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 | ₩20,851 | ₩20,985 | ₩19,671 | ₩20,583 | -1.29% | 4.2천 |
| 2026.10.08 | ₩21,306 | ₩21,467 | ₩19,765 | ₩20,127 | -5.53% | 1.3만 |
| 2026.10.07 | ₩22,660 | ₩22,660 | ₩21,440 | ₩21,816 | -3.73% | 7.8천 |
| 2026.10.06 | ₩23,584 | ₩23,584 | ₩23,048 | ₩23,316 | -1.14% | 1.2만 |
| 2026.10.05 | ₩22,780 | ₩23,558 | ₩22,191 | ₩23,558 | +3.41% | 1.3만 |
| 2026.10.02 | ₩21,320 | ₩22,713 | ₩21,320 | ₩22,392 | +5.03% | 2.1만 |
| 2026.10.01 | ₩19,578 | ₩20,208 | ₩19,229 | ₩20,006 | +2.19% | 1.7만 |
| 2026.09.30 | ₩19,805 | ₩19,805 | ₩19,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,618 |
| -0.95% |
| 8.4천 |
| 2026.09.29 | ₩20,476 | ₩20,476 | ₩19,698 | ₩19,792 | -3.34% | 6.2천 |
|---|
| 2026.09.28 | ₩19,564 | ₩19,712 | ₩18,961 | ₩19,712 | +0.75% | 1.4만 |
|---|
| 2026.09.25 | ₩19,953 | ₩20,368 | ₩19,310 | ₩20,181 | +1.14% | 1.2만 |
|---|
| 2026.09.24 | ₩18,693 | ₩19,537 | ₩18,693 | ₩19,256 | +3.01% | 1.4만 |
|---|
| 2026.09.23 | ₩19,243 | ₩19,872 | ₩18,318 | ₩19,872 | +3.27% | 2.4만 |
|---|
| 2026.09.22 | ₩18,680 | ₩20,757 | ₩18,680 | ₩20,462 | +9.54% | 6.3만 |
|---|
| 2026.09.21 | ₩16,201 | ₩17,836 | ₩16,201 | ₩17,836 | +10.09% | 1.6만 |
|---|
| 2026.09.18 | ₩15,397 | ₩16,254 | ₩15,397 | ₩16,254 | +5.57% | 1.6만 |
|---|
| 2026.09.17 | ₩14,660 | ₩14,981 | ₩14,472 | ₩14,981 | +2.19% | 7.6천 |
|---|
| 2026.09.16 | ₩14,419 | ₩15,022 | ₩14,352 | ₩14,352 | -0.46% | 4.4천 |
|---|
| 2026.09.15 | ₩14,847 | ₩14,847 | ₩14,271 | ₩14,271 | -3.88% | 1.7천 |
|---|
| 2026.09.14 | ₩15,008 | ₩15,115 | ₩14,311 | ₩14,311 | -4.64% | 8.4천 |
|---|
| 2026.09.11 | ₩15,866 | ₩16,884 | ₩15,866 | ₩16,737 | +5.49% | 1.8만 |
|---|
| 2026.09.10 | ₩15,410 | ₩15,826 | ₩15,410 | ₩15,544 | +0.87% | 4.1천 |
|---|
| 2026.09.09 | ₩16,643 | ₩16,643 | ₩15,946 | ₩15,986 | -3.95% | 4.9천 |
|---|
| 2026.09.08 | ₩16,844 | ₩16,871 | ₩16,281 | ₩16,295 | -3.26% | 2.2만 |
|---|
| 2026.09.04 | ₩16,576 | ₩16,576 | ₩16,147 | ₩16,576 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩15,960 | ₩16,536 | ₩15,718 | ₩16,295 | +2.10% | 6천 |
|---|
| 2026.09.02 | ₩16,549 | ₩16,884 | ₩16,442 | ₩16,442 | -0.65% | 5.1천 |
|---|
| 2026.09.01 | ₩16,482 | ₩16,630 | ₩16,281 | ₩16,576 | +0.57% | 1.1만 |
|---|
| 2026.08.31 | ₩17,916 | ₩17,956 | ₩17,501 | ₩17,836 | -0.45% | 6.1천 |
