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 | ₩16,109 | ₩16,847 | ₩16,109 | ₩16,619 | +3.16% | 1.3만 |
| 2026.10.08 | ₩15,130 | ₩15,761 | ₩15,103 | ₩15,761 | +4.17% | 2천 |
| 2026.10.07 | ₩14,406 | ₩14,580 | ₩14,406 | ₩14,580 | +1.21% | 1.9천 |
| 2026.10.06 | ₩13,614 | ₩13,923 | ₩13,601 | ₩13,923 | +2.27% | 1.5천 |
| 2026.10.05 | ₩12,944 | ₩13,440 | ₩12,837 | ₩13,440 | +3.83% | 8.6천 |
| 2026.10.02 | ₩12,367 | ₩12,676 | ₩12,193 | ₩12,676 | +2.49% | 1.3천 |
| 2026.10.01 | ₩12,568 | ₩12,689 | ₩12,474 | ₩12,649 | +0.64% | 3.1천 |
| 2026.09.30 | ₩12,743 | ₩12,769 | ₩12,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,769 |
| +0.21% |
| 5천 |
| 2026.09.29 | ₩12,676 | ₩12,863 | ₩12,676 | ₩12,796 | +0.95% | 1.3천 |
|---|
| 2026.09.28 | ₩12,501 | ₩12,783 | ₩12,501 | ₩12,635 | +1.07% | 1.1만 |
|---|
| 2026.09.25 | ₩13,360 | ₩13,400 | ₩12,890 | ₩12,890 | -3.51% | 1.2만 |
|---|
| 2026.09.24 | ₩13,521 | ₩13,521 | ₩12,984 | ₩12,984 | -3.97% | 5.6천 |
|---|
| 2026.09.23 | ₩13,695 | ₩13,762 | ₩13,588 | ₩13,695 | 0.00% | 3.3천 |
|---|
| 2026.09.22 | ₩14,366 | ₩14,366 | ₩14,366 | ₩14,366 | 0.00% | 1천 |
|---|
| 2026.09.21 | ₩14,111 | ₩14,406 | ₩14,111 | ₩14,406 | +2.09% | 400 |
|---|
| 2026.09.18 | ₩14,017 | ₩14,017 | ₩13,614 | ₩13,614 | -2.87% | 1.7천 |
|---|
| 2026.09.17 | ₩14,164 | ₩14,164 | ₩14,017 | ₩14,017 | -1.04% | 900 |
|---|
| 2026.09.16 | ₩14,620 | ₩14,755 | ₩13,977 | ₩14,017 | -4.13% | 2.5천 |
|---|
| 2026.09.15 | ₩15,184 | ₩15,197 | ₩14,500 | ₩14,500 | -4.51% | 3.8천 |
|---|
| 2026.09.14 | ₩15,077 | ₩15,546 | ₩15,050 | ₩15,425 | +2.31% | 2.6천 |
|---|
| 2026.09.11 | ₩14,916 | ₩15,318 | ₩14,916 | ₩15,278 | +2.43% | 2.3천 |
|---|
| 2026.09.10 | ₩14,553 | ₩14,607 | ₩14,366 | ₩14,553 | 0.00% | 8.6천 |
|---|
| 2026.09.09 | ₩14,325 | ₩14,674 | ₩14,325 | ₩14,594 | +1.87% | 1.4천 |
|---|
| 2026.09.08 | ₩15,264 | ₩15,264 | ₩14,741 | ₩14,849 | -2.72% | 2.3천 |
|---|
| 2026.09.04 | ₩16,096 | ₩16,096 | ₩15,626 | ₩15,694 | -2.50% | 2.4만 |
|---|
| 2026.09.03 | ₩16,270 | ₩16,270 | ₩16,270 | ₩16,270 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩17,317 | ₩17,317 | ₩17,317 | ₩17,317 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩16,954 | ₩17,182 | ₩16,954 | ₩16,968 | +0.08% | 1.5천 |
|---|
| 2026.08.31 | ₩17,826 | ₩17,826 | ₩17,370 | ₩17,464 | -2.03% | 700 |
