시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long RMBS Daily ETF 과거 주가
Tradr 2X Long RMBS Daily ETF · RMBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long RMBS Daily ETF · RMBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,988 | ₩18,988 | ₩18,090 | ₩18,666 | -1.69% | 3.7천 |
| 2026.10.08 | ₩18,988 | ₩19,980 | ₩17,903 | ₩19,001 | +0.07% | 2.9만 |
| 2026.10.07 | ₩19,631 | ₩20,315 | ₩19,564 | ₩20,047 | +2.12% | 1.1만 |
| 2026.10.06 | ₩19,899 | ₩21,360 | ₩19,631 | ₩20,837 | +4.71% | 2.9만 |
| 2026.10.05 | ₩21,025 | ₩21,025 | ₩19,470 | ₩19,738 | -6.12% | 1.5만 |
| 2026.10.02 | ₩19,939 | ₩20,717 | ₩19,939 | ₩20,476 | +2.69% | 1.4만 |
| 2026.10.01 | ₩18,626 | ₩19,109 | ₩18,264 | ₩18,747 | +0.65% | 8.7천 |
| 2026.09.30 | ₩17,353 | ₩18,666 | ₩16,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,546 |
| +6.87% |
| 1만 |
| 2026.09.29 | ₩17,353 | ₩17,635 | ₩16,817 | ₩17,313 | -0.23% | 6.4천 |
|---|
| 2026.09.28 | ₩16,898 | ₩17,206 | ₩16,120 | ₩17,005 | +0.63% | 9.5천 |
|---|
| 2026.09.25 | ₩19,430 | ₩19,430 | ₩17,876 | ₩18,010 | -7.31% | 1.6만 |
|---|
| 2026.09.24 | ₩18,090 | ₩19,122 | ₩17,420 | ₩18,077 | -0.07% | 2.3만 |
|---|
| 2026.09.23 | ₩17,929 | ₩18,278 | ₩16,415 | ₩17,420 | -2.84% | 2.6만 |
|---|
| 2026.09.22 | ₩15,169 | ₩18,492 | ₩15,169 | ₩18,492 | +21.91% | 5만 |
|---|
| 2026.09.21 | ₩13,119 | ₩15,906 | ₩13,038 | ₩15,651 | +19.31% | 2.9만 |
|---|
| 2026.09.18 | ₩12,328 | ₩12,663 | ₩12,315 | ₩12,663 | +2.72% | 2.6천 |
|---|
| 2026.09.17 | ₩11,966 | ₩12,261 | ₩11,859 | ₩12,261 | +2.46% | 8.1천 |
|---|
| 2026.09.16 | ₩11,685 | ₩11,685 | ₩10,894 | ₩11,028 | -5.62% | 7.4천 |
|---|
| 2026.09.15 | ₩11,256 | ₩11,524 | ₩11,069 | ₩11,524 | +2.38% | 4.9천 |
|---|
| 2026.09.14 | ₩10,854 | ₩11,283 | ₩10,720 | ₩10,827 | -0.25% | 9.2천 |
|---|
| 2026.09.11 | ₩12,931 | ₩12,958 | ₩12,650 | ₩12,730 | -1.55% | 3.7천 |
|---|
| 2026.09.10 | ₩12,194 | ₩12,690 | ₩11,940 | ₩12,342 | +1.21% | 4.7천 |
|---|
| 2026.09.09 | ₩13,146 | ₩13,146 | ₩12,730 | ₩12,931 | -1.63% | 2.9천 |
|---|
| 2026.09.08 | ₩13,333 | ₩13,333 | ₩12,677 | ₩12,717 | -4.62% | 6천 |
|---|
| 2026.09.04 | ₩12,449 | ₩12,449 | ₩11,966 | ₩12,382 | -0.54% | 3천 |
|---|
| 2026.09.03 | ₩11,712 | ₩12,087 | ₩11,712 | ₩12,033 | +2.75% | 1.8천 |
|---|
| 2026.09.02 | ₩11,765 | ₩12,060 | ₩11,765 | ₩12,060 | +2.51% | 3천 |
|---|
| 2026.09.01 | ₩12,221 | ₩12,221 | ₩11,685 | ₩12,074 | -1.21% | 1.5만 |
|---|
| 2026.08.31 | ₩12,784 | ₩12,797 | ₩12,583 | ₩12,757 | -0.21% | 5.1천 |
|---|
| 2026.08.28 | ₩13,601 | ₩13,601 | ₩12,301 | ₩12,543 | -7.78% | 8천 |
|---|
| 2026.08.27 | ₩14,057 | ₩14,177 | ₩13,816 | ₩14,177 | +0.86% | 4.3천 |
|---|
| 2026.08.26 | ₩13,883 | ₩13,883 | ₩13,534 | ₩13,749 | -0.97% | 4천 |
|---|
| 2026.08.25 | ₩13,507 | ₩13,749 | ₩13,373 | ₩13,749 | +1.79% | 4.8천 |
|---|
| 2026.08.24 | ₩13,561 | ₩13,561 | ₩12,784 | ₩12,958 | -4.45% | 3천 |
|---|
