시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Short SMR Daily ETF · SMZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,148 | ₩29,245 | ₩27,148 | ₩28,284 | +4.18% | 4만 |
| 2026.10.08 | ₩27,335 | ₩29,205 | ₩27,054 | ₩28,337 | +3.67% | 2만 |
| 2026.10.07 | ₩25,946 | ₩27,762 | ₩25,946 | ₩26,026 | +0.31% | 23만 |
| 2026.10.06 | ₩24,823 | ₩24,823 | ₩22,312 | ₩24,102 | -2.91% | 32.3만 |
| 2026.10.05 | ₩26,012 | ₩26,587 | ₩25,652 | ₩26,400 | +1.49% | 3.1만 |
| 2026.10.02 | ₩26,440 | ₩26,440 | ₩25,224 | ₩26,106 | -1.26% | 1.3만 |
| 2026.10.01 | ₩24,596 | ₩25,745 | ₩23,982 | ₩25,745 | +4.67% | 2.5만 |
| 2026.09.30 | ₩25,732 | ₩25,825 | ₩23,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,050 |
| -2.65% |
| 2.6만 |
| 2026.09.29 | ₩24,703 | ₩25,986 | ₩24,048 | ₩25,919 | +4.92% | 9.9천 |
|---|
| 2026.09.28 | ₩23,701 | ₩25,050 | ₩23,621 | ₩25,050 | +5.69% | 2.6만 |
|---|
| 2026.09.25 | ₩21,563 | ₩22,752 | ₩21,376 | ₩22,499 | +4.34% | 3.7만 |
|---|
| 2026.09.24 | ₩21,523 | ₩22,819 | ₩21,523 | ₩22,098 | +2.67% | 33.9만 |
|---|
| 2026.09.23 | ₩20,708 | ₩21,991 | ₩20,281 | ₩21,243 | +2.58% | 24.7만 |
|---|
| 2026.09.22 | ₩20,615 | ₩21,376 | ₩19,680 | ₩20,321 | -1.43% | 11.9만 |
|---|
| 2026.09.21 | ₩22,312 | ₩22,312 | ₩19,907 | ₩20,642 | -7.49% | 7.2만 |
|---|
| 2026.09.18 | ₩20,054 | ₩23,781 | ₩19,613 | ₩23,581 | +17.59% | 6.1만 |
|---|
| 2026.09.17 | ₩23,060 | ₩23,060 | ₩19,105 | ₩20,147 | -12.63% | 14.1만 |
|---|
| 2026.09.16 | ₩23,354 | ₩26,039 | ₩22,980 | ₩24,596 | +5.32% | 4.7만 |
|---|
| 2026.09.15 | ₩24,195 | ₩24,984 | ₩22,712 | ₩24,022 | -0.72% | 4.1만 |
|---|
| 2026.09.14 | ₩24,703 | ₩24,903 | ₩22,178 | ₩23,634 | -4.33% | 7.1만 |
|---|
| 2026.09.11 | ₩19,399 | ₩23,287 | ₩19,399 | ₩23,287 | +20.04% | 12.1만 |
|---|
| 2026.09.10 | ₩16,967 | ₩17,876 | ₩16,219 | ₩17,181 | +1.26% | 32.6만 |
|---|
| 2026.09.09 | ₩15,431 | ₩15,979 | ₩14,963 | ₩15,859 | +2.77% | 38.2만 |
|---|
| 2026.09.08 | ₩20,094 | ₩20,227 | ₩14,162 | ₩14,950 | -25.60% | 90.7만 |
|---|
| 2026.09.04 | ₩21,336 | ₩22,552 | ₩21,149 | ₩21,456 | +0.56% | 30.6만 |
|---|
| 2026.09.03 | ₩21,376 | ₩21,871 | ₩19,840 | ₩21,283 | -0.44% | 34.5만 |
|---|
| 2026.09.02 | ₩24,048 | ₩24,048 | ₩21,911 | ₩22,018 | -8.44% | 6.7만 |
