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 | ₩21,578 | ₩22,235 | ₩21,390 | ₩21,886 | +1.43% | 31.4만 |
| 2026.10.08 | ₩20,585 | ₩21,953 | ₩20,250 | ₩21,833 | +6.06% | 65.3만 |
| 2026.10.07 | ₩21,015 | ₩21,015 | ₩20,384 | ₩20,706 | -1.47% | 22.1만 |
| 2026.10.06 | ₩21,175 | ₩21,444 | ₩20,800 | ₩20,854 | -1.52% | 38.8만 |
| 2026.10.05 | ₩21,108 | ₩21,149 | ₩20,666 | ₩20,907 | -0.95% | 36.2만 |
| 2026.10.02 | ₩21,779 | ₩21,819 | ₩20,934 | ₩21,108 | -3.08% | 75.8만 |
| 2026.10.01 | ₩22,745 | ₩23,308 | ₩21,497 | ₩21,725 | -4.48% | 134.1만 |
| 2026.09.30 | ₩20,760 | ₩21,055 | ₩20,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,639 |
| -0.58% |
| 58.7만 |
| 2026.09.29 | ₩20,894 | ₩21,202 | ₩20,626 | ₩20,626 | -1.28% | 17만 |
|---|
| 2026.09.28 | ₩21,350 | ₩21,350 | ₩20,518 | ₩20,800 | -2.58% | 26.5만 |
|---|
| 2026.09.25 | ₩21,980 | ₩22,369 | ₩21,658 | ₩21,699 | -1.28% | 42.5만 |
|---|
| 2026.09.24 | ₩22,959 | ₩23,120 | ₩21,833 | ₩22,034 | -4.03% | 37.6만 |
|---|
| 2026.09.23 | ₩23,335 | ₩24,153 | ₩23,120 | ₩23,201 | -0.57% | 54.8만 |
|---|
| 2026.09.22 | ₩23,402 | ₩23,817 | ₩22,651 | ₩22,879 | -2.23% | 41만 |
|---|
| 2026.09.21 | ₩22,758 | ₩23,563 | ₩22,342 | ₩22,999 | +1.06% | 77만 |
|---|
| 2026.09.18 | ₩24,287 | ₩24,287 | ₩22,557 | ₩22,570 | -7.07% | 56.5만 |
|---|
| 2026.09.17 | ₩24,367 | ₩25,386 | ₩24,206 | ₩24,260 | -0.44% | 37.6만 |
|---|
| 2026.09.16 | ₩25,105 | ₩25,454 | ₩23,804 | ₩24,193 | -3.63% | 50.3만 |
|---|
| 2026.09.15 | ₩25,977 | ₩27,277 | ₩25,977 | ₩26,540 | +2.17% | 19만 |
|---|
| 2026.09.14 | ₩26,634 | ₩27,143 | ₩25,695 | ₩26,728 | +0.35% | 27.7만 |
|---|
| 2026.09.11 | ₩23,965 | ₩25,534 | ₩23,831 | ₩25,467 | +6.27% | 23.8만 |
|---|
| 2026.09.10 | ₩24,635 | ₩25,319 | ₩23,201 | ₩23,670 | -3.92% | 31.1만 |
|---|
| 2026.09.09 | ₩23,348 | ₩25,158 | ₩22,973 | ₩24,904 | +6.66% | 32.8만 |
|---|
| 2026.09.08 | ₩23,455 | ₩23,509 | ₩22,932 | ₩23,308 | -0.63% | 41.8만 |
|---|
| 2026.09.04 | ₩23,656 | ₩24,139 | ₩23,268 | ₩23,884 | +0.96% | 16만 |
|---|
| 2026.09.03 | ₩23,630 | ₩24,555 | ₩23,509 | ₩23,858 | +0.96% | 27.5만 |
|---|
| 2026.09.02 | ₩23,160 | ₩23,496 | ₩22,731 | ₩23,241 | +0.35% | 13.9만 |
|---|
