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 | ₩27,614 | ₩27,708 | ₩26,072 | ₩26,702 | -3.30% | 82.8만 |
| 2026.10.08 | ₩28,405 | ₩28,405 | ₩25,951 | ₩26,072 | -8.22% | 103.7만 |
| 2026.10.07 | ₩28,566 | ₩29,572 | ₩27,748 | ₩28,472 | -0.33% | 121.8만 |
| 2026.10.06 | ₩29,948 | ₩31,463 | ₩29,773 | ₩29,961 | +0.04% | 127.4만 |
| 2026.10.05 | ₩25,723 | ₩29,827 | ₩25,723 | ₩29,720 | +15.54% | 99.1만 |
| 2026.10.02 | ₩22,880 | ₩25,991 | ₩22,880 | ₩25,777 | +12.66% | 85.5만 |
| 2026.10.01 | ₩23,135 | ₩24,221 | ₩22,410 | ₩22,451 | -2.96% | 46.6만 |
| 2026.09.30 | ₩22,652 | ₩23,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,349 |
| +3.08% |
| 44만 |
| 2026.09.29 | ₩22,089 | ₩23,081 | ₩21,713 | ₩22,853 | +3.46% | 212.4만 |
|---|
| 2026.09.28 | ₩22,652 | ₩23,336 | ₩21,686 | ₩21,753 | -3.97% | 83.1만 |
|---|
| 2026.09.25 | ₩22,598 | ₩22,987 | ₩21,928 | ₩22,759 | +0.71% | 135만 |
|---|
| 2026.09.24 | ₩22,343 | ₩22,826 | ₩21,887 | ₩22,545 | +0.90% | 117.4만 |
|---|
| 2026.09.23 | ₩24,208 | ₩24,476 | ₩22,491 | ₩22,638 | -6.48% | 42.8만 |
|---|
| 2026.09.22 | ₩23,752 | ₩24,704 | ₩23,376 | ₩24,650 | +3.78% | 57.2만 |
|---|
| 2026.09.21 | ₩24,664 | ₩25,723 | ₩23,725 | ₩23,792 | -3.53% | 79.4만 |
|---|
| 2026.09.18 | ₩24,744 | ₩25,254 | ₩23,215 | ₩24,060 | -2.76% | 85.7만 |
|---|
| 2026.09.17 | ₩24,449 | ₩25,348 | ₩24,127 | ₩24,704 | +1.04% | 49.4만 |
|---|
| 2026.09.16 | ₩21,767 | ₩24,127 | ₩21,606 | ₩23,524 | +8.07% | 108.1만 |
|---|
| 2026.09.15 | ₩22,746 | ₩22,759 | ₩21,163 | ₩21,364 | -6.07% | 44만 |
|---|
| 2026.09.14 | ₩22,571 | ₩24,141 | ₩22,370 | ₩22,759 | +0.83% | 41.5만 |
|---|
| 2026.09.11 | ₩23,336 | ₩23,899 | ₩22,142 | ₩23,738 | +1.72% | 55.3만 |
|---|
| 2026.09.10 | ₩21,874 | ₩24,784 | ₩21,834 | ₩22,786 | +4.17% | 220.6만 |
|---|
| 2026.09.09 | ₩24,047 | ₩24,369 | ₩21,995 | ₩22,612 | -5.97% | 81만 |
|---|
| 2026.09.08 | ₩23,202 | ₩24,932 | ₩21,995 | ₩24,529 | +5.72% | 70.9만 |
|---|
| 2026.09.04 | ₩23,094 | ₩23,738 | ₩22,665 | ₩22,853 | -1.05% | 33.1만 |
|---|
| 2026.09.03 | ₩20,989 | ₩24,141 | ₩20,868 | ₩23,403 | +11.50% | 141.2만 |
|---|
| 2026.09.02 | ₩21,391 | ₩21,391 | ₩20,010 | ₩20,734 | -3.07% | 31.5만 |
|---|
