시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long SpaceX Daily ETF 과거 주가
Tradr 2X Long SpaceX Daily ETF · SPCM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long SpaceX Daily ETF · SPCM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,591 | ₩27,685 | ₩26,050 | ₩26,680 | -3.30% | 82.8만 |
| 2026.10.08 | ₩28,382 | ₩28,382 | ₩25,929 | ₩26,050 | -8.22% | 103.7만 |
| 2026.10.07 | ₩28,542 | ₩29,547 | ₩27,725 | ₩28,449 | -0.33% | 121.8만 |
| 2026.10.06 | ₩29,923 | ₩31,437 | ₩29,748 | ₩29,936 | +0.04% | 127.4만 |
| 2026.10.05 | ₩25,702 | ₩29,802 | ₩25,702 | ₩29,695 | +15.54% | 99.1만 |
| 2026.10.02 | ₩22,861 | ₩25,970 | ₩22,861 | ₩25,755 | +12.66% | 85.5만 |
| 2026.10.01 | ₩23,115 | ₩24,201 | ₩22,392 | ₩22,432 | -2.96% | 46.6만 |
| 2026.09.30 | ₩22,633 | ₩23,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,405 |
| ₩23,330 |
| +3.08% |
| 44만 |
| 2026.09.29 | ₩22,070 | ₩23,062 | ₩21,695 | ₩22,834 | +3.46% | 212.4만 |
|---|
| 2026.09.28 | ₩22,633 | ₩23,316 | ₩21,668 | ₩21,735 | -3.97% | 83.1만 |
|---|
| 2026.09.25 | ₩22,579 | ₩22,968 | ₩21,909 | ₩22,740 | +0.71% | 135만 |
|---|
| 2026.09.24 | ₩22,325 | ₩22,807 | ₩21,869 | ₩22,526 | +0.90% | 117.4만 |
|---|
| 2026.09.23 | ₩24,187 | ₩24,455 | ₩22,472 | ₩22,620 | -6.48% | 42.8만 |
|---|
| 2026.09.22 | ₩23,732 | ₩24,683 | ₩23,357 | ₩24,630 | +3.78% | 57.2만 |
|---|
| 2026.09.21 | ₩24,643 | ₩25,702 | ₩23,705 | ₩23,772 | -3.53% | 79.4만 |
|---|
| 2026.09.18 | ₩24,723 | ₩25,233 | ₩23,196 | ₩24,040 | -2.76% | 85.7만 |
|---|
| 2026.09.17 | ₩24,429 | ₩25,326 | ₩24,107 | ₩24,683 | +1.04% | 49.4만 |
|---|
| 2026.09.16 | ₩21,749 | ₩24,107 | ₩21,588 | ₩23,504 | +8.07% | 108.1만 |
|---|
| 2026.09.15 | ₩22,727 | ₩22,740 | ₩21,146 | ₩21,347 | -6.07% | 44만 |
|---|
| 2026.09.14 | ₩22,553 | ₩24,120 | ₩22,352 | ₩22,740 | +0.83% | 41.5만 |
|---|
| 2026.09.11 | ₩23,316 | ₩23,879 | ₩22,124 | ₩23,718 | +1.72% | 55.3만 |
|---|
| 2026.09.10 | ₩21,856 | ₩24,764 | ₩21,816 | ₩22,767 | +4.17% | 220.6만 |
|---|
| 2026.09.09 | ₩24,027 | ₩24,348 | ₩21,976 | ₩22,593 | -5.97% | 81만 |
|---|
| 2026.09.08 | ₩23,182 | ₩24,911 | ₩21,976 | ₩24,509 | +5.72% | 70.9만 |
|---|
| 2026.09.04 | ₩23,075 | ₩23,718 | ₩22,646 | ₩22,834 | -1.05% | 33.1만 |
|---|
