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 | ₩20,868 | ₩21,002 | ₩19,688 | ₩20,600 | -1.29% | 4.2천 |
| 2026.10.08 | ₩21,324 | ₩21,485 | ₩19,782 | ₩20,144 | -5.53% | 1.3만 |
| 2026.10.07 | ₩22,679 | ₩22,679 | ₩21,458 | ₩21,834 | -3.73% | 7.8천 |
| 2026.10.06 | ₩23,604 | ₩23,604 | ₩23,068 | ₩23,336 | -1.14% | 1.2만 |
| 2026.10.05 | ₩22,799 | ₩23,577 | ₩22,209 | ₩23,577 | +3.41% | 1.3만 |
| 2026.10.02 | ₩21,338 | ₩22,732 | ₩21,338 | ₩22,410 | +5.03% | 2.1만 |
| 2026.10.01 | ₩19,594 | ₩20,224 | ₩19,245 | ₩20,023 | +2.19% | 1.7만 |
| 2026.09.30 | ₩19,822 | ₩19,822 | ₩19,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,634 |
| -0.95% |
| 8.4천 |
| 2026.09.29 | ₩20,493 | ₩20,493 | ₩19,715 | ₩19,809 | -3.34% | 6.2천 |
|---|
| 2026.09.28 | ₩19,581 | ₩19,728 | ₩18,977 | ₩19,728 | +0.75% | 1.4만 |
|---|
| 2026.09.25 | ₩19,970 | ₩20,385 | ₩19,326 | ₩20,198 | +1.14% | 1.2만 |
|---|
| 2026.09.24 | ₩18,709 | ₩19,554 | ₩18,709 | ₩19,272 | +3.01% | 1.4만 |
|---|
| 2026.09.23 | ₩19,259 | ₩19,889 | ₩18,333 | ₩19,889 | +3.27% | 2.4만 |
|---|
| 2026.09.22 | ₩18,695 | ₩20,774 | ₩18,695 | ₩20,479 | +9.54% | 6.3만 |
|---|
| 2026.09.21 | ₩16,214 | ₩17,851 | ₩16,214 | ₩17,851 | +10.09% | 1.6만 |
|---|
| 2026.09.18 | ₩15,410 | ₩16,268 | ₩15,410 | ₩16,268 | +5.57% | 1.6만 |
|---|
| 2026.09.17 | ₩14,672 | ₩14,994 | ₩14,484 | ₩14,994 | +2.19% | 7.6천 |
|---|
| 2026.09.16 | ₩14,431 | ₩15,034 | ₩14,364 | ₩14,364 | -0.46% | 4.4천 |
|---|
| 2026.09.15 | ₩14,860 | ₩14,860 | ₩14,283 | ₩14,283 | -3.88% | 1.7천 |
|---|
| 2026.09.14 | ₩15,021 | ₩15,128 | ₩14,323 | ₩14,323 | -4.64% | 8.4천 |
|---|
| 2026.09.11 | ₩15,879 | ₩16,898 | ₩15,879 | ₩16,751 | +5.49% | 1.8만 |
|---|
| 2026.09.10 | ₩15,423 | ₩15,839 | ₩15,423 | ₩15,557 | +0.87% | 4.1천 |
|---|
| 2026.09.09 | ₩16,657 | ₩16,657 | ₩15,960 | ₩16,000 | -3.95% | 4.9천 |
|---|
| 2026.09.08 | ₩16,858 | ₩16,885 | ₩16,295 | ₩16,308 | -3.26% | 2.2만 |
|---|
| 2026.09.04 | ₩16,590 | ₩16,590 | ₩16,161 | ₩16,590 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩15,973 | ₩16,550 | ₩15,732 | ₩16,308 | +2.10% | 6천 |
|---|
| 2026.09.02 | ₩16,563 | ₩16,898 | ₩16,456 | ₩16,456 | -0.65% | 5.1천 |
|---|
| 2026.09.01 | ₩16,496 | ₩16,644 | ₩16,295 | ₩16,590 | +0.57% | 1.1만 |
|---|
| 2026.08.31 | ₩17,931 | ₩17,971 | ₩17,515 | ₩17,851 | -0.45% | 6.1천 |
