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 | ₩27,613 | ₩27,707 | ₩26,070 | ₩26,701 | -3.30% | 82.8만 |
| 2026.10.08 | ₩28,404 | ₩28,404 | ₩25,950 | ₩26,070 | -8.22% | 103.7만 |
| 2026.10.07 | ₩28,565 | ₩29,571 | ₩27,747 | ₩28,471 | -0.33% | 121.8만 |
| 2026.10.06 | ₩29,946 | ₩31,462 | ₩29,772 | ₩29,960 | +0.04% | 127.4만 |
| 2026.10.05 | ₩25,722 | ₩29,825 | ₩25,722 | ₩29,718 | +15.54% | 99.1만 |
| 2026.10.02 | ₩22,879 | ₩25,990 | ₩22,879 | ₩25,775 | +12.66% | 85.5만 |
| 2026.10.01 | ₩23,133 | ₩24,220 | ₩22,409 | ₩22,450 | -2.96% | 46.6만 |
| 2026.09.30 | ₩22,651 | ₩23,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,348 |
| +3.08% |
| 44만 |
| 2026.09.29 | ₩22,087 | ₩23,080 | ₩21,712 | ₩22,852 | +3.46% | 212.4만 |
|---|
| 2026.09.28 | ₩22,651 | ₩23,335 | ₩21,685 | ₩21,752 | -3.97% | 83.1만 |
|---|
| 2026.09.25 | ₩22,597 | ₩22,986 | ₩21,926 | ₩22,758 | +0.71% | 135만 |
|---|
| 2026.09.24 | ₩22,342 | ₩22,825 | ₩21,886 | ₩22,543 | +0.90% | 117.4만 |
|---|
| 2026.09.23 | ₩24,206 | ₩24,475 | ₩22,490 | ₩22,637 | -6.48% | 42.8만 |
|---|
| 2026.09.22 | ₩23,750 | ₩24,703 | ₩23,375 | ₩24,649 | +3.78% | 57.2만 |
|---|
| 2026.09.21 | ₩24,662 | ₩25,722 | ₩23,724 | ₩23,791 | -3.53% | 79.4만 |
|---|
| 2026.09.18 | ₩24,743 | ₩25,252 | ₩23,214 | ₩24,059 | -2.76% | 85.7만 |
|---|
| 2026.09.17 | ₩24,448 | ₩25,346 | ₩24,126 | ₩24,703 | +1.04% | 49.4만 |
|---|
| 2026.09.16 | ₩21,766 | ₩24,126 | ₩21,605 | ₩23,522 | +8.07% | 108.1만 |
|---|
| 2026.09.15 | ₩22,745 | ₩22,758 | ₩21,162 | ₩21,363 | -6.07% | 44만 |
|---|
| 2026.09.14 | ₩22,570 | ₩24,139 | ₩22,369 | ₩22,758 | +0.83% | 41.5만 |
|---|
| 2026.09.11 | ₩23,335 | ₩23,898 | ₩22,141 | ₩23,737 | +1.72% | 55.3만 |
|---|
| 2026.09.10 | ₩21,873 | ₩24,783 | ₩21,833 | ₩22,785 | +4.17% | 220.6만 |
|---|
| 2026.09.09 | ₩24,045 | ₩24,367 | ₩21,994 | ₩22,610 | -5.97% | 81만 |
|---|
| 2026.09.08 | ₩23,201 | ₩24,930 | ₩21,994 | ₩24,528 | +5.72% | 70.9만 |
|---|
| 2026.09.04 | ₩23,093 | ₩23,737 | ₩22,664 | ₩22,852 | -1.05% | 33.1만 |
|---|
| 2026.09.03 | ₩20,988 | ₩24,139 | ₩20,867 | ₩23,402 | +11.50% | 141.2만 |
|---|
| 2026.09.02 | ₩21,390 | ₩21,390 | ₩20,009 | ₩20,733 | -3.07% | 31.5만 |
|---|
