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 | ₩27,618 | ₩27,711 | ₩26,075 | ₩26,705 | -3.30% | 82.8만 |
| 2026.10.08 | ₩28,409 | ₩28,409 | ₩25,954 | ₩26,075 | -8.22% | 103.7만 |
| 2026.10.07 | ₩28,570 | ₩29,576 | ₩27,752 | ₩28,476 | -0.33% | 121.8만 |
| 2026.10.06 | ₩29,951 | ₩31,467 | ₩29,777 | ₩29,965 | +0.04% | 127.4만 |
| 2026.10.05 | ₩25,726 | ₩29,831 | ₩25,726 | ₩29,723 | +15.54% | 99.1만 |
| 2026.10.02 | ₩22,883 | ₩25,995 | ₩22,883 | ₩25,780 | +12.66% | 85.5만 |
| 2026.10.01 | ₩23,138 | ₩24,224 | ₩22,413 | ₩22,454 | -2.96% | 46.6만 |
| 2026.09.30 | ₩22,655 | ₩23,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,352 |
| +3.08% |
| 44만 |
| 2026.09.29 | ₩22,091 | ₩23,084 | ₩21,716 | ₩22,856 | +3.46% | 212.4만 |
|---|
| 2026.09.28 | ₩22,655 | ₩23,339 | ₩21,689 | ₩21,756 | -3.97% | 83.1만 |
|---|
| 2026.09.25 | ₩22,601 | ₩22,990 | ₩21,930 | ₩22,762 | +0.71% | 135만 |
|---|
| 2026.09.24 | ₩22,346 | ₩22,829 | ₩21,890 | ₩22,547 | +0.90% | 117.4만 |
|---|
| 2026.09.23 | ₩24,211 | ₩24,479 | ₩22,494 | ₩22,641 | -6.48% | 42.8만 |
|---|
| 2026.09.22 | ₩23,755 | ₩24,707 | ₩23,379 | ₩24,653 | +3.78% | 57.2만 |
|---|
| 2026.09.21 | ₩24,667 | ₩25,726 | ₩23,728 | ₩23,795 | -3.53% | 79.4만 |
|---|
| 2026.09.18 | ₩24,747 | ₩25,257 | ₩23,218 | ₩24,063 | -2.76% | 85.7만 |
|---|
| 2026.09.17 | ₩24,452 | ₩25,351 | ₩24,130 | ₩24,707 | +1.04% | 49.4만 |
|---|
| 2026.09.16 | ₩21,769 | ₩24,130 | ₩21,609 | ₩23,527 | +8.07% | 108.1만 |
|---|
| 2026.09.15 | ₩22,749 | ₩22,762 | ₩21,166 | ₩21,367 | -6.07% | 44만 |
|---|
| 2026.09.14 | ₩22,574 | ₩24,144 | ₩22,373 | ₩22,762 | +0.83% | 41.5만 |
|---|
| 2026.09.11 | ₩23,339 | ₩23,902 | ₩22,145 | ₩23,741 | +1.72% | 55.3만 |
|---|
| 2026.09.10 | ₩21,877 | ₩24,787 | ₩21,837 | ₩22,789 | +4.17% | 220.6만 |
|---|
| 2026.09.09 | ₩24,050 | ₩24,372 | ₩21,997 | ₩22,614 | -5.97% | 81만 |
|---|
| 2026.09.08 | ₩23,205 | ₩24,935 | ₩21,997 | ₩24,533 | +5.72% | 70.9만 |
|---|
| 2026.09.04 | ₩23,097 | ₩23,741 | ₩22,668 | ₩22,856 | -1.05% | 33.1만 |
|---|
| 2026.09.03 | ₩20,992 | ₩24,144 | ₩20,871 | ₩23,406 | +11.50% | 141.2만 |
|---|
| 2026.09.02 | ₩21,394 | ₩21,394 | ₩20,012 | ₩20,737 | -3.07% | 31.5만 |
|---|
