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 | ₩21,575 | ₩22,232 | ₩21,387 | ₩21,883 | +1.43% | 31.4만 |
| 2026.10.08 | ₩20,583 | ₩21,951 | ₩20,248 | ₩21,830 | +6.06% | 65.3만 |
| 2026.10.07 | ₩21,012 | ₩21,012 | ₩20,382 | ₩20,703 | -1.47% | 22.1만 |
| 2026.10.06 | ₩21,173 | ₩21,441 | ₩20,797 | ₩20,851 | -1.52% | 38.8만 |
| 2026.10.05 | ₩21,106 | ₩21,146 | ₩20,663 | ₩20,905 | -0.95% | 36.2만 |
| 2026.10.02 | ₩21,776 | ₩21,816 | ₩20,931 | ₩21,106 | -3.08% | 75.8만 |
| 2026.10.01 | ₩22,742 | ₩23,305 | ₩21,495 | ₩21,723 | -4.48% | 134.1만 |
| 2026.09.30 | ₩20,757 | ₩21,052 | ₩20,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,636 |
| -0.58% |
| 58.7만 |
| 2026.09.29 | ₩20,891 | ₩21,200 | ₩20,623 | ₩20,623 | -1.28% | 17만 |
|---|
| 2026.09.28 | ₩21,347 | ₩21,347 | ₩20,516 | ₩20,797 | -2.58% | 26.5만 |
|---|
| 2026.09.25 | ₩21,977 | ₩22,366 | ₩21,656 | ₩21,696 | -1.28% | 42.5만 |
|---|
| 2026.09.24 | ₩22,956 | ₩23,117 | ₩21,830 | ₩22,031 | -4.03% | 37.6만 |
|---|
| 2026.09.23 | ₩23,332 | ₩24,150 | ₩23,117 | ₩23,198 | -0.57% | 54.8만 |
|---|
| 2026.09.22 | ₩23,399 | ₩23,814 | ₩22,648 | ₩22,876 | -2.23% | 41만 |
|---|
| 2026.09.21 | ₩22,755 | ₩23,560 | ₩22,339 | ₩22,996 | +1.06% | 77만 |
|---|
| 2026.09.18 | ₩24,284 | ₩24,284 | ₩22,554 | ₩22,567 | -7.07% | 56.5만 |
|---|
| 2026.09.17 | ₩24,364 | ₩25,383 | ₩24,203 | ₩24,257 | -0.44% | 37.6만 |
|---|
| 2026.09.16 | ₩25,102 | ₩25,450 | ₩23,801 | ₩24,190 | -3.63% | 50.3만 |
|---|
| 2026.09.15 | ₩25,973 | ₩27,274 | ₩25,973 | ₩26,536 | +2.17% | 19만 |
|---|
| 2026.09.14 | ₩26,630 | ₩27,140 | ₩25,692 | ₩26,724 | +0.35% | 27.7만 |
|---|
| 2026.09.11 | ₩23,962 | ₩25,531 | ₩23,828 | ₩25,464 | +6.27% | 23.8만 |
|---|
| 2026.09.10 | ₩24,632 | ₩25,316 | ₩23,198 | ₩23,667 | -3.92% | 31.1만 |
|---|
| 2026.09.09 | ₩23,345 | ₩25,155 | ₩22,970 | ₩24,901 | +6.66% | 32.8만 |
|---|
| 2026.09.08 | ₩23,452 | ₩23,506 | ₩22,929 | ₩23,305 | -0.63% | 41.8만 |
|---|
| 2026.09.04 | ₩23,653 | ₩24,136 | ₩23,265 | ₩23,881 | +0.96% | 16만 |
|---|
| 2026.09.03 | ₩23,627 | ₩24,552 | ₩23,506 | ₩23,855 | +0.96% | 27.5만 |
|---|
| 2026.09.02 | ₩23,157 | ₩23,493 | ₩22,728 | ₩23,238 | +0.35% | 13.9만 |
|---|