|---|
| 2026.08.28 | ₩18,628 | ₩18,628 | ₩17,488 | ₩17,488 | -6.12% | 5.1천 |
|---|
| 2026.08.27 | ₩19,339 | ₩19,339 | ₩18,736 | ₩19,058 | -1.46% | 6.6천 |
|---|
| 2026.08.26 | ₩18,964 | ₩19,031 | ₩18,427 | ₩18,856 | -0.57% | 6.8천 |
|---|
| 2026.08.25 | ₩18,628 | ₩19,192 | ₩18,615 | ₩18,910 | +1.51% | 1.2만 |
|---|
| 2026.08.24 | ₩18,561 | ₩18,561 | ₩17,824 | ₩18,400 | -0.87% | 7.4천 |
|---|
| 2026.08.21 | ₩19,514 | ₩19,514 | ₩19,312 | ₩19,312 | -1.03% | 3천 |
|---|
| 2026.08.20 | ₩19,379 | ₩19,514 | ₩19,138 | ₩19,138 | -1.25% | 4천 |
|---|
| 2026.08.19 | ₩18,776 | ₩19,473 | ₩18,105 | ₩18,843 | +0.36% | 6.9천 |
|---|
| 2026.08.18 | ₩20,479 | ₩20,600 | ₩19,058 | ₩19,889 | -2.88% | 3.8만 |
|---|
| 2026.08.17 | ₩22,759 | ₩23,403 | ₩22,518 | ₩22,518 | -1.06% | 6.4천 |
|---|
| 2026.08.14 | ₩20,841 | ₩22,048 | ₩20,828 | ₩22,022 | +5.66% | 9.8천 |
|---|
| 2026.08.13 | ₩22,893 | ₩22,893 | ₩20,801 | ₩20,841 | -8.96% | 1.5만 |
|---|
| 2026.08.12 | ₩23,872 | ₩23,966 | ₩22,826 | ₩22,826 | -4.38% | 1.4만 |
|---|
| 2026.08.11 | ₩22,424 | ₩22,866 | ₩22,062 | ₩22,209 | -0.96% | 4천 |
|---|
| 2026.08.10 | ₩23,242 | ₩23,242 | ₩21,552 | ₩21,552 | -7.27% | 1.1만 |
|---|
| 2026.08.07 | ₩22,504 | ₩22,504 | ₩21,311 | ₩22,075 | -1.91% | 8.7천 |
|---|
| 2026.08.06 | ₩19,420 | ₩22,357 | ₩19,420 | ₩21,203 | +9.19% | 2만 |
|---|
| 2026.08.05 | ₩19,675 | ₩20,975 | ₩19,487 | ₩20,975 | +6.61% | 2.7만 |
|---|
| 2026.08.04 | ₩22,236 | ₩22,236 | ₩20,117 | ₩20,117 | -9.53% | 3.8만 |
|---|
| 2026.08.03 | ₩22,397 | ₩22,719 | ₩19,366 | ₩20,519 | -8.38% | 4.9만 |
|---|
| 2026.07.31 | ₩25,602 | ₩27,306 | ₩22,799 | ₩23,068 | -9.90% | 8.5만 |
|---|
| 2026.07.30 | ₩20,788 | ₩20,788 | ₩19,272 | ₩19,889 | -4.32% | 4.6만 |
|---|
| 2026.07.29 | ₩18,320 | ₩19,782 | ₩17,824 | ₩17,824 | -2.71% | 9.3천 |
|---|
| 2026.07.28 | ₩18,923 | ₩19,715 | ₩18,213 | ₩19,044 | +0.64% | 7.7천 |
|---|
| 2026.07.27 | ₩21,110 | ₩21,123 | ₩19,031 | ₩20,667 | -2.10% | 3만 |
|---|
| 2026.07.24 | ₩21,861 | ₩22,156 | ₩20,238 | ₩20,305 | -7.12% | 1.4만 |
|---|
| 2026.07.23 | ₩22,330 | ₩22,746 | ₩21,847 | ₩22,531 | +0.90% | 1.2만 |
|---|
| 2026.07.22 | ₩21,418 | ₩23,161 | ₩21,418 | ₩22,652 | +5.76% | 2.4만 |
|---|
| 2026.07.21 | ₩22,571 | ₩22,571 | ₩21,552 | ₩22,022 | -2.44% | 2.8만 |
|---|
