시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long MPWR Daily ETF 과거 주가
Tradr 2X Long MPWR Daily ETF · MPWX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long MPWR Daily ETF · MPWX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,867 | ₩21,001 | ₩19,687 | ₩20,599 | -1.29% | 4.2천 |
| 2026.10.08 | ₩21,323 | ₩21,484 | ₩19,781 | ₩20,143 | -5.53% | 1.3만 |
| 2026.10.07 | ₩22,677 | ₩22,677 | ₩21,457 | ₩21,833 | -3.73% | 7.8천 |
| 2026.10.06 | ₩23,603 | ₩23,603 | ₩23,066 | ₩23,335 | -1.14% | 1.2만 |
| 2026.10.05 | ₩22,798 | ₩23,576 | ₩22,208 | ₩23,576 | +3.41% | 1.3만 |
| 2026.10.02 | ₩21,336 | ₩22,731 | ₩21,336 | ₩22,409 | +5.03% | 2.1만 |
| 2026.10.01 | ₩19,593 | ₩20,223 | ₩19,244 | ₩20,022 | +2.19% | 1.7만 |
| 2026.09.30 | ₩19,821 | ₩19,821 | ₩19,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,633 |
| -0.95% |
| 8.4천 |
| 2026.09.29 | ₩20,492 | ₩20,492 | ₩19,714 | ₩19,808 | -3.34% | 6.2천 |
|---|
| 2026.09.28 | ₩19,580 | ₩19,727 | ₩18,976 | ₩19,727 | +0.75% | 1.4만 |
|---|
| 2026.09.25 | ₩19,969 | ₩20,384 | ₩19,325 | ₩20,197 | +1.14% | 1.2만 |
|---|
| 2026.09.24 | ₩18,708 | ₩19,553 | ₩18,708 | ₩19,271 | +3.01% | 1.4만 |
|---|
| 2026.09.23 | ₩19,258 | ₩19,888 | ₩18,332 | ₩19,888 | +3.27% | 2.4만 |
|---|
| 2026.09.22 | ₩18,695 | ₩20,773 | ₩18,695 | ₩20,478 | +9.54% | 6.3만 |
|---|
| 2026.09.21 | ₩16,214 | ₩17,850 | ₩16,214 | ₩17,850 | +10.09% | 1.6만 |
|---|
| 2026.09.18 | ₩15,409 | ₩16,267 | ₩15,409 | ₩16,267 | +5.57% | 1.6만 |
|---|
| 2026.09.17 | ₩14,671 | ₩14,993 | ₩14,484 | ₩14,993 | +2.19% | 7.6천 |
|---|
| 2026.09.16 | ₩14,430 | ₩15,033 | ₩14,363 | ₩14,363 | -0.46% | 4.4천 |
|---|
| 2026.09.15 | ₩14,859 | ₩14,859 | ₩14,282 | ₩14,282 | -3.88% | 1.7천 |
|---|
| 2026.09.14 | ₩15,020 | ₩15,127 | ₩14,323 | ₩14,323 | -4.64% | 8.4천 |
|---|
| 2026.09.11 | ₩15,878 | ₩16,897 | ₩15,878 | ₩16,750 | +5.49% | 1.8만 |
|---|
| 2026.09.10 | ₩15,422 | ₩15,838 | ₩15,422 | ₩15,556 | +0.87% | 4.1천 |
|---|
| 2026.09.09 | ₩16,656 | ₩16,656 | ₩15,959 | ₩15,999 | -3.95% | 4.9천 |
|---|
| 2026.09.08 | ₩16,857 | ₩16,884 | ₩16,294 | ₩16,307 | -3.26% | 2.2만 |
|---|
| 2026.09.04 | ₩16,589 | ₩16,589 | ₩16,160 | ₩16,589 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩15,972 | ₩16,549 | ₩15,731 | ₩16,307 | +2.10% | 6천 |
|---|
| 2026.09.02 | ₩16,562 | ₩16,897 | ₩16,455 | ₩16,455 | -0.65% | 5.1천 |
