시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long IBM Daily ETF 과거 주가
Tradr 2X Long IBM Daily ETF · IBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long IBM Daily ETF · IBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,580 | ₩22,237 | ₩21,392 | ₩21,889 | +1.43% | 31.4만 |
| 2026.10.08 | ₩20,588 | ₩21,956 | ₩20,252 | ₩21,835 | +6.06% | 65.3만 |
| 2026.10.07 | ₩21,017 | ₩21,017 | ₩20,386 | ₩20,708 | -1.47% | 22.1만 |
| 2026.10.06 | ₩21,178 | ₩21,446 | ₩20,802 | ₩20,856 | -1.52% | 38.8만 |
| 2026.10.05 | ₩21,111 | ₩21,151 | ₩20,668 | ₩20,909 | -0.95% | 36.2만 |
| 2026.10.02 | ₩21,781 | ₩21,821 | ₩20,936 | ₩21,111 | -3.08% | 75.8만 |
| 2026.10.01 | ₩22,747 | ₩23,310 | ₩21,500 | ₩21,728 | -4.48% | 134.1만 |
| 2026.09.30 | ₩20,762 | ₩21,057 | ₩20,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,641 |
| -0.58% |
| 58.7만 |
| 2026.09.29 | ₩20,896 | ₩21,205 | ₩20,628 | ₩20,628 | -1.28% | 17만 |
|---|
| 2026.09.28 | ₩21,352 | ₩21,352 | ₩20,521 | ₩20,802 | -2.58% | 26.5만 |
|---|
| 2026.09.25 | ₩21,982 | ₩22,371 | ₩21,661 | ₩21,701 | -1.28% | 42.5만 |
|---|
| 2026.09.24 | ₩22,962 | ₩23,122 | ₩21,835 | ₩22,036 | -4.03% | 37.6만 |
|---|
| 2026.09.23 | ₩23,337 | ₩24,155 | ₩23,122 | ₩23,203 | -0.57% | 54.8만 |
|---|
| 2026.09.22 | ₩23,404 | ₩23,820 | ₩22,653 | ₩22,881 | -2.23% | 41만 |
|---|
| 2026.09.21 | ₩22,760 | ₩23,565 | ₩22,345 | ₩23,002 | +1.06% | 77만 |
|---|
| 2026.09.18 | ₩24,289 | ₩24,289 | ₩22,559 | ₩22,573 | -7.07% | 56.5만 |
|---|
| 2026.09.17 | ₩24,370 | ₩25,389 | ₩24,209 | ₩24,262 | -0.44% | 37.6만 |
|---|
| 2026.09.16 | ₩25,107 | ₩25,456 | ₩23,806 | ₩24,195 | -3.63% | 50.3만 |
|---|
| 2026.09.15 | ₩25,979 | ₩27,280 | ₩25,979 | ₩26,543 | +2.17% | 19만 |
|---|
| 2026.09.14 | ₩26,636 | ₩27,146 | ₩25,698 | ₩26,730 | +0.35% | 27.7만 |
|---|
| 2026.09.11 | ₩23,967 | ₩25,537 | ₩23,833 | ₩25,470 | +6.27% | 23.8만 |
|---|
| 2026.09.10 | ₩24,638 | ₩25,322 | ₩23,203 | ₩23,672 | -3.92% | 31.1만 |
|---|
| 2026.09.09 | ₩23,350 | ₩25,161 | ₩22,975 | ₩24,906 | +6.66% | 32.8만 |
|---|
| 2026.09.08 | ₩23,458 | ₩23,511 | ₩22,935 | ₩23,310 | -0.63% | 41.8만 |
|---|
| 2026.09.04 | ₩23,659 | ₩24,142 | ₩23,270 | ₩23,887 | +0.96% | 16만 |
|---|
| 2026.09.03 | ₩23,632 | ₩24,558 | ₩23,511 | ₩23,860 | +0.96% | 27.5만 |
