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 | ₩27,123 | ₩29,218 | ₩27,123 | ₩28,257 | +4.18% | 4만 |
| 2026.10.08 | ₩27,310 | ₩29,178 | ₩27,029 | ₩28,311 | +3.67% | 2만 |
| 2026.10.07 | ₩25,921 | ₩27,737 | ₩25,921 | ₩26,002 | +0.31% | 23만 |
| 2026.10.06 | ₩24,800 | ₩24,800 | ₩22,291 | ₩24,079 | -2.91% | 32.3만 |
| 2026.10.05 | ₩25,988 | ₩26,562 | ₩25,628 | ₩26,375 | +1.49% | 3.1만 |
| 2026.10.02 | ₩26,415 | ₩26,415 | ₩25,201 | ₩26,082 | -1.26% | 1.3만 |
| 2026.10.01 | ₩24,573 | ₩25,721 | ₩23,959 | ₩25,721 | +4.67% | 2.5만 |
| 2026.09.30 | ₩25,708 | ₩25,801 | ₩23,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,027 |
| -2.65% |
| 2.6만 |
| 2026.09.29 | ₩24,680 | ₩25,961 | ₩24,026 | ₩25,895 | +4.92% | 9.9천 |
|---|
| 2026.09.28 | ₩23,679 | ₩25,027 | ₩23,599 | ₩25,027 | +5.69% | 2.6만 |
|---|
| 2026.09.25 | ₩21,543 | ₩22,731 | ₩21,356 | ₩22,478 | +4.34% | 3.7만 |
|---|
| 2026.09.24 | ₩21,503 | ₩22,798 | ₩21,503 | ₩22,077 | +2.67% | 33.9만 |
|---|
| 2026.09.23 | ₩20,689 | ₩21,970 | ₩20,262 | ₩21,223 | +2.58% | 24.7만 |
|---|
| 2026.09.22 | ₩20,596 | ₩21,356 | ₩19,661 | ₩20,302 | -1.43% | 11.9만 |
|---|
| 2026.09.21 | ₩22,291 | ₩22,291 | ₩19,888 | ₩20,622 | -7.49% | 7.2만 |
|---|
| 2026.09.18 | ₩20,035 | ₩23,759 | ₩19,595 | ₩23,559 | +17.59% | 6.1만 |
|---|
| 2026.09.17 | ₩23,038 | ₩23,038 | ₩19,087 | ₩20,128 | -12.63% | 14.1만 |
|---|
| 2026.09.16 | ₩23,332 | ₩26,015 | ₩22,958 | ₩24,573 | +5.32% | 4.7만 |
|---|
| 2026.09.15 | ₩24,173 | ₩24,960 | ₩22,691 | ₩23,999 | -0.72% | 4.1만 |
|---|
| 2026.09.14 | ₩24,680 | ₩24,880 | ₩22,157 | ₩23,612 | -4.33% | 7.1만 |
|---|
| 2026.09.11 | ₩19,381 | ₩23,265 | ₩19,381 | ₩23,265 | +20.04% | 12.1만 |
|---|
| 2026.09.10 | ₩16,952 | ₩17,859 | ₩16,204 | ₩17,165 | +1.26% | 32.6만 |
|---|
| 2026.09.09 | ₩15,417 | ₩15,964 | ₩14,950 | ₩15,844 | +2.77% | 38.2만 |
|---|
| 2026.09.08 | ₩20,075 | ₩20,209 | ₩14,149 | ₩14,936 | -25.60% | 90.7만 |
|---|
| 2026.09.04 | ₩21,316 | ₩22,531 | ₩21,130 | ₩21,437 | +0.56% | 30.6만 |
|---|
| 2026.09.03 | ₩21,356 | ₩21,850 | ₩19,821 | ₩21,263 | -0.44% | 34.5만 |
|---|
| 2026.09.02 | ₩24,026 | ₩24,026 | ₩21,890 | ₩21,997 | -8.44% | 6.7만 |
|---|
