시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long MCHP Daily ETF 과거 주가
Tradr 2X Long MCHP Daily ETF · MCHU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long MCHP Daily ETF · MCHU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,809 | ₩17,809 | ₩17,809 | ₩17,809 | 0.00% | 100 |
| 2026.10.08 | ₩18,278 | ₩18,586 | ₩17,648 | ₩17,755 | -2.86% | 1.1천 |
| 2026.10.07 | ₩18,693 | ₩19,122 | ₩18,653 | ₩19,055 | +1.94% | 2.2천 |
| 2026.10.06 | ₩21,239 | ₩21,239 | ₩20,650 | ₩20,650 | -2.78% | 6.4천 |
| 2026.10.05 | ₩20,315 | ₩20,918 | ₩20,194 | ₩20,784 | +2.31% | 1.9천 |
| 2026.10.02 | ₩21,105 | ₩21,561 | ₩20,717 | ₩20,717 | -1.84% | 9.2천 |
| 2026.10.01 | ₩19,403 | ₩19,403 | ₩19,403 | ₩19,403 | 0.00% | 100 |
| 2026.09.30 | ₩19,846 | ₩19,846 | ₩19,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,055 |
| -3.98% |
| 1.2천 |
| 2026.09.29 | ₩19,819 | ₩20,100 | ₩19,444 | ₩19,444 | -1.89% | 7.6천 |
|---|
| 2026.09.28 | ₩18,251 | ₩19,095 | ₩18,251 | ₩19,055 | +4.41% | 4.8천 |
|---|
| 2026.09.25 | ₩19,484 | ₩19,537 | ₩19,377 | ₩19,377 | -0.55% | 4.6천 |
|---|
| 2026.09.24 | ₩17,474 | ₩17,581 | ₩17,407 | ₩17,581 | +0.61% | 1.3천 |
|---|
| 2026.09.23 | ₩17,702 | ₩17,929 | ₩17,702 | ₩17,929 | +1.29% | 800 |
|---|
| 2026.09.22 | ₩17,755 | ₩18,144 | ₩17,755 | ₩18,144 | +2.19% | 2.2천 |
|---|
| 2026.09.21 | ₩16,991 | ₩17,782 | ₩16,991 | ₩17,782 | +4.65% | 800 |
|---|
| 2026.09.18 | ₩16,161 | ₩16,938 | ₩16,161 | ₩16,938 | +4.81% | 1.4천 |
|---|
| 2026.09.17 | ₩16,214 | ₩16,214 | ₩15,826 | ₩15,893 | -1.98% | 1.7천 |
|---|
| 2026.09.16 | ₩15,249 | ₩15,263 | ₩15,249 | ₩15,263 | +0.09% | 600 |
|---|
| 2026.09.15 | ₩15,946 | ₩16,107 | ₩15,946 | ₩16,107 | +1.01% | 6.5천 |
|---|
| 2026.09.14 | ₩16,201 | ₩16,201 | ₩16,201 | ₩16,201 | 0.00% | 900 |
|---|
| 2026.09.11 | ₩17,286 | ₩17,447 | ₩17,273 | ₩17,447 | +0.93% | 1.4천 |
|---|
| 2026.09.10 | ₩16,656 | ₩16,656 | ₩16,281 | ₩16,281 | -2.25% | 1.3천 |
|---|
| 2026.09.09 | ₩17,045 | ₩17,045 | ₩16,898 | ₩16,898 | -0.86% | 1.6천 |
|---|
| 2026.09.08 | ₩17,058 | ₩17,058 | ₩17,058 | ₩17,058 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩17,514 | ₩17,514 | ₩17,514 | ₩17,514 | 0.00% | 800 |
|---|
| 2026.09.03 | ₩16,924 | ₩17,032 | ₩16,911 | ₩17,005 | +0.48% | 1.1천 |
|---|
| 2026.09.02 | ₩16,697 | ₩16,871 | ₩16,656 | ₩16,871 | +1.04% | 2.4천 |
|---|
| 2026.09.01 | ₩16,254 | ₩16,254 | ₩16,254 | ₩16,254 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩17,005 | ₩17,300 | ₩17,005 | ₩17,233 | +1.34% | 1.2천 |
|---|
