6만 |
|---|
| 2026.06.17 | ₩24,673 | ₩27,314 | ₩24,592 | ₩25,651 | +3.97% | 3만 |
|---|
| 2026.06.16 | ₩21,066 | ₩23,439 | ₩21,066 | ₩23,399 | +11.08% | 2만 |
|---|
| 2026.06.15 | ₩21,615 | ₩22,018 | ₩20,502 | ₩21,280 | -1.55% | 6.1만 |
|---|
| 2026.06.12 | ₩20,811 | ₩20,811 | ₩19,483 | ₩20,569 | -1.16% | 9.1천 |
|---|
| 2026.06.11 | ₩17,740 | ₩21,575 | ₩17,740 | ₩21,079 | +18.82% | 6.1만 |
|---|
| 2026.06.10 | ₩17,123 | ₩18,706 | ₩16,828 | ₩16,828 | -1.72% | 1.8만 |
|---|
| 2026.06.09 | ₩17,029 | ₩19,081 | ₩17,029 | ₩18,625 | +9.37% | 5.4천 |
|---|
| 2026.06.08 | ₩16,976 | ₩18,075 | ₩16,506 | ₩16,989 | +0.08% | 3천 |
|---|
| 2026.06.05 | ₩19,738 | ₩19,845 | ₩17,284 | ₩17,284 | -12.43% | 2.4만 |
|---|
| 2026.06.04 | ₩20,489 | ₩20,489 | ₩20,261 | ₩20,341 | -0.72% | 5.5천 |
|---|
| 2026.06.03 | ₩19,349 | ₩20,194 | ₩19,349 | ₩20,194 | +4.37% | 1.1만 |
|---|
| 2026.06.02 | ₩20,355 | ₩21,119 | ₩20,301 | ₩20,824 | +2.31% | 1.4만 |
|---|
| 2026.06.01 | ₩20,114 | ₩21,200 | ₩20,114 | ₩20,543 | +2.13% | 1.2만 |
|---|
| 2026.05.29 | ₩20,315 | ₩20,730 | ₩20,315 | ₩20,596 | +1.39% | 2.9만 |
|---|
| 2026.05.28 | ₩19,591 | ₩19,684 | ₩19,349 | ₩19,389 | -1.03% | 4.2천 |
|---|
| 2026.05.27 | ₩18,290 | ₩20,677 | ₩18,290 | ₩20,315 | +11.07% | 3.1만 |
|---|
| 2026.05.26 | ₩19,349 | ₩19,349 | ₩18,075 | ₩18,075 | -6.58% | 9.1천 |
|---|
| 2026.05.22 | ₩19,684 | ₩19,912 | ₩19,470 | ₩19,497 | -0.95% | 7.3천 |
|---|
| 2026.05.21 | ₩17,767 | ₩18,759 | ₩17,660 | ₩18,759 | +5.58% | 9.8천 |
|---|
| 2026.05.20 | ₩18,156 | ₩18,571 | ₩17,284 | ₩18,464 | +1.70% | 7.7천 |
|---|
| 2026.05.19 | ₩18,370 | ₩18,370 | ₩17,338 | ₩17,579 | -4.31% | 2만 |
|---|
| 2026.05.18 | ₩19,819 | ₩19,845 | ₩18,612 | ₩18,612 | -6.09% | 6.4천 |
|---|
| 2026.05.15 | ₩20,341 | ₩20,395 | ₩19,698 | ₩19,792 | -2.70% | 4.6천 |
|---|
| 2026.05.14 | ₩19,108 | ₩20,972 | ₩19,068 | ₩20,905 | +9.40% | 8.5천 |
|---|
| 2026.05.13 | ₩18,706 | ₩20,020 | ₩18,706 | ₩19,416 | +3.80% | 1.2만 |
|---|
| 2026.05.12 | ₩20,006 | ₩20,368 | ₩19,322 | ₩19,322 | -3.42% | 2.4만 |
|---|
| 2026.05.11 | ₩20,328 | ₩21,253 | ₩19,832 | ₩19,832 | -2.44% | 1.3만 |
|---|
| 2026.05.08 | ₩22,541 | ₩23,251 | ₩21,146 | ₩22,165 | -1.67% | 3.2만 |
|---|
| 2026.05.07 | ₩25,088 | ₩25,088 | ₩22,621 | ₩22,621 | -9.83% | 1.5만 |
|---|
| 2026.05.06 | ₩30,519 | ₩30,519 | ₩21,602 | ₩24,887 | -18.45% | 4.2만 |
|---|
| 2026.05.05 | ₩33,375 | ₩34,059 | ₩33,375 | ₩33,831 | +1.37% | 3.1천 |
|---|
| 2026.05.04 | ₩33,791 | ₩34,099 | ₩32,436 | ₩32,436 | -4.01% | 1천 |
|---|
| 2026.05.01 | ₩32,839 | ₩33,402 | ₩32,839 | ₩33,295 | +1.39% | 800 |
|---|
| 2026.04.30 | ₩31,243 | ₩31,471 | ₩31,243 | ₩31,471 | +0.73% | 900 |
|---|
| 2026.04.29 | ₩32,410 | ₩32,410 | ₩31,726 | ₩32,410 | 0.00% | 2천 |
|---|
| 2026.04.28 | ₩32,731 | ₩32,731 | ₩32,182 | ₩32,557 | -0.53% | 900 |
|---|
| 2026.04.27 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,530 | ₩33,174 | ₩32,530 | ₩33,174 | +1.98% | 400 |
|---|