시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long NXPI Daily ETF 과거 주가
Tradr 2X Long NXPI Daily ETF · NXPX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long NXPI Daily ETF · NXPX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,659 | ₩14,659 | ₩14,551 | ₩14,551 | -0.73% | 700 |
| 2026.10.08 | ₩14,216 | ₩14,940 | ₩14,216 | ₩14,940 | +5.09% | 2천 |
| 2026.10.07 | ₩15,289 | ₩15,544 | ₩15,195 | ₩15,544 | +1.67% | 1.4천 |
| 2026.10.06 | ₩16,710 | ₩16,778 | ₩16,576 | ₩16,778 | +0.40% | 2.4천 |
| 2026.10.05 | ₩16,214 | ₩16,523 | ₩16,214 | ₩16,469 | +1.57% | 7.7천 |
| 2026.10.02 | ₩16,912 | ₩17,166 | ₩16,737 | ₩16,737 | -1.03% | 4.3천 |
| 2026.10.01 | ₩16,147 | ₩16,147 | ₩16,147 | ₩16,147 | 0.00% | 2.2천 |
| 2026.09.30 | ₩15,396 | ₩15,906 | ₩15,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,906 |
| +3.31% |
| 1천 |
| 2026.09.29 | ₩15,933 | ₩15,933 | ₩15,731 | ₩15,731 | -1.26% | 200 |
|---|
| 2026.09.28 | ₩16,094 | ₩16,094 | ₩15,678 | ₩15,745 | -2.17% | 1.1천 |
|---|
| 2026.09.25 | ₩15,718 | ₩16,000 | ₩15,691 | ₩16,000 | +1.79% | 2.7천 |
|---|
| 2026.09.24 | ₩15,155 | ₩15,155 | ₩14,940 | ₩14,940 | -1.42% | 700 |
|---|
| 2026.09.23 | ₩15,584 | ₩15,611 | ₩15,584 | ₩15,611 | +0.17% | 400 |
|---|
| 2026.09.22 | ₩15,973 | ₩15,973 | ₩15,973 | ₩15,973 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩15,302 | ₩15,302 | ₩15,302 | ₩15,302 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,498 | ₩14,712 | ₩14,498 | ₩14,712 | +1.48% | 300 |
|---|
| 2026.09.17 | ₩14,310 | ₩14,712 | ₩14,310 | ₩14,699 | +2.72% | 500 |
|---|
| 2026.09.16 | ₩14,283 | ₩14,283 | ₩13,358 | ₩13,545 | -5.16% | 600 |
|---|
| 2026.09.15 | ₩14,229 | ₩14,350 | ₩14,229 | ₩14,350 | +0.85% | 300 |
|---|
| 2026.09.14 | ₩14,417 | ₩14,417 | ₩14,176 | ₩14,176 | -1.67% | 1.6천 |
|---|
| 2026.09.11 | ₩15,772 | ₩15,772 | ₩15,772 | ₩15,772 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩13,680 | ₩14,524 | ₩13,680 | ₩14,524 | +6.18% | 1.8천 |
|---|
| 2026.09.09 | ₩14,524 | ₩14,524 | ₩14,109 | ₩14,109 | -2.86% | 400 |
|---|
| 2026.09.08 | ₩14,136 | ₩14,136 | ₩14,136 | ₩14,136 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩14,699 | ₩14,766 | ₩14,659 | ₩14,726 | +0.18% | 1.6천 |
|---|
| 2026.09.03 | ₩14,511 | ₩14,551 | ₩14,364 | ₩14,364 | -1.02% | 1.3천 |
|---|
| 2026.09.02 | ₩14,779 | ₩14,806 | ₩14,699 | ₩14,806 | +0.18% | 700 |
|---|
| 2026.09.01 | ₩13,612 | ₩14,042 | ₩13,612 | ₩14,042 | +3.15% | 100 |
|---|
| 2026.08.31 | ₩14,296 | ₩14,390 | ₩14,296 | ₩14,350 | +0.38% | 1.3천 |
|---|