|---|
| 2026.09.02 | ₩23,163 | ₩23,498 | ₩22,734 | ₩23,243 | +0.35% | 13.9만 |
|---|
| 2026.09.01 | ₩22,988 | ₩23,498 | ₩22,935 | ₩23,176 | +0.82% | 14.1만 |
|---|
| 2026.08.31 | ₩23,538 | ₩24,142 | ₩23,418 | ₩23,659 | +0.51% | 8.5만 |
|---|
| 2026.08.28 | ₩24,839 | ₩24,839 | ₩24,008 | ₩24,115 | -2.92% | 24.9만 |
|---|
| 2026.08.27 | ₩23,525 | ₩25,161 | ₩23,391 | ₩24,759 | +5.25% | 29.8만 |
|---|
| 2026.08.26 | ₩23,136 | ₩23,847 | ₩22,814 | ₩22,962 | -0.75% | 11.9만 |
|---|
| 2026.08.25 | ₩23,029 | ₩23,914 | ₩22,975 | ₩23,900 | +3.79% | 32.3만 |
|---|
| 2026.08.24 | ₩24,142 | ₩24,142 | ₩23,122 | ₩23,257 | -3.67% | 18.3만 |
|---|
| 2026.08.21 | ₩23,766 | ₩24,812 | ₩23,753 | ₩24,236 | +1.98% | 26.2만 |
|---|
| 2026.08.20 | ₩24,249 | ₩24,598 | ₩23,739 | ₩23,820 | -1.77% | 21.5만 |
|---|
| 2026.08.19 | ₩23,646 | ₩24,839 | ₩23,283 | ₩24,544 | +3.80% | 35.9만 |
|---|
| 2026.08.18 | ₩22,908 | ₩23,967 | ₩22,908 | ₩23,646 | +3.22% | 40.7만 |
|---|
| 2026.08.17 | ₩23,632 | ₩23,806 | ₩22,599 | ₩22,868 | -3.23% | 35.4만 |
|---|
| 2026.08.14 | ₩24,920 | ₩24,920 | ₩23,914 | ₩24,008 | -3.66% | 27.3만 |
|---|
| 2026.08.13 | ₩24,893 | ₩25,148 | ₩23,900 | ₩24,558 | -1.35% | 35.8만 |
|---|
| 2026.08.12 | ₩24,678 | ₩24,678 | ₩23,498 | ₩24,356 | -1.30% | 45.1만 |
|---|
| 2026.08.11 | ₩24,356 | ₩25,604 | ₩24,356 | ₩24,947 | +2.42% | 47.1만 |
|---|
| 2026.08.10 | ₩24,155 | ₩25,376 | ₩24,021 | ₩24,464 | +1.28% | 28.7만 |
|---|
| 2026.08.07 | ₩24,169 | ₩24,356 | ₩23,404 | ₩24,276 | +0.44% | 25.6만 |
|---|
| 2026.08.06 | ₩22,921 | ₩23,766 | ₩22,559 | ₩23,578 | +2.87% | 27.6만 |
|---|
| 2026.08.05 | ₩24,169 | ₩24,692 | ₩23,605 | ₩24,102 | -0.28% | 55.8만 |
|---|
| 2026.08.04 | ₩21,862 | ₩23,981 | ₩21,661 | ₩23,900 | +9.33% | 63.3만 |
|---|
| 2026.08.03 | ₩22,640 | ₩22,653 | ₩21,942 | ₩22,170 | -2.07% | 72만 |
|---|
| 2026.07.31 | ₩21,111 | ₩21,929 | ₩20,346 | ₩21,728 | +2.92% | 52만 |
|---|
| 2026.07.30 | ₩21,647 | ₩21,982 | ₩21,057 | ₩21,312 | -1.55% | 88.7만 |
|---|
| 2026.07.29 | ₩22,291 | ₩23,176 | ₩21,795 | ₩22,318 | +0.12% | 79.9만 |
|---|
| 2026.07.28 | ₩20,977 | ₩22,760 | ₩20,158 | ₩22,465 | +7.10% | 143.9만 |
|---|
| 2026.07.27 | ₩20,547 | ₩21,003 | ₩20,212 | ₩20,319 | -1.11% | 68.9만 |
