시장 데이터를 불러오는 중
전체 종목
Tradr 2X Short SNDK Daily ETF 과거 주가
Tradr 2X Short SNDK Daily ETF · SNDQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Short SNDK Daily ETF · SNDQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,011 | ₩17,178 | ₩15,891 | ₩17,057 | +6.53% | 1181.9만 |
| 2026.10.08 | ₩15,394 | ₩16,937 | ₩15,314 | ₩16,481 | +7.06% | 2472.3만 |
| 2026.10.07 | ₩16,387 | ₩16,400 | ₩14,241 | ₩15,046 | -8.18% | 2742.7만 |
| 2026.10.06 | ₩14,912 | ₩15,770 | ₩14,644 | ₩15,596 | +4.59% | 1308만 |
| 2026.10.05 | ₩14,469 | ₩15,234 | ₩14,174 | ₩14,818 | +2.41% | 1490.9만 |
| 2026.10.02 | ₩13,745 | ₩14,657 | ₩13,745 | ₩14,603 | +6.24% | 2237.2만 |
| 2026.10.01 | ₩14,402 | ₩14,858 | ₩13,329 | ₩13,557 | -5.87% | 3184.6만 |
| 2026.09.30 | ₩14,402 | ₩14,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,040 |
| ₩14,281 |
| -0.84% |
| 1598.4만 |
| 2026.09.29 | ₩14,214 | ₩15,099 | ₩14,121 | ₩14,496 | +1.98% | 1858.6만 |
|---|
| 2026.09.28 | ₩14,416 | ₩15,596 | ₩14,000 | ₩14,778 | +2.51% | 2799.6만 |
|---|
| 2026.09.25 | ₩13,490 | ₩14,308 | ₩13,142 | ₩13,758 | +1.99% | 2521.4만 |
|---|
| 2026.09.24 | ₩13,678 | ₩14,523 | ₩13,423 | ₩14,134 | +3.33% | 3751.4만 |
|---|
| 2026.09.23 | ₩12,203 | ₩13,383 | ₩12,109 | ₩13,249 | +8.57% | 3504.8만 |
|---|
| 2026.09.22 | ₩14,402 | ₩14,416 | ₩11,935 | ₩12,350 | -14.25% | 5296.1만 |
|---|
| 2026.09.21 | ₩13,329 | ₩14,697 | ₩13,235 | ₩14,255 | +6.94% | 3052.7만 |
|---|
| 2026.09.18 | ₩17,460 | ₩17,714 | ₩13,732 | ₩13,893 | -20.43% | 4855.8만 |
|---|
| 2026.09.17 | ₩19,055 | ₩19,055 | ₩17,486 | ₩17,768 | -6.76% | 2391.1만 |
|---|
| 2026.09.16 | ₩19,444 | ₩20,665 | ₩19,203 | ₩20,276 | +4.28% | 1870.6만 |
|---|
| 2026.09.15 | ₩18,988 | ₩20,450 | ₩18,747 | ₩19,967 | +5.16% | 1767.4만 |
|---|
| 2026.09.14 | ₩20,101 | ₩20,463 | ₩18,787 | ₩19,417 | -3.40% | 3191.8만 |
|---|
| 2026.09.11 | ₩16,078 | ₩17,983 | ₩15,971 | ₩17,634 | +9.67% | 2426만 |
|---|
| 2026.09.10 | ₩15,958 | ₩16,843 | ₩15,797 | ₩16,507 | +3.45% | 3406.2만 |
|---|
| 2026.09.09 | ₩15,488 | ₩15,904 | ₩14,496 | ₩15,287 | -1.30% | 3132.1만 |
|---|
| 2026.09.08 | ₩15,180 | ₩15,824 | ₩14,496 | ₩15,783 | +3.98% | 3799.8만 |
|---|
| 2026.09.04 | ₩19,793 | ₩19,914 | ₩15,716 | ₩15,797 | -20.19% | 5678.1만 |
|---|
| 2026.09.03 | ₩20,892 | ₩21,791 | ₩20,021 | ₩20,732 | -0.77% | 2002.6만 |
|---|
| 2026.09.02 | ₩21,214 | ₩21,845 | ₩19,712 | ₩20,718 | -2.34% | 2309.1만 |
|---|
| 2026.09.01 | ₩21,362 | ₩21,684 | ₩19,203 | ₩21,134 | -1.07% | 3084.5만 |