| 2026.09.01 | ₩22,983 | ₩23,493 | ₩22,929 | ₩23,171 | +0.82% | 14.1만 |
|---|
| 2026.08.31 | ₩23,533 | ₩24,136 | ₩23,412 | ₩23,653 | +0.51% | 8.5만 |
|---|
| 2026.08.28 | ₩24,833 | ₩24,833 | ₩24,002 | ₩24,109 | -2.92% | 24.9만 |
|---|
| 2026.08.27 | ₩23,519 | ₩25,155 | ₩23,385 | ₩24,753 | +5.25% | 29.8만 |
|---|
| 2026.08.26 | ₩23,131 | ₩23,841 | ₩22,809 | ₩22,956 | -0.75% | 11.9만 |
|---|
| 2026.08.25 | ₩23,023 | ₩23,908 | ₩22,970 | ₩23,895 | +3.79% | 32.3만 |
|---|
| 2026.08.24 | ₩24,136 | ₩24,136 | ₩23,117 | ₩23,251 | -3.67% | 18.3만 |
|---|
| 2026.08.21 | ₩23,761 | ₩24,807 | ₩23,747 | ₩24,230 | +1.98% | 26.2만 |
|---|
| 2026.08.20 | ₩24,243 | ₩24,592 | ₩23,734 | ₩23,814 | -1.77% | 21.5만 |
|---|
| 2026.08.19 | ₩23,640 | ₩24,833 | ₩23,278 | ₩24,538 | +3.80% | 35.9만 |
|---|
| 2026.08.18 | ₩22,903 | ₩23,962 | ₩22,903 | ₩23,640 | +3.22% | 40.7만 |
|---|
| 2026.08.17 | ₩23,627 | ₩23,801 | ₩22,594 | ₩22,862 | -3.23% | 35.4만 |
|---|
| 2026.08.14 | ₩24,914 | ₩24,914 | ₩23,908 | ₩24,002 | -3.66% | 27.3만 |
|---|
| 2026.08.13 | ₩24,887 | ₩25,142 | ₩23,895 | ₩24,552 | -1.35% | 35.8만 |
|---|
| 2026.08.12 | ₩24,673 | ₩24,673 | ₩23,493 | ₩24,351 | -1.30% | 45.1만 |
|---|
| 2026.08.11 | ₩24,351 | ₩25,598 | ₩24,351 | ₩24,941 | +2.42% | 47.1만 |
|---|
| 2026.08.10 | ₩24,150 | ₩25,370 | ₩24,016 | ₩24,458 | +1.28% | 28.7만 |
|---|
| 2026.08.07 | ₩24,163 | ₩24,351 | ₩23,399 | ₩24,270 | +0.44% | 25.6만 |
|---|
| 2026.08.06 | ₩22,916 | ₩23,761 | ₩22,554 | ₩23,573 | +2.87% | 27.6만 |
|---|
| 2026.08.05 | ₩24,163 | ₩24,686 | ₩23,600 | ₩24,096 | -0.28% | 55.8만 |
|---|
| 2026.08.04 | ₩21,857 | ₩23,975 | ₩21,656 | ₩23,895 | +9.33% | 63.3만 |
|---|
| 2026.08.03 | ₩22,634 | ₩22,648 | ₩21,937 | ₩22,165 | -2.07% | 72만 |
|---|
| 2026.07.31 | ₩21,106 | ₩21,924 | ₩20,341 | ₩21,723 | +2.92% | 52만 |
|---|
| 2026.07.30 | ₩21,642 | ₩21,977 | ₩21,052 | ₩21,307 | -1.55% | 88.7만 |
|---|
| 2026.07.29 | ₩22,286 | ₩23,171 | ₩21,790 | ₩22,313 | +0.12% | 79.9만 |
|---|
| 2026.07.28 | ₩20,972 | ₩22,755 | ₩20,154 | ₩22,460 | +7.10% | 143.9만 |
|---|
| 2026.07.27 | ₩20,543 | ₩20,998 | ₩20,207 | ₩20,315 | -1.11% | 68.9만 |
|---|
| 2026.07.24 | ₩19,014 | ₩20,355 | ₩18,732 | ₩20,033 | +5.36% | 118만 |
|---|