|---|
| 2026.07.24 | ₩19,018 | ₩20,360 | ₩18,737 | ₩20,038 | +5.36% | 118만 |
|---|
| 2026.07.23 | ₩17,945 | ₩18,804 | ₩17,315 | ₩18,670 | +4.04% | 191.6만 |
|---|
| 2026.07.22 | ₩18,938 | ₩19,662 | ₩18,334 | ₩18,509 | -2.27% | 221.6만 |
|---|
| 2026.07.21 | ₩19,488 | ₩20,225 | ₩19,139 | ₩19,421 | -0.34% | 147.9만 |
|---|
| 2026.07.20 | ₩19,300 | ₩20,453 | ₩19,099 | ₩19,836 | +2.78% | 96.5만 |
|---|
| 2026.07.17 | ₩20,158 | ₩20,641 | ₩19,327 | ₩19,823 | -1.66% | 147.3만 |
|---|
| 2026.07.16 | ₩19,246 | ₩21,191 | ₩18,308 | ₩21,097 | +9.62% | 337.9만 |
|---|
| 2026.07.15 | ₩21,459 | ₩21,996 | ₩19,541 | ₩19,622 | -8.56% | 501.4만 |
|---|
| 2026.07.14 | ₩23,565 | ₩24,370 | ₩19,622 | ₩20,762 | -11.90% | 1402.9만 |
|---|
| 2026.07.13 | ₩41,510 | ₩43,804 | ₩41,510 | ₩41,846 | +0.81% | 15.8만 |
|---|
| 2026.07.10 | ₩43,938 | ₩44,045 | ₩41,014 | ₩41,014 | -6.65% | 15.2만 |
|---|
| 2026.07.09 | ₩40,437 | ₩43,978 | ₩40,102 | ₩43,348 | +7.20% | 36.9만 |
|---|
| 2026.07.08 | ₩44,917 | ₩45,896 | ₩43,589 | ₩45,306 | +0.87% | 33.1만 |
|---|
| 2026.07.07 | ₩46,379 | ₩48,310 | ₩44,971 | ₩46,620 | +0.52% | 55.9만 |
|---|
| 2026.07.06 | ₩42,007 | ₩45,051 | ₩41,256 | ₩44,729 | +6.48% | 47.2만 |
|---|
| 2026.07.02 | ₩40,223 | ₩42,248 | ₩39,968 | ₩41,738 | +3.77% | 78.8만 |
|---|
| 2026.07.01 | ₩38,560 | ₩43,200 | ₩38,560 | ₩40,974 | +6.26% | 80.6만 |
|---|
| 2026.06.30 | ₩37,581 | ₩39,888 | ₩36,696 | ₩39,566 | +5.28% | 51.5만 |
|---|
| 2026.06.29 | ₩37,554 | ₩38,707 | ₩36,213 | ₩38,654 | +2.93% | 55.2만 |
|---|
| 2026.06.26 | ₩32,940 | ₩37,312 | ₩32,940 | ₩36,924 | +12.09% | 75.3만 |
|---|
| 2026.06.25 | ₩36,105 | ₩36,105 | ₩32,967 | ₩33,436 | -7.39% | 132.1만 |
|---|
| 2026.06.24 | ₩34,791 | ₩35,274 | ₩32,927 | ₩34,684 | -0.31% | 73.5만 |
|---|
| 2026.06.23 | ₩34,255 | ₩35,931 | ₩32,833 | ₩35,247 | +2.90% | 202.5만 |
|---|
| 2026.06.22 | ₩31,398 | ₩32,337 | ₩29,949 | ₩32,149 | +2.39% | 119.8만 |
|---|
| 2026.06.18 | ₩31,948 | ₩32,149 | ₩29,842 | ₩31,264 | -2.14% | 90.5만 |
|---|
| 2026.06.17 | ₩36,052 | ₩36,561 | ₩34,711 | ₩34,845 | -3.35% | 45.2만 |
|---|
| 2026.06.16 | ₩36,830 | ₩38,721 | ₩36,615 | ₩37,205 | +1.02% | 51.1만 |
|---|
| 2026.06.15 | ₩38,037 | ₩38,037 | ₩35,529 | ₩36,655 | -3.63% | 66.6만 |