|---|
| 2026.09.01 | ₩25,612 | ₩26,173 | ₩23,688 | ₩23,848 | -6.89% | 4.6만 |
|---|
| 2026.08.31 | ₩24,369 | ₩24,369 | ₩22,980 | ₩23,648 | -2.96% | 9.2만 |
|---|
| 2026.08.28 | ₩22,245 | ₩24,035 | ₩21,376 | ₩23,714 | +6.61% | 21.6만 |
|---|
| 2026.08.27 | ₩22,712 | ₩23,968 | ₩21,550 | ₩21,871 | -3.71% | 2.9만 |
|---|
| 2026.08.26 | ₩21,737 | ₩25,077 | ₩20,040 | ₩24,182 | +11.25% | 7만 |
|---|
| 2026.08.25 | ₩25,785 | ₩25,892 | ₩20,976 | ₩21,831 | -15.34% | 27.4만 |
|---|
| 2026.08.24 | ₩25,812 | ₩27,509 | ₩24,716 | ₩26,079 | +1.04% | 10.8만 |
|---|
| 2026.08.21 | ₩24,783 | ₩25,478 | ₩23,247 | ₩24,436 | -1.40% | 5.2만 |
|---|
| 2026.08.20 | ₩26,720 | ₩27,709 | ₩26,413 | ₩26,413 | -1.15% | 1.3만 |
|---|
| 2026.08.19 | ₩29,740 | ₩29,740 | ₩25,104 | ₩25,117 | -15.54% | 1.4만 |
|---|
| 2026.08.18 | ₩28,177 | ₩29,900 | ₩27,843 | ₩29,660 | +5.26% | 1만 |
|---|
| 2026.08.17 | ₩25,852 | ₩26,734 | ₩25,184 | ₩26,573 | +2.79% | 8.1천 |
|---|
| 2026.08.14 | ₩23,380 | ₩26,146 | ₩23,247 | ₩25,451 | +8.86% | 2.1만 |
|---|
| 2026.08.13 | ₩25,184 | ₩25,184 | ₩22,231 | ₩23,260 | -7.64% | 3.7만 |
|---|
| 2026.08.12 | ₩23,380 | ₩25,665 | ₩23,380 | ₩24,436 | +4.51% | 2.1만 |
|---|
| 2026.08.11 | ₩25,251 | ₩27,362 | ₩23,233 | ₩23,233 | -7.99% | 5.2만 |
|---|
| 2026.08.10 | ₩24,863 | ₩27,562 | ₩24,863 | ₩27,562 | +10.85% | 1.8만 |
|---|
| 2026.08.07 | ₩25,184 | ₩26,881 | ₩23,380 | ₩24,529 | -2.60% | 6.2만 |
|---|
| 2026.08.06 | ₩27,602 | ₩28,150 | ₩24,422 | ₩26,467 | -4.11% | 4.4만 |
|---|
| 2026.08.05 | ₩27,121 | ₩28,337 | ₩26,640 | ₩26,827 | -1.08% | 3.6만 |
|---|
| 2026.08.04 | ₩28,056 | ₩28,056 | ₩25,117 | ₩26,386 | -5.95% | 8.9만 |
|---|
| 2026.08.03 | ₩34,456 | ₩34,870 | ₩28,684 | ₩29,459 | -14.50% | 3.9만 |
|---|
| 2026.07.31 | ₩30,728 | ₩34,242 | ₩30,728 | ₩34,242 | +11.43% | 3만 |
|---|
| 2026.07.30 | ₩40,882 | ₩42,218 | ₩32,599 | ₩32,906 | -19.51% | 4.6만 |
|---|
| 2026.07.29 | ₩40,174 | ₩45,425 | ₩38,157 | ₩45,104 | +12.27% | 2.3만 |
|---|
| 2026.07.28 | ₩39,600 | ₩42,445 | ₩37,662 | ₩39,493 | -0.27% | 2.7만 |
|---|
| 2026.07.27 | ₩38,384 | ₩40,936 | ₩36,019 | ₩36,300 | -5.43% | 1.4만 |
|---|
| 2026.07.24 | ₩36,473 | ₩40,989 | ₩36,460 | ₩40,829 | +11.94% | 3.9만 |