| 2026.09.01 | ₩22,986 | ₩23,496 | ₩22,932 | ₩23,174 | +0.82% | 14.1만 |
|---|
| 2026.08.31 | ₩23,536 | ₩24,139 | ₩23,415 | ₩23,656 | +0.51% | 8.5만 |
|---|
| 2026.08.28 | ₩24,837 | ₩24,837 | ₩24,005 | ₩24,112 | -2.92% | 24.9만 |
|---|
| 2026.08.27 | ₩23,522 | ₩25,158 | ₩23,388 | ₩24,756 | +5.25% | 29.8만 |
|---|
| 2026.08.26 | ₩23,133 | ₩23,844 | ₩22,812 | ₩22,959 | -0.75% | 11.9만 |
|---|
| 2026.08.25 | ₩23,026 | ₩23,911 | ₩22,973 | ₩23,898 | +3.79% | 32.3만 |
|---|
| 2026.08.24 | ₩24,139 | ₩24,139 | ₩23,120 | ₩23,254 | -3.67% | 18.3만 |
|---|
| 2026.08.21 | ₩23,764 | ₩24,810 | ₩23,750 | ₩24,233 | +1.98% | 26.2만 |
|---|
| 2026.08.20 | ₩24,247 | ₩24,595 | ₩23,737 | ₩23,817 | -1.77% | 21.5만 |
|---|
| 2026.08.19 | ₩23,643 | ₩24,837 | ₩23,281 | ₩24,542 | +3.80% | 35.9만 |
|---|
| 2026.08.18 | ₩22,905 | ₩23,965 | ₩22,905 | ₩23,643 | +3.22% | 40.7만 |
|---|
| 2026.08.17 | ₩23,630 | ₩23,804 | ₩22,597 | ₩22,865 | -3.23% | 35.4만 |
|---|
| 2026.08.14 | ₩24,917 | ₩24,917 | ₩23,911 | ₩24,005 | -3.66% | 27.3만 |
|---|
| 2026.08.13 | ₩24,890 | ₩25,145 | ₩23,898 | ₩24,555 | -1.35% | 35.8만 |
|---|
| 2026.08.12 | ₩24,676 | ₩24,676 | ₩23,496 | ₩24,354 | -1.30% | 45.1만 |
|---|
| 2026.08.11 | ₩24,354 | ₩25,601 | ₩24,354 | ₩24,944 | +2.42% | 47.1만 |
|---|
| 2026.08.10 | ₩24,153 | ₩25,373 | ₩24,019 | ₩24,461 | +1.28% | 28.7만 |
|---|
| 2026.08.07 | ₩24,166 | ₩24,354 | ₩23,402 | ₩24,273 | +0.44% | 25.6만 |
|---|
| 2026.08.06 | ₩22,919 | ₩23,764 | ₩22,557 | ₩23,576 | +2.87% | 27.6만 |
|---|
| 2026.08.05 | ₩24,166 | ₩24,689 | ₩23,603 | ₩24,099 | -0.28% | 55.8만 |
|---|
| 2026.08.04 | ₩21,859 | ₩23,978 | ₩21,658 | ₩23,898 | +9.33% | 63.3만 |
|---|
| 2026.08.03 | ₩22,637 | ₩22,651 | ₩21,940 | ₩22,168 | -2.07% | 72만 |
|---|
| 2026.07.31 | ₩21,108 | ₩21,926 | ₩20,344 | ₩21,725 | +2.92% | 52만 |
|---|
| 2026.07.30 | ₩21,645 | ₩21,980 | ₩21,055 | ₩21,310 | -1.55% | 88.7만 |
|---|
| 2026.07.29 | ₩22,289 | ₩23,174 | ₩21,792 | ₩22,315 | +0.12% | 79.9만 |
|---|
| 2026.07.28 | ₩20,974 | ₩22,758 | ₩20,156 | ₩22,463 | +7.10% | 143.9만 |
|---|
| 2026.07.27 | ₩20,545 | ₩21,001 | ₩20,210 | ₩20,317 | -1.11% | 68.9만 |
|---|
| 2026.07.24 | ₩19,016 | ₩20,357 | ₩18,735 | ₩20,036 | +5.36% | 118만 |
|---|