|---|
| 2026.09.01 | ₩16,495 | ₩16,643 | ₩16,294 | ₩16,589 | +0.57% | 1.1만 |
|---|
| 2026.08.31 | ₩17,930 | ₩17,970 | ₩17,514 | ₩17,850 | -0.45% | 6.1천 |
|---|
| 2026.08.28 | ₩18,627 | ₩18,627 | ₩17,488 | ₩17,488 | -6.12% | 5.1천 |
|---|
| 2026.08.27 | ₩19,338 | ₩19,338 | ₩18,735 | ₩19,057 | -1.46% | 6.6천 |
|---|
| 2026.08.26 | ₩18,963 | ₩19,030 | ₩18,426 | ₩18,855 | -0.57% | 6.8천 |
|---|
| 2026.08.25 | ₩18,627 | ₩19,191 | ₩18,614 | ₩18,909 | +1.51% | 1.2만 |
|---|
| 2026.08.24 | ₩18,560 | ₩18,560 | ₩17,823 | ₩18,399 | -0.87% | 7.4천 |
|---|
| 2026.08.21 | ₩19,513 | ₩19,513 | ₩19,311 | ₩19,311 | -1.03% | 3천 |
|---|
| 2026.08.20 | ₩19,378 | ₩19,513 | ₩19,137 | ₩19,137 | -1.25% | 4천 |
|---|
| 2026.08.19 | ₩18,775 | ₩19,472 | ₩18,104 | ₩18,842 | +0.36% | 6.9천 |
|---|
| 2026.08.18 | ₩20,478 | ₩20,599 | ₩19,057 | ₩19,888 | -2.88% | 3.8만 |
|---|
| 2026.08.17 | ₩22,758 | ₩23,402 | ₩22,517 | ₩22,517 | -1.06% | 6.4천 |
|---|
| 2026.08.14 | ₩20,840 | ₩22,047 | ₩20,827 | ₩22,020 | +5.66% | 9.8천 |
|---|
| 2026.08.13 | ₩22,892 | ₩22,892 | ₩20,800 | ₩20,840 | -8.96% | 1.5만 |
|---|
| 2026.08.12 | ₩23,871 | ₩23,965 | ₩22,825 | ₩22,825 | -4.38% | 1.4만 |
|---|
| 2026.08.11 | ₩22,423 | ₩22,865 | ₩22,061 | ₩22,208 | -0.96% | 4천 |
|---|
| 2026.08.10 | ₩23,241 | ₩23,241 | ₩21,551 | ₩21,551 | -7.27% | 1.1만 |
|---|
| 2026.08.07 | ₩22,503 | ₩22,503 | ₩21,310 | ₩22,074 | -1.91% | 8.7천 |
|---|
| 2026.08.06 | ₩19,419 | ₩22,356 | ₩19,419 | ₩21,202 | +9.19% | 2만 |
|---|
| 2026.08.05 | ₩19,673 | ₩20,974 | ₩19,486 | ₩20,974 | +6.61% | 2.7만 |
|---|
| 2026.08.04 | ₩22,235 | ₩22,235 | ₩20,116 | ₩20,116 | -9.53% | 3.8만 |
|---|
| 2026.08.03 | ₩22,396 | ₩22,718 | ₩19,365 | ₩20,518 | -8.38% | 4.9만 |
|---|
| 2026.07.31 | ₩25,601 | ₩27,304 | ₩22,798 | ₩23,066 | -9.90% | 8.5만 |
|---|
| 2026.07.30 | ₩20,787 | ₩20,787 | ₩19,271 | ₩19,888 | -4.32% | 4.6만 |
|---|
| 2026.07.29 | ₩18,319 | ₩19,781 | ₩17,823 | ₩17,823 | -2.71% | 9.3천 |
|---|
| 2026.07.28 | ₩18,922 | ₩19,714 | ₩18,212 | ₩19,043 | +0.64% | 7.7천 |
|---|
| 2026.07.27 | ₩21,108 | ₩21,122 | ₩19,030 | ₩20,666 | -2.10% | 3만 |
|---|
| 2026.07.24 | ₩21,859 | ₩22,154 | ₩20,237 | ₩20,304 | -7.12% | 1.4만 |
|---|
| 2026.07.23 | ₩22,329 | ₩22,745 | ₩21,846 | ₩22,530 | +0.90% | 1.2만 |
|---|
| 2026.07.22 | ₩21,417 | ₩23,160 | ₩21,417 | ₩22,651 | +5.76% | 2.4만 |
