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 | ₩18,906 | ₩18,906 | ₩18,012 | ₩18,586 | -1.69% | 3.7천 |
| 2026.10.08 | ₩18,906 | ₩19,893 | ₩17,825 | ₩18,919 | +0.07% | 2.9만 |
| 2026.10.07 | ₩19,546 | ₩20,227 | ₩19,480 | ₩19,960 | +2.12% | 1.1만 |
| 2026.10.06 | ₩19,813 | ₩21,267 | ₩19,546 | ₩20,747 | +4.71% | 2.9만 |
| 2026.10.05 | ₩20,934 | ₩20,934 | ₩19,386 | ₩19,653 | -6.12% | 1.5만 |
| 2026.10.02 | ₩19,853 | ₩20,627 | ₩19,853 | ₩20,387 | +2.69% | 1.4만 |
| 2026.10.01 | ₩18,546 | ₩19,026 | ₩18,185 | ₩18,666 | +0.65% | 8.7천 |
| 2026.09.30 | ₩17,278 | ₩18,586 | ₩16,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,466 |
| +6.87% |
| 1만 |
| 2026.09.29 | ₩17,278 | ₩17,558 | ₩16,744 | ₩17,238 | -0.23% | 6.4천 |
|---|
| 2026.09.28 | ₩16,825 | ₩17,131 | ₩16,051 | ₩16,931 | +0.63% | 9.5천 |
|---|
| 2026.09.25 | ₩19,346 | ₩19,346 | ₩17,798 | ₩17,932 | -7.31% | 1.6만 |
|---|
| 2026.09.24 | ₩18,012 | ₩19,039 | ₩17,345 | ₩17,999 | -0.07% | 2.3만 |
|---|
| 2026.09.23 | ₩17,852 | ₩18,199 | ₩16,344 | ₩17,345 | -2.84% | 2.6만 |
|---|
| 2026.09.22 | ₩15,103 | ₩18,412 | ₩15,103 | ₩18,412 | +21.91% | 5만 |
|---|
| 2026.09.21 | ₩13,062 | ₩15,837 | ₩12,982 | ₩15,584 | +19.31% | 2.9만 |
|---|
| 2026.09.18 | ₩12,275 | ₩12,608 | ₩12,261 | ₩12,608 | +2.72% | 2.6천 |
|---|
| 2026.09.17 | ₩11,915 | ₩12,208 | ₩11,808 | ₩12,208 | +2.46% | 8.1천 |
|---|
| 2026.09.16 | ₩11,634 | ₩11,634 | ₩10,847 | ₩10,981 | -5.62% | 7.4천 |
|---|
| 2026.09.15 | ₩11,207 | ₩11,474 | ₩11,021 | ₩11,474 | +2.38% | 4.9천 |
|---|
| 2026.09.14 | ₩10,807 | ₩11,234 | ₩10,674 | ₩10,780 | -0.25% | 9.2천 |
|---|
| 2026.09.11 | ₩12,875 | ₩12,902 | ₩12,595 | ₩12,675 | -1.55% | 3.7천 |
|---|
| 2026.09.10 | ₩12,141 | ₩12,635 | ₩11,888 | ₩12,288 | +1.21% | 4.7천 |
|---|
| 2026.09.09 | ₩13,089 | ₩13,089 | ₩12,675 | ₩12,875 | -1.63% | 2.9천 |
|---|
| 2026.09.08 | ₩13,275 | ₩13,275 | ₩12,622 | ₩12,662 | -4.62% | 6천 |
|---|
| 2026.09.04 | ₩12,395 | ₩12,395 | ₩11,915 | ₩12,328 | -0.54% | 3천 |
|---|
| 2026.09.03 | ₩11,661 | ₩12,035 | ₩11,661 | ₩11,981 | +2.75% | 1.8천 |
|---|
| 2026.09.02 | ₩11,714 | ₩12,008 | ₩11,714 | ₩12,008 | +2.51% | 3천 |
|---|
| 2026.09.01 | ₩12,168 | ₩12,168 | ₩11,634 | ₩12,021 | -1.21% | 1.5만 |
|---|
| 2026.08.31 | ₩12,728 | ₩12,742 | ₩12,528 | ₩12,702 | -0.21% | 5.1천 |
|---|
| 2026.08.28 | ₩13,542 | ₩13,542 | ₩12,248 | ₩12,488 | -7.78% | 8천 |
|---|
| 2026.08.27 | ₩13,996 | ₩14,116 | ₩13,756 | ₩14,116 | +0.86% | 4.3천 |
|---|
| 2026.08.26 | ₩13,823 | ₩13,823 | ₩13,476 | ₩13,689 | -0.97% | 4천 |
|---|
| 2026.08.25 | ₩13,449 | ₩13,689 | ₩13,316 | ₩13,689 | +1.79% | 4.8천 |
|---|
| 2026.08.24 | ₩13,502 | ₩13,502 | ₩12,728 | ₩12,902 | -4.45% | 3천 |
|---|
| 2026.08.21 | ₩14,330 | ₩14,330 | ₩14,009 | ₩14,129 | -1.40% | 1.7천 |
|---|