| 2026.09.01 | ₩25,588 | ₩26,148 | ₩23,666 | ₩23,826 | -6.89% | 4.6만 |
|---|
| 2026.08.31 | ₩24,346 | ₩24,346 | ₩22,958 | ₩23,626 | -2.96% | 9.2만 |
|---|
| 2026.08.28 | ₩22,224 | ₩24,013 | ₩21,356 | ₩23,692 | +6.61% | 21.6만 |
|---|
| 2026.08.27 | ₩22,691 | ₩23,946 | ₩21,530 | ₩21,850 | -3.71% | 2.9만 |
|---|
| 2026.08.26 | ₩21,717 | ₩25,054 | ₩20,022 | ₩24,160 | +11.25% | 7만 |
|---|
| 2026.08.25 | ₩25,761 | ₩25,868 | ₩20,956 | ₩21,810 | -15.34% | 27.4만 |
|---|
| 2026.08.24 | ₩25,788 | ₩27,483 | ₩24,693 | ₩26,055 | +1.04% | 10.8만 |
|---|
| 2026.08.21 | ₩24,760 | ₩25,454 | ₩23,225 | ₩24,413 | -1.40% | 5.2만 |
|---|
| 2026.08.20 | ₩26,696 | ₩27,683 | ₩26,389 | ₩26,389 | -1.15% | 1.3만 |
|---|
| 2026.08.19 | ₩29,712 | ₩29,712 | ₩25,081 | ₩25,094 | -15.54% | 1.4만 |
|---|
| 2026.08.18 | ₩28,151 | ₩29,872 | ₩27,817 | ₩29,632 | +5.26% | 1만 |
|---|
| 2026.08.17 | ₩25,828 | ₩26,709 | ₩25,161 | ₩26,549 | +2.79% | 8.1천 |
|---|
| 2026.08.14 | ₩23,359 | ₩26,122 | ₩23,225 | ₩25,428 | +8.86% | 2.1만 |
|---|
| 2026.08.13 | ₩25,161 | ₩25,161 | ₩22,211 | ₩23,239 | -7.64% | 3.7만 |
|---|
| 2026.08.12 | ₩23,359 | ₩25,641 | ₩23,359 | ₩24,413 | +4.51% | 2.1만 |
|---|
| 2026.08.11 | ₩25,227 | ₩27,336 | ₩23,212 | ₩23,212 | -7.99% | 5.2만 |
|---|
| 2026.08.10 | ₩24,840 | ₩27,537 | ₩24,840 | ₩27,537 | +10.85% | 1.8만 |
|---|
| 2026.08.07 | ₩25,161 | ₩26,856 | ₩23,359 | ₩24,507 | -2.60% | 6.2만 |
|---|
| 2026.08.06 | ₩27,577 | ₩28,124 | ₩24,400 | ₩26,442 | -4.11% | 4.4만 |
|---|
| 2026.08.05 | ₩27,096 | ₩28,311 | ₩26,616 | ₩26,802 | -1.08% | 3.6만 |
|---|
| 2026.08.04 | ₩28,030 | ₩28,030 | ₩25,094 | ₩26,362 | -5.95% | 8.9만 |
|---|
| 2026.08.03 | ₩34,424 | ₩34,838 | ₩28,658 | ₩29,432 | -14.50% | 3.9만 |
|---|
| 2026.07.31 | ₩30,700 | ₩34,210 | ₩30,700 | ₩34,210 | +11.43% | 3만 |
|---|
| 2026.07.30 | ₩40,844 | ₩42,179 | ₩32,569 | ₩32,876 | -19.51% | 4.6만 |
|---|
| 2026.07.29 | ₩40,137 | ₩45,383 | ₩38,121 | ₩45,062 | +12.27% | 2.3만 |
|---|
| 2026.07.28 | ₩39,563 | ₩42,406 | ₩37,627 | ₩39,456 | -0.27% | 2.7만 |
|---|
| 2026.07.27 | ₩38,348 | ₩40,898 | ₩35,986 | ₩36,266 | -5.43% | 1.4만 |
|---|
| 2026.07.24 | ₩36,439 | ₩40,951 | ₩36,426 | ₩40,791 | +11.94% | 3.9만 |
|---|