|---|
| 2026.08.28 | ₩18,886 | ₩18,886 | ₩18,537 | ₩18,537 | -1.85% | 1.2천 |
|---|
| 2026.08.27 | ₩18,323 | ₩18,323 | ₩17,759 | ₩17,893 | -2.34% | 2.2천 |
|---|
| 2026.08.26 | ₩18,859 | ₩19,047 | ₩18,376 | ₩18,685 | -0.92% | 2.2천 |
|---|
| 2026.08.25 | ₩18,510 | ₩19,194 | ₩18,470 | ₩18,940 | +2.32% | 3.2천 |
|---|
| 2026.08.24 | ₩18,229 | ₩18,390 | ₩18,188 | ₩18,390 | +0.88% | 700 |
|---|
| 2026.08.21 | ₩17,934 | ₩18,591 | ₩17,732 | ₩18,376 | +2.47% | 4.7천 |
|---|
| 2026.08.20 | ₩18,162 | ₩18,162 | ₩17,759 | ₩18,014 | -0.81% | 3.2천 |
|---|
| 2026.08.19 | ₩18,457 | ₩18,926 | ₩18,390 | ₩18,913 | +2.47% | 2천 |
|---|
| 2026.08.18 | ₩16,995 | ₩16,995 | ₩16,659 | ₩16,659 | -1.97% | 300 |
|---|
| 2026.08.17 | ₩17,303 | ₩17,303 | ₩16,901 | ₩16,901 | -2.33% | 1.3천 |
|---|
| 2026.08.14 | ₩19,114 | ₩19,114 | ₩17,612 | ₩17,920 | -6.25% | 5.9천 |
|---|
| 2026.08.13 | ₩17,679 | ₩18,256 | ₩17,531 | ₩18,256 | +3.26% | 9.4천 |
|---|
| 2026.08.12 | ₩18,457 | ₩18,725 | ₩18,296 | ₩18,296 | -0.87% | 3.8천 |
|---|
| 2026.08.11 | ₩18,484 | ₩18,819 | ₩18,484 | ₩18,738 | +1.38% | 6천 |
|---|
| 2026.08.10 | ₩17,706 | ₩18,202 | ₩17,706 | ₩18,001 | +1.67% | 4.1천 |
|---|
| 2026.08.07 | ₩18,510 | ₩19,154 | ₩18,148 | ₩18,148 | -1.96% | 6.6천 |
|---|
| 2026.08.06 | ₩17,317 | ₩18,443 | ₩17,209 | ₩18,363 | +6.04% | 1.2만 |
|---|
| 2026.08.05 | ₩18,068 | ₩19,718 | ₩17,706 | ₩17,706 | -2.00% | 1.5만 |
|---|
| 2026.08.04 | ₩18,430 | ₩19,811 | ₩18,390 | ₩19,557 | +6.11% | 1.1만 |
|---|
| 2026.08.03 | ₩18,618 | ₩19,114 | ₩18,618 | ₩18,712 | +0.50% | 5.8천 |
|---|
| 2026.07.31 | ₩18,443 | ₩18,618 | ₩18,175 | ₩18,618 | +0.95% | 9.4천 |
|---|
| 2026.07.30 | ₩16,793 | ₩18,256 | ₩16,793 | ₩18,068 | +7.59% | 1.1만 |
|---|
| 2026.07.29 | ₩16,311 | ₩16,726 | ₩15,626 | ₩16,109 | -1.23% | 8.9천 |
|---|
| 2026.07.28 | ₩17,035 | ₩17,062 | ₩16,498 | ₩16,565 | -2.76% | 3.2만 |
|---|
| 2026.07.27 | ₩17,276 | ₩17,853 | ₩17,089 | ₩17,773 | +2.87% | 7.3천 |
|---|
| 2026.07.24 | ₩16,995 | ₩17,357 | ₩16,807 | ₩16,807 | -1.10% | 4.4천 |
|---|
| 2026.07.23 | ₩17,021 | ₩17,035 | ₩16,472 | ₩17,035 | +0.08% | 6.8만 |
|---|
| 2026.07.22 | ₩17,303 | ₩17,303 | ₩16,981 | ₩17,263 | -0.23% | 6.1천 |
|---|
| 2026.07.21 | ₩18,966 | ₩18,966 | ₩17,182 | ₩17,182 | -9.41% | 7.4천 |
|---|
