시장 데이터를 불러오는 중
전체 종목
Tradr 2X Short SpaceX Daily ETF 과거 주가
Tradr 2X Short SpaceX Daily ETF · SPCG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Short SpaceX Daily ETF · SPCG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,113 | ₩17,061 | ₩15,873 | ₩16,647 | +3.31% | 117.1만 |
| 2026.10.08 | ₩15,753 | ₩17,128 | ₩15,753 | ₩17,048 | +8.22% | 136.9만 |
| 2026.10.07 | ₩15,646 | ₩16,087 | ₩15,126 | ₩15,726 | +0.51% | 143.7만 |
| 2026.10.06 | ₩14,939 | ₩15,072 | ₩14,218 | ₩14,992 | +0.36% | 130.7만 |
| 2026.10.05 | ₩17,822 | ₩17,916 | ₩15,126 | ₩15,152 | -14.98% | 138.7만 |
| 2026.10.02 | ₩20,532 | ₩20,532 | ₩17,609 | ₩17,862 | -13.00% | 95.4만 |
| 2026.10.01 | ₩20,279 | ₩20,946 | ₩19,398 | ₩20,879 | +2.96% | 183.9만 |
| 2026.09.30 | ₩20,746 | ₩21,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,145 |
| -2.90% |
| 194.8만 |
| 2026.09.29 | ₩21,320 | ₩21,734 | ₩20,372 | ₩20,586 | -3.44% | 296.1만 |
|---|
| 2026.09.28 | ₩20,839 | ₩21,747 | ₩20,239 | ₩21,720 | +4.23% | 253.6만 |
|---|
| 2026.09.25 | ₩20,879 | ₩21,547 | ₩20,532 | ₩20,826 | -0.26% | 157.2만 |
|---|
| 2026.09.24 | ₩20,959 | ₩21,587 | ₩20,706 | ₩21,000 | +0.19% | 216만 |
|---|
| 2026.09.23 | ₩19,665 | ₩21,000 | ₩19,438 | ₩20,906 | +6.31% | 82만 |
|---|
| 2026.09.22 | ₩20,052 | ₩20,359 | ₩19,251 | ₩19,291 | -3.79% | 73.5만 |
|---|
| 2026.09.21 | ₩19,264 | ₩20,092 | ₩18,436 | ₩20,052 | +4.09% | 79.8만 |
|---|
| 2026.09.18 | ₩19,358 | ₩20,506 | ₩18,890 | ₩19,825 | +2.41% | 69.8만 |
|---|
| 2026.09.17 | ₩19,558 | ₩19,878 | ₩18,757 | ₩19,331 | -1.16% | 68.8만 |
|---|
| 2026.09.16 | ₩22,201 | ₩22,361 | ₩19,691 | ₩20,399 | -8.12% | 141.1만 |
|---|
| 2026.09.15 | ₩21,240 | ₩22,842 | ₩21,240 | ₩22,682 | +6.79% | 52.6만 |
|---|
| 2026.09.14 | ₩21,520 | ₩21,747 | ₩20,145 | ₩21,347 | -0.81% | 71.8만 |
|---|
| 2026.09.11 | ₩20,839 | ₩22,014 | ₩20,345 | ₩20,532 | -1.47% | 66만 |
|---|
| 2026.09.10 | ₩22,228 | ₩22,308 | ₩19,478 | ₩21,494 | -3.30% | 237.6만 |
|---|
| 2026.09.09 | ₩20,332 | ₩22,068 | ₩20,159 | ₩21,520 | +5.84% | 160.7만 |
|---|
| 2026.09.08 | ₩21,320 | ₩22,415 | ₩19,598 | ₩20,025 | -6.07% | 143.7만 |
|---|
| 2026.09.04 | ₩21,333 | ₩21,760 | ₩20,826 | ₩21,614 | +1.31% | 97.7만 |
|---|