| 2026.07.23 | ₩38,108 | ₩38,976 | ₩34,451 | ₩35,639 | -6.48% | 3.7만 |
|---|
| 2026.07.22 | ₩35,398 | ₩37,721 | ₩34,824 | ₩36,266 | +2.45% | 1.3만 |
|---|
| 2026.07.21 | ₩40,551 | ₩41,765 | ₩36,186 | ₩36,186 | -10.76% | 3.2만 |
|---|
| 2026.07.20 | ₩45,770 | ₩48,786 | ₩43,500 | ₩44,101 | -3.65% | 2.1만 |
|---|
| 2026.07.17 | ₩51,629 | ₩53,618 | ₩45,703 | ₩47,305 | -8.38% | 2.8만 |
|---|
| 2026.07.16 | ₩44,021 | ₩49,587 | ₩44,021 | ₩48,679 | +10.58% | 1.9만 |
|---|
| 2026.07.15 | ₩38,362 | ₩43,701 | ₩37,094 | ₩41,498 | +8.18% | 1.8만 |
|---|
| 2026.07.14 | ₩39,176 | ₩41,004 | ₩38,602 | ₩39,550 | +0.95% | 1.6만 |
|---|
| 2026.07.13 | ₩37,667 | ₩42,286 | ₩37,441 | ₩41,538 | +10.28% | 3.6만 |
|---|
| 2026.07.10 | ₩35,732 | ₩38,402 | ₩34,584 | ₩36,226 | +1.38% | 1.7만 |
|---|
| 2026.07.09 | ₩37,961 | ₩38,268 | ₩35,158 | ₩36,306 | -4.36% | 2만 |
|---|
| 2026.07.08 | ₩37,761 | ₩40,257 | ₩36,253 | ₩39,109 | +3.57% | 1.5만 |
|---|
| 2026.07.07 | ₩34,197 | ₩39,229 | ₩34,197 | ₩37,414 | +9.41% | 3.8만 |
|---|
| 2026.07.06 | ₩31,501 | ₩33,089 | ₩30,006 | ₩32,796 | +4.11% | 2.3만 |
|---|
| 2026.07.02 | ₩29,045 | ₩32,395 | ₩26,028 | ₩31,901 | +9.83% | 5.9만 |
|---|
| 2026.07.01 | ₩29,218 | ₩30,113 | ₩27,643 | ₩29,739 | +1.78% | 4.2만 |
|---|
| 2026.06.30 | ₩29,392 | ₩31,955 | ₩29,338 | ₩30,406 | +3.45% | 1.4만 |
|---|
| 2026.06.29 | ₩29,072 | ₩31,514 | ₩27,563 | ₩28,991 | -0.28% | 2.4만 |
|---|
| 2026.06.26 | ₩31,835 | ₩31,835 | ₩29,338 | ₩29,966 | -5.87% | 2.1만 |
|---|
| 2026.06.25 | ₩27,456 | ₩31,661 | ₩27,456 | ₩30,246 | +10.16% | 1.3만 |
|---|
| 2026.06.24 | ₩27,230 | ₩30,486 | ₩27,230 | ₩29,512 | +8.38% | 5.7만 |
|---|
| 2026.06.23 | ₩27,737 | ₩27,737 | ₩22,184 | ₩23,759 | -14.34% | 13.1만 |
|---|
| 2026.06.22 | ₩24,827 | ₩25,414 | ₩22,451 | ₩24,787 | -0.16% | 7.6만 |
|---|
| 2026.06.18 | ₩28,297 | ₩30,326 | ₩22,424 | ₩22,558 | -20.28% | 21.7만 |
|---|
| 2026.06.17 | ₩33,930 | ₩33,930 | ₩27,857 | ₩30,687 | -9.56% | 5.6만 |
|---|
| 2026.06.16 | ₩31,434 | ₩34,304 | ₩29,218 | ₩34,304 | +9.13% | 2.1만 |
|---|
| 2026.06.15 | ₩30,753 | ₩30,753 | ₩26,015 | ₩29,899 | -2.78% | 5.5만 |
|---|
| 2026.06.12 | ₩35,999 | ₩36,640 | ₩32,689 | ₩35,252 | -2.08% | 4.7만 |
|---|