| 2026.07.20 | ₩20,814 | ₩21,525 | ₩20,318 | ₩20,506 | -1.48% | 9.7천 |
|---|
| 2026.07.17 | ₩18,186 | ₩20,774 | ₩17,891 | ₩19,822 | +9.00% | 1.7만 |
|---|
| 2026.07.16 | ₩20,063 | ₩20,359 | ₩19,299 | ₩19,809 | -1.27% | 1.4만 |
|---|
| 2026.07.15 | ₩22,799 | ₩22,799 | ₩19,956 | ₩21,297 | -6.59% | 1.8만 |
|---|
| 2026.07.14 | ₩21,378 | ₩22,625 | ₩21,257 | ₩22,008 | +2.95% | 2.5만 |
|---|
| 2026.07.13 | ₩18,105 | ₩20,050 | ₩18,105 | ₩19,500 | +7.70% | 3.4만 |
|---|
| 2026.07.10 | ₩21,190 | ₩21,700 | ₩20,788 | ₩21,445 | +1.20% | 1.2만 |
|---|
| 2026.07.09 | ₩22,558 | ₩22,920 | ₩21,700 | ₩22,048 | -2.26% | 1.4만 |
|---|
| 2026.07.08 | ₩19,567 | ₩20,573 | ₩19,111 | ₩20,332 | +3.91% | 2.6만 |
|---|
| 2026.07.07 | ₩19,245 | ₩19,782 | ₩17,891 | ₩19,084 | -0.84% | 3.7만 |
|---|
| 2026.07.06 | ₩21,029 | ₩21,995 | ₩20,654 | ₩21,378 | +1.66% | 1.8만 |
|---|
| 2026.07.02 | ₩21,338 | ₩22,478 | ₩18,776 | ₩19,701 | -7.67% | 1.9만 |
|---|
| 2026.07.01 | ₩21,753 | ₩22,585 | ₩21,016 | ₩21,016 | -3.39% | 1.9만 |
|---|
| 2026.06.30 | ₩21,405 | ₩22,826 | ₩21,405 | ₩22,746 | +6.27% | 3.6만 |
|---|
| 2026.06.29 | ₩20,586 | ₩21,056 | ₩19,339 | ₩20,412 | -0.85% | 2.2만 |
|---|
| 2026.06.26 | ₩21,726 | ₩22,182 | ₩20,117 | ₩20,412 | -6.05% | 3만 |
|---|
| 2026.06.25 | ₩26,367 | ₩26,394 | ₩22,585 | ₩24,892 | -5.60% | 2.4만 |
|---|
| 2026.06.24 | ₩25,280 | ₩25,280 | ₩23,470 | ₩24,529 | -2.97% | 2만 |
|---|
| 2026.06.23 | ₩24,825 | ₩26,394 | ₩23,604 | ₩24,315 | -2.05% | 3.4만 |
|---|
| 2026.06.22 | ₩31,141 | ₩31,141 | ₩27,306 | ₩28,432 | -8.70% | 1.9만 |
|---|
| 2026.06.18 | ₩28,432 | ₩29,894 | ₩28,352 | ₩29,666 | +4.34% | 4.3만 |
|---|
| 2026.06.17 | ₩29,022 | ₩29,022 | ₩25,482 | ₩25,562 | -11.92% | 2.7만 |
|---|
| 2026.06.16 | ₩34,440 | ₩34,440 | ₩27,695 | ₩27,695 | -19.59% | 4.7만 |
|---|
| 2026.06.15 | ₩34,360 | ₩34,360 | ₩32,107 | ₩33,716 | -1.87% | 2.6만 |
|---|
| 2026.06.12 | ₩30,377 | ₩31,409 | ₩30,310 | ₩30,806 | +1.41% | 1.4만 |
|---|
| 2026.06.11 | ₩29,840 | ₩31,088 | ₩28,835 | ₩31,088 | +4.18% | 1.5만 |
|---|
| 2026.06.10 | ₩28,835 | ₩30,202 | ₩26,944 | ₩27,091 | -6.05% | 1.7만 |
|---|
| 2026.06.09 | ₩32,254 | ₩32,254 | ₩24,570 | ₩29,103 | -9.77% | 2.5만 |
|---|
| 2026.06.08 | ₩30,779 | ₩31,195 | ₩28,888 | ₩30,095 | -2.22% | 1.6만 |
|---|
| 2026.06.05 | ₩30,900 | ₩31,409 | ₩27,587 | ₩27,587 | -10.72% | 2.3만 |