| 2026.09.03 | ₩23,870 | ₩24,030 | ₩20,212 | ₩21,186 | -11.24% | 235.9만 |
|---|
| 2026.09.02 | ₩23,483 | ₩25,031 | ₩23,416 | ₩24,204 | +3.07% | 74.4만 |
|---|
| 2026.09.01 | ₩23,790 | ₩23,990 | ₩22,735 | ₩23,696 | -0.39% | 58.7만 |
|---|
| 2026.08.31 | ₩24,444 | ₩24,444 | ₩23,042 | ₩23,216 | -5.02% | 82.2만 |
|---|
| 2026.08.28 | ₩24,524 | ₩25,151 | ₩23,322 | ₩23,923 | -2.45% | 81.4만 |
|---|
| 2026.08.27 | ₩24,444 | ₩24,911 | ₩23,736 | ₩24,123 | -1.31% | 57.5만 |
|---|
| 2026.08.26 | ₩25,525 | ₩26,206 | ₩24,417 | ₩24,617 | -3.56% | 107.4만 |
|---|
| 2026.08.25 | ₩25,525 | ₩25,859 | ₩24,497 | ₩25,165 | -1.41% | 106.5만 |
|---|
| 2026.08.24 | ₩26,607 | ₩27,047 | ₩25,058 | ₩26,313 | -1.10% | 106.1만 |
|---|
| 2026.08.21 | ₩26,713 | ₩27,848 | ₩25,445 | ₩25,579 | -4.25% | 190만 |
|---|
| 2026.08.20 | ₩25,659 | ₩28,035 | ₩25,432 | ₩26,820 | +4.53% | 300.1만 |
|---|
| 2026.08.19 | ₩23,042 | ₩25,699 | ₩23,029 | ₩24,804 | +7.65% | 359.2만 |
|---|
| 2026.08.18 | ₩24,297 | ₩24,738 | ₩22,575 | ₩23,509 | -3.24% | 176.6만 |
|---|
| 2026.08.17 | ₩24,898 | ₩24,965 | ₩21,373 | ₩22,588 | -9.28% | 187.1만 |
|---|
| 2026.08.14 | ₩23,856 | ₩26,366 | ₩23,469 | ₩24,898 | +4.36% | 158.4만 |
|---|
| 2026.08.13 | ₩23,683 | ₩24,844 | ₩23,189 | ₩24,350 | +2.82% | 210.9만 |
|---|
| 2026.08.12 | ₩27,541 | ₩27,995 | ₩21,427 | ₩22,909 | -16.82% | 432.5만 |
|---|
| 2026.08.11 | ₩26,366 | ₩29,383 | ₩25,832 | ₩28,355 | +7.54% | 459.8만 |
|---|
| 2026.08.10 | ₩27,808 | ₩29,931 | ₩26,046 | ₩26,353 | -5.23% | 614.9만 |
|---|
| 2026.08.07 | ₩41,852 | ₩41,999 | ₩28,449 | ₩28,529 | -31.83% | 262.9만 |
|---|
| 2026.08.06 | ₩48,728 | ₩50,663 | ₩41,211 | ₩41,812 | -14.19% | 221.6만 |
|---|
| 2026.08.05 | ₩45,350 | ₩48,060 | ₩42,279 | ₩47,846 | +5.50% | 180.1만 |
|---|
| 2026.08.04 | ₩44,082 | ₩45,297 | ₩36,526 | ₩37,046 | -15.96% | 241만 |
|---|
| 2026.08.03 | ₩53,961 | ₩55,603 | ₩45,977 | ₩46,525 | -13.78% | 164만 |
|---|
| 2026.07.31 | ₩48,060 | ₩52,733 | ₩47,686 | ₩52,172 | +8.56% | 47.4만 |
|---|
| 2026.07.30 | ₩46,351 | ₩49,488 | ₩43,241 | ₩48,754 | +5.18% | 60.5만 |
|---|
| 2026.07.29 | ₩47,232 | ₩50,276 | ₩44,723 | ₩48,460 | +2.60% | 62.3만 |
|---|
| 2026.07.28 | ₩51,758 | ₩53,533 | ₩44,175 | ₩45,604 | -11.89% | 135.7만 |
