시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long QUBT Daily ETF 과거 주가
Tradr 2X Long QUBT Daily ETF · QUBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long QUBT Daily ETF · QUBX · 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 | ₩35,323 | ₩36,542 | ₩28,368 | ₩29,119 | -17.56% | 14.2만 |
| 2026.09.28–2026.10.02 | ₩40,857 | ₩42,934 | ₩35,082 | ₩35,082 | -14.14% | 10.9만 |
| 2026.09.21–2026.09.25 | ₩43,041 | ₩49,862 | ₩41,809 | ₩42,465 | -1.34% | 25.3만 |
| 2026.09.14–2026.09.18 | ₩31,624 | ₩40,415 | ₩31,464 | ₩40,415 | +27.80% | 24.1만 |
| 2026.09.08–2026.09.11 | ₩37,145 | ₩39,718 | ₩32,616 | ₩34,465 | -7.22% | 27.7만 |
| 2026.08.31–2026.09.04 | ₩35,323 | ₩37,896 | ₩33,232 | ₩34,787 | -1.52% | 19.2만 |
| 2026.08.24–2026.08.28 | ₩41,487 | ₩42,136 | ₩35,537 | ₩36,341 | -12.40% | 32.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,025 |
| ₩47,539 |
| ₩36,154 |
| ₩44,328 |
| -1.55% |
| 32.5만 |
| 2026.08.10–2026.08.14 | ₩48,026 | ₩48,348 | ₩42,881 | ₩45,561 | -5.13% | 30.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,896 | ₩49,902 | ₩37,306 | ₩47,598 | +25.60% | 25.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,216 | ₩40,495 | ₩31,142 | ₩37,789 | +7.31% | 31.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,877 | ₩40,522 | ₩32,471 | ₩32,589 | -11.63% | 29.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,113 | ₩44,113 | ₩32,964 | ₩36,556 | -17.13% | 33.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,162 | ₩56,334 | ₩43,738 | ₩45,507 | -11.05% | 34.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,190 | ₩63,260 | ₩49,533 | ₩50,921 | -6.03% | 28.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,986 | ₩81,205 | ₩49,581 | ₩52,850 | -26.58% | 58.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,344 | ₩85,868 | ₩60,569 | ₩73,433 | -1.23% | 49.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,879 | ₩76,274 | ₩53,869 | ₩65,554 | -8.80% | 41.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩94,284 | ₩116,341 | ₩64,616 | ₩66,947 | -28.99% | 72.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,131 | ₩110,230 | ₩86,576 | ₩99,965 | -8.40% | 66.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,706 | ₩124,354 | ₩61,105 | ₩107,309 | +29.75% | 137만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,056 | ₩147,542 | ₩67,430 | ₩81,366 | +16.14% | 254.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,036 | ₩87,048 | ₩66,036 | ₩71,932 | +8.93% | 36.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,820 | ₩67,537 | ₩50,921 | ₩66,947 | +6.57% | 18.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,967 | ₩83,885 | ₩59,765 | ₩64,321 | -9.37% | 33.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,415 | ₩80,401 | ₩39,316 | ₩74,773 | +85.01% | 63.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,986 | ₩46,954 | ₩36,556 | ₩42,613 | +6.57% | 10.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,986 | ₩42,720 | ₩33,340 | ₩40,361 | +0.94% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,309 | ₩52,100 | ₩38,459 | ₩38,807 | -10.40% | 18.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,742 | ₩52,046 | ₩41,648 | ₩42,881 | -13.79% | 17.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,688 | ₩56,388 | ₩46,713 | ₩47,598 | -4.21% | 20.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,979 | ₩68,169 | ₩49,581 | ₩52,207 | -12.96% | 36.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,120 | ₩77,560 | ₩54,941 | ₩65,447 | +16.62% | 26.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,500 | ₩67,001 | ₩57,835 | ₩58,854 | -10.15% | 12만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,636 | ₩89,406 | ₩59,765 | ₩68,073 | -19.57% | 20.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩88,441 | ₩97,066 | ₩58,800 | ₩85,761 | -3.03% | 28.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩138,344 | ₩139,469 | ₩83,456 | ₩88,656 | -35.92% | 27.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩158,283 | ₩179,187 | ₩123,925 | ₩140,488 | -11.24% | 44.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩148,581 | ₩189,130 | ₩140,166 | ₩171,791 | +15.62% | 40.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩139,630 | ₩174,417 | ₩136,441 | ₩149,761 | +7.26% | 43.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩122,746 | ₩134,806 | ₩114,384 | ₩134,002 | +9.17% | 16.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩137,593 | ₩176,507 | ₩125,962 | ₩127,195 | -7.56% | 23.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩171,094 | ₩171,094 | ₩118,136 | ₩135,824 | -20.61% | 34.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩204,273 | ₩213,331 | ₩169,754 | ₩171,040 | -16.27% | 28.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩158,122 | ₩222,363 | ₩139,362 | ₩197,573 | +24.95% | 37.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩132,528 | ₩176,883 | ₩130,116 | ₩169,915 | +28.21% | 43.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩177,553 | ₩218,423 | ₩112,830 | ₩129,714 | -26.94% | 154.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩244,152 | ₩246,832 | ₩118,994 | ₩144,722 | -40.72% | 47만 |
|---|
| 2025.11.03–2025.11.07 | ₩389,678 | ₩389,678 | ₩179,563 | ₩224,051 | -42.50% | 36.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩371,186 | ₩397,986 | ₩306,329 | ₩388,606 | +4.69% | 53.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩523,680 | ₩525,556 | ₩273,632 | ₩347,333 | -33.67% | 86.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩608,637 | ₩849,841 | ₩466,595 | ₩497,415 | -18.27% | 87.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩724,683 | ₩738,351 | ₩556,376 | ₩559,056 | -22.86% | 18.3만 |
|---|