시장 데이터를 불러오는 중
전체 종목
Tradr 2X Short LITE Daily ETF 과거 주가
Tradr 2X Short LITE Daily ETF · LITZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Short LITE Daily ETF · LITZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,306 | ₩25,084 | ₩21,850 | ₩23,841 | +2.29% | 424.4만 |
| 2026.10.08 | ₩25,725 | ₩27,462 | ₩24,389 | ₩26,500 | +3.01% | 325.2만 |
| 2026.10.07 | ₩24,322 | ₩25,044 | ₩23,533 | ₩23,841 | -1.98% | 235.8만 |
| 2026.10.06 | ₩24,576 | ₩25,204 | ₩22,812 | ₩22,919 | -6.74% | 200.3만 |
| 2026.10.05 | ₩24,923 | ₩25,779 | ₩23,360 | ₩24,883 | -0.16% | 139.5만 |
| 2026.10.02 | ₩26,794 | ₩27,663 | ₩24,856 | ₩25,217 | -5.89% | 310.3만 |
| 2026.10.01 | ₩31,565 | ₩32,487 | ₩25,110 | ₩27,262 | -13.63% | 606.4만 |
| 2026.09.30 | ₩31,351 | ₩34,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,694 |
| ₩32,193 |
| +2.69% |
| 165만 |
| 2026.09.29 | ₩34,077 | ₩34,893 | ₩30,042 | ₩32,140 | -5.69% | 183.3만 |
|---|
| 2026.09.28 | ₩34,144 | ₩38,888 | ₩33,917 | ₩35,908 | +5.17% | 90.3만 |
|---|
| 2026.09.25 | ₩35,080 | ₩36,630 | ₩32,915 | ₩34,492 | -1.68% | 80만 |
|---|
| 2026.09.24 | ₩35,801 | ₩36,710 | ₩33,663 | ₩35,414 | -1.08% | 46.1만 |
|---|
| 2026.09.23 | ₩34,492 | ₩35,775 | ₩33,276 | ₩34,826 | +0.97% | 77.6만 |
|---|
| 2026.09.22 | ₩34,746 | ₩34,812 | ₩30,336 | ₩34,211 | -1.54% | 168.5만 |
|---|
| 2026.09.21 | ₩33,302 | ₩34,265 | ₩31,538 | ₩33,677 | +1.12% | 159.8만 |
|---|
| 2026.09.18 | ₩36,456 | ₩38,381 | ₩33,677 | ₩35,280 | -3.23% | 105.9만 |
|---|
| 2026.09.17 | ₩35,173 | ₩39,129 | ₩34,692 | ₩38,701 | +10.03% | 95.8만 |
|---|
| 2026.09.16 | ₩43,512 | ₩43,512 | ₩34,639 | ₩36,563 | -15.97% | 258.2만 |
|---|
| 2026.09.15 | ₩44,795 | ₩45,971 | ₩43,352 | ₩45,223 | +0.95% | 46.6만 |
|---|
| 2026.09.14 | ₩43,459 | ₩45,757 | ₩42,176 | ₩45,597 | +4.92% | 98만 |
|---|
| 2026.09.11 | ₩36,510 | ₩39,022 | ₩34,371 | ₩38,167 | +4.54% | 92.4만 |
|---|
| 2026.09.10 | ₩35,815 | ₩37,525 | ₩33,409 | ₩37,311 | +4.18% | 161.4만 |
|---|
| 2026.09.09 | ₩34,532 | ₩34,532 | ₩31,164 | ₩33,783 | -2.17% | 178.8만 |
|---|
| 2026.09.08 | ₩42,550 | ₩43,833 | ₩32,340 | ₩34,532 | -18.84% | 363.3만 |
|---|
| 2026.09.04 | ₩46,666 | ₩48,590 | ₩43,726 | ₩44,154 | -5.38% | 71만 |
|---|
| 2026.09.03 | ₩45,490 | ₩50,996 | ₩45,437 | ₩48,109 | +5.76% | 49.2만 |
|---|
| 2026.09.02 | ₩46,238 | ₩47,896 | ₩43,993 | ₩45,597 | -1.39% | 89.2만 |
|---|
| 2026.09.01 | ₩43,138 | ₩47,147 | ₩42,176 | ₩45,811 | +6.20% | 80.7만 |