| 2026.09.01 | ₩21,072 | ₩22,091 | ₩20,911 | ₩21,220 | +0.70% | 32.6만 |
|---|
| 2026.08.31 | ₩20,535 | ₩21,783 | ₩20,535 | ₩21,622 | +5.29% | 37.9만 |
|---|
| 2026.08.28 | ₩20,549 | ₩21,488 | ₩19,959 | ₩20,978 | +2.09% | 43.8만 |
|---|
| 2026.08.27 | ₩20,589 | ₩21,193 | ₩20,214 | ₩20,804 | +1.04% | 48.8만 |
|---|
| 2026.08.26 | ₩19,623 | ₩20,616 | ₩19,221 | ₩20,468 | +4.31% | 38.9만 |
|---|
| 2026.08.25 | ₩19,717 | ₩20,495 | ₩19,516 | ₩20,053 | +1.70% | 49.7만 |
|---|
| 2026.08.24 | ₩19,006 | ₩20,120 | ₩18,617 | ₩19,167 | +0.85% | 60.2만 |
|---|
| 2026.08.21 | ₩19,006 | ₩19,838 | ₩18,161 | ₩19,744 | +3.88% | 51.2만 |
|---|
| 2026.08.20 | ₩19,825 | ₩20,012 | ₩17,880 | ₩18,886 | -4.74% | 103.2만 |
|---|
| 2026.08.19 | ₩22,239 | ₩22,239 | ₩19,717 | ₩20,576 | -7.48% | 94.8만 |
|---|
| 2026.08.18 | ₩20,898 | ₩22,655 | ₩20,509 | ₩21,689 | +3.79% | 110.7만 |
|---|
| 2026.08.17 | ₩20,777 | ₩23,674 | ₩20,683 | ₩22,574 | +8.65% | 100만 |
|---|
| 2026.08.14 | ₩21,702 | ₩21,930 | ₩19,436 | ₩20,683 | -4.70% | 91만 |
|---|
| 2026.08.13 | ₩21,930 | ₩22,333 | ₩20,723 | ₩21,193 | -3.36% | 166.7만 |
|---|
| 2026.08.12 | ₩19,503 | ₩23,634 | ₩19,288 | ₩22,708 | +16.44% | 306.3만 |
|---|
| 2026.08.11 | ₩20,656 | ₩20,992 | ₩18,188 | ₩18,993 | -8.05% | 221.5만 |
|---|
| 2026.08.10 | ₩19,570 | ₩20,737 | ₩18,228 | ₩20,656 | +5.55% | 407.1만 |
|---|
| 2026.08.07 | ₩14,486 | ₩19,114 | ₩14,406 | ₩19,020 | +31.30% | 370.5만 |
|---|
| 2026.08.06 | ₩12,635 | ₩14,661 | ₩12,125 | ₩14,473 | +14.54% | 181만 |
|---|
| 2026.08.05 | ₩14,070 | ₩15,452 | ₩12,769 | ₩12,890 | -8.39% | 184.5만 |
|---|
| 2026.08.04 | ₩15,599 | ₩18,041 | ₩15,197 | ₩17,839 | +14.36% | 229만 |
|---|
| 2026.08.03 | ₩12,957 | ₩14,996 | ₩12,555 | ₩14,942 | +15.32% | 114만 |
|---|
| 2026.07.31 | ₩14,580 | ₩14,714 | ₩13,225 | ₩13,373 | -8.28% | 43.2만 |
|---|
| 2026.07.30 | ₩15,170 | ₩16,042 | ₩14,178 | ₩14,446 | -4.77% | 34.6만 |
|---|
| 2026.07.29 | ₩14,982 | ₩15,801 | ₩13,909 | ₩14,486 | -3.31% | 40.2만 |
|---|
| 2026.07.28 | ₩13,641 | ₩15,921 | ₩13,064 | ₩15,492 | +13.57% | 65.9만 |
|---|
| 2026.07.27 | ₩14,741 | ₩14,942 | ₩13,480 | ₩14,768 | +0.18% | 52.5만 |
|---|
| 2026.07.24 | ₩15,425 | ₩15,425 | ₩14,191 | ₩15,143 | -1.83% | 52.8만 |