|---|
| 2026.07.23 | ₩38,143 | ₩39,012 | ₩34,483 | ₩35,672 | -6.48% | 3.7만 |
|---|
| 2026.07.22 | ₩35,431 | ₩37,756 | ₩34,857 | ₩36,300 | +2.45% | 1.3만 |
|---|
| 2026.07.21 | ₩40,588 | ₩41,804 | ₩36,220 | ₩36,220 | -10.76% | 3.2만 |
|---|
| 2026.07.20 | ₩45,812 | ₩48,832 | ₩43,541 | ₩44,142 | -3.65% | 2.1만 |
|---|
| 2026.07.17 | ₩51,677 | ₩53,668 | ₩45,745 | ₩47,349 | -8.38% | 2.8만 |
|---|
| 2026.07.16 | ₩44,062 | ₩49,633 | ₩44,062 | ₩48,725 | +10.58% | 1.9만 |
|---|
| 2026.07.15 | ₩38,397 | ₩43,741 | ₩37,128 | ₩41,537 | +8.18% | 1.8만 |
|---|
| 2026.07.14 | ₩39,212 | ₩41,043 | ₩38,638 | ₩39,586 | +0.95% | 1.6만 |
|---|
| 2026.07.13 | ₩37,702 | ₩42,325 | ₩37,475 | ₩41,577 | +10.28% | 3.6만 |
|---|
| 2026.07.10 | ₩35,765 | ₩38,437 | ₩34,616 | ₩36,260 | +1.38% | 1.7만 |
|---|
| 2026.07.09 | ₩37,996 | ₩38,304 | ₩35,191 | ₩36,340 | -4.36% | 2만 |
|---|
| 2026.07.08 | ₩37,796 | ₩40,294 | ₩36,286 | ₩39,145 | +3.57% | 1.5만 |
|---|
| 2026.07.07 | ₩34,229 | ₩39,266 | ₩34,229 | ₩37,449 | +9.41% | 3.8만 |
|---|
| 2026.07.06 | ₩31,530 | ₩33,120 | ₩30,034 | ₩32,826 | +4.11% | 2.3만 |
|---|
| 2026.07.02 | ₩29,072 | ₩32,425 | ₩26,052 | ₩31,931 | +9.83% | 5.9만 |
|---|
| 2026.07.01 | ₩29,245 | ₩30,141 | ₩27,669 | ₩29,767 | +1.78% | 4.2만 |
|---|
| 2026.06.30 | ₩29,419 | ₩31,984 | ₩29,366 | ₩30,435 | +3.45% | 1.4만 |
|---|
| 2026.06.29 | ₩29,099 | ₩31,543 | ₩27,589 | ₩29,018 | -0.28% | 2.4만 |
|---|
| 2026.06.26 | ₩31,864 | ₩31,864 | ₩29,366 | ₩29,994 | -5.87% | 2.1만 |
|---|
| 2026.06.25 | ₩27,482 | ₩31,690 | ₩27,482 | ₩30,274 | +10.16% | 1.3만 |
|---|
| 2026.06.24 | ₩27,255 | ₩30,515 | ₩27,255 | ₩29,539 | +8.38% | 5.7만 |
|---|
| 2026.06.23 | ₩27,762 | ₩27,762 | ₩22,205 | ₩23,781 | -14.34% | 13.1만 |
|---|
| 2026.06.22 | ₩24,850 | ₩25,438 | ₩22,472 | ₩24,810 | -0.16% | 7.6만 |
|---|
| 2026.06.18 | ₩28,324 | ₩30,354 | ₩22,445 | ₩22,579 | -20.28% | 21.7만 |
|---|
| 2026.06.17 | ₩33,962 | ₩33,962 | ₩27,883 | ₩30,715 | -9.56% | 5.6만 |
|---|
| 2026.06.16 | ₩31,463 | ₩34,336 | ₩29,245 | ₩34,336 | +9.13% | 2.1만 |
|---|
| 2026.06.15 | ₩30,782 | ₩30,782 | ₩26,039 | ₩29,927 | -2.78% | 5.5만 |
|---|
| 2026.06.12 | ₩36,032 | ₩36,674 | ₩32,719 | ₩35,284 | -2.08% | 4.7만 |