| 2026.08.28 | ₩19,296 | ₩19,296 | ₩17,018 | ₩17,018 | -11.81% | 3.6천 |
|---|
| 2026.08.27 | ₩17,876 | ₩18,144 | ₩17,836 | ₩18,144 | +1.50% | 1.1천 |
|---|
| 2026.08.26 | ₩17,313 | ₩17,447 | ₩17,313 | ₩17,447 | +0.77% | 700 |
|---|
| 2026.08.25 | ₩18,479 | ₩18,479 | ₩17,259 | ₩17,300 | -6.38% | 1.6천 |
|---|
| 2026.08.24 | ₩17,447 | ₩17,621 | ₩17,447 | ₩17,621 | +1.00% | 600 |
|---|
| 2026.08.21 | ₩18,291 | ₩18,318 | ₩18,291 | ₩18,318 | +0.15% | 400 |
|---|
| 2026.08.20 | ₩18,479 | ₩18,492 | ₩18,184 | ₩18,184 | -1.60% | 900 |
|---|
| 2026.08.19 | ₩19,926 | ₩20,033 | ₩18,814 | ₩18,814 | -5.58% | 1.6천 |
|---|
| 2026.08.18 | ₩18,425 | ₩19,283 | ₩18,358 | ₩19,283 | +4.65% | 1.7천 |
|---|
| 2026.08.17 | ₩20,033 | ₩20,476 | ₩20,033 | ₩20,476 | +2.21% | 600 |
|---|
| 2026.08.14 | ₩19,015 | ₩19,872 | ₩19,015 | ₩19,872 | +4.51% | 4.6천 |
|---|
| 2026.08.13 | ₩20,073 | ₩20,234 | ₩19,350 | ₩19,350 | -3.60% | 5.6천 |
|---|
| 2026.08.12 | ₩20,569 | ₩20,569 | ₩20,047 | ₩20,047 | -2.54% | 1.9천 |
|---|
| 2026.08.11 | ₩21,588 | ₩22,110 | ₩20,931 | ₩20,931 | -3.04% | 5.5천 |
|---|
| 2026.08.10 | ₩23,504 | ₩23,504 | ₩21,052 | ₩21,186 | -9.86% | 9천 |
|---|
| 2026.08.07 | ₩21,306 | ₩23,048 | ₩21,280 | ₩22,834 | +7.17% | 1.1만 |
|---|
| 2026.08.06 | ₩19,966 | ₩20,342 | ₩18,023 | ₩18,104 | -9.33% | 2만 |
|---|
| 2026.08.05 | ₩20,770 | ₩20,770 | ₩19,310 | ₩19,712 | -5.10% | 8.5천 |
|---|
| 2026.08.04 | ₩20,275 | ₩21,159 | ₩20,114 | ₩21,159 | +4.36% | 4.7천 |
|---|
| 2026.08.03 | ₩17,367 | ₩18,479 | ₩17,367 | ₩18,479 | +6.40% | 1.9천 |
|---|
| 2026.07.31 | ₩19,135 | ₩19,698 | ₩18,090 | ₩18,090 | -5.46% | 4.5천 |
|---|
| 2026.07.30 | ₩17,514 | ₩18,613 | ₩17,514 | ₩18,439 | +5.28% | 6.2천 |
|---|
| 2026.07.29 | ₩18,251 | ₩18,546 | ₩16,764 | ₩16,764 | -8.15% | 5천 |
|---|
| 2026.07.28 | ₩18,908 | ₩19,551 | ₩18,358 | ₩19,310 | +2.13% | 6천 |
|---|
| 2026.07.27 | ₩20,583 | ₩20,636 | ₩20,073 | ₩20,073 | -2.47% | 1천 |
|---|
| 2026.07.24 | ₩20,998 | ₩20,998 | ₩20,301 | ₩20,556 | -2.11% | 3.1천 |
|---|
| 2026.07.23 | ₩21,682 | ₩22,794 | ₩21,333 | ₩21,842 | +0.74% | 4.3천 |
|---|
| 2026.07.22 | ₩21,615 | ₩24,134 | ₩21,615 | ₩23,986 | +10.97% | 2.6천 |
|---|
| 2026.07.21 | ₩22,861 | ₩23,062 | ₩22,472 | ₩23,062 | +0.88% | 3.1천 |
|---|
| 2026.07.20 | ₩22,325 | ₩22,325 | ₩21,548 | ₩21,588 | -3.30% | 4.6천 |
|---|
| 2026.07.17 | ₩20,395 | ₩21,923 | ₩20,395 | ₩21,816 | +6.96% | 1.9천 |
|---|
| 2026.07.16 | ₩22,901 | ₩23,571 | ₩21,883 | ₩22,231 | -2.93% | 2.5천 |
|---|
| 2026.07.15 | ₩25,568 | ₩25,568 | ₩23,397 | ₩24,857 | -2.78% | 6.1천 |