|---|
| 2026.06.04 | ₩34,427 | ₩35,124 | ₩32,080 | ₩34,668 | +0.70% | 3.3만 |
|---|
| 2026.06.03 | ₩34,105 | ₩36,345 | ₩33,529 | ₩36,345 | +6.57% | 2.7만 |
|---|
| 2026.06.02 | ₩31,651 | ₩33,475 | ₩31,584 | ₩33,475 | +5.76% | 4만 |
|---|
| 2026.06.01 | ₩31,101 | ₩31,423 | ₩29,063 | ₩30,484 | -1.98% | 7.9만 |
|---|
| 2026.05.29 | ₩33,891 | ₩34,990 | ₩31,316 | ₩31,316 | -7.60% | 1.3만 |
|---|
| 2026.05.28 | ₩32,952 | ₩34,910 | ₩32,134 | ₩34,749 | +5.45% | 1.8만 |
|---|
| 2026.05.27 | ₩37,552 | ₩37,552 | ₩32,321 | ₩33,730 | -10.18% | 2.5만 |
|---|
| 2026.05.26 | ₩35,446 | ₩37,498 | ₩33,944 | ₩35,460 | +0.04% | 3.6만 |
|---|
| 2026.05.22 | ₩30,967 | ₩32,630 | ₩30,967 | ₩32,308 | +4.33% | 2.8만 |
|---|
| 2026.05.21 | ₩29,116 | ₩31,289 | ₩29,116 | ₩31,195 | +7.14% | 1.5만 |
|---|
| 2026.05.20 | ₩29,036 | ₩30,980 | ₩28,204 | ₩30,980 | +6.70% | 1.3만 |
|---|
| 2026.05.19 | ₩27,292 | ₩28,432 | ₩25,750 | ₩27,748 | +1.67% | 9.2천 |
|---|
| 2026.05.18 | ₩30,176 | ₩30,176 | ₩27,614 | ₩28,472 | -5.64% | 1.2만 |
|---|
| 2026.05.15 | ₩31,289 | ₩32,040 | ₩31,114 | ₩31,114 | -0.56% | 2.9만 |
|---|
| 2026.05.14 | ₩34,226 | ₩35,031 | ₩33,529 | ₩33,971 | -0.74% | 3만 |
|---|
| 2026.05.13 | ₩34,575 | ₩36,385 | ₩33,998 | ₩35,393 | +2.37% | 3.6만 |
|---|
| 2026.05.12 | ₩32,804 | ₩33,488 | ₩30,632 | ₩33,341 | +1.64% | 2만 |
|---|
| 2026.05.11 | ₩33,166 | ₩36,157 | ₩33,166 | ₩35,943 | +8.37% | 1.4만 |
|---|
| 2026.05.08 | ₩33,984 | ₩33,984 | ₩32,777 | ₩33,394 | -1.74% | 1만 |
|---|
| 2026.05.07 | ₩34,977 | ₩34,977 | ₩31,986 | ₩32,509 | -7.06% | 2.6만 |
|---|
| 2026.05.06 | ₩32,751 | ₩35,808 | ₩32,013 | ₩35,795 | +9.30% | 1.6만 |
|---|
| 2026.05.05 | ₩32,885 | ₩33,743 | ₩32,187 | ₩32,858 | -0.08% | 3.2만 |
|---|
| 2026.05.04 | ₩33,622 | ₩33,622 | ₩31,503 | ₩32,549 | -3.19% | 2만 |
|---|
| 2026.05.01 | ₩31,409 | ₩33,099 | ₩30,135 | ₩32,617 | +3.84% | 4.2만 |
|---|
| 2026.04.30 | ₩31,463 | ₩34,467 | ₩31,463 | ₩34,467 | +9.55% | 8.1만 |
|---|
| 2026.04.29 | ₩31,705 | ₩31,705 | ₩30,149 | ₩30,645 | -3.34% | 7천 |
|---|
| 2026.04.28 | ₩30,444 | ₩31,342 | ₩29,317 | ₩29,800 | -2.11% | 1.4만 |
|---|
| 2026.04.27 | ₩33,971 | ₩34,373 | ₩31,651 | ₩33,354 | -1.82% | 2.3만 |
|---|
| 2026.04.24 | ₩35,540 | ₩36,519 | ₩34,186 | ₩35,205 | -0.94% | 3만 |
|---|