|---|
| 2026.08.31 | ₩43,726 | ₩44,261 | ₩41,267 | ₩41,641 | -4.77% | 43.6만 |
|---|
| 2026.08.28 | ₩39,717 | ₩43,619 | ₩39,610 | ₩43,566 | +9.69% | 65.7만 |
|---|
| 2026.08.27 | ₩38,113 | ₩41,748 | ₩37,418 | ₩38,648 | +1.40% | 110.1만 |
|---|
| 2026.08.26 | ₩46,078 | ₩46,399 | ₩39,236 | ₩40,038 | -13.11% | 109.4만 |
|---|
| 2026.08.25 | ₩49,125 | ₩51,049 | ₩45,330 | ₩45,437 | -7.51% | 51.8만 |
|---|
| 2026.08.24 | ₩53,562 | ₩57,517 | ₩50,996 | ₩52,493 | -2.00% | 82.5만 |
|---|
| 2026.08.21 | ₩45,116 | ₩49,553 | ₩42,443 | ₩48,270 | +6.99% | 53.5만 |
|---|
| 2026.08.20 | ₩53,508 | ₩55,219 | ₩46,773 | ₩46,933 | -12.29% | 72.9만 |
|---|
| 2026.08.19 | ₩46,452 | ₩54,417 | ₩46,399 | ₩53,829 | +15.88% | 89.6만 |
|---|
| 2026.08.18 | ₩45,704 | ₩49,446 | ₩42,817 | ₩48,590 | +6.32% | 110.6만 |
|---|
| 2026.08.17 | ₩42,603 | ₩44,474 | ₩37,686 | ₩40,572 | -4.77% | 143.8만 |
|---|
| 2026.08.14 | ₩48,644 | ₩49,232 | ₩41,214 | ₩44,795 | -7.91% | 85.1만 |
|---|
| 2026.08.13 | ₩45,223 | ₩50,301 | ₩43,566 | ₩49,927 | +10.40% | 86만 |
|---|
| 2026.08.12 | ₩49,606 | ₩59,228 | ₩39,877 | ₩45,169 | -8.94% | 228.4만 |
|---|
| 2026.08.11 | ₩63,184 | ₩66,819 | ₩61,259 | ₩61,633 | -2.45% | 50만 |
|---|
| 2026.08.10 | ₩48,484 | ₩63,077 | ₩47,949 | ₩62,596 | +29.11% | 73.4만 |
|---|
| 2026.08.07 | ₩56,341 | ₩57,464 | ₩48,109 | ₩53,829 | -4.46% | 64.1만 |
|---|
| 2026.08.06 | ₩65,482 | ₩67,834 | ₩54,577 | ₩61,420 | -6.20% | 52.2만 |
|---|
| 2026.08.05 | ₩63,130 | ₩63,130 | ₩55,058 | ₩63,077 | -0.08% | 26.7만 |
|---|
| 2026.08.04 | ₩59,121 | ₩66,284 | ₩56,288 | ₩59,388 | +0.45% | 58.3만 |
|---|
| 2026.08.03 | ₩96,432 | ₩99,586 | ₩71,576 | ₩72,538 | -24.78% | 21.3만 |
|---|
| 2026.07.31 | ₩79,755 | ₩94,829 | ₩73,554 | ₩89,002 | +11.60% | 23.8만 |
|---|
| 2026.07.30 | ₩109,796 | ₩113,324 | ₩92,744 | ₩95,043 | -13.44% | 19.3만 |
|---|
| 2026.07.29 | ₩115,623 | ₩138,181 | ₩115,623 | ₩135,348 | +17.06% | 11.7만 |
|---|
| 2026.07.28 | ₩110,651 | ₩131,499 | ₩110,063 | ₩117,921 | +6.57% | 25.1만 |
|---|
| 2026.07.27 | ₩87,773 | ₩103,435 | ₩87,773 | ₩100,442 | +14.43% | 10.6만 |
|---|
| 2026.07.24 | ₩79,915 | ₩90,178 | ₩76,494 | ₩88,949 | +11.30% | 23만 |
|---|
| 2026.07.23 | ₩75,264 | ₩77,509 | ₩64,306 | ₩75,906 | +0.85% | 41.9만 |
|---|
| 2026.07.22 | ₩79,594 | ₩79,755 | ₩71,362 | ₩76,868 | -3.43% | 20.3만 |
|---|
| 2026.07.21 | ₩81,732 | ₩83,924 | ₩74,142 | ₩75,264 | -7.91% | 25.6만 |