| 2026.08.28 | ₩14,109 | ₩14,243 | ₩13,988 | ₩14,243 | +0.95% | 1.7천 |
|---|
| 2026.08.27 | ₩14,457 | ₩14,457 | ₩14,457 | ₩14,457 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩14,109 | ₩14,189 | ₩14,109 | ₩14,136 | +0.19% | 900 |
|---|
| 2026.08.25 | ₩14,337 | ₩14,337 | ₩14,337 | ₩14,337 | 0.00% | 600 |
|---|
| 2026.08.24 | ₩13,680 | ₩14,082 | ₩13,680 | ₩14,082 | +2.94% | 1.5천 |
|---|
| 2026.08.21 | ₩14,337 | ₩14,484 | ₩14,203 | ₩14,484 | +1.03% | 700 |
|---|
| 2026.08.20 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 400 |
|---|
| 2026.08.19 | ₩14,632 | ₩14,632 | ₩14,498 | ₩14,498 | -0.92% | 2.1천 |
|---|
| 2026.08.18 | ₩14,699 | ₩14,846 | ₩14,350 | ₩14,846 | +1.00% | 2.7천 |
|---|
| 2026.08.17 | ₩15,758 | ₩16,080 | ₩15,477 | ₩15,477 | -1.79% | 5.7천 |
|---|
| 2026.08.14 | ₩15,557 | ₩15,691 | ₩15,436 | ₩15,691 | +0.86% | 2.5천 |
|---|
| 2026.08.13 | ₩15,557 | ₩15,557 | ₩15,369 | ₩15,369 | -1.21% | 400 |
|---|
| 2026.08.12 | ₩15,919 | ₩15,919 | ₩15,624 | ₩15,624 | -1.85% | 1.1천 |
|---|
| 2026.08.11 | ₩16,576 | ₩16,576 | ₩15,718 | ₩15,973 | -3.64% | 1.1천 |
|---|
| 2026.08.10 | ₩15,705 | ₩15,705 | ₩15,624 | ₩15,624 | -0.51% | 500 |
|---|
| 2026.08.07 | ₩16,000 | ₩16,456 | ₩16,000 | ₩16,456 | +2.85% | 600 |
|---|
| 2026.08.06 | ₩15,799 | ₩15,852 | ₩15,503 | ₩15,503 | -1.87% | 2천 |
|---|
| 2026.08.05 | ₩15,329 | ₩15,450 | ₩15,329 | ₩15,383 | +0.35% | 1.8천 |
|---|
| 2026.08.04 | ₩15,584 | ₩16,201 | ₩15,584 | ₩16,201 | +3.96% | 4.4천 |
|---|
| 2026.08.03 | ₩14,484 | ₩14,498 | ₩13,840 | ₩14,498 | +0.09% | 3.3천 |
|---|
| 2026.07.31 | ₩16,925 | ₩17,287 | ₩15,316 | ₩15,316 | -9.51% | 3.7천 |
|---|
| 2026.07.30 | ₩17,783 | ₩18,092 | ₩17,448 | ₩17,448 | -1.89% | 3.1천 |
|---|
| 2026.07.29 | ₩18,897 | ₩18,897 | ₩15,517 | ₩15,517 | -17.89% | 4.2천 |
|---|
| 2026.07.28 | ₩20,345 | ₩20,425 | ₩19,929 | ₩19,929 | -2.04% | 3.9천 |
|---|
| 2026.07.27 | ₩20,412 | ₩21,203 | ₩20,412 | ₩21,190 | +3.81% | 1.9천 |
|---|
| 2026.07.24 | ₩21,364 | ₩21,458 | ₩21,069 | ₩21,150 | -1.00% | 1.1천 |
|---|
| 2026.07.23 | ₩21,311 | ₩22,679 | ₩21,297 | ₩22,397 | +5.10% | 1.8천 |
|---|
| 2026.07.22 | ₩22,129 | ₩22,880 | ₩22,129 | ₩22,880 | +3.39% | 1.8천 |
|---|
| 2026.07.21 | ₩21,914 | ₩21,914 | ₩21,659 | ₩21,914 | 0.00% | 3.9천 |
|---|
| 2026.07.20 | ₩21,606 | ₩21,606 | ₩20,962 | ₩20,962 | -2.98% | 900 |
|---|
| 2026.07.17 | ₩19,902 | ₩21,565 | ₩19,902 | ₩21,042 | +5.73% | 1.6천 |
|---|
| 2026.07.16 | ₩21,726 | ₩21,726 | ₩21,083 | ₩21,445 | -1.30% | 900 |
|---|
| 2026.07.15 | ₩23,403 | ₩23,403 | ₩22,236 | ₩23,000 | -1.72% | 700 |