| 2026.07.23 | ₩17,944 | ₩18,802 | ₩17,313 | ₩18,668 | +4.04% | 191.6만 |
|---|
| 2026.07.22 | ₩18,936 | ₩19,660 | ₩18,332 | ₩18,507 | -2.27% | 221.6만 |
|---|
| 2026.07.21 | ₩19,486 | ₩20,223 | ₩19,137 | ₩19,419 | -0.34% | 147.9만 |
|---|
| 2026.07.20 | ₩19,298 | ₩20,451 | ₩19,097 | ₩19,834 | +2.78% | 96.5만 |
|---|
| 2026.07.17 | ₩20,156 | ₩20,639 | ₩19,325 | ₩19,821 | -1.66% | 147.3만 |
|---|
| 2026.07.16 | ₩19,244 | ₩21,189 | ₩18,306 | ₩21,095 | +9.62% | 337.9만 |
|---|
| 2026.07.15 | ₩21,457 | ₩21,994 | ₩19,539 | ₩19,620 | -8.56% | 501.4만 |
|---|
| 2026.07.14 | ₩23,563 | ₩24,367 | ₩19,620 | ₩20,760 | -11.90% | 1402.9만 |
|---|
| 2026.07.13 | ₩41,506 | ₩43,799 | ₩41,506 | ₩41,841 | +0.81% | 15.8만 |
|---|
| 2026.07.10 | ₩43,933 | ₩44,041 | ₩41,010 | ₩41,010 | -6.65% | 15.2만 |
|---|
| 2026.07.09 | ₩40,433 | ₩43,974 | ₩40,098 | ₩43,343 | +7.20% | 36.9만 |
|---|
| 2026.07.08 | ₩44,912 | ₩45,891 | ₩43,585 | ₩45,301 | +0.87% | 33.1만 |
|---|
| 2026.07.07 | ₩46,374 | ₩48,305 | ₩44,966 | ₩46,616 | +0.52% | 55.9만 |
|---|
| 2026.07.06 | ₩42,002 | ₩45,047 | ₩41,251 | ₩44,725 | +6.48% | 47.2만 |
|---|
| 2026.07.02 | ₩40,219 | ₩42,244 | ₩39,964 | ₩41,734 | +3.77% | 78.8만 |
|---|
| 2026.07.01 | ₩38,556 | ₩43,196 | ₩38,556 | ₩40,970 | +6.26% | 80.6만 |
|---|
| 2026.06.30 | ₩37,577 | ₩39,883 | ₩36,692 | ₩39,562 | +5.28% | 51.5만 |
|---|
| 2026.06.29 | ₩37,550 | ₩38,703 | ₩36,209 | ₩38,650 | +2.93% | 55.2만 |
|---|
| 2026.06.26 | ₩32,937 | ₩37,309 | ₩32,937 | ₩36,920 | +12.09% | 75.3만 |
|---|
| 2026.06.25 | ₩36,102 | ₩36,102 | ₩32,964 | ₩33,433 | -7.39% | 132.1만 |
|---|
| 2026.06.24 | ₩34,787 | ₩35,270 | ₩32,923 | ₩34,680 | -0.31% | 73.5만 |
|---|
| 2026.06.23 | ₩34,251 | ₩35,927 | ₩32,829 | ₩35,243 | +2.90% | 202.5만 |
|---|
| 2026.06.22 | ₩31,394 | ₩32,333 | ₩29,946 | ₩32,145 | +2.39% | 119.8만 |
|---|
| 2026.06.18 | ₩31,944 | ₩32,145 | ₩29,839 | ₩31,260 | -2.14% | 90.5만 |
|---|
| 2026.06.17 | ₩36,048 | ₩36,558 | ₩34,707 | ₩34,841 | -3.35% | 45.2만 |
|---|
| 2026.06.16 | ₩36,826 | ₩38,717 | ₩36,611 | ₩37,201 | +1.02% | 51.1만 |
|---|
| 2026.06.15 | ₩38,033 | ₩38,033 | ₩35,525 | ₩36,651 | -3.63% | 66.6만 |
|---|
| 2026.06.12 | ₩39,441 | ₩39,441 | ₩36,397 | ₩37,590 | -4.69% | 32.5만 |