| 2026.06.11 | ₩41,819 | ₩41,819 | ₩37,574 | ₩38,682 | -7.50% | 2만 |
|---|
| 2026.06.10 | ₩36,720 | ₩40,778 | ₩35,345 | ₩40,764 | +11.01% | 2.1만 |
|---|
| 2026.06.09 | ₩31,568 | ₩38,028 | ₩30,566 | ₩35,799 | +13.40% | 3.9만 |
|---|
| 2026.06.08 | ₩31,367 | ₩32,182 | ₩30,059 | ₩31,554 | +0.60% | 1만 |
|---|
| 2026.06.05 | ₩25,668 | ₩34,397 | ₩25,668 | ₩32,916 | +28.24% | 22.5만 |
|---|
| 2026.06.04 | ₩25,988 | ₩27,123 | ₩25,521 | ₩26,802 | +3.13% | 25.5만 |
|---|
| 2026.06.03 | ₩22,264 | ₩26,068 | ₩22,064 | ₩25,428 | +14.21% | 5.9만 |
|---|
| 2026.06.02 | ₩25,040 | ₩25,574 | ₩19,288 | ₩20,128 | -19.62% | 6.3만 |
|---|
| 2026.06.01 | ₩26,442 | ₩27,697 | ₩22,651 | ₩24,440 | -7.57% | 6.4만 |
|---|
| 2026.05.29 | ₩28,271 | ₩29,872 | ₩23,652 | ₩25,454 | -9.96% | 5.5만 |
|---|
| 2026.05.28 | ₩29,779 | ₩29,792 | ₩25,895 | ₩27,817 | -6.59% | 2만 |
|---|
| 2026.05.27 | ₩27,723 | ₩29,846 | ₩27,430 | ₩28,151 | +1.54% | 9.3만 |
|---|
| 2026.05.26 | ₩28,791 | ₩28,858 | ₩25,094 | ₩27,323 | -5.10% | 16.2만 |
|---|
| 2026.05.22 | ₩31,114 | ₩32,702 | ₩29,792 | ₩32,489 | +4.42% | 1.9만 |
|---|
| 2026.05.21 | ₩38,936 | ₩38,936 | ₩32,702 | ₩32,796 | -15.77% | 3.7만 |
|---|
| 2026.05.20 | ₩41,792 | ₩42,780 | ₩38,442 | ₩39,403 | -5.72% | 1.5만 |
|---|
| 2026.05.19 | ₩42,646 | ₩45,489 | ₩41,018 | ₩42,927 | +0.66% | 3.7만 |
|---|
| 2026.05.18 | ₩34,651 | ₩40,791 | ₩34,651 | ₩39,776 | +14.79% | 2.7만 |
|---|
| 2026.05.15 | ₩33,116 | ₩35,145 | ₩32,836 | ₩34,931 | +5.48% | 4.5만 |
|---|
| 2026.05.14 | ₩32,449 | ₩34,037 | ₩29,632 | ₩30,486 | -6.05% | 4.7만 |
|---|
| 2026.05.13 | ₩31,060 | ₩32,302 | ₩28,738 | ₩31,034 | -0.09% | 4.4만 |
|---|
| 2026.05.12 | ₩27,496 | ₩32,809 | ₩27,496 | ₩30,860 | +12.23% | 11.5만 |
|---|
| 2026.05.11 | ₩31,154 | ₩32,128 | ₩24,560 | ₩25,761 | -17.31% | 15.9만 |
|---|
| 2026.05.08 | ₩30,700 | ₩33,636 | ₩29,285 | ₩29,739 | -3.13% | 8.7만 |
|---|
| 2026.05.07 | ₩27,870 | ₩30,566 | ₩27,149 | ₩29,419 | +5.56% | 9.3만 |
|---|
| 2026.05.06 | ₩34,170 | ₩34,170 | ₩25,388 | ₩25,388 | -25.70% | 19.4만 |
|---|
| 2026.05.05 | ₩34,290 | ₩37,374 | ₩34,290 | ₩35,652 | +3.97% | 2.6만 |
|---|
| 2026.05.04 | ₩34,731 | ₩35,372 | ₩32,569 | ₩33,850 | -2.54% | 2.6만 |
|---|
