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 | ₩18,958 | ₩18,958 | ₩18,061 | ₩18,637 | -1.69% | 3.7천 |
| 2026.10.08 | ₩18,958 | ₩19,948 | ₩17,874 | ₩18,971 | +0.07% | 2.9만 |
| 2026.10.07 | ₩19,600 | ₩20,282 | ₩19,533 | ₩20,015 | +2.12% | 1.1만 |
| 2026.10.06 | ₩19,868 | ₩21,326 | ₩19,600 | ₩20,804 | +4.71% | 2.9만 |
| 2026.10.05 | ₩20,991 | ₩20,991 | ₩19,439 | ₩19,707 | -6.12% | 1.5만 |
| 2026.10.02 | ₩19,908 | ₩20,684 | ₩19,908 | ₩20,443 | +2.69% | 1.4만 |
| 2026.10.01 | ₩18,597 | ₩19,078 | ₩18,235 | ₩18,717 | +0.65% | 8.7천 |
| 2026.09.30 | ₩17,326 | ₩18,637 | ₩16,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,516 |
| +6.87% |
| 1만 |
| 2026.09.29 | ₩17,326 | ₩17,607 | ₩16,790 | ₩17,285 | -0.23% | 6.4천 |
|---|
| 2026.09.28 | ₩16,871 | ₩17,178 | ₩16,095 | ₩16,978 | +0.63% | 9.5천 |
|---|
| 2026.09.25 | ₩19,399 | ₩19,399 | ₩17,847 | ₩17,981 | -7.31% | 1.6만 |
|---|
| 2026.09.24 | ₩18,061 | ₩19,092 | ₩17,392 | ₩18,048 | -0.07% | 2.3만 |
|---|
| 2026.09.23 | ₩17,901 | ₩18,249 | ₩16,389 | ₩17,392 | -2.84% | 2.6만 |
|---|
| 2026.09.22 | ₩15,145 | ₩18,463 | ₩15,145 | ₩18,463 | +21.91% | 5만 |
|---|
| 2026.09.21 | ₩13,098 | ₩15,881 | ₩13,018 | ₩15,626 | +19.31% | 2.9만 |
|---|
| 2026.09.18 | ₩12,308 | ₩12,643 | ₩12,295 | ₩12,643 | +2.72% | 2.6천 |
|---|
| 2026.09.17 | ₩11,947 | ₩12,242 | ₩11,840 | ₩12,242 | +2.46% | 8.1천 |
|---|
| 2026.09.16 | ₩11,666 | ₩11,666 | ₩10,877 | ₩11,011 | -5.62% | 7.4천 |
|---|
| 2026.09.15 | ₩11,238 | ₩11,506 | ₩11,051 | ₩11,506 | +2.38% | 4.9천 |
|---|
| 2026.09.14 | ₩10,837 | ₩11,265 | ₩10,703 | ₩10,810 | -0.25% | 9.2천 |
|---|
| 2026.09.11 | ₩12,911 | ₩12,937 | ₩12,630 | ₩12,710 | -1.55% | 3.7천 |
|---|
| 2026.09.10 | ₩12,175 | ₩12,670 | ₩11,921 | ₩12,322 | +1.21% | 4.7천 |
|---|
| 2026.09.09 | ₩13,125 | ₩13,125 | ₩12,710 | ₩12,911 | -1.63% | 2.9천 |
|---|
| 2026.09.08 | ₩13,312 | ₩13,312 | ₩12,656 | ₩12,696 | -4.62% | 6천 |
|---|
| 2026.09.04 | ₩12,429 | ₩12,429 | ₩11,947 | ₩12,362 | -0.54% | 3천 |
|---|
| 2026.09.03 | ₩11,693 | ₩12,068 | ₩11,693 | ₩12,014 | +2.75% | 1.8천 |
|---|
| 2026.09.02 | ₩11,747 | ₩12,041 | ₩11,747 | ₩12,041 | +2.51% | 3천 |
|---|
| 2026.09.01 | ₩12,201 | ₩12,201 | ₩11,666 | ₩12,054 | -1.21% | 1.5만 |
|---|
| 2026.08.31 | ₩12,763 | ₩12,777 | ₩12,563 | ₩12,737 | -0.21% | 5.1천 |
|---|
| 2026.08.28 | ₩13,579 | ₩13,579 | ₩12,282 | ₩12,523 | -7.78% | 8천 |
|---|
| 2026.08.27 | ₩14,034 | ₩14,155 | ₩13,794 | ₩14,155 | +0.86% | 4.3천 |
|---|
| 2026.08.26 | ₩13,860 | ₩13,860 | ₩13,513 | ₩13,727 | -0.97% | 4천 |
|---|
| 2026.08.25 | ₩13,486 | ₩13,727 | ₩13,352 | ₩13,727 | +1.79% | 4.8천 |
|---|
| 2026.08.24 | ₩13,539 | ₩13,539 | ₩12,763 | ₩12,937 | -4.45% | 3천 |
|---|
| 2026.08.21 | ₩14,369 | ₩14,369 | ₩14,048 | ₩14,168 | -1.40% | 1.7천 |
|---|