| 2026.07.23 | ₩17,941 | ₩18,799 | ₩17,311 | ₩18,665 | +4.04% | 191.6만 |
|---|
| 2026.07.22 | ₩18,934 | ₩19,658 | ₩18,330 | ₩18,504 | -2.27% | 221.6만 |
|---|
| 2026.07.21 | ₩19,483 | ₩20,221 | ₩19,135 | ₩19,416 | -0.34% | 147.9만 |
|---|
| 2026.07.20 | ₩19,296 | ₩20,449 | ₩19,094 | ₩19,832 | +2.78% | 96.5만 |
|---|
| 2026.07.17 | ₩20,154 | ₩20,636 | ₩19,322 | ₩19,819 | -1.66% | 147.3만 |
|---|
| 2026.07.16 | ₩19,242 | ₩21,186 | ₩18,303 | ₩21,092 | +9.62% | 337.9만 |
|---|
| 2026.07.15 | ₩21,454 | ₩21,991 | ₩19,537 | ₩19,617 | -8.56% | 501.4만 |
|---|
| 2026.07.14 | ₩23,560 | ₩24,364 | ₩19,617 | ₩20,757 | -11.90% | 1402.9만 |
|---|
| 2026.07.13 | ₩41,501 | ₩43,794 | ₩41,501 | ₩41,836 | +0.81% | 15.8만 |
|---|
| 2026.07.10 | ₩43,928 | ₩44,035 | ₩41,005 | ₩41,005 | -6.65% | 15.2만 |
|---|
| 2026.07.09 | ₩40,428 | ₩43,968 | ₩40,093 | ₩43,338 | +7.20% | 36.9만 |
|---|
| 2026.07.08 | ₩44,907 | ₩45,886 | ₩43,579 | ₩45,296 | +0.87% | 33.1만 |
|---|
| 2026.07.07 | ₩46,368 | ₩48,299 | ₩44,960 | ₩46,610 | +0.52% | 55.9만 |
|---|
| 2026.07.06 | ₩41,997 | ₩45,041 | ₩41,246 | ₩44,719 | +6.48% | 47.2만 |
|---|
| 2026.07.02 | ₩40,214 | ₩42,238 | ₩39,959 | ₩41,729 | +3.77% | 78.8만 |
|---|
| 2026.07.01 | ₩38,551 | ₩43,190 | ₩38,551 | ₩40,964 | +6.26% | 80.6만 |
|---|
| 2026.06.30 | ₩37,572 | ₩39,878 | ₩36,687 | ₩39,557 | +5.28% | 51.5만 |
|---|
| 2026.06.29 | ₩37,545 | ₩38,698 | ₩36,204 | ₩38,645 | +2.93% | 55.2만 |
|---|
| 2026.06.26 | ₩32,933 | ₩37,304 | ₩32,933 | ₩36,915 | +12.09% | 75.3만 |
|---|
| 2026.06.25 | ₩36,097 | ₩36,097 | ₩32,959 | ₩33,429 | -7.39% | 132.1만 |
|---|
| 2026.06.24 | ₩34,783 | ₩35,266 | ₩32,919 | ₩34,676 | -0.31% | 73.5만 |
|---|
| 2026.06.23 | ₩34,247 | ₩35,923 | ₩32,825 | ₩35,239 | +2.90% | 202.5만 |
|---|
| 2026.06.22 | ₩31,390 | ₩32,329 | ₩29,942 | ₩32,141 | +2.39% | 119.8만 |
|---|
| 2026.06.18 | ₩31,940 | ₩32,141 | ₩29,835 | ₩31,256 | -2.14% | 90.5만 |
|---|
| 2026.06.17 | ₩36,043 | ₩36,553 | ₩34,702 | ₩34,837 | -3.35% | 45.2만 |
|---|
| 2026.06.16 | ₩36,821 | ₩38,712 | ₩36,607 | ₩37,197 | +1.02% | 51.1만 |
|---|
| 2026.06.15 | ₩38,028 | ₩38,028 | ₩35,520 | ₩36,647 | -3.63% | 66.6만 |
|---|
| 2026.06.12 | ₩39,436 | ₩39,436 | ₩36,392 | ₩37,585 | -4.69% | 32.5만 |
