시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long PATH Daily ETF 과거 주가
Tradr 2X Long PATH Daily ETF · PATX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long PATH Daily ETF · PATX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,034 | ₩13,784 | ₩12,330 | ₩13,570 | +4.12% | 14.9만 |
| 2026.09.28–2026.10.02 | ₩10,727 | ₩13,530 | ₩10,104 | ₩12,873 | +20.00% | 22.3만 |
| 2026.09.21–2026.09.25 | ₩13,890 | ₩14,354 | ₩11,557 | ₩11,719 | -15.63% | 37만 |
| 2026.09.14–2026.09.18 | ₩15,447 | ₩16,937 | ₩13,476 | ₩13,597 | -11.98% | 24.9만 |
| 2026.09.08–2026.09.11 | ₩17,418 | ₩17,418 | ₩13,650 | ₩14,455 | -17.01% | 64.7만 |
| 2026.08.31–2026.09.04 | ₩27,019 | ₩28,534 | ₩16,748 | ₩18,156 | -32.80% | 66.1만 |
| 2026.08.24–2026.08.28 | ₩21,508 | ₩27,610 | ₩21,508 | ₩26,751 | +24.38% | 7.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,991 |
| ₩18,960 |
| ₩21,873 |
| +2.59% |
| 10.1만 |
| 2026.08.10–2026.08.14 | ₩18,303 | ₩22,929 | ₩18,102 | ₩21,125 | +15.41% | 13.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,066 | ₩18,907 | ₩14,066 | ₩18,799 | +33.65% | 21.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,794 | ₩13,784 | ₩10,574 | ₩13,650 | +26.46% | 15.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,342 | ₩13,731 | ₩8,904 | ₩10,057 | -18.51% | 91.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,787 | ₩13,409 | ₩10,969 | ₩12,806 | +8.65% | 41.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,424 | ₩13,221 | ₩10,486 | ₩11,961 | +4.69% | 28만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,312 | ₩12,377 | ₩9,762 | ₩12,108 | +17.43% | 31만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,359 | ₩9,976 | ₩8,702 | ₩9,829 | +5.01% | 25.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,392 | ₩10,967 | ₩8,783 | ₩9,467 | -8.90% | 14.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,310 | ₩11,398 | ₩9,118 | ₩9,963 | -11.91% | 37.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,168 | ₩15,849 | ₩10,982 | ₩11,424 | -13.24% | 95.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,197 | ₩13,449 | ₩9,991 | ₩12,578 | +12.34% | 149.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,802 | ₩11,827 | ₩9,467 | ₩11,116 | +13.41% | 47.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,116 | ₩11,331 | ₩7,992 | ₩9,842 | -11.46% | 41.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,828 | ₩11,639 | ₩9,949 | ₩10,969 | +1.30% | 22.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,553 | ₩11,210 | ₩9,654 | ₩10,848 | +2.80% | 12.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,365 | ₩12,174 | ₩9,366 | ₩10,231 | -1.29% | 26.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,716 | ₩11,612 | ₩8,599 | ₩10,486 | +20.31% | 21.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,395 | ₩12,779 | ₩8,394 | ₩8,555 | -30.98% | 33.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,384 | ₩12,470 | ₩11,384 | ₩12,470 | +9.54% | 9만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,736 | ₩15,045 | ₩11,062 | ₩11,304 | -23.29% | 33.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,489 | ₩16,091 | ₩13,396 | ₩14,602 | +8.25% | 25.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,348 | ₩15,809 | ₩11,673 | ₩13,503 | -5.89% | 161.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,304 | ₩14,562 | ₩10,969 | ₩14,562 | +28.83% | 21.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,760 | ₩12,175 | ₩9,587 | ₩11,988 | +1.94% | 33.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,543 | ₩14,106 | ₩11,880 | ₩12,242 | -9.60% | 10.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,116 | ₩19,151 | ₩13,007 | ₩13,530 | -25.31% | 22.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,566 | ₩18,102 | ₩14,790 | ₩17,991 | +2.42% | 28만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,485 | ₩26,081 | ₩17,157 | ₩17,231 | -29.63% | 13.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,602 | ₩26,322 | ₩21,501 | ₩24,136 | +11.73% | 13.6만 |
|---|
| 2026.01.13–2026.01.16 | ₩33,362 | ₩33,362 | ₩22,795 | ₩22,795 | -31.67% | 28.6만 |
|---|