| 2026.05.01 | ₩34,157 | ₩35,518 | ₩32,902 | ₩34,037 | -0.35% | 5.1만 |
|---|
| 2026.04.30 | ₩39,403 | ₩40,591 | ₩32,115 | ₩32,715 | -16.97% | 7.5만 |
|---|
| 2026.04.29 | ₩36,533 | ₩44,488 | ₩36,533 | ₩40,778 | +11.62% | 3.7만 |
|---|
| 2026.04.28 | ₩36,346 | ₩39,136 | ₩35,852 | ₩37,881 | +4.22% | 8.7만 |
|---|
| 2026.04.27 | ₩38,629 | ₩39,376 | ₩32,982 | ₩33,570 | -13.10% | 13만 |
|---|
| 2026.04.24 | ₩31,714 | ₩38,041 | ₩31,714 | ₩37,280 | +17.55% | 10.3만 |
|---|
| 2026.04.23 | ₩27,844 | ₩36,039 | ₩27,844 | ₩33,903 | +21.76% | 45.9만 |
|---|
| 2026.04.22 | ₩41,912 | ₩41,912 | ₩30,113 | ₩30,126 | -28.12% | 26.4만 |
|---|
| 2026.04.21 | ₩37,694 | ₩45,756 | ₩37,694 | ₩44,835 | +18.94% | 13.5만 |
|---|
| 2026.04.20 | ₩41,819 | ₩43,087 | ₩37,681 | ₩38,121 | -8.84% | 12.3만 |
|---|
| 2026.04.17 | ₩47,465 | ₩47,465 | ₩33,490 | ₩39,309 | -17.18% | 45.2만 |
|---|
| 2026.04.16 | ₩42,886 | ₩53,338 | ₩42,593 | ₩49,867 | +16.28% | 20.2만 |
|---|
| 2026.04.15 | ₩58,730 | ₩58,730 | ₩43,834 | ₩47,385 | -19.32% | 24.2만 |
|---|
| 2026.04.14 | ₩65,404 | ₩70,957 | ₩51,469 | ₩67,153 | +2.67% | 8.2만 |
|---|
| 2026.04.13 | ₩88,095 | ₩90,538 | ₩76,710 | ₩77,617 | -11.89% | 1.3만 |
|---|
| 2026.04.10 | ₩78,752 | ₩85,332 | ₩76,923 | ₩84,198 | +6.92% | 1.1만 |
|---|
| 2026.04.09 | ₩77,938 | ₩83,237 | ₩74,748 | ₩83,237 | +6.80% | 2.1만 |
|---|
| 2026.04.08 | ₩76,470 | ₩78,125 | ₩68,501 | ₩74,881 | -2.08% | 5.5만 |
|---|
| 2026.04.07 | ₩77,404 | ₩88,683 | ₩77,404 | ₩88,683 | +14.57% | 1.2만 |
|---|
| 2026.04.06 | ₩76,069 | ₩76,069 | ₩69,008 | ₩73,520 | -3.35% | 8.1천 |
|---|
| 2026.04.02 | ₩80,768 | ₩80,768 | ₩73,053 | ₩74,027 | -8.35% | 9.5천 |
|---|
| 2026.04.01 | ₩65,978 | ₩73,947 | ₩64,069 | ₩72,252 | +9.51% | 7.5천 |
|---|
| 2026.03.31 | ₩72,078 | ₩73,626 | ₩64,737 | ₩65,978 | -8.46% | 8.2천 |
|---|
| 2026.03.30 | ₩70,597 | ₩76,750 | ₩69,702 | ₩73,600 | +4.25% | 1.4만 |
|---|
| 2026.03.27 | ₩67,460 | ₩74,948 | ₩67,460 | ₩73,319 | +8.69% | 1.1만 |
|---|
| 2026.03.26 | ₩60,359 | ₩65,538 | ₩60,359 | ₩64,990 | +7.67% | 5.1천 |
|---|
| 2026.03.25 | ₩55,540 | ₩59,358 | ₩55,540 | ₩58,143 | +4.69% | 8.1천 |
|---|
| 2026.03.24 | ₩61,039 | ₩63,068 | ₩60,452 | ₩61,720 | +1.12% | 4.9천 |
|---|