| 2026.09.01 | ₩21,069 | ₩22,089 | ₩20,908 | ₩21,217 | +0.70% | 32.6만 |
|---|
| 2026.08.31 | ₩20,533 | ₩21,780 | ₩20,533 | ₩21,619 | +5.29% | 37.9만 |
|---|
| 2026.08.28 | ₩20,546 | ₩21,485 | ₩19,956 | ₩20,975 | +2.09% | 43.8만 |
|---|
| 2026.08.27 | ₩20,586 | ₩21,190 | ₩20,211 | ₩20,801 | +1.04% | 48.8만 |
|---|
| 2026.08.26 | ₩19,621 | ₩20,613 | ₩19,219 | ₩20,466 | +4.31% | 38.9만 |
|---|
| 2026.08.25 | ₩19,715 | ₩20,493 | ₩19,514 | ₩20,050 | +1.70% | 49.7만 |
|---|
| 2026.08.24 | ₩19,004 | ₩20,117 | ₩18,615 | ₩19,165 | +0.85% | 60.2만 |
|---|
| 2026.08.21 | ₩19,004 | ₩19,835 | ₩18,159 | ₩19,742 | +3.88% | 51.2만 |
|---|
| 2026.08.20 | ₩19,822 | ₩20,010 | ₩17,877 | ₩18,883 | -4.74% | 103.2만 |
|---|
| 2026.08.19 | ₩22,236 | ₩22,236 | ₩19,715 | ₩20,573 | -7.48% | 94.8만 |
|---|
| 2026.08.18 | ₩20,895 | ₩22,652 | ₩20,506 | ₩21,686 | +3.79% | 110.7만 |
|---|
| 2026.08.17 | ₩20,774 | ₩23,671 | ₩20,680 | ₩22,571 | +8.65% | 100만 |
|---|
| 2026.08.14 | ₩21,700 | ₩21,928 | ₩19,433 | ₩20,680 | -4.70% | 91만 |
|---|
| 2026.08.13 | ₩21,928 | ₩22,330 | ₩20,721 | ₩21,190 | -3.36% | 166.7만 |
|---|
| 2026.08.12 | ₩19,500 | ₩23,631 | ₩19,286 | ₩22,706 | +16.44% | 306.3만 |
|---|
| 2026.08.11 | ₩20,654 | ₩20,989 | ₩18,186 | ₩18,991 | -8.05% | 221.5만 |
|---|
| 2026.08.10 | ₩19,567 | ₩20,734 | ₩18,226 | ₩20,654 | +5.55% | 407.1만 |
|---|
| 2026.08.07 | ₩14,484 | ₩19,111 | ₩14,404 | ₩19,017 | +31.30% | 370.5만 |
|---|
| 2026.08.06 | ₩12,634 | ₩14,659 | ₩12,124 | ₩14,471 | +14.54% | 181만 |
|---|
| 2026.08.05 | ₩14,069 | ₩15,450 | ₩12,768 | ₩12,888 | -8.39% | 184.5만 |
|---|
| 2026.08.04 | ₩15,597 | ₩18,038 | ₩15,195 | ₩17,837 | +14.36% | 229만 |
|---|
| 2026.08.03 | ₩12,955 | ₩14,994 | ₩12,553 | ₩14,940 | +15.32% | 114만 |
|---|
| 2026.07.31 | ₩14,578 | ₩14,712 | ₩13,224 | ₩13,371 | -8.28% | 43.2만 |
|---|
| 2026.07.30 | ₩15,168 | ₩16,040 | ₩14,176 | ₩14,444 | -4.77% | 34.6만 |
|---|
| 2026.07.29 | ₩14,981 | ₩15,799 | ₩13,908 | ₩14,484 | -3.31% | 40.2만 |
|---|
| 2026.07.28 | ₩13,639 | ₩15,919 | ₩13,063 | ₩15,490 | +13.57% | 65.9만 |
|---|
| 2026.07.27 | ₩14,739 | ₩14,940 | ₩13,478 | ₩14,766 | +0.18% | 52.5만 |
|---|
| 2026.07.24 | ₩15,423 | ₩15,423 | ₩14,189 | ₩15,141 | -1.83% | 52.8만 |
