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 | ₩16,075 | ₩16,811 | ₩16,075 | ₩16,584 | +3.16% | 1.3만 |
| 2026.10.08 | ₩15,098 | ₩15,727 | ₩15,071 | ₩15,727 | +4.17% | 2천 |
| 2026.10.07 | ₩14,375 | ₩14,549 | ₩14,375 | ₩14,549 | +1.21% | 1.9천 |
| 2026.10.06 | ₩13,586 | ₩13,893 | ₩13,572 | ₩13,893 | +2.27% | 1.5천 |
| 2026.10.05 | ₩12,916 | ₩13,412 | ₩12,809 | ₩13,412 | +3.83% | 8.6천 |
| 2026.10.02 | ₩12,341 | ₩12,649 | ₩12,167 | ₩12,649 | +2.49% | 1.3천 |
| 2026.10.01 | ₩12,542 | ₩12,662 | ₩12,448 | ₩12,622 | +0.64% | 3.1천 |
| 2026.09.30 | ₩12,716 | ₩12,742 | ₩12,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,742 |
| +0.21% |
| 5천 |
| 2026.09.29 | ₩12,649 | ₩12,836 | ₩12,649 | ₩12,769 | +0.95% | 1.3천 |
|---|
| 2026.09.28 | ₩12,475 | ₩12,756 | ₩12,475 | ₩12,608 | +1.07% | 1.1만 |
|---|
| 2026.09.25 | ₩13,331 | ₩13,371 | ₩12,863 | ₩12,863 | -3.51% | 1.2만 |
|---|
| 2026.09.24 | ₩13,492 | ₩13,492 | ₩12,956 | ₩12,956 | -3.97% | 5.6천 |
|---|
| 2026.09.23 | ₩13,666 | ₩13,733 | ₩13,559 | ₩13,666 | 0.00% | 3.3천 |
|---|
| 2026.09.22 | ₩14,335 | ₩14,335 | ₩14,335 | ₩14,335 | 0.00% | 1천 |
|---|
| 2026.09.21 | ₩14,081 | ₩14,375 | ₩14,081 | ₩14,375 | +2.09% | 400 |
|---|
| 2026.09.18 | ₩13,987 | ₩13,987 | ₩13,586 | ₩13,586 | -2.87% | 1.7천 |
|---|
| 2026.09.17 | ₩14,134 | ₩14,134 | ₩13,987 | ₩13,987 | -1.04% | 900 |
|---|
| 2026.09.16 | ₩14,589 | ₩14,723 | ₩13,947 | ₩13,987 | -4.13% | 2.5천 |
|---|
| 2026.09.15 | ₩15,152 | ₩15,165 | ₩14,469 | ₩14,469 | -4.51% | 3.8천 |
|---|
| 2026.09.14 | ₩15,045 | ₩15,513 | ₩15,018 | ₩15,393 | +2.31% | 2.6천 |
|---|
| 2026.09.11 | ₩14,884 | ₩15,285 | ₩14,884 | ₩15,245 | +2.43% | 2.3천 |
|---|
| 2026.09.10 | ₩14,523 | ₩14,576 | ₩14,335 | ₩14,523 | 0.00% | 8.6천 |
|---|
| 2026.09.09 | ₩14,295 | ₩14,643 | ₩14,295 | ₩14,563 | +1.87% | 1.4천 |
|---|
| 2026.09.08 | ₩15,232 | ₩15,232 | ₩14,710 | ₩14,817 | -2.72% | 2.3천 |
|---|
| 2026.09.04 | ₩16,062 | ₩16,062 | ₩15,593 | ₩15,660 | -2.50% | 2.4만 |
|---|
| 2026.09.03 | ₩16,236 | ₩16,236 | ₩16,236 | ₩16,236 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩17,280 | ₩17,280 | ₩17,280 | ₩17,280 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩16,918 | ₩17,146 | ₩16,918 | ₩16,932 | +0.08% | 1.5천 |
|---|
| 2026.08.31 | ₩17,788 | ₩17,788 | ₩17,333 | ₩17,427 | -2.03% | 700 |