| 2026.07.20 | ₩18,041 | ₩19,007 | ₩18,041 | ₩19,007 | +5.35% | 3.2천 |
|---|
| 2026.07.17 | ₩19,114 | ₩19,892 | ₩19,007 | ₩19,422 | +1.61% | 2.4천 |
|---|
| 2026.07.16 | ₩21,086 | ₩21,086 | ₩19,919 | ₩19,919 | -5.53% | 1천 |
|---|
| 2026.07.15 | ₩21,743 | ₩21,904 | ₩21,260 | ₩21,260 | -2.22% | 1.8천 |
|---|
| 2026.07.14 | ₩21,032 | ₩22,065 | ₩21,032 | ₩22,065 | +4.91% | 6.8천 |
|---|
| 2026.07.13 | ₩25,418 | ₩25,418 | ₩22,467 | ₩22,467 | -11.61% | 6.3천 |
|---|
| 2026.07.10 | ₩24,855 | ₩24,976 | ₩24,399 | ₩24,399 | -1.83% | 2.7천 |
|---|
| 2026.07.09 | ₩25,056 | ₩26,344 | ₩25,056 | ₩25,821 | +3.05% | 3.2천 |
|---|
| 2026.07.08 | ₩24,010 | ₩25,552 | ₩23,876 | ₩25,552 | +6.42% | 7.7천 |
|---|
| 2026.07.07 | ₩26,384 | ₩26,384 | ₩23,674 | ₩24,224 | -8.19% | 9.8천 |
|---|
| 2026.07.06 | ₩24,627 | ₩25,968 | ₩24,627 | ₩25,968 | +5.45% | 1.1만 |
|---|
| 2026.07.02 | ₩24,479 | ₩24,479 | ₩23,218 | ₩24,345 | -0.55% | 1만 |
|---|
| 2026.07.01 | ₩22,575 | ₩23,272 | ₩22,145 | ₩23,272 | +3.09% | 2.4천 |
|---|
| 2026.06.30 | ₩20,844 | ₩21,917 | ₩20,844 | ₩21,622 | +3.73% | 5.5천 |
|---|
| 2026.06.29 | ₩22,387 | ₩22,668 | ₩21,595 | ₩21,837 | -2.46% | 3.4천 |
|---|
| 2026.06.26 | ₩20,724 | ₩22,534 | ₩20,724 | ₩21,984 | +6.08% | 7.6천 |
|---|
| 2026.06.25 | ₩22,347 | ₩22,347 | ₩20,576 | ₩20,724 | -7.26% | 5.3천 |
|---|
| 2026.06.24 | ₩22,092 | ₩23,272 | ₩22,092 | ₩22,601 | +2.31% | 3.8천 |
|---|
| 2026.06.23 | ₩21,099 | ₩22,454 | ₩21,099 | ₩21,837 | +3.50% | 1.4만 |
|---|
| 2026.06.22 | ₩23,299 | ₩23,514 | ₩21,327 | ₩21,327 | -8.46% | 2만 |
|---|
| 2026.06.18 | ₩24,935 | ₩24,962 | ₩22,803 | ₩23,232 | -6.83% | 2.6만 |
|---|
| 2026.06.17 | ₩24,680 | ₩27,323 | ₩24,600 | ₩25,660 | +3.97% | 3만 |
|---|
| 2026.06.16 | ₩21,072 | ₩23,446 | ₩21,072 | ₩23,406 | +11.08% | 2만 |
|---|
| 2026.06.15 | ₩21,622 | ₩22,025 | ₩20,509 | ₩21,287 | -1.55% | 6.1만 |
|---|
| 2026.06.12 | ₩20,817 | ₩20,817 | ₩19,490 | ₩20,576 | -1.16% | 9.1천 |
|---|
| 2026.06.11 | ₩17,746 | ₩21,582 | ₩17,746 | ₩21,086 | +18.82% | 6.1만 |
|---|
| 2026.06.10 | ₩17,129 | ₩18,712 | ₩16,834 | ₩16,834 | -1.72% | 1.8만 |
|---|
| 2026.06.09 | ₩17,035 | ₩19,087 | ₩17,035 | ₩18,631 | +9.37% | 5.4천 |
|---|
| 2026.06.08 | ₩16,981 | ₩18,081 | ₩16,512 | ₩16,995 | +0.08% | 3천 |
|---|
| 2026.06.05 | ₩19,744 | ₩19,852 | ₩17,290 | ₩17,290 | -12.43% | 2.4만 |
