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 | ₩18,929 | ₩18,929 | ₩18,034 | ₩18,608 | -1.69% | 3.7천 |
| 2026.10.08 | ₩18,929 | ₩19,917 | ₩17,847 | ₩18,942 | +0.07% | 2.9만 |
| 2026.10.07 | ₩19,570 | ₩20,251 | ₩19,503 | ₩19,984 | +2.12% | 1.1만 |
| 2026.10.06 | ₩19,837 | ₩21,293 | ₩19,570 | ₩20,772 | +4.71% | 2.9만 |
| 2026.10.05 | ₩20,959 | ₩20,959 | ₩19,410 | ₩19,677 | -6.12% | 1.5만 |
| 2026.10.02 | ₩19,877 | ₩20,652 | ₩19,877 | ₩20,411 | +2.69% | 1.4만 |
| 2026.10.01 | ₩18,568 | ₩19,049 | ₩18,207 | ₩18,688 | +0.65% | 8.7천 |
| 2026.09.30 | ₩17,299 | ₩18,608 | ₩16,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,488 |
| +6.87% |
| 1만 |
| 2026.09.29 | ₩17,299 | ₩17,580 | ₩16,765 | ₩17,259 | -0.23% | 6.4천 |
|---|
| 2026.09.28 | ₩16,845 | ₩17,152 | ₩16,070 | ₩16,952 | +0.63% | 9.5천 |
|---|
| 2026.09.25 | ₩19,370 | ₩19,370 | ₩17,820 | ₩17,954 | -7.31% | 1.6만 |
|---|
| 2026.09.24 | ₩18,034 | ₩19,062 | ₩17,366 | ₩18,020 | -0.07% | 2.3만 |
|---|
| 2026.09.23 | ₩17,873 | ₩18,221 | ₩16,364 | ₩17,366 | -2.84% | 2.6만 |
|---|
| 2026.09.22 | ₩15,122 | ₩18,434 | ₩15,122 | ₩18,434 | +21.91% | 5만 |
|---|
| 2026.09.21 | ₩13,078 | ₩15,856 | ₩12,998 | ₩15,602 | +19.31% | 2.9만 |
|---|
| 2026.09.18 | ₩12,290 | ₩12,624 | ₩12,276 | ₩12,624 | +2.72% | 2.6천 |
|---|
| 2026.09.17 | ₩11,929 | ₩12,223 | ₩11,822 | ₩12,223 | +2.46% | 8.1천 |
|---|
| 2026.09.16 | ₩11,648 | ₩11,648 | ₩10,860 | ₩10,994 | -5.62% | 7.4천 |
|---|
| 2026.09.15 | ₩11,221 | ₩11,488 | ₩11,034 | ₩11,488 | +2.38% | 4.9천 |
|---|
| 2026.09.14 | ₩10,820 | ₩11,248 | ₩10,687 | ₩10,794 | -0.25% | 9.2천 |
|---|
| 2026.09.11 | ₩12,891 | ₩12,917 | ₩12,610 | ₩12,690 | -1.55% | 3.7천 |
|---|
| 2026.09.10 | ₩12,156 | ₩12,650 | ₩11,902 | ₩12,303 | +1.21% | 4.7천 |
|---|
| 2026.09.09 | ₩13,104 | ₩13,104 | ₩12,690 | ₩12,891 | -1.63% | 2.9천 |
|---|
| 2026.09.08 | ₩13,292 | ₩13,292 | ₩12,637 | ₩12,677 | -4.62% | 6천 |
|---|
| 2026.09.04 | ₩12,410 | ₩12,410 | ₩11,929 | ₩12,343 | -0.54% | 3천 |
|---|
| 2026.09.03 | ₩11,675 | ₩12,049 | ₩11,675 | ₩11,996 | +2.75% | 1.8천 |
|---|
| 2026.09.02 | ₩11,729 | ₩12,022 | ₩11,729 | ₩12,022 | +2.51% | 3천 |
|---|
| 2026.09.01 | ₩12,183 | ₩12,183 | ₩11,648 | ₩12,036 | -1.21% | 1.5만 |
|---|
| 2026.08.31 | ₩12,744 | ₩12,757 | ₩12,543 | ₩12,717 | -0.21% | 5.1천 |
|---|
| 2026.08.28 | ₩13,559 | ₩13,559 | ₩12,263 | ₩12,503 | -7.78% | 8천 |
|---|
| 2026.08.27 | ₩14,013 | ₩14,133 | ₩13,772 | ₩14,133 | +0.86% | 4.3천 |
|---|
| 2026.08.26 | ₩13,839 | ₩13,839 | ₩13,492 | ₩13,706 | -0.97% | 4천 |
|---|
| 2026.08.25 | ₩13,465 | ₩13,706 | ₩13,332 | ₩13,706 | +1.79% | 4.8천 |
|---|
| 2026.08.24 | ₩13,519 | ₩13,519 | ₩12,744 | ₩12,917 | -4.45% | 3천 |
|---|
| 2026.08.21 | ₩14,347 | ₩14,347 | ₩14,026 | ₩14,146 | -1.40% | 1.7천 |
|---|
