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 | ₩16,070 | ₩16,805 | ₩16,070 | ₩16,578 | +3.16% | 1.3만 |
| 2026.10.08 | ₩15,093 | ₩15,722 | ₩15,066 | ₩15,722 | +4.17% | 2천 |
| 2026.10.07 | ₩14,370 | ₩14,544 | ₩14,370 | ₩14,544 | +1.21% | 1.9천 |
| 2026.10.06 | ₩13,581 | ₩13,889 | ₩13,567 | ₩13,889 | +2.27% | 1.5천 |
| 2026.10.05 | ₩12,912 | ₩13,407 | ₩12,805 | ₩13,407 | +3.83% | 8.6천 |
| 2026.10.02 | ₩12,336 | ₩12,644 | ₩12,163 | ₩12,644 | +2.49% | 1.3천 |
| 2026.10.01 | ₩12,537 | ₩12,658 | ₩12,443 | ₩12,617 | +0.64% | 3.1천 |
| 2026.09.30 | ₩12,711 | ₩12,738 | ₩12,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,738 |
| +0.21% |
| 5천 |
| 2026.09.29 | ₩12,644 | ₩12,832 | ₩12,644 | ₩12,765 | +0.95% | 1.3천 |
|---|
| 2026.09.28 | ₩12,470 | ₩12,751 | ₩12,470 | ₩12,604 | +1.07% | 1.1만 |
|---|
| 2026.09.25 | ₩13,327 | ₩13,367 | ₩12,858 | ₩12,858 | -3.51% | 1.2만 |
|---|
| 2026.09.24 | ₩13,487 | ₩13,487 | ₩12,952 | ₩12,952 | -3.97% | 5.6천 |
|---|
| 2026.09.23 | ₩13,661 | ₩13,728 | ₩13,554 | ₩13,661 | 0.00% | 3.3천 |
|---|
| 2026.09.22 | ₩14,330 | ₩14,330 | ₩14,330 | ₩14,330 | 0.00% | 1천 |
|---|
| 2026.09.21 | ₩14,076 | ₩14,370 | ₩14,076 | ₩14,370 | +2.09% | 400 |
|---|
| 2026.09.18 | ₩13,982 | ₩13,982 | ₩13,581 | ₩13,581 | -2.87% | 1.7천 |
|---|
| 2026.09.17 | ₩14,129 | ₩14,129 | ₩13,982 | ₩13,982 | -1.04% | 900 |
|---|
| 2026.09.16 | ₩14,584 | ₩14,718 | ₩13,942 | ₩13,982 | -4.13% | 2.5천 |
|---|
| 2026.09.15 | ₩15,146 | ₩15,160 | ₩14,464 | ₩14,464 | -4.51% | 3.8천 |
|---|
| 2026.09.14 | ₩15,039 | ₩15,508 | ₩15,012 | ₩15,387 | +2.31% | 2.6천 |
|---|
| 2026.09.11 | ₩14,879 | ₩15,280 | ₩14,879 | ₩15,240 | +2.43% | 2.3천 |
|---|
| 2026.09.10 | ₩14,517 | ₩14,571 | ₩14,330 | ₩14,517 | 0.00% | 8.6천 |
|---|
| 2026.09.09 | ₩14,290 | ₩14,638 | ₩14,290 | ₩14,558 | +1.87% | 1.4천 |
|---|
| 2026.09.08 | ₩15,227 | ₩15,227 | ₩14,705 | ₩14,812 | -2.72% | 2.3천 |
|---|
| 2026.09.04 | ₩16,056 | ₩16,056 | ₩15,588 | ₩15,655 | -2.50% | 2.4만 |
|---|
| 2026.09.03 | ₩16,230 | ₩16,230 | ₩16,230 | ₩16,230 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩17,274 | ₩17,274 | ₩17,274 | ₩17,274 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩16,912 | ₩17,140 | ₩16,912 | ₩16,926 | +0.08% | 1.5천 |
|---|
| 2026.08.31 | ₩17,782 | ₩17,782 | ₩17,327 | ₩17,421 | -2.03% | 700 |