|---|
| 2026.06.11 | ₩36,848 | ₩39,516 | ₩36,070 | ₩38,175 | +3.60% | 31.8만 |
|---|
| 2026.06.10 | ₩37,947 | ₩39,932 | ₩37,438 | ₩37,733 | -0.57% | 19.9만 |
|---|
| 2026.06.09 | ₩40,401 | ₩40,710 | ₩37,331 | ₩39,020 | -3.42% | 57.2만 |
|---|
| 2026.06.08 | ₩41,528 | ₩42,802 | ₩39,825 | ₩40,026 | -3.62% | 48.6만 |
|---|
| 2026.06.05 | ₩45,282 | ₩46,462 | ₩40,321 | ₩41,125 | -9.18% | 111.5만 |
|---|
| 2026.06.04 | ₩48,018 | ₩49,238 | ₩45,979 | ₩46,422 | -3.32% | 69.9만 |
|---|
| 2026.06.03 | ₩51,625 | ₩51,987 | ₩46,623 | ₩47,736 | -7.53% | 168.2만 |
|---|
| 2026.06.02 | ₩50,404 | ₩56,760 | ₩49,546 | ₩55,755 | +10.61% | 172.7만 |
|---|
| 2026.06.01 | ₩54,293 | ₩55,232 | ₩49,064 | ₩52,845 | -2.67% | 419.7만 |
|---|
| 2026.05.29 | ₩40,240 | ₩46,744 | ₩39,154 | ₩46,073 | +14.50% | 239.2만 |
|---|
| 2026.05.28 | ₩35,722 | ₩37,813 | ₩34,770 | ₩36,553 | +2.33% | 82.8만 |
|---|
| 2026.05.27 | ₩32,410 | ₩34,837 | ₩32,410 | ₩34,206 | +5.54% | 50.9만 |
|---|
| 2026.05.26 | ₩34,059 | ₩34,059 | ₩31,672 | ₩33,040 | -2.99% | 79.3만 |
|---|
| 2026.05.22 | ₩36,204 | ₩36,794 | ₩33,791 | ₩33,804 | -6.63% | 141.9만 |
|---|
| 2026.05.21 | ₩29,486 | ₩34,300 | ₩28,561 | ₩34,300 | +16.33% | 123.1만 |
|---|
| 2026.05.20 | ₩26,443 | ₩26,952 | ₩25,142 | ₩26,872 | +1.62% | 2.2만 |
|---|
| 2026.05.19 | ₩26,308 | ₩27,488 | ₩26,241 | ₩26,469 | +0.61% | 3.5만 |
|---|
| 2026.05.18 | ₩25,826 | ₩26,563 | ₩25,410 | ₩26,201 | +1.45% | 1.3만 |
|---|
| 2026.05.15 | ₩25,437 | ₩26,054 | ₩25,397 | ₩25,772 | +1.32% | 2.5만 |
|---|
| 2026.05.14 | ₩24,673 | ₩26,148 | ₩24,673 | ₩25,571 | +3.64% | 2.8만 |
|---|
| 2026.05.13 | ₩25,839 | ₩25,839 | ₩24,109 | ₩24,592 | -4.83% | 4.6만 |
|---|
| 2026.05.12 | ₩27,126 | ₩27,126 | ₩25,745 | ₩26,000 | -4.15% | 3.5만 |
|---|
| 2026.05.11 | ₩28,280 | ₩28,280 | ₩26,550 | ₩27,046 | -4.36% | 4.4만 |
|---|
| 2026.05.08 | ₩28,199 | ₩28,709 | ₩27,207 | ₩28,668 | +1.66% | 6.5만 |
|---|
| 2026.05.07 | ₩28,025 | ₩28,360 | ₩27,462 | ₩28,360 | +1.20% | 6.2만 |
|---|
| 2026.05.06 | ₩27,488 | ₩27,555 | ₩26,630 | ₩26,898 | -2.15% | 1.7만 |
|---|
| 2026.05.05 | ₩28,400 | ₩28,400 | ₩27,354 | ₩27,837 | -1.98% | 1.8만 |
|---|
| 2026.05.04 | ₩28,454 | ₩28,896 | ₩27,649 | ₩27,877 | -2.03% | 2.7만 |