|---|
| 2026.06.04 | ₩20,496 | ₩20,496 | ₩20,267 | ₩20,348 | -0.72% | 5.5천 |
|---|
| 2026.06.03 | ₩19,355 | ₩20,200 | ₩19,355 | ₩20,200 | +4.37% | 1.1만 |
|---|
| 2026.06.02 | ₩20,361 | ₩21,126 | ₩20,308 | ₩20,831 | +2.31% | 1.4만 |
|---|
| 2026.06.01 | ₩20,120 | ₩21,206 | ₩20,120 | ₩20,549 | +2.13% | 1.2만 |
|---|
| 2026.05.29 | ₩20,321 | ₩20,737 | ₩20,321 | ₩20,603 | +1.39% | 2.9만 |
|---|
| 2026.05.28 | ₩19,597 | ₩19,691 | ₩19,355 | ₩19,396 | -1.03% | 4.2천 |
|---|
| 2026.05.27 | ₩18,296 | ₩20,683 | ₩18,296 | ₩20,321 | +11.07% | 3.1만 |
|---|
| 2026.05.26 | ₩19,355 | ₩19,355 | ₩18,081 | ₩18,081 | -6.58% | 9.1천 |
|---|
| 2026.05.22 | ₩19,691 | ₩19,919 | ₩19,476 | ₩19,503 | -0.95% | 7.3천 |
|---|
| 2026.05.21 | ₩17,773 | ₩18,765 | ₩17,665 | ₩18,765 | +5.58% | 9.8천 |
|---|
| 2026.05.20 | ₩18,162 | ₩18,577 | ₩17,290 | ₩18,470 | +1.70% | 7.7천 |
|---|
| 2026.05.19 | ₩18,376 | ₩18,376 | ₩17,343 | ₩17,585 | -4.31% | 2만 |
|---|
| 2026.05.18 | ₩19,825 | ₩19,852 | ₩18,618 | ₩18,618 | -6.09% | 6.4천 |
|---|
| 2026.05.15 | ₩20,348 | ₩20,402 | ₩19,704 | ₩19,798 | -2.70% | 4.6천 |
|---|
| 2026.05.14 | ₩19,114 | ₩20,978 | ₩19,074 | ₩20,911 | +9.40% | 8.5천 |
|---|
| 2026.05.13 | ₩18,712 | ₩20,026 | ₩18,712 | ₩19,422 | +3.80% | 1.2만 |
|---|
| 2026.05.12 | ₩20,013 | ₩20,375 | ₩19,329 | ₩19,329 | -3.42% | 2.4만 |
|---|
| 2026.05.11 | ₩20,335 | ₩21,260 | ₩19,838 | ₩19,838 | -2.44% | 1.3만 |
|---|
| 2026.05.08 | ₩22,548 | ₩23,259 | ₩21,153 | ₩22,172 | -1.67% | 3.2만 |
|---|
| 2026.05.07 | ₩25,096 | ₩25,096 | ₩22,628 | ₩22,628 | -9.83% | 1.5만 |
|---|
| 2026.05.06 | ₩30,529 | ₩30,529 | ₩21,609 | ₩24,895 | -18.45% | 4.2만 |
|---|
| 2026.05.05 | ₩33,386 | ₩34,070 | ₩33,386 | ₩33,842 | +1.37% | 3.1천 |
|---|
| 2026.05.04 | ₩33,802 | ₩34,110 | ₩32,447 | ₩32,447 | -4.01% | 1천 |
|---|
| 2026.05.01 | ₩32,849 | ₩33,413 | ₩32,849 | ₩33,305 | +1.39% | 800 |
|---|
| 2026.04.30 | ₩31,253 | ₩31,481 | ₩31,253 | ₩31,481 | +0.73% | 900 |
|---|
| 2026.04.29 | ₩32,420 | ₩32,420 | ₩31,736 | ₩32,420 | 0.00% | 2천 |
|---|
| 2026.04.28 | ₩32,742 | ₩32,742 | ₩32,192 | ₩32,567 | -0.53% | 900 |
|---|
| 2026.04.27 | ₩33,185 | ₩33,185 | ₩33,185 | ₩33,185 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,541 | ₩33,185 | ₩32,541 | ₩33,185 | +1.98% | 400 |
|---|