|---|
| 2026.07.14 | ₩23,617 | ₩23,832 | ₩23,617 | ₩23,832 | +0.91% | 700 |
|---|
| 2026.07.13 | ₩22,920 | ₩22,920 | ₩22,920 | ₩22,920 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩25,227 | ₩25,361 | ₩25,227 | ₩25,361 | +0.53% | 700 |
|---|
| 2026.07.09 | ₩25,428 | ₩25,589 | ₩25,052 | ₩25,052 | -1.48% | 1.9천 |
|---|
| 2026.07.08 | ₩22,585 | ₩24,006 | ₩22,585 | ₩24,006 | +6.29% | 1.5만 |
|---|
| 2026.07.07 | ₩21,606 | ₩21,968 | ₩21,539 | ₩21,941 | +1.55% | 2.6천 |
|---|
| 2026.07.06 | ₩23,886 | ₩23,886 | ₩23,403 | ₩23,403 | -2.02% | 600 |
|---|
| 2026.07.02 | ₩23,269 | ₩23,269 | ₩21,592 | ₩22,021 | -5.36% | 1.1천 |
|---|
| 2026.07.01 | ₩22,625 | ₩23,590 | ₩22,625 | ₩23,550 | +4.09% | 3.2천 |
|---|
| 2026.06.30 | ₩23,443 | ₩25,924 | ₩23,403 | ₩25,924 | +10.58% | 3천 |
|---|
| 2026.06.29 | ₩23,027 | ₩23,134 | ₩21,968 | ₩23,014 | -0.06% | 3.3천 |
|---|
| 2026.06.26 | ₩24,999 | ₩24,999 | ₩22,786 | ₩22,786 | -8.85% | 5.5천 |
|---|
| 2026.06.25 | ₩26,648 | ₩27,118 | ₩26,487 | ₩26,487 | -0.60% | 2.4천 |
|---|
| 2026.06.24 | ₩26,809 | ₩26,809 | ₩25,093 | ₩25,870 | -3.50% | 700 |
|---|
| 2026.06.23 | ₩27,547 | ₩27,587 | ₩26,407 | ₩27,024 | -1.90% | 2.1천 |
|---|
| 2026.06.22 | ₩31,476 | ₩31,865 | ₩30,631 | ₩31,356 | -0.38% | 4.1천 |
|---|
| 2026.06.18 | ₩29,384 | ₩30,350 | ₩29,384 | ₩29,612 | +0.78% | 3.7천 |
|---|
| 2026.06.17 | ₩28,647 | ₩28,647 | ₩26,970 | ₩26,970 | -5.85% | 1.4천 |
|---|
| 2026.06.16 | ₩30,202 | ₩30,605 | ₩27,788 | ₩27,788 | -7.99% | 1.5천 |
|---|
| 2026.06.15 | ₩30,658 | ₩30,698 | ₩30,041 | ₩30,135 | -1.71% | 3.7천 |
|---|
| 2026.06.12 | ₩27,574 | ₩28,244 | ₩27,279 | ₩28,244 | +2.43% | 1.6천 |
|---|
| 2026.06.11 | ₩26,568 | ₩27,761 | ₩25,777 | ₩27,761 | +4.49% | 2.5천 |
|---|
| 2026.06.10 | ₩26,219 | ₩26,393 | ₩24,623 | ₩24,824 | -5.32% | 5.4천 |
|---|
| 2026.06.09 | ₩28,311 | ₩28,740 | ₩24,046 | ₩26,621 | -5.97% | 4.9천 |
|---|
| 2026.06.08 | ₩28,700 | ₩28,915 | ₩27,694 | ₩27,694 | -3.50% | 2.1천 |
|---|
| 2026.06.05 | ₩29,773 | ₩29,773 | ₩26,943 | ₩26,943 | -9.50% | 6.6천 |
|---|
| 2026.06.04 | ₩30,980 | ₩32,630 | ₩30,980 | ₩32,120 | +3.68% | 5.7천 |
|---|
| 2026.06.03 | ₩31,664 | ₩32,952 | ₩31,436 | ₩31,959 | +0.93% | 1.3만 |
|---|
| 2026.06.02 | ₩32,308 | ₩32,657 | ₩31,329 | ₩32,415 | +0.33% | 1.9만 |
|---|
| 2026.06.01 | ₩30,269 | ₩30,417 | ₩29,827 | ₩29,827 | -1.46% | 4.2천 |
|---|
| 2026.05.29 | ₩33,743 | ₩34,199 | ₩31,959 | ₩31,959 | -5.29% | 2.5천 |
|---|
| 2026.05.28 | ₩33,877 | ₩34,266 | ₩33,729 | ₩33,729 | -0.44% | 500 |
|---|