| 2026.03.23 | ₩59,865 | ₩61,240 | ₩55,060 | ₩58,704 | -1.94% | 1.3만 |
|---|
| 2026.03.20 | ₩56,915 | ₩62,588 | ₩56,862 | ₩61,667 | +8.35% | 6.7천 |
|---|
| 2026.03.19 | ₩60,639 | ₩61,653 | ₩55,060 | ₩56,301 | -7.15% | 1.2만 |
|---|
| 2026.03.18 | ₩55,300 | ₩55,941 | ₩52,764 | ₩55,460 | +0.29% | 1.3만 |
|---|
| 2026.03.17 | ₩53,858 | ₩56,608 | ₩50,228 | ₩52,524 | -2.48% | 2.8만 |
|---|
| 2026.03.16 | ₩55,473 | ₩59,758 | ₩55,473 | ₩56,501 | +1.85% | 4.5천 |
|---|
| 2026.03.13 | ₩54,766 | ₩59,945 | ₩54,766 | ₩58,877 | +7.51% | 4.2천 |
|---|
| 2026.03.12 | ₩56,248 | ₩58,864 | ₩55,393 | ₩58,570 | +4.13% | 5.6천 |
|---|
| 2026.03.11 | ₩57,195 | ₩57,195 | ₩52,444 | ₩53,445 | -6.56% | 1.2만 |
|---|
| 2026.03.10 | ₩54,232 | ₩56,822 | ₩52,844 | ₩56,822 | +4.77% | 1.2만 |
|---|
| 2026.03.09 | ₩64,203 | ₩64,990 | ₩54,045 | ₩55,767 | -13.14% | 3.2만 |
|---|
| 2026.03.06 | ₩59,571 | ₩61,120 | ₩56,021 | ₩60,799 | +2.06% | 1.8만 |
|---|
| 2026.03.05 | ₩55,941 | ₩59,211 | ₩53,204 | ₩56,221 | +0.50% | 2.4만 |
|---|
| 2026.03.04 | ₩49,787 | ₩53,271 | ₩49,267 | ₩53,271 | +7.00% | 1.4만 |
|---|
| 2026.03.03 | ₩55,220 | ₩58,570 | ₩51,402 | ₩53,071 | -3.89% | 4만 |
|---|
| 2026.03.02 | ₩55,740 | ₩55,740 | ₩46,250 | ₩49,761 | -10.73% | 7.7만 |
|---|
| 2026.02.27 | ₩47,678 | ₩52,110 | ₩47,211 | ₩51,336 | +7.67% | 6.4만 |
|---|
| 2026.02.26 | ₩50,882 | ₩52,323 | ₩46,717 | ₩47,305 | -7.03% | 7.3만 |
|---|
| 2026.02.25 | ₩46,691 | ₩49,494 | ₩46,263 | ₩48,920 | +4.77% | 1.5만 |
|---|
| 2026.02.24 | ₩58,450 | ₩59,251 | ₩47,278 | ₩47,278 | -19.11% | 4.6만 |
|---|
| 2026.02.23 | ₩50,962 | ₩57,956 | ₩50,615 | ₩54,085 | +6.13% | 7.3만 |
|---|
| 2026.02.20 | ₩44,662 | ₩48,973 | ₩42,620 | ₩47,999 | +7.47% | 2.3만 |
|---|
| 2026.02.19 | ₩47,478 | ₩48,212 | ₩41,845 | ₩41,845 | -11.86% | 2.6만 |
|---|
| 2026.02.18 | ₩44,088 | ₩46,864 | ₩42,379 | ₩44,421 | +0.76% | 1.3만 |
|---|
| 2026.02.17 | ₩45,623 | ₩49,267 | ₩42,806 | ₩43,888 | -3.80% | 8.7만 |
|---|
| 2026.02.13 | ₩46,277 | ₩47,705 | ₩41,378 | ₩43,647 | -5.68% | 2.5만 |
|---|
| 2026.02.12 | ₩33,863 | ₩45,890 | ₩33,863 | ₩45,890 | +35.51% | 2.9만 |
|---|
| 2026.02.11 | ₩34,718 | ₩40,083 | ₩34,718 | ₩38,001 | +9.46% | 5.4천 |
|---|