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 | ₩18,931 | ₩18,931 | ₩18,036 | ₩18,610 | -1.69% | 3.7천 |
| 2026.10.08 | ₩18,931 | ₩19,919 | ₩17,849 | ₩18,944 | +0.07% | 2.9만 |
| 2026.10.07 | ₩19,572 | ₩20,253 | ₩19,505 | ₩19,986 | +2.12% | 1.1만 |
| 2026.10.06 | ₩19,839 | ₩21,296 | ₩19,572 | ₩20,774 | +4.71% | 2.9만 |
| 2026.10.05 | ₩20,962 | ₩20,962 | ₩19,412 | ₩19,679 | -6.12% | 1.5만 |
| 2026.10.02 | ₩19,879 | ₩20,654 | ₩19,879 | ₩20,414 | +2.69% | 1.4만 |
| 2026.10.01 | ₩18,570 | ₩19,051 | ₩18,209 | ₩18,690 | +0.65% | 8.7천 |
| 2026.09.30 | ₩17,301 | ₩18,610 | ₩16,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,490 |
| +6.87% |
| 1만 |
| 2026.09.29 | ₩17,301 | ₩17,581 | ₩16,767 | ₩17,261 | -0.23% | 6.4천 |
|---|
| 2026.09.28 | ₩16,847 | ₩17,154 | ₩16,072 | ₩16,954 | +0.63% | 9.5천 |
|---|
| 2026.09.25 | ₩19,372 | ₩19,372 | ₩17,822 | ₩17,956 | -7.31% | 1.6만 |
|---|
| 2026.09.24 | ₩18,036 | ₩19,064 | ₩17,368 | ₩18,022 | -0.07% | 2.3만 |
|---|
| 2026.09.23 | ₩17,875 | ₩18,223 | ₩16,366 | ₩17,368 | -2.84% | 2.6만 |
|---|
| 2026.09.22 | ₩15,123 | ₩18,437 | ₩15,123 | ₩18,437 | +21.91% | 5만 |
|---|
| 2026.09.21 | ₩13,079 | ₩15,858 | ₩12,999 | ₩15,604 | +19.31% | 2.9만 |
|---|
| 2026.09.18 | ₩12,291 | ₩12,625 | ₩12,278 | ₩12,625 | +2.72% | 2.6천 |
|---|
| 2026.09.17 | ₩11,930 | ₩12,224 | ₩11,823 | ₩12,224 | +2.46% | 8.1천 |
|---|
| 2026.09.16 | ₩11,650 | ₩11,650 | ₩10,862 | ₩10,995 | -5.62% | 7.4천 |
|---|
| 2026.09.15 | ₩11,222 | ₩11,489 | ₩11,035 | ₩11,489 | +2.38% | 4.9천 |
|---|
| 2026.09.14 | ₩10,821 | ₩11,249 | ₩10,688 | ₩10,795 | -0.25% | 9.2천 |
|---|
| 2026.09.11 | ₩12,892 | ₩12,919 | ₩12,612 | ₩12,692 | -1.55% | 3.7천 |
|---|
| 2026.09.10 | ₩12,157 | ₩12,652 | ₩11,904 | ₩12,304 | +1.21% | 4.7천 |
|---|
| 2026.09.09 | ₩13,106 | ₩13,106 | ₩12,692 | ₩12,892 | -1.63% | 2.9천 |
|---|
| 2026.09.08 | ₩13,293 | ₩13,293 | ₩12,638 | ₩12,678 | -4.62% | 6천 |
|---|
| 2026.09.04 | ₩12,411 | ₩12,411 | ₩11,930 | ₩12,344 | -0.54% | 3천 |
|---|
| 2026.09.03 | ₩11,676 | ₩12,051 | ₩11,676 | ₩11,997 | +2.75% | 1.8천 |
|---|
| 2026.09.02 | ₩11,730 | ₩12,024 | ₩11,730 | ₩12,024 | +2.51% | 3천 |
|---|
| 2026.09.01 | ₩12,184 | ₩12,184 | ₩11,650 | ₩12,037 | -1.21% | 1.5만 |
|---|
| 2026.08.31 | ₩12,745 | ₩12,759 | ₩12,545 | ₩12,719 | -0.21% | 5.1천 |
|---|
| 2026.08.28 | ₩13,560 | ₩13,560 | ₩12,264 | ₩12,505 | -7.78% | 8천 |
|---|
| 2026.08.27 | ₩14,014 | ₩14,135 | ₩13,774 | ₩14,135 | +0.86% | 4.3천 |
|---|
| 2026.08.26 | ₩13,841 | ₩13,841 | ₩13,493 | ₩13,707 | -0.97% | 4천 |
|---|
| 2026.08.25 | ₩13,467 | ₩13,707 | ₩13,333 | ₩13,707 | +1.79% | 4.8천 |
|---|
| 2026.08.24 | ₩13,520 | ₩13,520 | ₩12,745 | ₩12,919 | -4.45% | 3천 |
|---|
| 2026.08.21 | ₩14,348 | ₩14,348 | ₩14,028 | ₩14,148 | -1.40% | 1.7천 |
|---|