|---|
| 2026.08.28 | ₩18,613 | ₩18,613 | ₩17,474 | ₩17,474 | -6.12% | 5.1천 |
|---|
| 2026.08.27 | ₩19,323 | ₩19,323 | ₩18,720 | ₩19,042 | -1.46% | 6.6천 |
|---|
| 2026.08.26 | ₩18,948 | ₩19,015 | ₩18,412 | ₩18,841 | -0.57% | 6.8천 |
|---|
| 2026.08.25 | ₩18,613 | ₩19,176 | ₩18,599 | ₩18,894 | +1.51% | 1.2만 |
|---|
| 2026.08.24 | ₩18,546 | ₩18,546 | ₩17,809 | ₩18,385 | -0.87% | 7.4천 |
|---|
| 2026.08.21 | ₩19,497 | ₩19,497 | ₩19,296 | ₩19,296 | -1.03% | 3천 |
|---|
| 2026.08.20 | ₩19,363 | ₩19,497 | ₩19,122 | ₩19,122 | -1.25% | 4천 |
|---|
| 2026.08.19 | ₩18,760 | ₩19,457 | ₩18,090 | ₩18,827 | +0.36% | 6.9천 |
|---|
| 2026.08.18 | ₩20,462 | ₩20,583 | ₩19,042 | ₩19,872 | -2.88% | 3.8만 |
|---|
| 2026.08.17 | ₩22,740 | ₩23,383 | ₩22,499 | ₩22,499 | -1.06% | 6.4천 |
|---|
| 2026.08.14 | ₩20,824 | ₩22,030 | ₩20,811 | ₩22,003 | +5.66% | 9.8천 |
|---|
| 2026.08.13 | ₩22,874 | ₩22,874 | ₩20,784 | ₩20,824 | -8.96% | 1.5만 |
|---|
| 2026.08.12 | ₩23,852 | ₩23,946 | ₩22,807 | ₩22,807 | -4.38% | 1.4만 |
|---|
| 2026.08.11 | ₩22,405 | ₩22,847 | ₩22,043 | ₩22,191 | -0.96% | 4천 |
|---|
| 2026.08.10 | ₩23,223 | ₩23,223 | ₩21,534 | ₩21,534 | -7.27% | 1.1만 |
|---|
| 2026.08.07 | ₩22,486 | ₩22,486 | ₩21,293 | ₩22,057 | -1.91% | 8.7천 |
|---|
| 2026.08.06 | ₩19,403 | ₩22,338 | ₩19,403 | ₩21,186 | +9.19% | 2만 |
|---|
| 2026.08.05 | ₩19,658 | ₩20,958 | ₩19,470 | ₩20,958 | +6.61% | 2.7만 |
|---|
| 2026.08.04 | ₩22,218 | ₩22,218 | ₩20,100 | ₩20,100 | -9.53% | 3.8만 |
|---|
| 2026.08.03 | ₩22,378 | ₩22,700 | ₩19,350 | ₩20,502 | -8.38% | 4.9만 |
|---|
| 2026.07.31 | ₩25,581 | ₩27,283 | ₩22,780 | ₩23,048 | -9.90% | 8.5만 |
|---|
| 2026.07.30 | ₩20,770 | ₩20,770 | ₩19,256 | ₩19,872 | -4.32% | 4.6만 |
|---|
| 2026.07.29 | ₩18,305 | ₩19,765 | ₩17,809 | ₩17,809 | -2.71% | 9.3천 |
|---|
| 2026.07.28 | ₩18,908 | ₩19,698 | ₩18,197 | ₩19,028 | +0.64% | 7.7천 |
|---|
| 2026.07.27 | ₩21,092 | ₩21,105 | ₩19,015 | ₩20,650 | -2.10% | 3만 |
|---|
| 2026.07.24 | ₩21,842 | ₩22,137 | ₩20,221 | ₩20,288 | -7.12% | 1.4만 |
|---|
| 2026.07.23 | ₩22,311 | ₩22,727 | ₩21,829 | ₩22,512 | +0.90% | 1.2만 |
|---|
| 2026.07.22 | ₩21,400 | ₩23,142 | ₩21,400 | ₩22,633 | +5.76% | 2.4만 |
|---|
| 2026.07.21 | ₩22,553 | ₩22,553 | ₩21,534 | ₩22,003 | -2.44% | 2.8만 |
|---|
