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 | ₩19,009 | ₩19,009 | ₩18,110 | ₩18,687 | -1.69% | 3.7천 |
| 2026.10.08 | ₩19,009 | ₩20,002 | ₩17,922 | ₩19,022 | +0.07% | 2.9만 |
| 2026.10.07 | ₩19,653 | ₩20,337 | ₩19,586 | ₩20,069 | +2.12% | 1.1만 |
| 2026.10.06 | ₩19,921 | ₩21,384 | ₩19,653 | ₩20,860 | +4.71% | 2.9만 |
| 2026.10.05 | ₩21,048 | ₩21,048 | ₩19,492 | ₩19,760 | -6.12% | 1.5만 |
| 2026.10.02 | ₩19,962 | ₩20,740 | ₩19,962 | ₩20,498 | +2.69% | 1.4만 |
| 2026.10.01 | ₩18,647 | ₩19,130 | ₩18,285 | ₩18,768 | +0.65% | 8.7천 |
| 2026.09.30 | ₩17,372 | ₩18,687 | ₩16,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,566 |
| +6.87% |
| 1만 |
| 2026.09.29 | ₩17,372 | ₩17,654 | ₩16,836 | ₩17,332 | -0.23% | 6.4천 |
|---|
| 2026.09.28 | ₩16,916 | ₩17,225 | ₩16,138 | ₩17,024 | +0.63% | 9.5천 |
|---|
| 2026.09.25 | ₩19,452 | ₩19,452 | ₩17,896 | ₩18,030 | -7.31% | 1.6만 |
|---|
| 2026.09.24 | ₩18,110 | ₩19,143 | ₩17,440 | ₩18,097 | -0.07% | 2.3만 |
|---|
| 2026.09.23 | ₩17,949 | ₩18,298 | ₩16,433 | ₩17,440 | -2.84% | 2.6만 |
|---|
| 2026.09.22 | ₩15,186 | ₩18,513 | ₩15,186 | ₩18,513 | +21.91% | 5만 |
|---|
| 2026.09.21 | ₩13,133 | ₩15,924 | ₩13,053 | ₩15,669 | +19.31% | 2.9만 |
|---|
| 2026.09.18 | ₩12,342 | ₩12,677 | ₩12,328 | ₩12,677 | +2.72% | 2.6천 |
|---|
| 2026.09.17 | ₩11,980 | ₩12,275 | ₩11,872 | ₩12,275 | +2.46% | 8.1천 |
|---|
| 2026.09.16 | ₩11,698 | ₩11,698 | ₩10,906 | ₩11,041 | -5.62% | 7.4천 |
|---|
| 2026.09.15 | ₩11,269 | ₩11,537 | ₩11,081 | ₩11,537 | +2.38% | 4.9천 |
|---|
| 2026.09.14 | ₩10,866 | ₩11,295 | ₩10,732 | ₩10,839 | -0.25% | 9.2천 |
|---|
| 2026.09.11 | ₩12,945 | ₩12,972 | ₩12,664 | ₩12,744 | -1.55% | 3.7천 |
|---|
| 2026.09.10 | ₩12,208 | ₩12,704 | ₩11,953 | ₩12,355 | +1.21% | 4.7천 |
|---|
| 2026.09.09 | ₩13,160 | ₩13,160 | ₩12,744 | ₩12,945 | -1.63% | 2.9천 |
|---|
| 2026.09.08 | ₩13,348 | ₩13,348 | ₩12,691 | ₩12,731 | -4.62% | 6천 |
|---|
| 2026.09.04 | ₩12,463 | ₩12,463 | ₩11,980 | ₩12,395 | -0.54% | 3천 |
|---|
| 2026.09.03 | ₩11,725 | ₩12,100 | ₩11,725 | ₩12,047 | +2.75% | 1.8천 |
|---|
| 2026.09.02 | ₩11,778 | ₩12,074 | ₩11,778 | ₩12,074 | +2.51% | 3천 |
|---|
| 2026.09.01 | ₩12,234 | ₩12,234 | ₩11,698 | ₩12,087 | -1.21% | 1.5만 |
|---|
| 2026.08.31 | ₩12,798 | ₩12,811 | ₩12,597 | ₩12,771 | -0.21% | 5.1천 |
|---|
| 2026.08.28 | ₩13,616 | ₩13,616 | ₩12,315 | ₩12,556 | -7.78% | 8천 |
|---|
| 2026.08.27 | ₩14,072 | ₩14,193 | ₩13,831 | ₩14,193 | +0.86% | 4.3천 |
|---|
| 2026.08.26 | ₩13,898 | ₩13,898 | ₩13,549 | ₩13,764 | -0.97% | 4천 |
|---|
| 2026.08.25 | ₩13,522 | ₩13,764 | ₩13,388 | ₩13,764 | +1.79% | 4.8천 |
|---|
| 2026.08.24 | ₩13,576 | ₩13,576 | ₩12,798 | ₩12,972 | -4.45% | 3천 |
|---|
| 2026.08.21 | ₩14,408 | ₩14,408 | ₩14,086 | ₩14,206 | -1.40% | 1.7천 |
|---|