| 2026.08.20 | ₩14,215 | ₩14,803 | ₩14,215 | ₩14,455 | +1.69% | 3.2천 |
|---|
| 2026.08.19 | ₩15,644 | ₩15,644 | ₩13,734 | ₩14,095 | -9.91% | 2.9천 |
|---|
| 2026.08.18 | ₩16,032 | ₩16,032 | ₩14,723 | ₩14,869 | -7.25% | 1.3만 |
|---|
| 2026.08.17 | ₩18,183 | ₩18,570 | ₩17,541 | ₩17,541 | -3.53% | 8.2천 |
|---|
| 2026.08.14 | ₩16,593 | ₩17,448 | ₩16,593 | ₩17,448 | +5.15% | 5.9천 |
|---|
| 2026.08.13 | ₩18,263 | ₩18,263 | ₩17,127 | ₩17,127 | -6.22% | 1.8천 |
|---|
| 2026.08.12 | ₩17,528 | ₩18,103 | ₩17,528 | ₩17,688 | +0.91% | 2천 |
|---|
| 2026.08.11 | ₩15,965 | ₩16,539 | ₩15,965 | ₩16,125 | +1.00% | 1.2천 |
|---|
| 2026.08.10 | ₩17,528 | ₩17,648 | ₩16,005 | ₩16,005 | -8.69% | 5.7천 |
|---|
| 2026.08.07 | ₩18,249 | ₩18,249 | ₩17,822 | ₩17,875 | -2.05% | 4천 |
|---|
| 2026.08.06 | ₩15,684 | ₩17,341 | ₩15,684 | ₩16,860 | +7.50% | 7.6천 |
|---|
| 2026.08.05 | ₩18,650 | ₩18,650 | ₩16,486 | ₩16,486 | -11.60% | 2.4천 |
|---|
| 2026.08.04 | ₩16,566 | ₩17,702 | ₩16,566 | ₩17,702 | +6.85% | 1.5천 |
|---|
| 2026.08.03 | ₩13,747 | ₩15,244 | ₩13,293 | ₩14,990 | +9.04% | 6.3천 |
|---|
| 2026.07.31 | ₩14,736 | ₩14,936 | ₩14,135 | ₩14,562 | -1.18% | 2.6천 |
|---|
| 2026.07.30 | ₩12,906 | ₩14,175 | ₩12,906 | ₩14,175 | +9.83% | 4.2천 |
|---|
| 2026.07.29 | ₩14,843 | ₩14,843 | ₩12,197 | ₩12,197 | -17.82% | 7.5천 |
|---|
| 2026.07.28 | ₩14,175 | ₩14,589 | ₩13,253 | ₩13,627 | -3.86% | 1.4만 |
|---|
| 2026.07.27 | ₩16,954 | ₩16,954 | ₩15,203 | ₩16,753 | -1.18% | 1.3만 |
|---|
| 2026.07.24 | ₩18,744 | ₩18,744 | ₩16,406 | ₩16,646 | -11.19% | 7.3천 |
|---|
| 2026.07.23 | ₩19,465 | ₩19,465 | ₩18,583 | ₩19,145 | -1.65% | 4.1천 |
|---|
| 2026.07.22 | ₩19,719 | ₩20,160 | ₩19,585 | ₩19,585 | -0.68% | 4천 |
|---|
| 2026.07.21 | ₩20,841 | ₩20,841 | ₩19,933 | ₩20,414 | -2.05% | 2.3만 |
|---|
| 2026.07.20 | ₩19,986 | ₩20,040 | ₩18,490 | ₩18,490 | -7.49% | 2.1천 |
|---|
| 2026.07.17 | ₩16,005 | ₩19,465 | ₩16,005 | ₩18,824 | +17.61% | 1.7천 |
|---|
| 2026.07.16 | ₩17,581 | ₩18,784 | ₩17,581 | ₩18,717 | +6.46% | 4.1천 |
|---|
| 2026.07.15 | ₩20,574 | ₩20,641 | ₩18,049 | ₩19,345 | -5.97% | 1.4만 |
|---|
| 2026.07.14 | ₩20,547 | ₩20,547 | ₩20,360 | ₩20,360 | -0.91% | 1.2천 |
|---|
| 2026.07.13 | ₩20,908 | ₩20,908 | ₩19,278 | ₩19,385 | -7.28% | 3.5천 |
|---|
| 2026.07.10 | ₩23,299 | ₩23,299 | ₩22,231 | ₩23,112 | -0.80% | 9.1천 |
|---|
| 2026.07.09 | ₩24,863 | ₩26,078 | ₩24,061 | ₩24,061 | -3.22% | 2.7천 |
|---|
| 2026.07.08 | ₩20,267 | ₩22,324 | ₩20,187 | ₩22,110 | +9.10% | 2.7천 |
|---|
| 2026.07.07 | ₩21,376 | ₩22,565 | ₩20,053 | ₩20,521 | -4.00% | 2.6천 |
|---|
| 2026.07.06 | ₩25,143 | ₩26,706 | ₩23,901 | ₩23,901 | -4.94% | 4.7천 |
|---|
| 2026.07.02 | ₩26,680 | ₩26,680 | ₩21,923 | ₩23,700 | -11.17% | 4.4천 |
|---|
| 2026.07.01 | ₩30,019 | ₩31,542 | ₩29,512 | ₩29,512 | -1.69% | 6천 |
|---|