|---|
| 2026.06.12 | ₩39,445 | ₩39,445 | ₩36,400 | ₩37,594 | -4.69% | 32.5만 |
|---|
| 2026.06.11 | ₩36,856 | ₩39,525 | ₩36,079 | ₩38,184 | +3.60% | 31.8만 |
|---|
| 2026.06.10 | ₩37,956 | ₩39,941 | ₩37,447 | ₩37,742 | -0.57% | 19.9만 |
|---|
| 2026.06.09 | ₩40,411 | ₩40,719 | ₩37,339 | ₩39,029 | -3.42% | 57.2만 |
|---|
| 2026.06.08 | ₩41,537 | ₩42,811 | ₩39,834 | ₩40,035 | -3.62% | 48.6만 |
|---|
| 2026.06.05 | ₩45,293 | ₩46,473 | ₩40,330 | ₩41,135 | -9.18% | 111.5만 |
|---|
| 2026.06.04 | ₩48,029 | ₩49,249 | ₩45,990 | ₩46,433 | -3.32% | 69.9만 |
|---|
| 2026.06.03 | ₩51,637 | ₩51,999 | ₩46,634 | ₩47,747 | -7.53% | 168.2만 |
|---|
| 2026.06.02 | ₩50,416 | ₩56,773 | ₩49,558 | ₩55,768 | +10.61% | 172.7만 |
|---|
| 2026.06.01 | ₩54,306 | ₩55,244 | ₩49,075 | ₩52,857 | -2.67% | 419.7만 |
|---|
| 2026.05.29 | ₩40,250 | ₩46,755 | ₩39,163 | ₩46,084 | +14.50% | 239.2만 |
|---|
| 2026.05.28 | ₩35,730 | ₩37,822 | ₩34,778 | ₩36,561 | +2.33% | 82.8만 |
|---|
| 2026.05.27 | ₩32,417 | ₩34,845 | ₩32,417 | ₩34,214 | +5.54% | 50.9만 |
|---|
| 2026.05.26 | ₩34,067 | ₩34,067 | ₩31,679 | ₩33,047 | -2.99% | 79.3만 |
|---|
| 2026.05.22 | ₩36,213 | ₩36,803 | ₩33,798 | ₩33,812 | -6.63% | 141.9만 |
|---|
| 2026.05.21 | ₩29,493 | ₩34,308 | ₩28,568 | ₩34,308 | +16.33% | 123.1만 |
|---|
| 2026.05.20 | ₩26,449 | ₩26,958 | ₩25,148 | ₩26,878 | +1.62% | 2.2만 |
|---|
| 2026.05.19 | ₩26,315 | ₩27,495 | ₩26,247 | ₩26,475 | +0.61% | 3.5만 |
|---|
| 2026.05.18 | ₩25,832 | ₩26,569 | ₩25,416 | ₩26,207 | +1.45% | 1.3만 |
|---|
| 2026.05.15 | ₩25,443 | ₩26,060 | ₩25,403 | ₩25,778 | +1.32% | 2.5만 |
|---|
| 2026.05.14 | ₩24,678 | ₩26,154 | ₩24,678 | ₩25,577 | +3.64% | 2.8만 |
|---|
| 2026.05.13 | ₩25,845 | ₩25,845 | ₩24,115 | ₩24,598 | -4.83% | 4.6만 |
|---|
| 2026.05.12 | ₩27,133 | ₩27,133 | ₩25,751 | ₩26,006 | -4.15% | 3.5만 |
|---|
| 2026.05.11 | ₩28,286 | ₩28,286 | ₩26,556 | ₩27,052 | -4.36% | 4.4만 |
|---|
| 2026.05.08 | ₩28,206 | ₩28,715 | ₩27,213 | ₩28,675 | +1.66% | 6.5만 |
|---|
| 2026.05.07 | ₩28,031 | ₩28,367 | ₩27,468 | ₩28,367 | +1.20% | 6.2만 |
|---|
| 2026.05.06 | ₩27,495 | ₩27,562 | ₩26,636 | ₩26,905 | -2.15% | 1.7만 |
|---|
| 2026.05.05 | ₩28,407 | ₩28,407 | ₩27,361 | ₩27,844 | -1.98% | 1.8만 |
|---|