| 2026.08.20 | ₩14,196 | ₩14,783 | ₩14,196 | ₩14,436 | +1.69% | 3.2천 |
|---|
| 2026.08.19 | ₩15,624 | ₩15,624 | ₩13,716 | ₩14,076 | -9.91% | 2.9천 |
|---|
| 2026.08.18 | ₩16,011 | ₩16,011 | ₩14,703 | ₩14,850 | -7.25% | 1.3만 |
|---|
| 2026.08.17 | ₩18,159 | ₩18,546 | ₩17,518 | ₩17,518 | -3.53% | 8.2천 |
|---|
| 2026.08.14 | ₩16,571 | ₩17,425 | ₩16,571 | ₩17,425 | +5.15% | 5.9천 |
|---|
| 2026.08.13 | ₩18,239 | ₩18,239 | ₩17,105 | ₩17,105 | -6.22% | 1.8천 |
|---|
| 2026.08.12 | ₩17,505 | ₩18,079 | ₩17,505 | ₩17,665 | +0.91% | 2천 |
|---|
| 2026.08.11 | ₩15,944 | ₩16,518 | ₩15,944 | ₩16,104 | +1.00% | 1.2천 |
|---|
| 2026.08.10 | ₩17,505 | ₩17,625 | ₩15,984 | ₩15,984 | -8.69% | 5.7천 |
|---|
| 2026.08.07 | ₩18,225 | ₩18,225 | ₩17,798 | ₩17,852 | -2.05% | 4천 |
|---|
| 2026.08.06 | ₩15,664 | ₩17,318 | ₩15,664 | ₩16,838 | +7.50% | 7.6천 |
|---|
| 2026.08.05 | ₩18,626 | ₩18,626 | ₩16,464 | ₩16,464 | -11.60% | 2.4천 |
|---|
| 2026.08.04 | ₩16,544 | ₩17,678 | ₩16,544 | ₩17,678 | +6.85% | 1.5천 |
|---|
| 2026.08.03 | ₩13,729 | ₩15,223 | ₩13,275 | ₩14,970 | +9.04% | 6.3천 |
|---|
| 2026.07.31 | ₩14,716 | ₩14,917 | ₩14,116 | ₩14,543 | -1.18% | 2.6천 |
|---|
| 2026.07.30 | ₩12,889 | ₩14,156 | ₩12,889 | ₩14,156 | +9.83% | 4.2천 |
|---|
| 2026.07.29 | ₩14,823 | ₩14,823 | ₩12,181 | ₩12,181 | -17.82% | 7.5천 |
|---|
| 2026.07.28 | ₩14,156 | ₩14,570 | ₩13,235 | ₩13,609 | -3.86% | 1.4만 |
|---|
| 2026.07.27 | ₩16,931 | ₩16,931 | ₩15,183 | ₩16,731 | -1.18% | 1.3만 |
|---|
| 2026.07.24 | ₩18,719 | ₩18,719 | ₩16,384 | ₩16,624 | -11.19% | 7.3천 |
|---|
| 2026.07.23 | ₩19,440 | ₩19,440 | ₩18,559 | ₩19,119 | -1.65% | 4.1천 |
|---|
| 2026.07.22 | ₩19,693 | ₩20,133 | ₩19,560 | ₩19,560 | -0.68% | 4천 |
|---|
| 2026.07.21 | ₩20,814 | ₩20,814 | ₩19,907 | ₩20,387 | -2.05% | 2.3만 |
|---|
| 2026.07.20 | ₩19,960 | ₩20,013 | ₩18,466 | ₩18,466 | -7.49% | 2.1천 |
|---|
| 2026.07.17 | ₩15,984 | ₩19,440 | ₩15,984 | ₩18,799 | +17.61% | 1.7천 |
|---|
| 2026.07.16 | ₩17,558 | ₩18,759 | ₩17,558 | ₩18,692 | +6.46% | 4.1천 |
|---|
| 2026.07.15 | ₩20,547 | ₩20,614 | ₩18,025 | ₩19,320 | -5.97% | 1.4만 |
|---|
| 2026.07.14 | ₩20,520 | ₩20,520 | ₩20,334 | ₩20,334 | -0.91% | 1.2천 |
|---|
| 2026.07.13 | ₩20,881 | ₩20,881 | ₩19,253 | ₩19,360 | -7.28% | 3.5천 |
|---|
| 2026.07.10 | ₩23,269 | ₩23,269 | ₩22,201 | ₩23,082 | -0.80% | 9.1천 |
|---|
| 2026.07.09 | ₩24,830 | ₩26,044 | ₩24,029 | ₩24,029 | -3.22% | 2.7천 |
|---|
| 2026.07.08 | ₩20,240 | ₩22,295 | ₩20,160 | ₩22,081 | +9.10% | 2.7천 |
|---|
| 2026.07.07 | ₩21,348 | ₩22,535 | ₩20,027 | ₩20,494 | -4.00% | 2.6천 |
|---|
| 2026.07.06 | ₩25,110 | ₩26,671 | ₩23,869 | ₩23,869 | -4.94% | 4.7천 |
|---|
| 2026.07.02 | ₩26,644 | ₩26,644 | ₩21,895 | ₩23,669 | -11.17% | 4.4천 |
|---|
| 2026.07.01 | ₩29,980 | ₩31,501 | ₩29,473 | ₩29,473 | -1.69% | 6천 |
|---|