|---|
| 2026.07.21 | ₩22,570 | ₩22,570 | ₩21,551 | ₩22,020 | -2.44% | 2.8만 |
|---|
| 2026.07.20 | ₩20,813 | ₩21,524 | ₩20,317 | ₩20,505 | -1.48% | 9.7천 |
|---|
| 2026.07.17 | ₩18,185 | ₩20,773 | ₩17,890 | ₩19,821 | +9.00% | 1.7만 |
|---|
| 2026.07.16 | ₩20,062 | ₩20,357 | ₩19,298 | ₩19,808 | -1.27% | 1.4만 |
|---|
| 2026.07.15 | ₩22,798 | ₩22,798 | ₩19,955 | ₩21,296 | -6.59% | 1.8만 |
|---|
| 2026.07.14 | ₩21,377 | ₩22,624 | ₩21,256 | ₩22,007 | +2.95% | 2.5만 |
|---|
| 2026.07.13 | ₩18,104 | ₩20,049 | ₩18,104 | ₩19,499 | +7.70% | 3.4만 |
|---|
| 2026.07.10 | ₩21,189 | ₩21,699 | ₩20,787 | ₩21,444 | +1.20% | 1.2만 |
|---|
| 2026.07.09 | ₩22,557 | ₩22,919 | ₩21,699 | ₩22,047 | -2.26% | 1.4만 |
|---|
| 2026.07.08 | ₩19,566 | ₩20,572 | ₩19,110 | ₩20,331 | +3.91% | 2.6만 |
|---|
| 2026.07.07 | ₩19,244 | ₩19,781 | ₩17,890 | ₩19,083 | -0.84% | 3.7만 |
|---|
| 2026.07.06 | ₩21,028 | ₩21,994 | ₩20,652 | ₩21,377 | +1.66% | 1.8만 |
|---|
| 2026.07.02 | ₩21,336 | ₩22,476 | ₩18,775 | ₩19,700 | -7.67% | 1.9만 |
|---|
| 2026.07.01 | ₩21,752 | ₩22,584 | ₩21,015 | ₩21,015 | -3.39% | 1.9만 |
|---|
| 2026.06.30 | ₩21,403 | ₩22,825 | ₩21,403 | ₩22,745 | +6.27% | 3.6만 |
|---|
| 2026.06.29 | ₩20,585 | ₩21,055 | ₩19,338 | ₩20,411 | -0.85% | 2.2만 |
|---|
| 2026.06.26 | ₩21,725 | ₩22,181 | ₩20,116 | ₩20,411 | -6.05% | 3만 |
|---|
| 2026.06.25 | ₩26,365 | ₩26,392 | ₩22,584 | ₩24,890 | -5.60% | 2.4만 |
|---|
| 2026.06.24 | ₩25,279 | ₩25,279 | ₩23,469 | ₩24,528 | -2.97% | 2만 |
|---|
| 2026.06.23 | ₩24,823 | ₩26,392 | ₩23,603 | ₩24,314 | -2.05% | 3.4만 |
|---|
| 2026.06.22 | ₩31,140 | ₩31,140 | ₩27,304 | ₩28,431 | -8.70% | 1.9만 |
|---|
| 2026.06.18 | ₩28,431 | ₩29,892 | ₩28,350 | ₩29,664 | +4.34% | 4.3만 |
|---|
| 2026.06.17 | ₩29,021 | ₩29,021 | ₩25,480 | ₩25,561 | -11.92% | 2.7만 |
|---|
| 2026.06.16 | ₩34,439 | ₩34,439 | ₩27,693 | ₩27,693 | -19.59% | 4.7만 |
|---|
| 2026.06.15 | ₩34,358 | ₩34,358 | ₩32,105 | ₩33,714 | -1.87% | 2.6만 |
|---|
| 2026.06.12 | ₩30,375 | ₩31,408 | ₩30,308 | ₩30,804 | +1.41% | 1.4만 |
|---|
| 2026.06.11 | ₩29,839 | ₩31,086 | ₩28,833 | ₩31,086 | +4.18% | 1.5만 |
|---|
| 2026.06.10 | ₩28,833 | ₩30,201 | ₩26,942 | ₩27,090 | -6.05% | 1.7만 |
|---|
| 2026.06.09 | ₩32,253 | ₩32,253 | ₩24,568 | ₩29,101 | -9.77% | 2.5만 |
|---|
| 2026.06.08 | ₩30,778 | ₩31,193 | ₩28,887 | ₩30,094 | -2.22% | 1.6만 |