|---|
| 2026.06.11 | ₩41,858 | ₩41,858 | ₩37,609 | ₩38,718 | -7.50% | 2만 |
|---|
| 2026.06.10 | ₩36,754 | ₩40,815 | ₩35,378 | ₩40,802 | +11.01% | 2.1만 |
|---|
| 2026.06.09 | ₩31,597 | ₩38,063 | ₩30,595 | ₩35,832 | +13.40% | 3.9만 |
|---|
| 2026.06.08 | ₩31,396 | ₩32,211 | ₩30,087 | ₩31,584 | +0.60% | 1만 |
|---|
| 2026.06.05 | ₩25,692 | ₩34,429 | ₩25,692 | ₩32,946 | +28.24% | 22.5만 |
|---|
| 2026.06.04 | ₩26,012 | ₩27,148 | ₩25,545 | ₩26,827 | +3.13% | 25.5만 |
|---|
| 2026.06.03 | ₩22,285 | ₩26,092 | ₩22,084 | ₩25,451 | +14.21% | 5.9만 |
|---|
| 2026.06.02 | ₩25,064 | ₩25,598 | ₩19,305 | ₩20,147 | -19.62% | 6.3만 |
|---|
| 2026.06.01 | ₩26,467 | ₩27,722 | ₩22,672 | ₩24,463 | -7.57% | 6.4만 |
|---|
| 2026.05.29 | ₩28,297 | ₩29,900 | ₩23,674 | ₩25,478 | -9.96% | 5.5만 |
|---|
| 2026.05.28 | ₩29,807 | ₩29,820 | ₩25,919 | ₩27,843 | -6.59% | 2만 |
|---|
| 2026.05.27 | ₩27,749 | ₩29,873 | ₩27,455 | ₩28,177 | +1.54% | 9.3만 |
|---|
| 2026.05.26 | ₩28,818 | ₩28,885 | ₩25,117 | ₩27,348 | -5.10% | 16.2만 |
|---|
| 2026.05.22 | ₩31,143 | ₩32,732 | ₩29,820 | ₩32,519 | +4.42% | 1.9만 |
|---|
| 2026.05.21 | ₩38,972 | ₩38,972 | ₩32,732 | ₩32,826 | -15.77% | 3.7만 |
|---|
| 2026.05.20 | ₩41,831 | ₩42,819 | ₩38,477 | ₩39,439 | -5.72% | 1.5만 |
|---|
| 2026.05.19 | ₩42,686 | ₩45,532 | ₩41,056 | ₩42,966 | +0.66% | 3.7만 |
|---|
| 2026.05.18 | ₩34,683 | ₩40,829 | ₩34,683 | ₩39,813 | +14.79% | 2.7만 |
|---|
| 2026.05.15 | ₩33,147 | ₩35,177 | ₩32,866 | ₩34,964 | +5.48% | 4.5만 |
|---|
| 2026.05.14 | ₩32,479 | ₩34,069 | ₩29,660 | ₩30,515 | -6.05% | 4.7만 |
|---|
| 2026.05.13 | ₩31,089 | ₩32,332 | ₩28,765 | ₩31,062 | -0.09% | 4.4만 |
|---|
| 2026.05.12 | ₩27,522 | ₩32,839 | ₩27,522 | ₩30,889 | +12.23% | 11.5만 |
|---|
| 2026.05.11 | ₩31,183 | ₩32,158 | ₩24,583 | ₩25,785 | -17.31% | 15.9만 |
|---|
| 2026.05.08 | ₩30,728 | ₩33,668 | ₩29,312 | ₩29,767 | -3.13% | 8.7만 |
|---|
| 2026.05.07 | ₩27,896 | ₩30,595 | ₩27,175 | ₩29,446 | +5.56% | 9.3만 |
|---|
| 2026.05.06 | ₩34,202 | ₩34,202 | ₩25,411 | ₩25,411 | -25.70% | 19.4만 |
|---|
| 2026.05.05 | ₩34,322 | ₩37,409 | ₩34,322 | ₩35,685 | +3.97% | 2.6만 |
|---|
| 2026.05.04 | ₩34,763 | ₩35,405 | ₩32,599 | ₩33,881 | -2.54% | 2.6만 |