|---|
| 2026.07.23 | ₩15,249 | ₩16,080 | ₩14,095 | ₩16,053 | +5.28% | 41.9만 |
|---|
| 2026.07.22 | ₩17,569 | ₩17,918 | ₩15,235 | ₩15,276 | -13.05% | 43만 |
|---|
| 2026.07.21 | ₩17,167 | ₩19,366 | ₩16,764 | ₩17,556 | +2.27% | 86.5만 |
|---|
| 2026.07.20 | ₩18,186 | ₩18,213 | ₩16,590 | ₩16,617 | -8.63% | 34.4만 |
|---|
| 2026.07.17 | ₩18,977 | ₩19,675 | ₩17,260 | ₩17,757 | -6.43% | 56.4만 |
|---|
| 2026.07.16 | ₩21,217 | ₩21,995 | ₩19,903 | ₩19,970 | -5.88% | 42.7만 |
|---|
| 2026.07.15 | ₩22,008 | ₩22,558 | ₩20,345 | ₩21,297 | -3.23% | 42.9만 |
|---|
| 2026.07.14 | ₩23,121 | ₩23,886 | ₩21,539 | ₩21,566 | -6.73% | 75.6만 |
|---|
| 2026.07.13 | ₩24,382 | ₩24,382 | ₩21,780 | ₩22,518 | -7.65% | 28.1만 |
|---|
| 2026.07.10 | ₩26,420 | ₩26,461 | ₩24,623 | ₩24,650 | -6.70% | 46.8만 |
|---|
| 2026.07.09 | ₩26,541 | ₩27,547 | ₩25,602 | ₩27,118 | +2.17% | 29.6만 |
|---|
| 2026.07.08 | ₩27,332 | ₩27,332 | ₩24,690 | ₩25,750 | -5.79% | 53.8만 |
|---|
| 2026.07.07 | ₩29,706 | ₩29,746 | ₩26,018 | ₩26,246 | -11.65% | 60.6만 |
|---|
| 2026.07.06 | ₩32,496 | ₩33,073 | ₩28,298 | ₩30,417 | -6.40% | 65.4만 |
|---|
| 2026.07.02 | ₩30,162 | ₩30,913 | ₩28,700 | ₩30,886 | +2.40% | 68.3만 |
|---|
| 2026.07.01 | ₩35,057 | ₩35,057 | ₩28,835 | ₩29,384 | -16.18% | 45만 |
|---|
| 2026.06.30 | ₩31,825 | ₩35,272 | ₩31,088 | ₩34,749 | +9.19% | 170.2만 |
|---|
| 2026.06.29 | ₩29,666 | ₩32,818 | ₩27,574 | ₩32,161 | +8.41% | 314.6만 |
|---|
| 2026.06.26 | ₩27,239 | ₩29,988 | ₩26,461 | ₩28,003 | +2.81% | 125.7만 |
|---|
| 2026.06.25 | ₩29,398 | ₩30,846 | ₩27,051 | ₩28,043 | -4.61% | 71.7만 |
|---|
| 2026.06.24 | ₩28,553 | ₩30,618 | ₩27,239 | ₩28,633 | +0.28% | 106.9만 |
|---|
| 2026.06.23 | ₩27,440 | ₩32,684 | ₩25,924 | ₩29,197 | +6.40% | 146.9만 |
|---|
| 2026.06.22 | ₩38,558 | ₩38,813 | ₩28,459 | ₩28,687 | -25.60% | 161.9만 |
|---|
| 2026.06.18 | ₩44,553 | ₩45,143 | ₩36,640 | ₩42,742 | -4.06% | 135.6만 |
|---|
| 2026.06.17 | ₩55,362 | ₩57,240 | ₩43,788 | ₩46,202 | -16.55% | 164.5만 |
|---|
| 2026.06.16 | ₩50,561 | ₩62,645 | ₩47,959 | ₩51,312 | +1.49% | 283.6만 |
|---|
| 2026.06.15 | ₩38,222 | ₩46,792 | ₩36,667 | ₩46,658 | +22.07% | 106.4만 |
|---|