|---|
| 2026.08.31 | ₩22,743 | ₩23,883 | ₩20,128 | ₩20,222 | -11.08% | 2880.4만 |
|---|
| 2026.08.28 | ₩23,990 | ₩24,299 | ₩21,818 | ₩22,837 | -4.81% | 2168.1만 |
|---|
| 2026.08.27 | ₩20,866 | ₩23,668 | ₩20,597 | ₩22,810 | +9.32% | 1878.8만 |
|---|
| 2026.08.26 | ₩23,722 | ₩23,896 | ₩21,965 | ₩22,394 | -5.60% | 2036.6만 |
|---|
| 2026.08.25 | ₩21,308 | ₩23,360 | ₩20,396 | ₩22,931 | +7.61% | 2194.9만 |
|---|
| 2026.08.24 | ₩22,542 | ₩24,473 | ₩21,979 | ₩22,515 | -0.12% | 3709.9만 |
|---|
| 2026.08.21 | ₩19,726 | ₩20,624 | ₩19,525 | ₩19,954 | +1.16% | 1661.9만 |
|---|
| 2026.08.20 | ₩20,785 | ₩21,080 | ₩19,042 | ₩19,806 | -4.71% | 2860.9만 |
|---|
| 2026.08.19 | ₩17,942 | ₩21,348 | ₩17,594 | ₩20,732 | +15.55% | 6435.2만 |
|---|
| 2026.08.18 | ₩18,345 | ₩19,820 | ₩17,540 | ₩19,337 | +5.41% | 6354.2만 |
|---|
| 2026.08.17 | ₩18,465 | ₩18,506 | ₩15,394 | ₩16,387 | -11.26% | 6749.9만 |
|---|
| 2026.08.14 | ₩19,793 | ₩22,247 | ₩19,149 | ₩19,900 | +0.54% | 4951.2만 |
|---|
| 2026.08.13 | ₩32,318 | ₩32,747 | ₩20,879 | ₩23,373 | -27.68% | 4270.8만 |
|---|
| 2026.08.12 | ₩31,298 | ₩34,222 | ₩29,636 | ₩32,103 | +2.57% | 1236.6만 |
|---|
| 2026.08.11 | ₩37,092 | ₩38,178 | ₩35,375 | ₩36,287 | -2.17% | 780.3만 |
|---|
| 2026.08.10 | ₩40,498 | ₩41,289 | ₩35,724 | ₩38,365 | -5.26% | 811.2만 |
|---|
| 2026.08.07 | ₩34,302 | ₩41,772 | ₩34,302 | ₩39,988 | +16.58% | 1407만 |
|---|
| 2026.08.06 | ₩41,302 | ₩41,892 | ₩34,168 | ₩37,279 | -9.74% | 2205.2만 |
|---|
| 2026.08.05 | ₩30,843 | ₩33,203 | ₩29,099 | ₩32,733 | +6.13% | 2680.5만 |
|---|
| 2026.08.04 | ₩33,618 | ₩34,812 | ₩28,576 | ₩29,555 | -12.09% | 1829.7만 |
|---|
| 2026.08.03 | ₩47,001 | ₩49,764 | ₩35,885 | ₩37,668 | -19.86% | 2283.5만 |
|---|
| 2026.07.31 | ₩32,841 | ₩44,789 | ₩31,540 | ₩43,193 | +31.52% | 3414.2만 |
|---|
| 2026.07.30 | ₩62,543 | ₩64,233 | ₩38,392 | ₩38,795 | -37.97% | 3755.8만 |
|---|
| 2026.07.29 | ₩68,055 | ₩83,959 | ₩67,518 | ₩81,518 | +19.78% | 2631.7만 |
|---|
| 2026.07.28 | ₩64,635 | ₩75,108 | ₩63,294 | ₩71,340 | +10.37% | 2437만 |
|---|
| 2026.07.27 | ₩43,783 | ₩58,949 | ₩43,770 | ₩55,315 | +26.34% | 2076.6만 |
|---|
| 2026.07.24 | ₩40,015 | ₩46,572 | ₩39,076 | ₩45,459 | +13.61% | 1905만 |
|---|
| 2026.07.23 | ₩39,465 | ₩39,733 | ₩33,283 | ₩37,226 | -5.67% | 1961.1만 |
|---|
| 2026.07.22 | ₩41,409 | ₩41,839 | ₩36,475 | ₩37,708 | -8.94% | 1984.5만 |
|---|
| 2026.07.21 | ₩44,333 | ₩45,996 | ₩37,816 | ₩38,352 | -13.49% | 2105.5만 |