|---|
| 2026.08.28 | ₩18,839 | ₩18,839 | ₩18,491 | ₩18,491 | -1.85% | 1.2천 |
|---|
| 2026.08.27 | ₩18,277 | ₩18,277 | ₩17,715 | ₩17,849 | -2.34% | 2.2천 |
|---|
| 2026.08.26 | ₩18,812 | ₩19,000 | ₩18,331 | ₩18,638 | -0.92% | 2.2천 |
|---|
| 2026.08.25 | ₩18,465 | ₩19,147 | ₩18,424 | ₩18,893 | +2.32% | 3.2천 |
|---|
| 2026.08.24 | ₩18,184 | ₩18,344 | ₩18,143 | ₩18,344 | +0.88% | 700 |
|---|
| 2026.08.21 | ₩17,889 | ₩18,545 | ₩17,688 | ₩18,331 | +2.47% | 4.7천 |
|---|
| 2026.08.20 | ₩18,117 | ₩18,117 | ₩17,715 | ₩17,969 | -0.81% | 3.2천 |
|---|
| 2026.08.19 | ₩18,411 | ₩18,879 | ₩18,344 | ₩18,866 | +2.47% | 2천 |
|---|
| 2026.08.18 | ₩16,953 | ₩16,953 | ₩16,618 | ₩16,618 | -1.97% | 300 |
|---|
| 2026.08.17 | ₩17,260 | ₩17,260 | ₩16,859 | ₩16,859 | -2.33% | 1.3천 |
|---|
| 2026.08.14 | ₩19,067 | ₩19,067 | ₩17,568 | ₩17,876 | -6.25% | 5.9천 |
|---|
| 2026.08.13 | ₩17,635 | ₩18,210 | ₩17,488 | ₩18,210 | +3.26% | 9.4천 |
|---|
| 2026.08.12 | ₩18,411 | ₩18,679 | ₩18,250 | ₩18,250 | -0.87% | 3.8천 |
|---|
| 2026.08.11 | ₩18,438 | ₩18,772 | ₩18,438 | ₩18,692 | +1.38% | 6천 |
|---|
| 2026.08.10 | ₩17,662 | ₩18,157 | ₩17,662 | ₩17,956 | +1.67% | 4.1천 |
|---|
| 2026.08.07 | ₩18,465 | ₩19,107 | ₩18,103 | ₩18,103 | -1.96% | 6.6천 |
|---|
| 2026.08.06 | ₩17,274 | ₩18,398 | ₩17,167 | ₩18,317 | +6.04% | 1.2만 |
|---|
| 2026.08.05 | ₩18,023 | ₩19,669 | ₩17,662 | ₩17,662 | -2.00% | 1.5만 |
|---|
| 2026.08.04 | ₩18,384 | ₩19,762 | ₩18,344 | ₩19,508 | +6.11% | 1.1만 |
|---|
| 2026.08.03 | ₩18,572 | ₩19,067 | ₩18,572 | ₩18,665 | +0.50% | 5.8천 |
|---|
| 2026.07.31 | ₩18,398 | ₩18,572 | ₩18,130 | ₩18,572 | +0.95% | 9.4천 |
|---|
| 2026.07.30 | ₩16,752 | ₩18,210 | ₩16,752 | ₩18,023 | +7.59% | 1.1만 |
|---|
| 2026.07.29 | ₩16,270 | ₩16,685 | ₩15,588 | ₩16,070 | -1.23% | 8.9천 |
|---|
| 2026.07.28 | ₩16,993 | ₩17,019 | ₩16,458 | ₩16,524 | -2.76% | 3.2만 |
|---|
| 2026.07.27 | ₩17,234 | ₩17,809 | ₩17,046 | ₩17,729 | +2.87% | 7.3천 |
|---|
| 2026.07.24 | ₩16,953 | ₩17,314 | ₩16,765 | ₩16,765 | -1.10% | 4.4천 |
|---|
| 2026.07.23 | ₩16,979 | ₩16,993 | ₩16,431 | ₩16,993 | +0.08% | 6.8만 |
|---|
| 2026.07.22 | ₩17,260 | ₩17,260 | ₩16,939 | ₩17,220 | -0.23% | 6.1천 |
|---|
| 2026.07.21 | ₩18,919 | ₩18,919 | ₩17,140 | ₩17,140 | -9.41% | 7.4천 |
|---|