|---|
| 2026.05.01 | ₩34,189 | ₩35,551 | ₩32,933 | ₩34,069 | -0.35% | 5.1만 |
|---|
| 2026.04.30 | ₩39,439 | ₩40,628 | ₩32,145 | ₩32,746 | -16.97% | 7.5만 |
|---|
| 2026.04.29 | ₩36,567 | ₩44,530 | ₩36,567 | ₩40,815 | +11.62% | 3.7만 |
|---|
| 2026.04.28 | ₩36,380 | ₩39,172 | ₩35,885 | ₩37,916 | +4.22% | 8.7만 |
|---|
| 2026.04.27 | ₩38,664 | ₩39,413 | ₩33,013 | ₩33,601 | -13.10% | 13만 |
|---|
| 2026.04.24 | ₩31,744 | ₩38,077 | ₩31,744 | ₩37,315 | +17.55% | 10.3만 |
|---|
| 2026.04.23 | ₩27,869 | ₩36,073 | ₩27,869 | ₩33,935 | +21.76% | 45.9만 |
|---|
| 2026.04.22 | ₩41,951 | ₩41,951 | ₩30,141 | ₩30,154 | -28.12% | 26.4만 |
|---|
| 2026.04.21 | ₩37,729 | ₩45,799 | ₩37,729 | ₩44,877 | +18.94% | 13.5만 |
|---|
| 2026.04.20 | ₩41,858 | ₩43,127 | ₩37,716 | ₩38,157 | -8.84% | 12.3만 |
|---|
| 2026.04.17 | ₩47,509 | ₩47,509 | ₩33,521 | ₩39,346 | -17.18% | 45.2만 |
|---|
| 2026.04.16 | ₩42,926 | ₩53,387 | ₩42,632 | ₩49,914 | +16.28% | 20.2만 |
|---|
| 2026.04.15 | ₩58,785 | ₩58,785 | ₩43,875 | ₩47,429 | -19.32% | 24.2만 |
|---|
| 2026.04.14 | ₩65,465 | ₩71,023 | ₩51,517 | ₩67,215 | +2.67% | 8.2만 |
|---|
| 2026.04.13 | ₩88,177 | ₩90,622 | ₩76,781 | ₩77,690 | -11.89% | 1.3만 |
|---|
| 2026.04.10 | ₩78,825 | ₩85,412 | ₩76,995 | ₩84,276 | +6.92% | 1.1만 |
|---|
| 2026.04.09 | ₩78,010 | ₩83,314 | ₩74,817 | ₩83,314 | +6.80% | 2.1만 |
|---|
| 2026.04.08 | ₩76,541 | ₩78,197 | ₩68,565 | ₩74,951 | -2.08% | 5.5만 |
|---|
| 2026.04.07 | ₩77,476 | ₩88,765 | ₩77,476 | ₩88,765 | +14.57% | 1.2만 |
|---|
| 2026.04.06 | ₩76,140 | ₩76,140 | ₩69,072 | ₩73,588 | -3.35% | 8.1천 |
|---|
| 2026.04.02 | ₩80,843 | ₩80,843 | ₩73,120 | ₩74,096 | -8.35% | 9.5천 |
|---|
| 2026.04.01 | ₩66,039 | ₩74,016 | ₩64,129 | ₩72,319 | +9.51% | 7.5천 |
|---|
| 2026.03.31 | ₩72,145 | ₩73,695 | ₩64,797 | ₩66,039 | -8.46% | 8.2천 |
|---|
| 2026.03.30 | ₩70,662 | ₩76,821 | ₩69,767 | ₩73,668 | +4.25% | 1.4만 |
|---|
| 2026.03.27 | ₩67,522 | ₩75,018 | ₩67,522 | ₩73,388 | +8.69% | 1.1만 |
|---|
| 2026.03.26 | ₩60,415 | ₩65,599 | ₩60,415 | ₩65,051 | +7.67% | 5.1천 |
|---|
| 2026.03.25 | ₩55,592 | ₩59,413 | ₩55,592 | ₩58,197 | +4.69% | 8.1천 |
|---|
| 2026.03.24 | ₩61,096 | ₩63,127 | ₩60,508 | ₩61,778 | +1.12% | 4.9천 |