| 2026.09.03 | ₩20,971 | ₩24,120 | ₩20,851 | ₩23,383 | +11.50% | 141.2만 |
|---|
| 2026.09.02 | ₩21,373 | ₩21,373 | ₩19,993 | ₩20,717 | -3.07% | 31.5만 |
|---|
| 2026.09.01 | ₩21,052 | ₩22,070 | ₩20,891 | ₩21,199 | +0.70% | 32.6만 |
|---|
| 2026.08.31 | ₩20,516 | ₩21,762 | ₩20,516 | ₩21,601 | +5.29% | 37.9만 |
|---|
| 2026.08.28 | ₩20,529 | ₩21,467 | ₩19,939 | ₩20,958 | +2.09% | 43.8만 |
|---|
| 2026.08.27 | ₩20,569 | ₩21,172 | ₩20,194 | ₩20,784 | +1.04% | 48.8만 |
|---|
| 2026.08.26 | ₩19,604 | ₩20,596 | ₩19,202 | ₩20,449 | +4.31% | 38.9만 |
|---|
| 2026.08.25 | ₩19,698 | ₩20,476 | ₩19,497 | ₩20,033 | +1.70% | 49.7만 |
|---|
| 2026.08.24 | ₩18,988 | ₩20,100 | ₩18,599 | ₩19,149 | +0.85% | 60.2만 |
|---|
| 2026.08.21 | ₩18,988 | ₩19,819 | ₩18,144 | ₩19,725 | +3.88% | 51.2만 |
|---|
| 2026.08.20 | ₩19,805 | ₩19,993 | ₩17,862 | ₩18,867 | -4.74% | 103.2만 |
|---|
| 2026.08.19 | ₩22,218 | ₩22,218 | ₩19,698 | ₩20,556 | -7.48% | 94.8만 |
|---|
| 2026.08.18 | ₩20,878 | ₩22,633 | ₩20,489 | ₩21,668 | +3.79% | 110.7만 |
|---|
| 2026.08.17 | ₩20,757 | ₩23,651 | ₩20,663 | ₩22,553 | +8.65% | 100만 |
|---|
| 2026.08.14 | ₩21,682 | ₩21,909 | ₩19,417 | ₩20,663 | -4.70% | 91만 |
|---|
| 2026.08.13 | ₩21,909 | ₩22,311 | ₩20,703 | ₩21,172 | -3.36% | 166.7만 |
|---|
| 2026.08.12 | ₩19,484 | ₩23,611 | ₩19,269 | ₩22,687 | +16.44% | 306.3만 |
|---|
| 2026.08.11 | ₩20,636 | ₩20,971 | ₩18,171 | ₩18,975 | -8.05% | 221.5만 |
|---|
| 2026.08.10 | ₩19,551 | ₩20,717 | ₩18,211 | ₩20,636 | +5.55% | 407.1만 |
|---|
| 2026.08.07 | ₩14,472 | ₩19,095 | ₩14,392 | ₩19,001 | +31.30% | 370.5만 |
|---|
| 2026.08.06 | ₩12,623 | ₩14,646 | ₩12,114 | ₩14,459 | +14.54% | 181만 |
|---|
| 2026.08.05 | ₩14,057 | ₩15,437 | ₩12,757 | ₩12,878 | -8.39% | 184.5만 |
|---|
| 2026.08.04 | ₩15,584 | ₩18,023 | ₩15,182 | ₩17,822 | +14.36% | 229만 |
|---|
| 2026.08.03 | ₩12,945 | ₩14,981 | ₩12,543 | ₩14,928 | +15.32% | 114만 |
|---|
| 2026.07.31 | ₩14,566 | ₩14,700 | ₩13,213 | ₩13,360 | -8.28% | 43.2만 |
|---|
| 2026.07.30 | ₩15,156 | ₩16,027 | ₩14,164 | ₩14,432 | -4.77% | 34.6만 |
|---|
| 2026.07.29 | ₩14,968 | ₩15,785 | ₩13,896 | ₩14,472 | -3.31% | 40.2만 |
|---|
| 2026.07.28 | ₩13,628 | ₩15,906 | ₩13,052 | ₩15,477 | +13.57% | 65.9만 |
|---|
| 2026.07.27 | ₩14,727 | ₩14,928 | ₩13,467 | ₩14,754 | +0.18% | 52.5만 |