| 2026.07.20 | ₩17,996 | ₩18,960 | ₩17,996 | ₩18,960 | +5.35% | 3.2천 |
|---|
| 2026.07.17 | ₩19,067 | ₩19,843 | ₩18,960 | ₩19,374 | +1.61% | 2.4천 |
|---|
| 2026.07.16 | ₩21,034 | ₩21,034 | ₩19,869 | ₩19,869 | -5.53% | 1천 |
|---|
| 2026.07.15 | ₩21,689 | ₩21,850 | ₩21,207 | ₩21,207 | -2.22% | 1.8천 |
|---|
| 2026.07.14 | ₩20,980 | ₩22,010 | ₩20,980 | ₩22,010 | +4.91% | 6.8천 |
|---|
| 2026.07.13 | ₩25,355 | ₩25,355 | ₩22,412 | ₩22,412 | -11.61% | 6.3천 |
|---|
| 2026.07.10 | ₩24,793 | ₩24,914 | ₩24,338 | ₩24,338 | -1.83% | 2.7천 |
|---|
| 2026.07.09 | ₩24,994 | ₩26,279 | ₩24,994 | ₩25,757 | +3.05% | 3.2천 |
|---|
| 2026.07.08 | ₩23,950 | ₩25,489 | ₩23,817 | ₩25,489 | +6.42% | 7.7천 |
|---|
| 2026.07.07 | ₩26,319 | ₩26,319 | ₩23,616 | ₩24,164 | -8.19% | 9.8천 |
|---|
| 2026.07.06 | ₩24,566 | ₩25,904 | ₩24,566 | ₩25,904 | +5.45% | 1.1만 |
|---|
| 2026.07.02 | ₩24,419 | ₩24,419 | ₩23,161 | ₩24,285 | -0.55% | 1만 |
|---|
| 2026.07.01 | ₩22,519 | ₩23,214 | ₩22,091 | ₩23,214 | +3.09% | 2.4천 |
|---|
| 2026.06.30 | ₩20,793 | ₩21,863 | ₩20,793 | ₩21,569 | +3.73% | 5.5천 |
|---|
| 2026.06.29 | ₩22,331 | ₩22,612 | ₩21,542 | ₩21,783 | -2.46% | 3.4천 |
|---|
| 2026.06.26 | ₩20,672 | ₩22,479 | ₩20,672 | ₩21,930 | +6.08% | 7.6천 |
|---|
| 2026.06.25 | ₩22,291 | ₩22,291 | ₩20,525 | ₩20,672 | -7.26% | 5.3천 |
|---|
| 2026.06.24 | ₩22,037 | ₩23,214 | ₩22,037 | ₩22,545 | +2.31% | 3.8천 |
|---|
| 2026.06.23 | ₩21,047 | ₩22,398 | ₩21,047 | ₩21,783 | +3.50% | 1.4만 |
|---|
| 2026.06.22 | ₩23,241 | ₩23,455 | ₩21,274 | ₩21,274 | -8.46% | 2만 |
|---|
| 2026.06.18 | ₩24,874 | ₩24,900 | ₩22,746 | ₩23,174 | -6.83% | 2.6만 |
|---|
| 2026.06.17 | ₩24,619 | ₩27,255 | ₩24,539 | ₩25,596 | +3.97% | 3만 |
|---|
| 2026.06.16 | ₩21,020 | ₩23,388 | ₩21,020 | ₩23,348 | +11.08% | 2만 |
|---|
| 2026.06.15 | ₩21,569 | ₩21,970 | ₩20,458 | ₩21,234 | -1.55% | 6.1만 |
|---|
| 2026.06.12 | ₩20,766 | ₩20,766 | ₩19,441 | ₩20,525 | -1.16% | 9.1천 |
|---|
| 2026.06.11 | ₩17,702 | ₩21,529 | ₩17,702 | ₩21,034 | +18.82% | 6.1만 |
|---|
| 2026.06.10 | ₩17,086 | ₩18,665 | ₩16,792 | ₩16,792 | -1.72% | 1.8만 |
|---|
| 2026.06.09 | ₩16,993 | ₩19,040 | ₩16,993 | ₩18,585 | +9.37% | 5.4천 |
|---|
| 2026.06.08 | ₩16,939 | ₩18,036 | ₩16,471 | ₩16,953 | +0.08% | 3천 |
|---|
| 2026.06.05 | ₩19,696 | ₩19,803 | ₩17,247 | ₩17,247 | -12.43% | 2.4만 |