|---|
| 2026.07.20 | ₩92,530 | ₩92,798 | ₩82,534 | ₩92,744 | +0.23% | 28.3만 |
|---|
| 2026.07.17 | ₩119,258 | ₩126,902 | ₩97,608 | ₩101,885 | -14.57% | 21.7만 |
|---|
| 2026.07.16 | ₩104,611 | ₩113,324 | ₩102,045 | ₩110,438 | +5.57% | 12만 |
|---|
| 2026.07.15 | ₩85,260 | ₩105,466 | ₩83,871 | ₩98,250 | +15.24% | 20.1만 |
|---|
| 2026.07.14 | ₩83,871 | ₩89,430 | ₩79,006 | ₩84,886 | +1.21% | 15.8만 |
|---|
| 2026.07.13 | ₩94,722 | ₩97,876 | ₩87,666 | ₩96,753 | +2.14% | 18.4만 |
|---|
| 2026.07.10 | ₩96,967 | ₩98,571 | ₩88,254 | ₩89,270 | -7.94% | 13.3만 |
|---|
| 2026.07.09 | ₩102,954 | ₩104,558 | ₩86,436 | ₩93,225 | -9.45% | 24.5만 |
|---|
| 2026.07.08 | ₩125,779 | ₩127,650 | ₩115,569 | ₩119,311 | -5.14% | 7만 |
|---|
| 2026.07.07 | ₩121,503 | ₩127,757 | ₩111,988 | ₩122,465 | +0.79% | 14.6만 |
|---|
| 2026.07.06 | ₩113,217 | ₩117,547 | ₩107,925 | ₩112,683 | -0.47% | 5.4만 |
|---|
| 2026.07.02 | ₩101,564 | ₩117,601 | ₩95,844 | ₩113,591 | +11.84% | 18.8만 |
|---|
| 2026.07.01 | ₩92,103 | ₩98,891 | ₩87,987 | ₩95,898 | +4.12% | 12.7만 |
|---|
| 2026.06.30 | ₩87,292 | ₩88,361 | ₩81,358 | ₩84,298 | -3.43% | 13.5만 |
|---|
| 2026.06.29 | ₩96,326 | ₩107,979 | ₩85,528 | ₩86,169 | -10.54% | 18.3만 |
|---|
| 2026.06.26 | ₩92,744 | ₩102,259 | ₩92,316 | ₩94,615 | +2.02% | 12.8만 |
|---|
| 2026.06.25 | ₩79,541 | ₩95,684 | ₩77,189 | ₩84,886 | +6.72% | 11.7만 |
|---|
| 2026.06.24 | ₩94,348 | ₩97,448 | ₩83,550 | ₩88,949 | -5.72% | 9.5만 |
|---|
| 2026.06.23 | ₩91,515 | ₩94,882 | ₩87,559 | ₩92,103 | +0.64% | 11.2만 |
|---|
| 2026.06.22 | ₩89,590 | ₩93,706 | ₩77,777 | ₩80,343 | -10.32% | 15.1만 |
|---|
| 2026.06.18 | ₩82,962 | ₩92,904 | ₩82,588 | ₩89,430 | +7.80% | 11.9만 |
|---|
| 2026.06.17 | ₩84,459 | ₩88,682 | ₩81,893 | ₩85,260 | +0.95% | 11.4만 |
|---|
| 2026.06.16 | ₩72,378 | ₩86,329 | ₩72,111 | ₩84,512 | +16.77% | 22.1만 |
|---|
| 2026.06.15 | ₩70,560 | ₩77,616 | ₩65,215 | ₩72,217 | +2.35% | 17.4만 |
|---|
| 2026.06.12 | ₩84,940 | ₩89,270 | ₩75,906 | ₩78,579 | -7.49% | 14.6만 |
|---|
| 2026.06.11 | ₩89,483 | ₩94,882 | ₩84,298 | ₩84,512 | -5.56% | 17.1만 |
|---|
| 2026.06.10 | ₩97,715 | ₩98,303 | ₩84,779 | ₩91,835 | -6.02% | 32.1만 |
|---|
| 2026.06.09 | ₩82,855 | ₩108,299 | ₩82,588 | ₩100,014 | +20.71% | 38.9만 |
|---|
| 2026.06.08 | ₩85,314 | ₩97,020 | ₩81,732 | ₩85,902 | +0.69% | 27.1만 |
|---|
| 2026.06.05 | ₩84,672 | ₩94,187 | ₩74,302 | ₩92,637 | +9.41% | 50.3만 |
|---|