|---|
| 2026.07.20 | ₩52,164 | ₩54,846 | ₩48,275 | ₩53,639 | +2.83% | 1505.4만 |
|---|
| 2026.07.17 | ₩55,785 | ₩58,735 | ₩45,727 | ₩56,187 | +0.72% | 3353.2만 |
|---|
| 2026.07.16 | ₩46,264 | ₩53,505 | ₩45,057 | ₩52,432 | +13.33% | 2385.9만 |
|---|
| 2026.07.15 | ₩37,682 | ₩47,471 | ₩37,145 | ₩41,973 | +11.39% | 2070.4만 |
|---|
| 2026.07.14 | ₩33,793 | ₩38,218 | ₩33,390 | ₩35,938 | +6.35% | 1329.1만 |
|---|
| 2026.07.13 | ₩36,206 | ₩40,900 | ₩35,804 | ₩40,095 | +10.74% | 1797.6만 |
|---|
| 2026.07.10 | ₩36,877 | ₩37,145 | ₩30,843 | ₩31,915 | -13.45% | 1565.9만 |
|---|
| 2026.07.09 | ₩35,134 | ₩36,743 | ₩29,770 | ₩34,195 | -2.67% | 1762.3만 |
|---|
| 2026.07.08 | ₩48,007 | ₩48,141 | ₩39,693 | ₩39,693 | -17.32% | 1822.8만 |
|---|
| 2026.07.07 | ₩46,532 | ₩52,701 | ₩45,459 | ₩46,398 | -0.29% | 1373만 |
|---|
| 2026.07.06 | ₩36,609 | ₩41,973 | ₩36,206 | ₩40,498 | +10.62% | 834.9만 |
|---|
| 2026.07.02 | ₩31,245 | ₩42,107 | ₩30,977 | ₩40,363 | +29.18% | 1560.3만 |
|---|
| 2026.07.01 | ₩30,440 | ₩32,318 | ₩29,367 | ₩31,513 | +3.52% | 830.4만 |
|---|
| 2026.06.30 | ₩31,379 | ₩32,586 | ₩26,015 | ₩26,149 | -16.67% | 828.2만 |
|---|
| 2026.06.29 | ₩31,781 | ₩38,084 | ₩31,781 | ₩33,256 | +4.64% | 877.9만 |
|---|
| 2026.06.26 | ₩30,306 | ₩32,720 | ₩28,295 | ₩32,049 | +5.75% | 1111.7만 |
|---|
| 2026.06.25 | ₩31,245 | ₩38,486 | ₩26,149 | ₩26,551 | -15.02% | 1776.7만 |
|---|
| 2026.06.24 | ₩43,984 | ₩49,750 | ₩42,375 | ₩47,202 | +7.32% | 723.3만 |
|---|
| 2026.06.23 | ₩43,716 | ₩45,459 | ₩42,107 | ₩45,057 | +3.07% | 721만 |
|---|
| 2026.06.22 | ₩34,731 | ₩36,206 | ₩32,586 | ₩35,268 | +1.54% | 608.7만 |
|---|
| 2026.06.18 | ₩45,593 | ₩46,532 | ₩38,218 | ₩38,352 | -15.88% | 535.3만 |
|---|
| 2026.06.17 | ₩44,521 | ₩50,957 | ₩44,521 | ₩50,019 | +12.35% | 439만 |
|---|
| 2026.06.16 | ₩42,777 | ₩48,946 | ₩41,168 | ₩48,543 | +13.48% | 474.2만 |
|---|
| 2026.06.15 | ₩44,252 | ₩48,007 | ₩43,180 | ₩43,582 | -1.52% | 394.4만 |
|---|
| 2026.06.12 | ₩55,651 | ₩56,992 | ₩47,739 | ₩50,019 | -10.12% | 529만 |
|---|
| 2026.06.11 | ₩76,034 | ₩76,570 | ₩55,114 | ₩56,187 | -26.10% | 635.9만 |
|---|
| 2026.06.10 | ₩80,459 | ₩83,811 | ₩67,183 | ₩78,850 | -2.00% | 643.3만 |
|---|
| 2026.06.09 | ₩73,352 | ₩89,041 | ₩63,697 | ₩78,179 | +6.58% | 972.9만 |
|---|
| 2026.06.08 | ₩79,654 | ₩83,409 | ₩72,815 | ₩78,984 | -0.84% | 293.1만 |
|---|
| 2026.06.05 | ₩77,911 | ₩91,991 | ₩77,911 | ₩88,371 | +13.43% | 526.6만 |
|---|