|---|
| 2026.06.11 | ₩36,853 | ₩39,521 | ₩36,075 | ₩38,180 | +3.60% | 31.8만 |
|---|
| 2026.06.10 | ₩37,952 | ₩39,937 | ₩37,443 | ₩37,738 | -0.57% | 19.9만 |
|---|
| 2026.06.09 | ₩40,406 | ₩40,715 | ₩37,335 | ₩39,025 | -3.42% | 57.2만 |
|---|
| 2026.06.08 | ₩41,533 | ₩42,807 | ₩39,830 | ₩40,031 | -3.62% | 48.6만 |
|---|
| 2026.06.05 | ₩45,288 | ₩46,468 | ₩40,326 | ₩41,131 | -9.18% | 111.5만 |
|---|
| 2026.06.04 | ₩48,024 | ₩49,244 | ₩45,985 | ₩46,428 | -3.32% | 69.9만 |
|---|
| 2026.06.03 | ₩51,631 | ₩51,993 | ₩46,629 | ₩47,742 | -7.53% | 168.2만 |
|---|
| 2026.06.02 | ₩50,411 | ₩56,767 | ₩49,553 | ₩55,762 | +10.61% | 172.7만 |
|---|
| 2026.06.01 | ₩54,300 | ₩55,239 | ₩49,070 | ₩52,852 | -2.67% | 419.7만 |
|---|
| 2026.05.29 | ₩40,246 | ₩46,750 | ₩39,159 | ₩46,079 | +14.50% | 239.2만 |
|---|
| 2026.05.28 | ₩35,726 | ₩37,818 | ₩34,774 | ₩36,558 | +2.33% | 82.8만 |
|---|
| 2026.05.27 | ₩32,414 | ₩34,841 | ₩32,414 | ₩34,211 | +5.54% | 50.9만 |
|---|
| 2026.05.26 | ₩34,063 | ₩34,063 | ₩31,676 | ₩33,044 | -2.99% | 79.3만 |
|---|
| 2026.05.22 | ₩36,209 | ₩36,799 | ₩33,795 | ₩33,808 | -6.63% | 141.9만 |
|---|
| 2026.05.21 | ₩29,490 | ₩34,305 | ₩28,565 | ₩34,305 | +16.33% | 123.1만 |
|---|
| 2026.05.20 | ₩26,446 | ₩26,956 | ₩25,145 | ₩26,875 | +1.62% | 2.2만 |
|---|
| 2026.05.19 | ₩26,312 | ₩27,492 | ₩26,245 | ₩26,473 | +0.61% | 3.5만 |
|---|
| 2026.05.18 | ₩25,829 | ₩26,567 | ₩25,413 | ₩26,205 | +1.45% | 1.3만 |
|---|
| 2026.05.15 | ₩25,440 | ₩26,057 | ₩25,400 | ₩25,775 | +1.32% | 2.5만 |
|---|
| 2026.05.14 | ₩24,676 | ₩26,151 | ₩24,676 | ₩25,574 | +3.64% | 2.8만 |
|---|
| 2026.05.13 | ₩25,842 | ₩25,842 | ₩24,112 | ₩24,595 | -4.83% | 4.6만 |
|---|
| 2026.05.12 | ₩27,130 | ₩27,130 | ₩25,749 | ₩26,003 | -4.15% | 3.5만 |
|---|
| 2026.05.11 | ₩28,283 | ₩28,283 | ₩26,553 | ₩27,049 | -4.36% | 4.4만 |
|---|
| 2026.05.08 | ₩28,203 | ₩28,712 | ₩27,210 | ₩28,672 | +1.66% | 6.5만 |
|---|
| 2026.05.07 | ₩28,028 | ₩28,364 | ₩27,465 | ₩28,364 | +1.20% | 6.2만 |
|---|
| 2026.05.06 | ₩27,492 | ₩27,559 | ₩26,634 | ₩26,902 | -2.15% | 1.7만 |
|---|
| 2026.05.05 | ₩28,404 | ₩28,404 | ₩27,358 | ₩27,841 | -1.98% | 1.8만 |
|---|
| 2026.05.04 | ₩28,458 | ₩28,900 | ₩27,653 | ₩27,881 | -2.03% | 2.7만 |