| 2026.08.21 | ₩14,392 | ₩14,392 | ₩14,070 | ₩14,191 | -1.40% | 1.7천 |
|---|
| 2026.08.20 | ₩14,258 | ₩14,847 | ₩14,258 | ₩14,499 | +1.69% | 3.2천 |
|---|
| 2026.08.19 | ₩15,692 | ₩15,692 | ₩13,775 | ₩14,137 | -9.91% | 2.9천 |
|---|
| 2026.08.18 | ₩16,080 | ₩16,080 | ₩14,767 | ₩14,914 | -7.25% | 1.3만 |
|---|
| 2026.08.17 | ₩18,238 | ₩18,626 | ₩17,594 | ₩17,594 | -3.53% | 8.2천 |
|---|
| 2026.08.14 | ₩16,643 | ₩17,501 | ₩16,643 | ₩17,501 | +5.15% | 5.9천 |
|---|
| 2026.08.13 | ₩18,318 | ₩18,318 | ₩17,179 | ₩17,179 | -6.22% | 1.8천 |
|---|
| 2026.08.12 | ₩17,581 | ₩18,157 | ₩17,581 | ₩17,742 | +0.91% | 2천 |
|---|
| 2026.08.11 | ₩16,013 | ₩16,589 | ₩16,013 | ₩16,174 | +1.00% | 1.2천 |
|---|
| 2026.08.10 | ₩17,581 | ₩17,702 | ₩16,053 | ₩16,053 | -8.69% | 5.7천 |
|---|
| 2026.08.07 | ₩18,305 | ₩18,305 | ₩17,876 | ₩17,929 | -2.05% | 4천 |
|---|
| 2026.08.06 | ₩15,732 | ₩17,393 | ₩15,732 | ₩16,911 | +7.50% | 7.6천 |
|---|
| 2026.08.05 | ₩18,707 | ₩18,707 | ₩16,536 | ₩16,536 | -11.60% | 2.4천 |
|---|
| 2026.08.04 | ₩16,616 | ₩17,755 | ₩16,616 | ₩17,755 | +6.85% | 1.5천 |
|---|
| 2026.08.03 | ₩13,789 | ₩15,290 | ₩13,333 | ₩15,035 | +9.04% | 6.3천 |
|---|
| 2026.07.31 | ₩14,780 | ₩14,981 | ₩14,177 | ₩14,606 | -1.18% | 2.6천 |
|---|
| 2026.07.30 | ₩12,945 | ₩14,218 | ₩12,945 | ₩14,218 | +9.83% | 4.2천 |
|---|
| 2026.07.29 | ₩14,888 | ₩14,888 | ₩12,234 | ₩12,234 | -17.82% | 7.5천 |
|---|
| 2026.07.28 | ₩14,218 | ₩14,633 | ₩13,293 | ₩13,668 | -3.86% | 1.4만 |
|---|
| 2026.07.27 | ₩17,005 | ₩17,005 | ₩15,249 | ₩16,804 | -1.18% | 1.3만 |
|---|
| 2026.07.24 | ₩18,800 | ₩18,800 | ₩16,455 | ₩16,697 | -11.19% | 7.3천 |
|---|
| 2026.07.23 | ₩19,524 | ₩19,524 | ₩18,640 | ₩19,202 | -1.65% | 4.1천 |
|---|
| 2026.07.22 | ₩19,779 | ₩20,221 | ₩19,645 | ₩19,645 | -0.68% | 4천 |
|---|
| 2026.07.21 | ₩20,904 | ₩20,904 | ₩19,993 | ₩20,476 | -2.05% | 2.3만 |
|---|
| 2026.07.20 | ₩20,047 | ₩20,100 | ₩18,546 | ₩18,546 | -7.49% | 2.1천 |
|---|
| 2026.07.17 | ₩16,053 | ₩19,524 | ₩16,053 | ₩18,881 | +17.61% | 1.7천 |
|---|
| 2026.07.16 | ₩17,635 | ₩18,841 | ₩17,635 | ₩18,774 | +6.46% | 4.1천 |
|---|
| 2026.07.15 | ₩20,636 | ₩20,703 | ₩18,104 | ₩19,403 | -5.97% | 1.4만 |
|---|
| 2026.07.14 | ₩20,610 | ₩20,610 | ₩20,422 | ₩20,422 | -0.91% | 1.2천 |
|---|
| 2026.07.13 | ₩20,971 | ₩20,971 | ₩19,336 | ₩19,444 | -7.28% | 3.5천 |
|---|
| 2026.07.10 | ₩23,370 | ₩23,370 | ₩22,298 | ₩23,182 | -0.80% | 9.1천 |
|---|
| 2026.07.09 | ₩24,938 | ₩26,157 | ₩24,134 | ₩24,134 | -3.22% | 2.7천 |
|---|
| 2026.07.08 | ₩20,328 | ₩22,392 | ₩20,248 | ₩22,177 | +9.10% | 2.7천 |
|---|
| 2026.07.07 | ₩21,440 | ₩22,633 | ₩20,114 | ₩20,583 | -4.00% | 2.6천 |
|---|
| 2026.07.06 | ₩25,219 | ₩26,787 | ₩23,973 | ₩23,973 | -4.94% | 4.7천 |
|---|
| 2026.07.02 | ₩26,760 | ₩26,760 | ₩21,990 | ₩23,772 | -11.17% | 4.4천 |
|---|
| 2026.07.01 | ₩30,110 | ₩31,638 | ₩29,601 | ₩29,601 | -1.69% | 6천 |
|---|