|---|
| 2026.03.23 | ₩59,920 | ₩61,297 | ₩55,111 | ₩58,758 | -1.94% | 1.3만 |
|---|
| 2026.03.20 | ₩56,968 | ₩62,646 | ₩56,914 | ₩61,724 | +8.35% | 6.7천 |
|---|
| 2026.03.19 | ₩60,695 | ₩61,711 | ₩55,111 | ₩56,353 | -7.15% | 1.2만 |
|---|
| 2026.03.18 | ₩55,351 | ₩55,993 | ₩52,813 | ₩55,512 | +0.29% | 1.3만 |
|---|
| 2026.03.17 | ₩53,908 | ₩56,661 | ₩50,274 | ₩52,572 | -2.48% | 2.8만 |
|---|
| 2026.03.16 | ₩55,525 | ₩59,814 | ₩55,525 | ₩56,554 | +1.85% | 4.5천 |
|---|
| 2026.03.13 | ₩54,817 | ₩60,001 | ₩54,817 | ₩58,932 | +7.51% | 4.2천 |
|---|
| 2026.03.12 | ₩56,300 | ₩58,918 | ₩55,445 | ₩58,625 | +4.13% | 5.6천 |
|---|
| 2026.03.11 | ₩57,248 | ₩57,248 | ₩52,492 | ₩53,494 | -6.56% | 1.2만 |
|---|
| 2026.03.10 | ₩54,282 | ₩56,874 | ₩52,893 | ₩56,874 | +4.77% | 1.2만 |
|---|
| 2026.03.09 | ₩64,263 | ₩65,051 | ₩54,095 | ₩55,819 | -13.14% | 3.2만 |
|---|
| 2026.03.06 | ₩59,627 | ₩61,176 | ₩56,073 | ₩60,856 | +2.06% | 1.8만 |
|---|
| 2026.03.05 | ₩55,993 | ₩59,266 | ₩53,254 | ₩56,273 | +0.50% | 2.4만 |
|---|
| 2026.03.04 | ₩49,834 | ₩53,321 | ₩49,312 | ₩53,321 | +7.00% | 1.4만 |
|---|
| 2026.03.03 | ₩55,271 | ₩58,625 | ₩51,450 | ₩53,120 | -3.89% | 4만 |
|---|
| 2026.03.02 | ₩55,792 | ₩55,792 | ₩46,293 | ₩49,807 | -10.73% | 7.7만 |
|---|
| 2026.02.27 | ₩47,723 | ₩52,158 | ₩47,255 | ₩51,383 | +7.67% | 6.4만 |
|---|
| 2026.02.26 | ₩50,929 | ₩52,372 | ₩46,761 | ₩47,349 | -7.03% | 7.3만 |
|---|
| 2026.02.25 | ₩46,734 | ₩49,540 | ₩46,306 | ₩48,965 | +4.77% | 1.5만 |
|---|
| 2026.02.24 | ₩58,504 | ₩59,306 | ₩47,322 | ₩47,322 | -19.11% | 4.6만 |
|---|
| 2026.02.23 | ₩51,009 | ₩58,010 | ₩50,662 | ₩54,136 | +6.13% | 7.3만 |
|---|
| 2026.02.20 | ₩44,703 | ₩49,019 | ₩42,659 | ₩48,043 | +7.47% | 2.3만 |
|---|
| 2026.02.19 | ₩47,522 | ₩48,257 | ₩41,884 | ₩41,884 | -11.86% | 2.6만 |
|---|
| 2026.02.18 | ₩44,129 | ₩46,908 | ₩42,419 | ₩44,463 | +0.76% | 1.3만 |
|---|
| 2026.02.17 | ₩45,665 | ₩49,312 | ₩42,846 | ₩43,928 | -3.80% | 8.7만 |
|---|
| 2026.02.13 | ₩46,320 | ₩47,749 | ₩41,417 | ₩43,688 | -5.68% | 2.5만 |
|---|
| 2026.02.12 | ₩33,895 | ₩45,932 | ₩33,895 | ₩45,932 | +35.51% | 2.9만 |
|---|
| 2026.02.11 | ₩34,750 | ₩40,121 | ₩34,750 | ₩38,036 | +9.46% | 5.4천 |
|---|