|---|
| 2026.05.01 | ₩28,601 | ₩29,232 | ₩28,306 | ₩28,628 | +0.09% | 3.3만 |
|---|
| 2026.04.30 | ₩27,086 | ₩28,293 | ₩26,831 | ₩28,280 | +4.41% | 2.4만 |
|---|
| 2026.04.29 | ₩28,078 | ₩28,668 | ₩27,207 | ₩27,207 | -3.10% | 2.5만 |
|---|
| 2026.04.28 | ₩27,555 | ₩28,910 | ₩27,555 | ₩28,910 | +4.91% | 4.3만 |
|---|
| 2026.04.27 | ₩28,642 | ₩28,642 | ₩27,448 | ₩27,716 | -3.23% | 3.5만 |
|---|
| 2026.04.24 | ₩28,333 | ₩28,601 | ₩26,885 | ₩28,601 | +0.95% | 5.3만 |
|---|
| 2026.04.23 | ₩28,829 | ₩28,896 | ₩25,611 | ₩28,561 | -0.93% | 14.8만 |
|---|
| 2026.04.22 | ₩34,877 | ₩35,467 | ₩32,758 | ₩33,737 | -3.27% | 9.8만 |
|---|
| 2026.04.21 | ₩34,193 | ₩35,869 | ₩34,193 | ₩35,172 | +2.86% | 1.1만 |
|---|
| 2026.04.20 | ₩35,319 | ₩35,869 | ₩34,233 | ₩34,407 | -2.58% | 1.6만 |
|---|
| 2026.04.17 | ₩34,702 | ₩34,890 | ₩34,032 | ₩34,542 | -0.46% | 9.8천 |
|---|
| 2026.04.16 | ₩33,429 | ₩34,139 | ₩32,664 | ₩33,750 | +0.96% | 9.2천 |
|---|
| 2026.04.15 | ₩32,115 | ₩32,530 | ₩31,592 | ₩32,316 | +0.63% | 8천 |
|---|
| 2026.04.14 | ₩30,841 | ₩31,136 | ₩30,707 | ₩31,136 | +0.96% | 8.4천 |
|---|
| 2026.04.13 | ₩28,642 | ₩30,546 | ₩28,642 | ₩30,438 | +6.27% | 7.6천 |
|---|
| 2026.04.10 | ₩29,433 | ₩29,701 | ₩28,642 | ₩28,642 | -2.69% | 5.5천 |
|---|
| 2026.04.09 | ₩30,948 | ₩30,948 | ₩29,701 | ₩30,291 | -2.12% | 2.2천 |
|---|
| 2026.04.08 | ₩33,067 | ₩33,067 | ₩31,377 | ₩31,498 | -4.74% | 2.9천 |
|---|
| 2026.04.07 | ₩31,940 | ₩32,343 | ₩31,900 | ₩32,343 | +1.26% | 5천 |
|---|
| 2026.04.06 | ₩32,718 | ₩32,772 | ₩32,503 | ₩32,772 | +0.16% | 400 |
|---|
| 2026.04.02 | ₩32,839 | ₩33,254 | ₩32,772 | ₩33,254 | +1.27% | 8.4천 |
|---|
| 2026.04.01 | ₩31,927 | ₩32,436 | ₩31,927 | ₩32,128 | +0.63% | 2.4천 |
|---|
| 2026.03.31 | ₩31,431 | ₩31,672 | ₩31,431 | ₩31,672 | +0.77% | 900 |
|---|
| 2026.03.30 | ₩31,002 | ₩31,002 | ₩30,532 | ₩30,532 | -1.51% | 500 |
|---|
| 2026.03.27 | ₩30,546 | ₩30,546 | ₩30,291 | ₩30,291 | -0.83% | 800 |
|---|
| 2026.03.26 | ₩32,007 | ₩32,007 | ₩31,753 | ₩31,753 | -0.80% | 400 |
|---|
| 2026.03.25 | ₩32,007 | ₩32,007 | ₩30,854 | ₩31,618 | -1.21% | 1.2천 |
|---|
| 2026.03.24 | ₩32,517 | ₩32,664 | ₩30,733 | ₩31,484 | -3.18% | 5.3천 |
|---|