|---|
| 2026.05.01 | ₩28,605 | ₩29,235 | ₩28,310 | ₩28,632 | +0.09% | 3.3만 |
|---|
| 2026.04.30 | ₩27,090 | ₩28,297 | ₩26,835 | ₩28,283 | +4.41% | 2.4만 |
|---|
| 2026.04.29 | ₩28,082 | ₩28,672 | ₩27,210 | ₩27,210 | -3.10% | 2.5만 |
|---|
| 2026.04.28 | ₩27,559 | ₩28,913 | ₩27,559 | ₩28,913 | +4.91% | 4.3만 |
|---|
| 2026.04.27 | ₩28,645 | ₩28,645 | ₩27,452 | ₩27,720 | -3.23% | 3.5만 |
|---|
| 2026.04.24 | ₩28,337 | ₩28,605 | ₩26,888 | ₩28,605 | +0.95% | 5.3만 |
|---|
| 2026.04.23 | ₩28,833 | ₩28,900 | ₩25,614 | ₩28,565 | -0.93% | 14.8만 |
|---|
| 2026.04.22 | ₩34,881 | ₩35,471 | ₩32,762 | ₩33,741 | -3.27% | 9.8만 |
|---|
| 2026.04.21 | ₩34,197 | ₩35,874 | ₩34,197 | ₩35,176 | +2.86% | 1.1만 |
|---|
| 2026.04.20 | ₩35,324 | ₩35,874 | ₩34,238 | ₩34,412 | -2.58% | 1.6만 |
|---|
| 2026.04.17 | ₩34,707 | ₩34,895 | ₩34,036 | ₩34,546 | -0.46% | 9.8천 |
|---|
| 2026.04.16 | ₩33,433 | ₩34,144 | ₩32,668 | ₩33,755 | +0.96% | 9.2천 |
|---|
| 2026.04.15 | ₩32,119 | ₩32,534 | ₩31,596 | ₩32,320 | +0.63% | 8천 |
|---|
| 2026.04.14 | ₩30,845 | ₩31,140 | ₩30,711 | ₩31,140 | +0.96% | 8.4천 |
|---|
| 2026.04.13 | ₩28,645 | ₩30,550 | ₩28,645 | ₩30,442 | +6.27% | 7.6천 |
|---|
| 2026.04.10 | ₩29,436 | ₩29,705 | ₩28,645 | ₩28,645 | -2.69% | 5.5천 |
|---|
| 2026.04.09 | ₩30,952 | ₩30,952 | ₩29,705 | ₩30,295 | -2.12% | 2.2천 |
|---|
| 2026.04.08 | ₩33,071 | ₩33,071 | ₩31,381 | ₩31,502 | -4.74% | 2.9천 |
|---|
| 2026.04.07 | ₩31,944 | ₩32,347 | ₩31,904 | ₩32,347 | +1.26% | 5천 |
|---|
| 2026.04.06 | ₩32,722 | ₩32,776 | ₩32,508 | ₩32,776 | +0.16% | 400 |
|---|
| 2026.04.02 | ₩32,843 | ₩33,259 | ₩32,776 | ₩33,259 | +1.27% | 8.4천 |
|---|
| 2026.04.01 | ₩31,931 | ₩32,440 | ₩31,931 | ₩32,132 | +0.63% | 2.4천 |
|---|
| 2026.03.31 | ₩31,435 | ₩31,676 | ₩31,435 | ₩31,676 | +0.77% | 900 |
|---|
| 2026.03.30 | ₩31,006 | ₩31,006 | ₩30,536 | ₩30,536 | -1.51% | 500 |
|---|
| 2026.03.27 | ₩30,550 | ₩30,550 | ₩30,295 | ₩30,295 | -0.83% | 800 |
|---|
| 2026.03.26 | ₩32,011 | ₩32,011 | ₩31,757 | ₩31,757 | -0.80% | 400 |
|---|
| 2026.03.25 | ₩32,011 | ₩32,011 | ₩30,858 | ₩31,622 | -1.21% | 1.2천 |
|---|
| 2026.03.24 | ₩32,521 | ₩32,668 | ₩30,737 | ₩31,488 | -3.18% | 5.3천 |
|---|