|---|
| 2026.06.04 | ₩20,445 | ₩20,445 | ₩20,217 | ₩20,298 | -0.72% | 5.5천 |
|---|
| 2026.06.03 | ₩19,307 | ₩20,150 | ₩19,307 | ₩20,150 | +4.37% | 1.1만 |
|---|
| 2026.06.02 | ₩20,311 | ₩21,074 | ₩20,257 | ₩20,779 | +2.31% | 1.4만 |
|---|
| 2026.06.01 | ₩20,070 | ₩21,154 | ₩20,070 | ₩20,498 | +2.13% | 1.2만 |
|---|
| 2026.05.29 | ₩20,271 | ₩20,686 | ₩20,271 | ₩20,552 | +1.39% | 2.9만 |
|---|
| 2026.05.28 | ₩19,548 | ₩19,642 | ₩19,307 | ₩19,348 | -1.03% | 4.2천 |
|---|
| 2026.05.27 | ₩18,250 | ₩20,632 | ₩18,250 | ₩20,271 | +11.07% | 3.1만 |
|---|
| 2026.05.26 | ₩19,307 | ₩19,307 | ₩18,036 | ₩18,036 | -6.58% | 9.1천 |
|---|
| 2026.05.22 | ₩19,642 | ₩19,869 | ₩19,428 | ₩19,455 | -0.95% | 7.3천 |
|---|
| 2026.05.21 | ₩17,729 | ₩18,719 | ₩17,622 | ₩18,719 | +5.58% | 9.8천 |
|---|
| 2026.05.20 | ₩18,117 | ₩18,531 | ₩17,247 | ₩18,424 | +1.70% | 7.7천 |
|---|
| 2026.05.19 | ₩18,331 | ₩18,331 | ₩17,300 | ₩17,541 | -4.31% | 2만 |
|---|
| 2026.05.18 | ₩19,776 | ₩19,803 | ₩18,572 | ₩18,572 | -6.09% | 6.4천 |
|---|
| 2026.05.15 | ₩20,298 | ₩20,351 | ₩19,655 | ₩19,749 | -2.70% | 4.6천 |
|---|
| 2026.05.14 | ₩19,067 | ₩20,926 | ₩19,027 | ₩20,860 | +9.40% | 8.5천 |
|---|
| 2026.05.13 | ₩18,665 | ₩19,976 | ₩18,665 | ₩19,374 | +3.80% | 1.2만 |
|---|
| 2026.05.12 | ₩19,963 | ₩20,324 | ₩19,281 | ₩19,281 | -3.42% | 2.4만 |
|---|
| 2026.05.11 | ₩20,284 | ₩21,207 | ₩19,789 | ₩19,789 | -2.44% | 1.3만 |
|---|
| 2026.05.08 | ₩22,492 | ₩23,201 | ₩21,100 | ₩22,117 | -1.67% | 3.2만 |
|---|
| 2026.05.07 | ₩25,034 | ₩25,034 | ₩22,572 | ₩22,572 | -9.83% | 1.5만 |
|---|
| 2026.05.06 | ₩30,453 | ₩30,453 | ₩21,555 | ₩24,833 | -18.45% | 4.2만 |
|---|
| 2026.05.05 | ₩33,303 | ₩33,985 | ₩33,303 | ₩33,758 | +1.37% | 3.1천 |
|---|
| 2026.05.04 | ₩33,718 | ₩34,026 | ₩32,366 | ₩32,366 | -4.01% | 1천 |
|---|
| 2026.05.01 | ₩32,768 | ₩33,330 | ₩32,768 | ₩33,223 | +1.39% | 800 |
|---|
| 2026.04.30 | ₩31,176 | ₩31,403 | ₩31,176 | ₩31,403 | +0.73% | 900 |
|---|
| 2026.04.29 | ₩32,340 | ₩32,340 | ₩31,657 | ₩32,340 | 0.00% | 2천 |
|---|
| 2026.04.28 | ₩32,661 | ₩32,661 | ₩32,112 | ₩32,487 | -0.53% | 900 |
|---|
| 2026.04.27 | ₩33,102 | ₩33,102 | ₩33,102 | ₩33,102 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,460 | ₩33,102 | ₩32,460 | ₩33,102 | +1.98% | 400 |
|---|