|---|
| 2026.06.05 | ₩30,898 | ₩31,408 | ₩27,586 | ₩27,586 | -10.72% | 2.3만 |
|---|
| 2026.06.04 | ₩34,425 | ₩35,123 | ₩32,078 | ₩34,667 | +0.70% | 3.3만 |
|---|
| 2026.06.03 | ₩34,103 | ₩36,343 | ₩33,527 | ₩36,343 | +6.57% | 2.7만 |
|---|
| 2026.06.02 | ₩31,649 | ₩33,473 | ₩31,582 | ₩33,473 | +5.76% | 4만 |
|---|
| 2026.06.01 | ₩31,099 | ₩31,421 | ₩29,061 | ₩30,483 | -1.98% | 7.9만 |
|---|
| 2026.05.29 | ₩33,889 | ₩34,989 | ₩31,314 | ₩31,314 | -7.60% | 1.3만 |
|---|
| 2026.05.28 | ₩32,950 | ₩34,908 | ₩32,132 | ₩34,747 | +5.45% | 1.8만 |
|---|
| 2026.05.27 | ₩37,550 | ₩37,550 | ₩32,320 | ₩33,728 | -10.18% | 2.5만 |
|---|
| 2026.05.26 | ₩35,444 | ₩37,496 | ₩33,942 | ₩35,458 | +0.04% | 3.6만 |
|---|
| 2026.05.22 | ₩30,965 | ₩32,628 | ₩30,965 | ₩32,306 | +4.33% | 2.8만 |
|---|
| 2026.05.21 | ₩29,115 | ₩31,287 | ₩29,115 | ₩31,193 | +7.14% | 1.5만 |
|---|
| 2026.05.20 | ₩29,034 | ₩30,979 | ₩28,203 | ₩30,979 | +6.70% | 1.3만 |
|---|
| 2026.05.19 | ₩27,291 | ₩28,431 | ₩25,749 | ₩27,747 | +1.67% | 9.2천 |
|---|
| 2026.05.18 | ₩30,174 | ₩30,174 | ₩27,613 | ₩28,471 | -5.64% | 1.2만 |
|---|
| 2026.05.15 | ₩31,287 | ₩32,038 | ₩31,113 | ₩31,113 | -0.56% | 2.9만 |
|---|
| 2026.05.14 | ₩34,224 | ₩35,029 | ₩33,527 | ₩33,969 | -0.74% | 3만 |
|---|
| 2026.05.13 | ₩34,573 | ₩36,383 | ₩33,996 | ₩35,391 | +2.37% | 3.6만 |
|---|
| 2026.05.12 | ₩32,803 | ₩33,487 | ₩30,630 | ₩33,339 | +1.64% | 2만 |
|---|
| 2026.05.11 | ₩33,165 | ₩36,155 | ₩33,165 | ₩35,941 | +8.37% | 1.4만 |
|---|
| 2026.05.08 | ₩33,983 | ₩33,983 | ₩32,776 | ₩33,393 | -1.74% | 1만 |
|---|
| 2026.05.07 | ₩34,975 | ₩34,975 | ₩31,985 | ₩32,508 | -7.06% | 2.6만 |
|---|
| 2026.05.06 | ₩32,749 | ₩35,807 | ₩32,011 | ₩35,793 | +9.30% | 1.6만 |
|---|
| 2026.05.05 | ₩32,883 | ₩33,741 | ₩32,186 | ₩32,856 | -0.08% | 3.2만 |
|---|
| 2026.05.04 | ₩33,621 | ₩33,621 | ₩31,502 | ₩32,548 | -3.19% | 2만 |
|---|
| 2026.05.01 | ₩31,408 | ₩33,098 | ₩30,134 | ₩32,615 | +3.84% | 4.2만 |
|---|
| 2026.04.30 | ₩31,462 | ₩34,466 | ₩31,462 | ₩34,466 | +9.55% | 8.1만 |
|---|
| 2026.04.29 | ₩31,703 | ₩31,703 | ₩30,147 | ₩30,643 | -3.34% | 7천 |
|---|
| 2026.04.28 | ₩30,442 | ₩31,341 | ₩29,316 | ₩29,799 | -2.11% | 1.4만 |
|---|
| 2026.04.27 | ₩33,969 | ₩34,372 | ₩31,649 | ₩33,352 | -1.82% | 2.3만 |
|---|
| 2026.04.24 | ₩35,538 | ₩36,517 | ₩34,184 | ₩35,203 | -0.94% | 3만 |
|---|