|---|
| 2026.07.24 | ₩15,410 | ₩15,410 | ₩14,177 | ₩15,129 | -1.83% | 52.8만 |
|---|
| 2026.07.23 | ₩15,236 | ₩16,067 | ₩14,084 | ₩16,040 | +5.28% | 41.9만 |
|---|
| 2026.07.22 | ₩17,554 | ₩17,903 | ₩15,223 | ₩15,263 | -13.05% | 43만 |
|---|
| 2026.07.21 | ₩17,152 | ₩19,350 | ₩16,750 | ₩17,541 | +2.27% | 86.5만 |
|---|
| 2026.07.20 | ₩18,171 | ₩18,197 | ₩16,576 | ₩16,603 | -8.63% | 34.4만 |
|---|
| 2026.07.17 | ₩18,961 | ₩19,658 | ₩17,246 | ₩17,742 | -6.43% | 56.4만 |
|---|
| 2026.07.16 | ₩21,199 | ₩21,976 | ₩19,886 | ₩19,953 | -5.88% | 42.7만 |
|---|
| 2026.07.15 | ₩21,990 | ₩22,539 | ₩20,328 | ₩21,280 | -3.23% | 42.9만 |
|---|
| 2026.07.14 | ₩23,102 | ₩23,866 | ₩21,521 | ₩21,548 | -6.73% | 75.6만 |
|---|
| 2026.07.13 | ₩24,362 | ₩24,362 | ₩21,762 | ₩22,499 | -7.65% | 28.1만 |
|---|
| 2026.07.10 | ₩26,398 | ₩26,439 | ₩24,603 | ₩24,630 | -6.70% | 46.8만 |
|---|
| 2026.07.09 | ₩26,519 | ₩27,524 | ₩25,581 | ₩27,095 | +2.17% | 29.6만 |
|---|
| 2026.07.08 | ₩27,310 | ₩27,310 | ₩24,670 | ₩25,728 | -5.79% | 53.8만 |
|---|
| 2026.07.07 | ₩29,681 | ₩29,722 | ₩25,996 | ₩26,224 | -11.65% | 60.6만 |
|---|
| 2026.07.06 | ₩32,469 | ₩33,045 | ₩28,274 | ₩30,392 | -6.40% | 65.4만 |
|---|
| 2026.07.02 | ₩30,137 | ₩30,887 | ₩28,676 | ₩30,861 | +2.40% | 68.3만 |
|---|
| 2026.07.01 | ₩35,028 | ₩35,028 | ₩28,810 | ₩29,360 | -16.18% | 45만 |
|---|
| 2026.06.30 | ₩31,799 | ₩35,243 | ₩31,062 | ₩34,720 | +9.19% | 170.2만 |
|---|
| 2026.06.29 | ₩29,641 | ₩32,790 | ₩27,551 | ₩32,134 | +8.41% | 314.6만 |
|---|
| 2026.06.26 | ₩27,216 | ₩29,963 | ₩26,439 | ₩27,980 | +2.81% | 125.7만 |
|---|
| 2026.06.25 | ₩29,373 | ₩30,820 | ₩27,028 | ₩28,020 | -4.61% | 71.7만 |
|---|
| 2026.06.24 | ₩28,529 | ₩30,593 | ₩27,216 | ₩28,609 | +0.28% | 106.9만 |
|---|
| 2026.06.23 | ₩27,417 | ₩32,656 | ₩25,903 | ₩29,172 | +6.40% | 146.9만 |
|---|
| 2026.06.22 | ₩38,526 | ₩38,780 | ₩28,435 | ₩28,663 | -25.60% | 161.9만 |
|---|
| 2026.06.18 | ₩44,515 | ₩45,105 | ₩36,609 | ₩42,706 | -4.06% | 135.6만 |
|---|
| 2026.06.17 | ₩55,316 | ₩57,192 | ₩43,752 | ₩46,164 | -16.55% | 164.5만 |
|---|
| 2026.06.16 | ₩50,519 | ₩62,592 | ₩47,919 | ₩51,269 | +1.49% | 283.6만 |
|---|
| 2026.06.15 | ₩38,191 | ₩46,753 | ₩36,636 | ₩46,619 | +22.07% | 106.4만 |
|---|