| 2026.06.04 | ₩72,949 | ₩74,424 | ₩67,183 | ₩71,877 | -1.47% | 410.7만 |
|---|
| 2026.06.03 | ₩75,229 | ₩77,643 | ₩64,099 | ₩66,513 | -11.59% | 342만 |
|---|
| 2026.06.02 | ₩74,290 | ₩77,643 | ₩72,279 | ₩76,972 | +3.61% | 182.8만 |
|---|
| 2026.06.01 | ₩75,899 | ₩80,191 | ₩69,329 | ₩73,218 | -3.53% | 263.1만 |
|---|
| 2026.05.29 | ₩80,459 | ₩85,018 | ₩78,179 | ₩79,252 | -1.50% | 213.5만 |
|---|
| 2026.05.28 | ₩90,382 | ₩94,137 | ₩78,581 | ₩84,750 | -6.23% | 310.4만 |
|---|
| 2026.05.27 | ₩84,482 | ₩97,757 | ₩83,141 | ₩90,650 | +7.30% | 266.9만 |
|---|
| 2026.05.26 | ₩98,294 | ₩100,708 | ₩83,275 | ₩90,918 | -7.50% | 291.1만 |
|---|
| 2026.05.22 | ₩101,378 | ₩107,278 | ₩100,574 | ₩106,742 | +5.29% | 144.9만 |
|---|
| 2026.05.21 | ₩128,332 | ₩128,600 | ₩97,892 | ₩98,428 | -23.30% | 280.3만 |
|---|
| 2026.05.20 | ₩117,068 | ₩130,209 | ₩116,129 | ₩125,382 | +7.10% | 160.9만 |
|---|
| 2026.05.19 | ₩146,033 | ₩148,983 | ₩125,248 | ₩127,393 | -12.76% | 285만 |
|---|
| 2026.05.18 | ₩118,811 | ₩147,374 | ₩118,811 | ₩137,450 | +15.69% | 305.6만 |
|---|
| 2026.05.15 | ₩140,267 | ₩141,339 | ₩120,822 | ₩124,577 | -11.19% | 388.2만 |
|---|
| 2026.05.14 | ₩127,259 | ₩132,221 | ₩117,604 | ₩128,734 | +1.16% | 216.6만 |
|---|
| 2026.05.13 | ₩107,949 | ₩125,248 | ₩107,949 | ₩118,543 | +9.81% | 307.8만 |
|---|
| 2026.05.12 | ₩112,240 | ₩129,136 | ₩109,960 | ₩117,738 | +4.90% | 498.6만 |
|---|
| 2026.05.11 | ₩99,367 | ₩109,022 | ₩97,757 | ₩104,731 | +5.40% | 367.9만 |
|---|
| 2026.05.08 | ₩141,071 | ₩141,742 | ₩102,585 | ₩102,853 | -27.09% | 407.6만 |
|---|
| 2026.05.07 | ₩145,765 | ₩163,063 | ₩141,742 | ₩153,810 | +5.52% | 264.5만 |
|---|
| 2026.05.06 | ₩134,500 | ₩154,213 | ₩133,964 | ₩139,998 | +4.09% | 322.6만 |
|---|
| 2026.05.05 | ₩175,132 | ₩176,071 | ₩137,048 | ₩140,937 | -19.53% | 246.1만 |
|---|
| 2026.05.04 | ₩197,258 | ₩202,622 | ₩178,619 | ₩185,055 | -6.19% | 117.7만 |
|---|
| 2026.05.01 | ₩267,526 | ₩272,085 | ₩208,388 | ₩208,388 | -22.11% | 110.3만 |
|---|
| 2026.04.30 | ₩243,120 | ₩260,418 | ₩241,242 | ₩251,031 | +3.25% | 50만 |
|---|
| 2026.04.29 | ₩263,368 | ₩268,732 | ₩244,058 | ₩266,319 | +1.12% | 47.7만 |
|---|
| 2026.04.28 | ₩290,724 | ₩314,996 | ₩278,119 | ₩302,659 | +4.11% | 29.7만 |
|---|
| 2026.04.27 | ₩303,866 | ₩308,962 | ₩269,805 | ₩270,207 | -11.08% | 15.3만 |
|---|
| 2026.04.24 | ₩351,471 | ₩352,678 | ₩311,376 | ₩322,103 | -8.36% | 2.9만 |
|---|
| 2026.04.23 | ₩356,567 | ₩370,781 | ₩337,256 | ₩367,965 | +3.20% | 5.7천 |
|---|