|---|
| 2026.07.27 | ₩48,073 | ₩51,945 | ₩47,085 | ₩47,860 | -0.44% | 71.2만 |
|---|
| 2026.07.24 | ₩46,124 | ₩49,488 | ₩45,564 | ₩46,685 | +1.22% | 74.9만 |
|---|
| 2026.07.23 | ₩46,952 | ₩50,410 | ₩44,188 | ₩44,322 | -5.60% | 93.9만 |
|---|
| 2026.07.22 | ₩41,519 | ₩46,885 | ₩40,491 | ₩46,712 | +12.51% | 57.1만 |
|---|
| 2026.07.21 | ₩42,480 | ₩43,641 | ₩36,713 | ₩41,332 | -2.70% | 145.4만 |
|---|
| 2026.07.20 | ₩40,330 | ₩44,068 | ₩40,224 | ₩43,908 | +8.87% | 102.8만 |
|---|
| 2026.07.17 | ₩39,249 | ₩42,279 | ₩37,727 | ₩41,211 | +5.00% | 241.6만 |
|---|
| 2026.07.16 | ₩35,297 | ₩37,380 | ₩33,762 | ₩37,153 | +5.26% | 99.8만 |
|---|
| 2026.07.15 | ₩33,936 | ₩36,592 | ₩32,975 | ₩35,044 | +3.27% | 92.1만 |
|---|
| 2026.07.14 | ₩32,267 | ₩34,670 | ₩31,172 | ₩34,590 | +7.20% | 105.1만 |
|---|
| 2026.07.13 | ₩30,839 | ₩34,136 | ₩30,652 | ₩33,175 | +7.58% | 115.1만 |
|---|
| 2026.07.10 | ₩28,743 | ₩30,598 | ₩28,689 | ₩30,545 | +6.27% | 209.4만 |
|---|
| 2026.07.09 | ₩28,676 | ₩29,784 | ₩27,501 | ₩28,075 | -2.09% | 88.5만 |
|---|
| 2026.07.08 | ₩28,048 | ₩30,758 | ₩27,755 | ₩29,530 | +5.28% | 174.8만 |
|---|
| 2026.07.07 | ₩26,139 | ₩29,250 | ₩25,992 | ₩29,050 | +11.13% | 223.8만 |
|---|
| 2026.07.06 | ₩23,883 | ₩27,194 | ₩23,309 | ₩25,472 | +6.65% | 283.5만 |
|---|
| 2026.07.02 | ₩25,872 | ₩27,127 | ₩25,018 | ₩25,138 | -2.84% | 196.9만 |
|---|
| 2026.07.01 | ₩22,748 | ₩26,954 | ₩22,748 | ₩26,513 | +16.55% | 871.8만 |
|---|
| 2026.06.30 | ₩25,298 | ₩25,739 | ₩22,535 | ₩22,989 | -9.13% | 187.8만 |
|---|
| 2026.06.29 | ₩27,635 | ₩29,704 | ₩24,270 | ₩24,991 | -9.57% | 158.2만 |
|---|
| 2026.06.26 | ₩30,144 | ₩30,972 | ₩27,207 | ₩29,317 | -2.75% | 437.9만 |
|---|
| 2026.06.25 | ₩27,928 | ₩30,358 | ₩26,433 | ₩29,250 | +4.73% | 374.3만 |
|---|
| 2026.06.24 | ₩28,796 | ₩30,038 | ₩26,807 | ₩28,703 | -0.32% | 501.2만 |
|---|
| 2026.06.23 | ₩29,997 | ₩31,453 | ₩24,698 | ₩28,128 | -6.23% | 512.4만 |
|---|
| 2026.06.22 | ₩23,710 | ₩28,863 | ₩23,509 | ₩28,636 | +20.78% | 545.7만 |
|---|
| 2026.06.18 | ₩20,946 | ₩24,284 | ₩20,572 | ₩21,574 | +3.00% | 405만 |
|---|
| 2026.06.17 | ₩16,914 | ₩21,000 | ₩16,180 | ₩20,052 | +18.55% | 766.3만 |
|---|