| 2026.08.20 | ₩14,213 | ₩14,801 | ₩14,213 | ₩14,454 | +1.69% | 3.2천 |
|---|
| 2026.08.19 | ₩15,643 | ₩15,643 | ₩13,732 | ₩14,093 | -9.91% | 2.9천 |
|---|
| 2026.08.18 | ₩16,030 | ₩16,030 | ₩14,721 | ₩14,868 | -7.25% | 1.3만 |
|---|
| 2026.08.17 | ₩18,181 | ₩18,568 | ₩17,539 | ₩17,539 | -3.53% | 8.2천 |
|---|
| 2026.08.14 | ₩16,591 | ₩17,446 | ₩16,591 | ₩17,446 | +5.15% | 5.9천 |
|---|
| 2026.08.13 | ₩18,261 | ₩18,261 | ₩17,125 | ₩17,125 | -6.22% | 1.8천 |
|---|
| 2026.08.12 | ₩17,526 | ₩18,100 | ₩17,526 | ₩17,686 | +0.91% | 2천 |
|---|
| 2026.08.11 | ₩15,963 | ₩16,538 | ₩15,963 | ₩16,123 | +1.00% | 1.2천 |
|---|
| 2026.08.10 | ₩17,526 | ₩17,646 | ₩16,003 | ₩16,003 | -8.69% | 5.7천 |
|---|
| 2026.08.07 | ₩18,247 | ₩18,247 | ₩17,820 | ₩17,873 | -2.05% | 4천 |
|---|
| 2026.08.06 | ₩15,683 | ₩17,339 | ₩15,683 | ₩16,858 | +7.50% | 7.6천 |
|---|
| 2026.08.05 | ₩18,648 | ₩18,648 | ₩16,484 | ₩16,484 | -11.60% | 2.4천 |
|---|
| 2026.08.04 | ₩16,564 | ₩17,700 | ₩16,564 | ₩17,700 | +6.85% | 1.5천 |
|---|
| 2026.08.03 | ₩13,746 | ₩15,242 | ₩13,292 | ₩14,988 | +9.04% | 6.3천 |
|---|
| 2026.07.31 | ₩14,734 | ₩14,935 | ₩14,133 | ₩14,561 | -1.18% | 2.6천 |
|---|
| 2026.07.30 | ₩12,904 | ₩14,173 | ₩12,904 | ₩14,173 | +9.83% | 4.2천 |
|---|
| 2026.07.29 | ₩14,841 | ₩14,841 | ₩12,196 | ₩12,196 | -17.82% | 7.5천 |
|---|
| 2026.07.28 | ₩14,173 | ₩14,587 | ₩13,251 | ₩13,625 | -3.86% | 1.4만 |
|---|
| 2026.07.27 | ₩16,952 | ₩16,952 | ₩15,202 | ₩16,751 | -1.18% | 1.3만 |
|---|
| 2026.07.24 | ₩18,742 | ₩18,742 | ₩16,404 | ₩16,644 | -11.19% | 7.3천 |
|---|
| 2026.07.23 | ₩19,463 | ₩19,463 | ₩18,581 | ₩19,142 | -1.65% | 4.1천 |
|---|
| 2026.07.22 | ₩19,717 | ₩20,158 | ₩19,583 | ₩19,583 | -0.68% | 4천 |
|---|
| 2026.07.21 | ₩20,839 | ₩20,839 | ₩19,931 | ₩20,411 | -2.05% | 2.3만 |
|---|
| 2026.07.20 | ₩19,984 | ₩20,037 | ₩18,488 | ₩18,488 | -7.49% | 2.1천 |
|---|
| 2026.07.17 | ₩16,003 | ₩19,463 | ₩16,003 | ₩18,822 | +17.61% | 1.7천 |
|---|
| 2026.07.16 | ₩17,580 | ₩18,782 | ₩17,580 | ₩18,715 | +6.46% | 4.1천 |
|---|
| 2026.07.15 | ₩20,572 | ₩20,639 | ₩18,047 | ₩19,343 | -5.97% | 1.4만 |
|---|
| 2026.07.14 | ₩20,545 | ₩20,545 | ₩20,358 | ₩20,358 | -0.91% | 1.2천 |
|---|
| 2026.07.13 | ₩20,906 | ₩20,906 | ₩19,276 | ₩19,383 | -7.28% | 3.5천 |
|---|
| 2026.07.10 | ₩23,297 | ₩23,297 | ₩22,228 | ₩23,110 | -0.80% | 9.1천 |
|---|
| 2026.07.09 | ₩24,860 | ₩26,075 | ₩24,058 | ₩24,058 | -3.22% | 2.7천 |
|---|
| 2026.07.08 | ₩20,265 | ₩22,322 | ₩20,184 | ₩22,108 | +9.10% | 2.7천 |
|---|
| 2026.07.07 | ₩21,373 | ₩22,562 | ₩20,051 | ₩20,518 | -4.00% | 2.6천 |
|---|
| 2026.07.06 | ₩25,140 | ₩26,703 | ₩23,898 | ₩23,898 | -4.94% | 4.7천 |
|---|
| 2026.07.02 | ₩26,677 | ₩26,677 | ₩21,921 | ₩23,698 | -11.17% | 4.4천 |
|---|
| 2026.07.01 | ₩30,016 | ₩31,539 | ₩29,508 | ₩29,508 | -1.69% | 6천 |
|---|