| 2026.07.20 | ₩20,797 | ₩21,507 | ₩20,301 | ₩20,489 | -1.48% | 9.7천 |
|---|
| 2026.07.17 | ₩18,171 | ₩20,757 | ₩17,876 | ₩19,805 | +9.00% | 1.7만 |
|---|
| 2026.07.16 | ₩20,047 | ₩20,342 | ₩19,283 | ₩19,792 | -1.27% | 1.4만 |
|---|
| 2026.07.15 | ₩22,780 | ₩22,780 | ₩19,939 | ₩21,280 | -6.59% | 1.8만 |
|---|
| 2026.07.14 | ₩21,360 | ₩22,606 | ₩21,239 | ₩21,990 | +2.95% | 2.5만 |
|---|
| 2026.07.13 | ₩18,090 | ₩20,033 | ₩18,090 | ₩19,484 | +7.70% | 3.4만 |
|---|
| 2026.07.10 | ₩21,172 | ₩21,682 | ₩20,770 | ₩21,427 | +1.20% | 1.2만 |
|---|
| 2026.07.09 | ₩22,539 | ₩22,901 | ₩21,682 | ₩22,030 | -2.26% | 1.4만 |
|---|
| 2026.07.08 | ₩19,551 | ₩20,556 | ₩19,095 | ₩20,315 | +3.91% | 2.6만 |
|---|
| 2026.07.07 | ₩19,229 | ₩19,765 | ₩17,876 | ₩19,068 | -0.84% | 3.7만 |
|---|
| 2026.07.06 | ₩21,012 | ₩21,976 | ₩20,636 | ₩21,360 | +1.66% | 1.8만 |
|---|
| 2026.07.02 | ₩21,320 | ₩22,459 | ₩18,760 | ₩19,685 | -7.67% | 1.9만 |
|---|
| 2026.07.01 | ₩21,735 | ₩22,566 | ₩20,998 | ₩20,998 | -3.39% | 1.9만 |
|---|
| 2026.06.30 | ₩21,387 | ₩22,807 | ₩21,387 | ₩22,727 | +6.27% | 3.6만 |
|---|
| 2026.06.29 | ₩20,569 | ₩21,038 | ₩19,323 | ₩20,395 | -0.85% | 2.2만 |
|---|
| 2026.06.26 | ₩21,708 | ₩22,164 | ₩20,100 | ₩20,395 | -6.05% | 3만 |
|---|
| 2026.06.25 | ₩26,345 | ₩26,372 | ₩22,566 | ₩24,871 | -5.60% | 2.4만 |
|---|
| 2026.06.24 | ₩25,259 | ₩25,259 | ₩23,450 | ₩24,509 | -2.97% | 2만 |
|---|
| 2026.06.23 | ₩24,804 | ₩26,372 | ₩23,584 | ₩24,295 | -2.05% | 3.4만 |
|---|
| 2026.06.22 | ₩31,115 | ₩31,115 | ₩27,283 | ₩28,408 | -8.70% | 1.9만 |
|---|
| 2026.06.18 | ₩28,408 | ₩29,869 | ₩28,328 | ₩29,641 | +4.34% | 4.3만 |
|---|
| 2026.06.17 | ₩28,998 | ₩28,998 | ₩25,460 | ₩25,541 | -11.92% | 2.7만 |
|---|
| 2026.06.16 | ₩34,412 | ₩34,412 | ₩27,671 | ₩27,671 | -19.59% | 4.7만 |
|---|
| 2026.06.15 | ₩34,331 | ₩34,331 | ₩32,080 | ₩33,688 | -1.87% | 2.6만 |
|---|
| 2026.06.12 | ₩30,351 | ₩31,383 | ₩30,284 | ₩30,780 | +1.41% | 1.4만 |
|---|
| 2026.06.11 | ₩29,815 | ₩31,062 | ₩28,810 | ₩31,062 | +4.18% | 1.5만 |
|---|
| 2026.06.10 | ₩28,810 | ₩30,177 | ₩26,921 | ₩27,068 | -6.05% | 1.7만 |
|---|
| 2026.06.09 | ₩32,227 | ₩32,227 | ₩24,549 | ₩29,078 | -9.77% | 2.5만 |
|---|
| 2026.06.08 | ₩30,753 | ₩31,169 | ₩28,864 | ₩30,070 | -2.22% | 1.6만 |
|---|
| 2026.06.05 | ₩30,874 | ₩31,383 | ₩27,564 | ₩27,564 | -10.72% | 2.3만 |