|---|
| 2026.07.23 | ₩15,251 | ₩16,082 | ₩14,097 | ₩16,055 | +5.28% | 41.9만 |
|---|
| 2026.07.22 | ₩17,571 | ₩17,920 | ₩15,237 | ₩15,278 | -13.05% | 43만 |
|---|
| 2026.07.21 | ₩17,169 | ₩19,369 | ₩16,766 | ₩17,558 | +2.27% | 86.5만 |
|---|
| 2026.07.20 | ₩18,188 | ₩18,215 | ₩16,592 | ₩16,619 | -8.63% | 34.4만 |
|---|
| 2026.07.17 | ₩18,980 | ₩19,677 | ₩17,263 | ₩17,759 | -6.43% | 56.4만 |
|---|
| 2026.07.16 | ₩21,220 | ₩21,997 | ₩19,905 | ₩19,972 | -5.88% | 42.7만 |
|---|
| 2026.07.15 | ₩22,011 | ₩22,561 | ₩20,348 | ₩21,300 | -3.23% | 42.9만 |
|---|
| 2026.07.14 | ₩23,124 | ₩23,889 | ₩21,541 | ₩21,568 | -6.73% | 75.6만 |
|---|
| 2026.07.13 | ₩24,385 | ₩24,385 | ₩21,783 | ₩22,521 | -7.65% | 28.1만 |
|---|
| 2026.07.10 | ₩26,424 | ₩26,464 | ₩24,626 | ₩24,653 | -6.70% | 46.8만 |
|---|
| 2026.07.09 | ₩26,545 | ₩27,551 | ₩25,606 | ₩27,121 | +2.17% | 29.6만 |
|---|
| 2026.07.08 | ₩27,336 | ₩27,336 | ₩24,694 | ₩25,753 | -5.79% | 53.8만 |
|---|
| 2026.07.07 | ₩29,710 | ₩29,750 | ₩26,021 | ₩26,249 | -11.65% | 60.6만 |
|---|
| 2026.07.06 | ₩32,500 | ₩33,077 | ₩28,302 | ₩30,421 | -6.40% | 65.4만 |
|---|
| 2026.07.02 | ₩30,166 | ₩30,917 | ₩28,704 | ₩30,890 | +2.40% | 68.3만 |
|---|
| 2026.07.01 | ₩35,062 | ₩35,062 | ₩28,838 | ₩29,388 | -16.18% | 45만 |
|---|
| 2026.06.30 | ₩31,829 | ₩35,276 | ₩31,092 | ₩34,753 | +9.19% | 170.2만 |
|---|
| 2026.06.29 | ₩29,670 | ₩32,822 | ₩27,577 | ₩32,165 | +8.41% | 314.6만 |
|---|
| 2026.06.26 | ₩27,242 | ₩29,992 | ₩26,464 | ₩28,007 | +2.81% | 125.7만 |
|---|
| 2026.06.25 | ₩29,402 | ₩30,850 | ₩27,054 | ₩28,047 | -4.61% | 71.7만 |
|---|
| 2026.06.24 | ₩28,556 | ₩30,622 | ₩27,242 | ₩28,637 | +0.28% | 106.9만 |
|---|
| 2026.06.23 | ₩27,443 | ₩32,688 | ₩25,928 | ₩29,200 | +6.40% | 146.9만 |
|---|
| 2026.06.22 | ₩38,563 | ₩38,818 | ₩28,463 | ₩28,691 | -25.60% | 161.9만 |
|---|
| 2026.06.18 | ₩44,558 | ₩45,148 | ₩36,645 | ₩42,748 | -4.06% | 135.6만 |
|---|
| 2026.06.17 | ₩55,369 | ₩57,247 | ₩43,794 | ₩46,208 | -16.55% | 164.5만 |
|---|
| 2026.06.16 | ₩50,567 | ₩62,653 | ₩47,965 | ₩51,319 | +1.49% | 283.6만 |
|---|
| 2026.06.15 | ₩38,227 | ₩46,798 | ₩36,671 | ₩46,664 | +22.07% | 106.4만 |
|---|