|---|
| 2026.08.28 | ₩18,846 | ₩18,846 | ₩18,498 | ₩18,498 | -1.85% | 1.2천 |
|---|
| 2026.08.27 | ₩18,284 | ₩18,284 | ₩17,721 | ₩17,855 | -2.34% | 2.2천 |
|---|
| 2026.08.26 | ₩18,819 | ₩19,006 | ₩18,337 | ₩18,645 | -0.92% | 2.2천 |
|---|
| 2026.08.25 | ₩18,471 | ₩19,154 | ₩18,431 | ₩18,899 | +2.32% | 3.2천 |
|---|
| 2026.08.24 | ₩18,190 | ₩18,351 | ₩18,150 | ₩18,351 | +0.88% | 700 |
|---|
| 2026.08.21 | ₩17,895 | ₩18,551 | ₩17,695 | ₩18,337 | +2.47% | 4.7천 |
|---|
| 2026.08.20 | ₩18,123 | ₩18,123 | ₩17,721 | ₩17,976 | -0.81% | 3.2천 |
|---|
| 2026.08.19 | ₩18,417 | ₩18,886 | ₩18,351 | ₩18,873 | +2.47% | 2천 |
|---|
| 2026.08.18 | ₩16,959 | ₩16,959 | ₩16,624 | ₩16,624 | -1.97% | 300 |
|---|
| 2026.08.17 | ₩17,266 | ₩17,266 | ₩16,865 | ₩16,865 | -2.33% | 1.3천 |
|---|
| 2026.08.14 | ₩19,073 | ₩19,073 | ₩17,574 | ₩17,882 | -6.25% | 5.9천 |
|---|
| 2026.08.13 | ₩17,641 | ₩18,217 | ₩17,494 | ₩18,217 | +3.26% | 9.4천 |
|---|
| 2026.08.12 | ₩18,417 | ₩18,685 | ₩18,257 | ₩18,257 | -0.87% | 3.8천 |
|---|
| 2026.08.11 | ₩18,444 | ₩18,779 | ₩18,444 | ₩18,699 | +1.38% | 6천 |
|---|
| 2026.08.10 | ₩17,668 | ₩18,163 | ₩17,668 | ₩17,962 | +1.67% | 4.1천 |
|---|
| 2026.08.07 | ₩18,471 | ₩19,113 | ₩18,110 | ₩18,110 | -1.96% | 6.6천 |
|---|
| 2026.08.06 | ₩17,280 | ₩18,404 | ₩17,173 | ₩18,324 | +6.04% | 1.2만 |
|---|
| 2026.08.05 | ₩18,029 | ₩19,676 | ₩17,668 | ₩17,668 | -2.00% | 1.5만 |
|---|
| 2026.08.04 | ₩18,391 | ₩19,769 | ₩18,351 | ₩19,515 | +6.11% | 1.1만 |
|---|
| 2026.08.03 | ₩18,578 | ₩19,073 | ₩18,578 | ₩18,672 | +0.50% | 5.8천 |
|---|
| 2026.07.31 | ₩18,404 | ₩18,578 | ₩18,136 | ₩18,578 | +0.95% | 9.4천 |
|---|
| 2026.07.30 | ₩16,758 | ₩18,217 | ₩16,758 | ₩18,029 | +7.59% | 1.1만 |
|---|
| 2026.07.29 | ₩16,276 | ₩16,691 | ₩15,593 | ₩16,075 | -1.23% | 8.9천 |
|---|
| 2026.07.28 | ₩16,999 | ₩17,025 | ₩16,463 | ₩16,530 | -2.76% | 3.2만 |
|---|
| 2026.07.27 | ₩17,240 | ₩17,815 | ₩17,052 | ₩17,735 | +2.87% | 7.3천 |
|---|
| 2026.07.24 | ₩16,959 | ₩17,320 | ₩16,771 | ₩16,771 | -1.10% | 4.4천 |
|---|
| 2026.07.23 | ₩16,985 | ₩16,999 | ₩16,437 | ₩16,999 | +0.08% | 6.8만 |
|---|
| 2026.07.22 | ₩17,266 | ₩17,266 | ₩16,945 | ₩17,226 | -0.23% | 6.1천 |
|---|
| 2026.07.21 | ₩18,926 | ₩18,926 | ₩17,146 | ₩17,146 | -9.41% | 7.4천 |
|---|