| 2026.05.04 | ₩28,460 | ₩28,903 | ₩27,656 | ₩27,884 | -2.03% | 2.7만 |
|---|
| 2026.05.01 | ₩28,608 | ₩29,238 | ₩28,313 | ₩28,635 | +0.09% | 3.3만 |
|---|
| 2026.04.30 | ₩27,092 | ₩28,300 | ₩26,838 | ₩28,286 | +4.41% | 2.4만 |
|---|
| 2026.04.29 | ₩28,085 | ₩28,675 | ₩27,213 | ₩27,213 | -3.10% | 2.5만 |
|---|
| 2026.04.28 | ₩27,562 | ₩28,916 | ₩27,562 | ₩28,916 | +4.91% | 4.3만 |
|---|
| 2026.04.27 | ₩28,648 | ₩28,648 | ₩27,455 | ₩27,723 | -3.23% | 3.5만 |
|---|
| 2026.04.24 | ₩28,340 | ₩28,608 | ₩26,891 | ₩28,608 | +0.95% | 5.3만 |
|---|
| 2026.04.23 | ₩28,836 | ₩28,903 | ₩25,617 | ₩28,568 | -0.93% | 14.8만 |
|---|
| 2026.04.22 | ₩34,885 | ₩35,475 | ₩32,766 | ₩33,745 | -3.27% | 9.8만 |
|---|
| 2026.04.21 | ₩34,201 | ₩35,877 | ₩34,201 | ₩35,180 | +2.86% | 1.1만 |
|---|
| 2026.04.20 | ₩35,327 | ₩35,877 | ₩34,241 | ₩34,415 | -2.58% | 1.6만 |
|---|
| 2026.04.17 | ₩34,711 | ₩34,898 | ₩34,040 | ₩34,550 | -0.46% | 9.8천 |
|---|
| 2026.04.16 | ₩33,436 | ₩34,147 | ₩32,672 | ₩33,758 | +0.96% | 9.2천 |
|---|
| 2026.04.15 | ₩32,122 | ₩32,538 | ₩31,599 | ₩32,323 | +0.63% | 8천 |
|---|
| 2026.04.14 | ₩30,848 | ₩31,143 | ₩30,714 | ₩31,143 | +0.96% | 8.4천 |
|---|
| 2026.04.13 | ₩28,648 | ₩30,553 | ₩28,648 | ₩30,445 | +6.27% | 7.6천 |
|---|
| 2026.04.10 | ₩29,440 | ₩29,708 | ₩28,648 | ₩28,648 | -2.69% | 5.5천 |
|---|
| 2026.04.09 | ₩30,955 | ₩30,955 | ₩29,708 | ₩30,298 | -2.12% | 2.2천 |
|---|
| 2026.04.08 | ₩33,074 | ₩33,074 | ₩31,384 | ₩31,505 | -4.74% | 2.9천 |
|---|
| 2026.04.07 | ₩31,948 | ₩32,350 | ₩31,907 | ₩32,350 | +1.26% | 5천 |
|---|
| 2026.04.06 | ₩32,726 | ₩32,779 | ₩32,511 | ₩32,779 | +0.16% | 400 |
|---|
| 2026.04.02 | ₩32,846 | ₩33,262 | ₩32,779 | ₩33,262 | +1.27% | 8.4천 |
|---|
| 2026.04.01 | ₩31,934 | ₩32,444 | ₩31,934 | ₩32,135 | +0.63% | 2.4천 |
|---|
| 2026.03.31 | ₩31,438 | ₩31,679 | ₩31,438 | ₩31,679 | +0.77% | 900 |
|---|
| 2026.03.30 | ₩31,009 | ₩31,009 | ₩30,539 | ₩30,539 | -1.51% | 500 |
|---|
| 2026.03.27 | ₩30,553 | ₩30,553 | ₩30,298 | ₩30,298 | -0.83% | 800 |
|---|
| 2026.03.26 | ₩32,015 | ₩32,015 | ₩31,760 | ₩31,760 | -0.80% | 400 |
|---|
| 2026.03.25 | ₩32,015 | ₩32,015 | ₩30,861 | ₩31,626 | -1.21% | 1.2천 |
|---|
| 2026.03.24 | ₩32,524 | ₩32,672 | ₩30,741 | ₩31,492 | -3.18% | 5.3천 |
|---|