| 2026.06.04 | ₩86,971 | ₩92,744 | ₩77,349 | ₩78,953 | -9.22% | 22.9만 |
|---|
| 2026.06.03 | ₩68,315 | ₩80,717 | ₩65,642 | ₩80,022 | +17.14% | 44.6만 |
|---|
| 2026.06.02 | ₩86,971 | ₩87,399 | ₩67,193 | ₩68,369 | -21.39% | 36.4만 |
|---|
| 2026.06.01 | ₩113,966 | ₩117,654 | ₩87,506 | ₩93,546 | -17.92% | 12.1만 |
|---|
| 2026.05.29 | ₩104,504 | ₩114,073 | ₩103,275 | ₩106,215 | +1.64% | 6.1만 |
|---|
| 2026.05.28 | ₩89,163 | ₩105,840 | ₩86,276 | ₩104,611 | +17.33% | 8만 |
|---|
| 2026.05.27 | ₩95,470 | ₩104,771 | ₩93,386 | ₩95,844 | +0.39% | 5.2만 |
|---|
| 2026.05.26 | ₩84,245 | ₩95,470 | ₩84,245 | ₩94,187 | +11.80% | 9.1만 |
|---|
| 2026.05.22 | ₩83,924 | ₩89,537 | ₩83,389 | ₩87,559 | +4.33% | 10.3만 |
|---|
| 2026.05.21 | ₩106,963 | ₩109,582 | ₩81,305 | ₩84,298 | -21.19% | 12.4만 |
|---|
| 2026.05.20 | ₩97,341 | ₩110,758 | ₩94,401 | ₩108,353 | +11.31% | 8만 |
|---|
| 2026.05.19 | ₩108,086 | ₩114,019 | ₩98,571 | ₩103,488 | -4.25% | 16.2만 |
|---|
| 2026.05.18 | ₩92,851 | ₩109,315 | ₩91,942 | ₩104,611 | +12.67% | 30.8만 |
|---|
| 2026.05.15 | ₩93,439 | ₩96,486 | ₩86,490 | ₩89,109 | -4.63% | 9.5만 |
|---|
| 2026.05.14 | ₩83,336 | ₩86,276 | ₩80,182 | ₩83,389 | +0.06% | 13.8만 |
|---|
| 2026.05.13 | ₩76,227 | ₩85,100 | ₩74,302 | ₩78,792 | +3.37% | 47.8만 |
|---|
| 2026.05.12 | ₩82,427 | ₩93,599 | ₩72,271 | ₩85,902 | +4.22% | 33.7만 |
|---|
| 2026.05.11 | ₩102,473 | ₩102,473 | ₩72,271 | ₩76,708 | -25.14% | 29.4만 |
|---|
| 2026.05.08 | ₩111,186 | ₩124,496 | ₩106,589 | ₩114,661 | +3.13% | 12.7만 |
|---|
| 2026.05.07 | ₩112,309 | ₩125,940 | ₩112,255 | ₩117,333 | +4.47% | 10.2만 |
|---|
| 2026.05.06 | ₩95,738 | ₩114,286 | ₩93,011 | ₩105,734 | +10.44% | 10.5만 |
|---|
| 2026.05.05 | ₩99,319 | ₩101,564 | ₩91,140 | ₩95,844 | -3.50% | 17.8만 |
|---|
| 2026.05.04 | ₩96,753 | ₩104,825 | ₩93,813 | ₩99,960 | +3.31% | 7.6만 |
|---|
| 2026.05.01 | ₩115,890 | ₩116,852 | ₩97,074 | ₩105,947 | -8.58% | 10.3만 |
|---|
| 2026.04.30 | ₩119,846 | ₩132,568 | ₩113,164 | ₩118,082 | -1.47% | 6만 |
|---|
| 2026.04.29 | ₩146,787 | ₩147,909 | ₩119,953 | ₩132,675 | -9.61% | 5.2만 |
|---|
| 2026.04.28 | ₩152,934 | ₩162,182 | ₩142,190 | ₩157,905 | +3.25% | 3.9만 |
|---|
| 2026.04.27 | ₩138,555 | ₩150,582 | ₩135,882 | ₩137,058 | -1.08% | 2.8만 |
|---|
| 2026.04.24 | ₩144,007 | ₩147,642 | ₩126,100 | ₩130,964 | -9.06% | 5천 |
|---|
| 2026.04.23 | ₩133,156 | ₩146,787 | ₩133,156 | ₩142,029 | +6.66% | 3.3천 |
|---|