| 2026.07.20 | ₩18,003 | ₩18,966 | ₩18,003 | ₩18,966 | +5.35% | 3.2천 |
|---|
| 2026.07.17 | ₩19,073 | ₩19,850 | ₩18,966 | ₩19,381 | +1.61% | 2.4천 |
|---|
| 2026.07.16 | ₩21,041 | ₩21,041 | ₩19,876 | ₩19,876 | -5.53% | 1천 |
|---|
| 2026.07.15 | ₩21,697 | ₩21,857 | ₩21,215 | ₩21,215 | -2.22% | 1.8천 |
|---|
| 2026.07.14 | ₩20,987 | ₩22,018 | ₩20,987 | ₩22,018 | +4.91% | 6.8천 |
|---|
| 2026.07.13 | ₩25,364 | ₩25,364 | ₩22,420 | ₩22,420 | -11.61% | 6.3천 |
|---|
| 2026.07.10 | ₩24,802 | ₩24,922 | ₩24,347 | ₩24,347 | -1.83% | 2.7천 |
|---|
| 2026.07.09 | ₩25,003 | ₩26,288 | ₩25,003 | ₩25,766 | +3.05% | 3.2천 |
|---|
| 2026.07.08 | ₩23,959 | ₩25,498 | ₩23,825 | ₩25,498 | +6.42% | 7.7천 |
|---|
| 2026.07.07 | ₩26,328 | ₩26,328 | ₩23,624 | ₩24,173 | -8.19% | 9.8천 |
|---|
| 2026.07.06 | ₩24,574 | ₩25,913 | ₩24,574 | ₩25,913 | +5.45% | 1.1만 |
|---|
| 2026.07.02 | ₩24,427 | ₩24,427 | ₩23,169 | ₩24,293 | -0.55% | 1만 |
|---|
| 2026.07.01 | ₩22,527 | ₩23,223 | ₩22,098 | ₩23,223 | +3.09% | 2.4천 |
|---|
| 2026.06.30 | ₩20,800 | ₩21,871 | ₩20,800 | ₩21,576 | +3.73% | 5.5천 |
|---|
| 2026.06.29 | ₩22,339 | ₩22,620 | ₩21,550 | ₩21,790 | -2.46% | 3.4천 |
|---|
| 2026.06.26 | ₩20,680 | ₩22,486 | ₩20,680 | ₩21,938 | +6.08% | 7.6천 |
|---|
| 2026.06.25 | ₩22,299 | ₩22,299 | ₩20,532 | ₩20,680 | -7.26% | 5.3천 |
|---|
| 2026.06.24 | ₩22,045 | ₩23,223 | ₩22,045 | ₩22,553 | +2.31% | 3.8천 |
|---|
| 2026.06.23 | ₩21,054 | ₩22,406 | ₩21,054 | ₩21,790 | +3.50% | 1.4만 |
|---|
| 2026.06.22 | ₩23,249 | ₩23,464 | ₩21,282 | ₩21,282 | -8.46% | 2만 |
|---|
| 2026.06.18 | ₩24,882 | ₩24,909 | ₩22,754 | ₩23,182 | -6.83% | 2.6만 |
|---|
| 2026.06.17 | ₩24,628 | ₩27,265 | ₩24,548 | ₩25,605 | +3.97% | 3만 |
|---|
| 2026.06.16 | ₩21,028 | ₩23,397 | ₩21,028 | ₩23,356 | +11.08% | 2만 |
|---|
| 2026.06.15 | ₩21,576 | ₩21,978 | ₩20,465 | ₩21,242 | -1.55% | 6.1만 |
|---|
| 2026.06.12 | ₩20,773 | ₩20,773 | ₩19,448 | ₩20,532 | -1.16% | 9.1천 |
|---|
| 2026.06.11 | ₩17,708 | ₩21,536 | ₩17,708 | ₩21,041 | +18.82% | 6.1만 |
|---|
| 2026.06.10 | ₩17,092 | ₩18,672 | ₩16,798 | ₩16,798 | -1.72% | 1.8만 |
|---|
| 2026.06.09 | ₩16,999 | ₩19,047 | ₩16,999 | ₩18,591 | +9.37% | 5.4천 |
|---|
| 2026.06.08 | ₩16,945 | ₩18,043 | ₩16,477 | ₩16,959 | +0.08% | 3천 |
|---|
| 2026.06.05 | ₩19,702 | ₩19,810 | ₩17,253 | ₩17,253 | -12.43% | 2.4만 |