| 2026.08.20 | ₩14,235 | ₩14,824 | ₩14,235 | ₩14,476 | +1.69% | 3.2천 |
|---|
| 2026.08.19 | ₩15,667 | ₩15,667 | ₩13,753 | ₩14,115 | -9.91% | 2.9천 |
|---|
| 2026.08.18 | ₩16,055 | ₩16,055 | ₩14,743 | ₩14,891 | -7.25% | 1.3만 |
|---|
| 2026.08.17 | ₩18,209 | ₩18,597 | ₩17,566 | ₩17,566 | -3.53% | 8.2천 |
|---|
| 2026.08.14 | ₩16,616 | ₩17,473 | ₩16,616 | ₩17,473 | +5.15% | 5.9천 |
|---|
| 2026.08.13 | ₩18,289 | ₩18,289 | ₩17,152 | ₩17,152 | -6.22% | 1.8천 |
|---|
| 2026.08.12 | ₩17,553 | ₩18,128 | ₩17,553 | ₩17,714 | +0.91% | 2천 |
|---|
| 2026.08.11 | ₩15,988 | ₩16,563 | ₩15,988 | ₩16,148 | +1.00% | 1.2천 |
|---|
| 2026.08.10 | ₩17,553 | ₩17,673 | ₩16,028 | ₩16,028 | -8.69% | 5.7천 |
|---|
| 2026.08.07 | ₩18,275 | ₩18,275 | ₩17,847 | ₩17,901 | -2.05% | 4천 |
|---|
| 2026.08.06 | ₩15,707 | ₩17,366 | ₩15,707 | ₩16,884 | +7.50% | 7.6천 |
|---|
| 2026.08.05 | ₩18,677 | ₩18,677 | ₩16,509 | ₩16,509 | -11.60% | 2.4천 |
|---|
| 2026.08.04 | ₩16,590 | ₩17,727 | ₩16,590 | ₩17,727 | +6.85% | 1.5천 |
|---|
| 2026.08.03 | ₩13,767 | ₩15,265 | ₩13,312 | ₩15,011 | +9.04% | 6.3천 |
|---|
| 2026.07.31 | ₩14,757 | ₩14,957 | ₩14,155 | ₩14,583 | -1.18% | 2.6천 |
|---|
| 2026.07.30 | ₩12,924 | ₩14,195 | ₩12,924 | ₩14,195 | +9.83% | 4.2천 |
|---|
| 2026.07.29 | ₩14,864 | ₩14,864 | ₩12,215 | ₩12,215 | -17.82% | 7.5천 |
|---|
| 2026.07.28 | ₩14,195 | ₩14,610 | ₩13,272 | ₩13,646 | -3.86% | 1.4만 |
|---|
| 2026.07.27 | ₩16,978 | ₩16,978 | ₩15,225 | ₩16,777 | -1.18% | 1.3만 |
|---|
| 2026.07.24 | ₩18,770 | ₩18,770 | ₩16,429 | ₩16,670 | -11.19% | 7.3천 |
|---|
| 2026.07.23 | ₩19,493 | ₩19,493 | ₩18,610 | ₩19,172 | -1.65% | 4.1천 |
|---|
| 2026.07.22 | ₩19,747 | ₩20,189 | ₩19,613 | ₩19,613 | -0.68% | 4천 |
|---|
| 2026.07.21 | ₩20,871 | ₩20,871 | ₩19,961 | ₩20,443 | -2.05% | 2.3만 |
|---|
| 2026.07.20 | ₩20,015 | ₩20,068 | ₩18,516 | ₩18,516 | -7.49% | 2.1천 |
|---|
| 2026.07.17 | ₩16,028 | ₩19,493 | ₩16,028 | ₩18,851 | +17.61% | 1.7천 |
|---|
| 2026.07.16 | ₩17,607 | ₩18,811 | ₩17,607 | ₩18,744 | +6.46% | 4.1천 |
|---|
| 2026.07.15 | ₩20,603 | ₩20,670 | ₩18,075 | ₩19,373 | -5.97% | 1.4만 |
|---|
| 2026.07.14 | ₩20,577 | ₩20,577 | ₩20,389 | ₩20,389 | -0.91% | 1.2천 |
|---|
| 2026.07.13 | ₩20,938 | ₩20,938 | ₩19,306 | ₩19,413 | -7.28% | 3.5천 |
|---|
| 2026.07.10 | ₩23,333 | ₩23,333 | ₩22,262 | ₩23,145 | -0.80% | 9.1천 |
|---|
| 2026.07.09 | ₩24,898 | ₩26,115 | ₩24,095 | ₩24,095 | -3.22% | 2.7천 |
|---|
| 2026.07.08 | ₩20,296 | ₩22,356 | ₩20,215 | ₩22,142 | +9.10% | 2.7천 |
|---|
| 2026.07.07 | ₩21,406 | ₩22,597 | ₩20,082 | ₩20,550 | -4.00% | 2.6천 |
|---|
| 2026.07.06 | ₩25,179 | ₩26,744 | ₩23,935 | ₩23,935 | -4.94% | 4.7천 |
|---|
| 2026.07.02 | ₩26,717 | ₩26,717 | ₩21,955 | ₩23,734 | -11.17% | 4.4천 |
|---|
| 2026.07.01 | ₩30,062 | ₩31,587 | ₩29,554 | ₩29,554 | -1.69% | 6천 |
|---|