|---|
| 2026.06.04 | ₩34,398 | ₩35,095 | ₩32,053 | ₩34,640 | +0.70% | 3.3만 |
|---|
| 2026.06.03 | ₩34,077 | ₩36,315 | ₩33,501 | ₩36,315 | +6.57% | 2.7만 |
|---|
| 2026.06.02 | ₩31,624 | ₩33,447 | ₩31,557 | ₩33,447 | +5.76% | 4만 |
|---|
| 2026.06.01 | ₩31,075 | ₩31,397 | ₩29,038 | ₩30,459 | -1.98% | 7.9만 |
|---|
| 2026.05.29 | ₩33,862 | ₩34,961 | ₩31,289 | ₩31,289 | -7.60% | 1.3만 |
|---|
| 2026.05.28 | ₩32,924 | ₩34,881 | ₩32,107 | ₩34,720 | +5.45% | 1.8만 |
|---|
| 2026.05.27 | ₩37,521 | ₩37,521 | ₩32,294 | ₩33,702 | -10.18% | 2.5만 |
|---|
| 2026.05.26 | ₩35,417 | ₩37,467 | ₩33,916 | ₩35,430 | +0.04% | 3.6만 |
|---|
| 2026.05.22 | ₩30,941 | ₩32,603 | ₩30,941 | ₩32,281 | +4.33% | 2.8만 |
|---|
| 2026.05.21 | ₩29,092 | ₩31,263 | ₩29,092 | ₩31,169 | +7.14% | 1.5만 |
|---|
| 2026.05.20 | ₩29,011 | ₩30,954 | ₩28,181 | ₩30,954 | +6.70% | 1.3만 |
|---|
| 2026.05.19 | ₩27,269 | ₩28,408 | ₩25,728 | ₩27,725 | +1.67% | 9.2천 |
|---|
| 2026.05.18 | ₩30,150 | ₩30,150 | ₩27,591 | ₩28,449 | -5.64% | 1.2만 |
|---|
| 2026.05.15 | ₩31,263 | ₩32,013 | ₩31,088 | ₩31,088 | -0.56% | 2.9만 |
|---|
| 2026.05.14 | ₩34,197 | ₩35,001 | ₩33,501 | ₩33,943 | -0.74% | 3만 |
|---|
| 2026.05.13 | ₩34,546 | ₩36,355 | ₩33,970 | ₩35,363 | +2.37% | 3.6만 |
|---|
| 2026.05.12 | ₩32,777 | ₩33,460 | ₩30,606 | ₩33,313 | +1.64% | 2만 |
|---|
| 2026.05.11 | ₩33,139 | ₩36,127 | ₩33,139 | ₩35,913 | +8.37% | 1.4만 |
|---|
| 2026.05.08 | ₩33,956 | ₩33,956 | ₩32,750 | ₩33,366 | -1.74% | 1만 |
|---|
| 2026.05.07 | ₩34,948 | ₩34,948 | ₩31,959 | ₩32,482 | -7.06% | 2.6만 |
|---|
| 2026.05.06 | ₩32,723 | ₩35,779 | ₩31,986 | ₩35,765 | +9.30% | 1.6만 |
|---|
| 2026.05.05 | ₩32,857 | ₩33,715 | ₩32,160 | ₩32,830 | -0.08% | 3.2만 |
|---|
| 2026.05.04 | ₩33,594 | ₩33,594 | ₩31,477 | ₩32,522 | -3.19% | 2만 |
|---|
| 2026.05.01 | ₩31,383 | ₩33,072 | ₩30,110 | ₩32,589 | +3.84% | 4.2만 |
|---|
| 2026.04.30 | ₩31,437 | ₩34,439 | ₩31,437 | ₩34,439 | +9.55% | 8.1만 |
|---|
| 2026.04.29 | ₩31,678 | ₩31,678 | ₩30,124 | ₩30,619 | -3.34% | 7천 |
|---|
| 2026.04.28 | ₩30,418 | ₩31,316 | ₩29,293 | ₩29,775 | -2.11% | 1.4만 |
|---|
| 2026.04.27 | ₩33,943 | ₩34,345 | ₩31,624 | ₩33,326 | -1.82% | 2.3만 |
|---|
| 2026.04.24 | ₩35,511 | ₩36,489 | ₩34,157 | ₩35,176 | -0.94% | 3만 |
|---|