|---|
| 2026.06.04 | ₩20,452 | ₩20,452 | ₩20,224 | ₩20,305 | -0.72% | 5.5천 |
|---|
| 2026.06.03 | ₩19,314 | ₩20,158 | ₩19,314 | ₩20,158 | +4.37% | 1.1만 |
|---|
| 2026.06.02 | ₩20,318 | ₩21,081 | ₩20,265 | ₩20,787 | +2.31% | 1.4만 |
|---|
| 2026.06.01 | ₩20,077 | ₩21,161 | ₩20,077 | ₩20,506 | +2.13% | 1.2만 |
|---|
| 2026.05.29 | ₩20,278 | ₩20,693 | ₩20,278 | ₩20,559 | +1.39% | 2.9만 |
|---|
| 2026.05.28 | ₩19,555 | ₩19,649 | ₩19,314 | ₩19,354 | -1.03% | 4.2천 |
|---|
| 2026.05.27 | ₩18,257 | ₩20,639 | ₩18,257 | ₩20,278 | +11.07% | 3.1만 |
|---|
| 2026.05.26 | ₩19,314 | ₩19,314 | ₩18,043 | ₩18,043 | -6.58% | 9.1천 |
|---|
| 2026.05.22 | ₩19,649 | ₩19,876 | ₩19,435 | ₩19,461 | -0.95% | 7.3천 |
|---|
| 2026.05.21 | ₩17,735 | ₩18,725 | ₩17,628 | ₩18,725 | +5.58% | 9.8천 |
|---|
| 2026.05.20 | ₩18,123 | ₩18,538 | ₩17,253 | ₩18,431 | +1.70% | 7.7천 |
|---|
| 2026.05.19 | ₩18,337 | ₩18,337 | ₩17,307 | ₩17,547 | -4.31% | 2만 |
|---|
| 2026.05.18 | ₩19,783 | ₩19,810 | ₩18,578 | ₩18,578 | -6.09% | 6.4천 |
|---|
| 2026.05.15 | ₩20,305 | ₩20,358 | ₩19,662 | ₩19,756 | -2.70% | 4.6천 |
|---|
| 2026.05.14 | ₩19,073 | ₩20,934 | ₩19,033 | ₩20,867 | +9.40% | 8.5천 |
|---|
| 2026.05.13 | ₩18,672 | ₩19,984 | ₩18,672 | ₩19,381 | +3.80% | 1.2만 |
|---|
| 2026.05.12 | ₩19,970 | ₩20,332 | ₩19,287 | ₩19,287 | -3.42% | 2.4만 |
|---|
| 2026.05.11 | ₩20,291 | ₩21,215 | ₩19,796 | ₩19,796 | -2.44% | 1.3만 |
|---|
| 2026.05.08 | ₩22,500 | ₩23,209 | ₩21,108 | ₩22,125 | -1.67% | 3.2만 |
|---|
| 2026.05.07 | ₩25,043 | ₩25,043 | ₩22,580 | ₩22,580 | -9.83% | 1.5만 |
|---|
| 2026.05.06 | ₩30,464 | ₩30,464 | ₩21,563 | ₩24,842 | -18.45% | 4.2만 |
|---|
| 2026.05.05 | ₩33,315 | ₩33,997 | ₩33,315 | ₩33,770 | +1.37% | 3.1천 |
|---|
| 2026.05.04 | ₩33,730 | ₩34,038 | ₩32,378 | ₩32,378 | -4.01% | 1천 |
|---|
| 2026.05.01 | ₩32,779 | ₩33,342 | ₩32,779 | ₩33,234 | +1.39% | 800 |
|---|
| 2026.04.30 | ₩31,187 | ₩31,414 | ₩31,187 | ₩31,414 | +0.73% | 900 |
|---|
| 2026.04.29 | ₩32,351 | ₩32,351 | ₩31,668 | ₩32,351 | 0.00% | 2천 |
|---|
| 2026.04.28 | ₩32,672 | ₩32,672 | ₩32,124 | ₩32,498 | -0.53% | 900 |
|---|
| 2026.04.27 | ₩33,114 | ₩33,114 | ₩33,114 | ₩33,114 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,472 | ₩33,114 | ₩32,472 | ₩33,114 | +1.98% | 400 |
|---|