|---|
| 2026.07.14 | ₩25,259 | ₩25,608 | ₩25,259 | ₩25,367 | +0.42% | 4.5천 |
|---|
| 2026.07.13 | ₩24,656 | ₩24,764 | ₩23,745 | ₩23,745 | -3.70% | 3.9천 |
|---|
| 2026.07.10 | ₩25,822 | ₩26,465 | ₩25,822 | ₩26,331 | +1.97% | 3.3천 |
|---|
| 2026.07.09 | ₩26,666 | ₩27,216 | ₩25,849 | ₩26,063 | -2.26% | 1.1천 |
|---|
| 2026.07.08 | ₩23,491 | ₩24,589 | ₩23,491 | ₩24,589 | +4.68% | 1.4천 |
|---|
| 2026.07.07 | ₩23,316 | ₩23,611 | ₩22,821 | ₩23,611 | +1.26% | 3.9천 |
|---|
| 2026.07.06 | ₩26,063 | ₩26,559 | ₩25,795 | ₩25,836 | -0.87% | 1천 |
|---|
| 2026.07.02 | ₩25,929 | ₩25,929 | ₩23,544 | ₩24,080 | -7.13% | 4.1천 |
|---|
| 2026.07.01 | ₩27,216 | ₩27,403 | ₩26,733 | ₩26,733 | -1.77% | 1.8천 |
|---|
| 2026.06.30 | ₩26,599 | ₩28,274 | ₩26,586 | ₩28,274 | +6.30% | 3.2천 |
|---|
| 2026.06.29 | ₩25,795 | ₩26,867 | ₩24,777 | ₩26,251 | +1.77% | 2.5천 |
|---|
| 2026.06.26 | ₩26,264 | ₩26,653 | ₩25,728 | ₩26,412 | +0.56% | 5.7천 |
|---|
| 2026.06.25 | ₩32,053 | ₩32,053 | ₩29,802 | ₩29,802 | -7.02% | 3.9천 |
|---|
| 2026.06.24 | ₩29,708 | ₩29,708 | ₩28,904 | ₩28,904 | -2.71% | 1.7천 |
|---|
| 2026.06.23 | ₩32,629 | ₩33,125 | ₩29,052 | ₩29,641 | -9.16% | 1.6만 |
|---|
| 2026.06.22 | ₩36,020 | ₩36,971 | ₩35,511 | ₩36,140 | +0.33% | 1.2만 |
|---|
| 2026.06.18 | ₩33,501 | ₩34,666 | ₩33,501 | ₩34,532 | +3.08% | 1.6만 |
|---|
| 2026.06.17 | ₩32,589 | ₩33,045 | ₩30,847 | ₩30,847 | -5.35% | 5.3천 |
|---|
| 2026.06.16 | ₩34,358 | ₩36,167 | ₩31,852 | ₩31,852 | -7.29% | 1.7만 |
|---|
| 2026.06.15 | ₩34,117 | ₩35,283 | ₩34,117 | ₩35,149 | +3.02% | 9.5천 |
|---|
| 2026.06.12 | ₩30,057 | ₩31,705 | ₩30,003 | ₩31,705 | +5.48% | 7.3천 |
|---|
| 2026.06.11 | ₩28,650 | ₩30,325 | ₩27,805 | ₩30,325 | +5.85% | 4.8천 |
|---|
| 2026.06.10 | ₩28,422 | ₩28,797 | ₩26,948 | ₩27,095 | -4.67% | 3.8천 |
|---|
| 2026.06.09 | ₩30,633 | ₩30,887 | ₩26,184 | ₩29,038 | -5.21% | 6.4천 |
|---|
| 2026.06.08 | ₩29,172 | ₩29,936 | ₩29,172 | ₩29,333 | +0.55% | 6.9천 |
|---|
| 2026.06.05 | ₩30,780 | ₩31,115 | ₩27,524 | ₩27,524 | -10.58% | 6.5천 |
|---|
| 2026.06.04 | ₩33,755 | ₩34,975 | ₩32,670 | ₩32,683 | -3.18% | 3.6만 |
|---|
| 2026.06.03 | ₩33,688 | ₩33,688 | ₩31,557 | ₩33,018 | -1.99% | 1.8만 |
|---|
| 2026.06.02 | ₩34,439 | ₩34,573 | ₩31,758 | ₩33,366 | -3.11% | 6.1만 |
|---|
| 2026.06.01 | ₩29,454 | ₩29,963 | ₩29,454 | ₩29,614 | +0.55% | 1.2만 |
|---|
| 2026.05.29 | ₩32,964 | ₩34,291 | ₩31,959 | ₩31,959 | -3.05% | 5.4천 |
|---|
| 2026.05.28 | ₩32,643 | ₩34,291 | ₩32,643 | ₩32,951 | +0.94% | 400 |
|---|