| 2026.08.20 | ₩14,274 | ₩14,864 | ₩14,274 | ₩14,515 | +1.69% | 3.2천 |
|---|
| 2026.08.19 | ₩15,709 | ₩15,709 | ₩13,791 | ₩14,153 | -9.91% | 2.9천 |
|---|
| 2026.08.18 | ₩16,098 | ₩16,098 | ₩14,783 | ₩14,931 | -7.25% | 1.3만 |
|---|
| 2026.08.17 | ₩18,258 | ₩18,647 | ₩17,614 | ₩17,614 | -3.53% | 8.2천 |
|---|
| 2026.08.14 | ₩16,661 | ₩17,520 | ₩16,661 | ₩17,520 | +5.15% | 5.9천 |
|---|
| 2026.08.13 | ₩18,338 | ₩18,338 | ₩17,198 | ₩17,198 | -6.22% | 1.8천 |
|---|
| 2026.08.12 | ₩17,600 | ₩18,177 | ₩17,600 | ₩17,761 | +0.91% | 2천 |
|---|
| 2026.08.11 | ₩16,031 | ₩16,608 | ₩16,031 | ₩16,192 | +1.00% | 1.2천 |
|---|
| 2026.08.10 | ₩17,600 | ₩17,721 | ₩16,071 | ₩16,071 | -8.69% | 5.7천 |
|---|
| 2026.08.07 | ₩18,325 | ₩18,325 | ₩17,896 | ₩17,949 | -2.05% | 4천 |
|---|
| 2026.08.06 | ₩15,749 | ₩17,413 | ₩15,749 | ₩16,930 | +7.50% | 7.6천 |
|---|
| 2026.08.05 | ₩18,727 | ₩18,727 | ₩16,554 | ₩16,554 | -11.60% | 2.4천 |
|---|
| 2026.08.04 | ₩16,635 | ₩17,775 | ₩16,635 | ₩17,775 | +6.85% | 1.5천 |
|---|
| 2026.08.03 | ₩13,804 | ₩15,307 | ₩13,348 | ₩15,052 | +9.04% | 6.3천 |
|---|
| 2026.07.31 | ₩14,797 | ₩14,998 | ₩14,193 | ₩14,622 | -1.18% | 2.6천 |
|---|
| 2026.07.30 | ₩12,959 | ₩14,233 | ₩12,959 | ₩14,233 | +9.83% | 4.2천 |
|---|
| 2026.07.29 | ₩14,904 | ₩14,904 | ₩12,248 | ₩12,248 | -17.82% | 7.5천 |
|---|
| 2026.07.28 | ₩14,233 | ₩14,649 | ₩13,308 | ₩13,683 | -3.86% | 1.4만 |
|---|
| 2026.07.27 | ₩17,024 | ₩17,024 | ₩15,266 | ₩16,822 | -1.18% | 1.3만 |
|---|
| 2026.07.24 | ₩18,821 | ₩18,821 | ₩16,474 | ₩16,715 | -11.19% | 7.3천 |
|---|
| 2026.07.23 | ₩19,546 | ₩19,546 | ₩18,660 | ₩19,224 | -1.65% | 4.1천 |
|---|
| 2026.07.22 | ₩19,801 | ₩20,243 | ₩19,666 | ₩19,666 | -0.68% | 4천 |
|---|
| 2026.07.21 | ₩20,927 | ₩20,927 | ₩20,015 | ₩20,498 | -2.05% | 2.3만 |
|---|
| 2026.07.20 | ₩20,069 | ₩20,123 | ₩18,566 | ₩18,566 | -7.49% | 2.1천 |
|---|
| 2026.07.17 | ₩16,071 | ₩19,546 | ₩16,071 | ₩18,902 | +17.61% | 1.7천 |
|---|
| 2026.07.16 | ₩17,654 | ₩18,861 | ₩17,654 | ₩18,794 | +6.46% | 4.1천 |
|---|
| 2026.07.15 | ₩20,659 | ₩20,726 | ₩18,124 | ₩19,425 | -5.97% | 1.4만 |
|---|
| 2026.07.14 | ₩20,632 | ₩20,632 | ₩20,444 | ₩20,444 | -0.91% | 1.2천 |
|---|
| 2026.07.13 | ₩20,994 | ₩20,994 | ₩19,358 | ₩19,465 | -7.28% | 3.5천 |
|---|
| 2026.07.10 | ₩23,396 | ₩23,396 | ₩22,323 | ₩23,208 | -0.80% | 9.1천 |
|---|
| 2026.07.09 | ₩24,965 | ₩26,186 | ₩24,160 | ₩24,160 | -3.22% | 2.7천 |
|---|
| 2026.07.08 | ₩20,351 | ₩22,416 | ₩20,270 | ₩22,202 | +9.10% | 2.7천 |
|---|
| 2026.07.07 | ₩21,464 | ₩22,658 | ₩20,136 | ₩20,605 | -4.00% | 2.6천 |
|---|
| 2026.07.06 | ₩25,247 | ₩26,817 | ₩23,999 | ₩23,999 | -4.94% | 4.7천 |
|---|
| 2026.07.02 | ₩26,790 | ₩26,790 | ₩22,014 | ₩23,798 | -11.17% | 4.4천 |
|---|
| 2026.07.01 | ₩30,144 | ₩31,673 | ₩29,634 | ₩29,634 | -1.69% | 6천 |
|---|