| 2026.09.01 | ₩21,068 | ₩22,087 | ₩20,907 | ₩21,216 | +0.70% | 32.6만 |
|---|
| 2026.08.31 | ₩20,532 | ₩21,779 | ₩20,532 | ₩21,618 | +5.29% | 37.9만 |
|---|
| 2026.08.28 | ₩20,545 | ₩21,484 | ₩19,955 | ₩20,974 | +2.09% | 43.8만 |
|---|
| 2026.08.27 | ₩20,585 | ₩21,189 | ₩20,210 | ₩20,800 | +1.04% | 48.8만 |
|---|
| 2026.08.26 | ₩19,620 | ₩20,612 | ₩19,218 | ₩20,465 | +4.31% | 38.9만 |
|---|
| 2026.08.25 | ₩19,714 | ₩20,492 | ₩19,513 | ₩20,049 | +1.70% | 49.7만 |
|---|
| 2026.08.24 | ₩19,003 | ₩20,116 | ₩18,614 | ₩19,164 | +0.85% | 60.2만 |
|---|
| 2026.08.21 | ₩19,003 | ₩19,834 | ₩18,158 | ₩19,741 | +3.88% | 51.2만 |
|---|
| 2026.08.20 | ₩19,821 | ₩20,009 | ₩17,876 | ₩18,882 | -4.74% | 103.2만 |
|---|
| 2026.08.19 | ₩22,235 | ₩22,235 | ₩19,714 | ₩20,572 | -7.48% | 94.8만 |
|---|
| 2026.08.18 | ₩20,894 | ₩22,651 | ₩20,505 | ₩21,685 | +3.79% | 110.7만 |
|---|
| 2026.08.17 | ₩20,773 | ₩23,670 | ₩20,679 | ₩22,570 | +8.65% | 100만 |
|---|
| 2026.08.14 | ₩21,699 | ₩21,926 | ₩19,432 | ₩20,679 | -4.70% | 91만 |
|---|
| 2026.08.13 | ₩21,926 | ₩22,329 | ₩20,720 | ₩21,189 | -3.36% | 166.7만 |
|---|
| 2026.08.12 | ₩19,499 | ₩23,630 | ₩19,285 | ₩22,704 | +16.44% | 306.3만 |
|---|
| 2026.08.11 | ₩20,652 | ₩20,988 | ₩18,185 | ₩18,990 | -8.05% | 221.5만 |
|---|
| 2026.08.10 | ₩19,566 | ₩20,733 | ₩18,225 | ₩20,652 | +5.55% | 407.1만 |
|---|
| 2026.08.07 | ₩14,484 | ₩19,110 | ₩14,403 | ₩19,016 | +31.30% | 370.5만 |
|---|
| 2026.08.06 | ₩12,633 | ₩14,658 | ₩12,123 | ₩14,470 | +14.54% | 181만 |
|---|
| 2026.08.05 | ₩14,068 | ₩15,449 | ₩12,767 | ₩12,888 | -8.39% | 184.5만 |
|---|
| 2026.08.04 | ₩15,597 | ₩18,037 | ₩15,194 | ₩17,836 | +14.36% | 229만 |
|---|
| 2026.08.03 | ₩12,955 | ₩14,993 | ₩12,552 | ₩14,940 | +15.32% | 114만 |
|---|
| 2026.07.31 | ₩14,577 | ₩14,712 | ₩13,223 | ₩13,370 | -8.28% | 43.2만 |
|---|
| 2026.07.30 | ₩15,168 | ₩16,039 | ₩14,175 | ₩14,443 | -4.77% | 34.6만 |
|---|
| 2026.07.29 | ₩14,980 | ₩15,798 | ₩13,907 | ₩14,484 | -3.31% | 40.2만 |
|---|
| 2026.07.28 | ₩13,639 | ₩15,919 | ₩13,062 | ₩15,489 | +13.57% | 65.9만 |
|---|
| 2026.07.27 | ₩14,738 | ₩14,940 | ₩13,478 | ₩14,765 | +0.18% | 52.5만 |
|---|
| 2026.07.24 | ₩15,422 | ₩15,422 | ₩14,189 | ₩15,141 | -1.83% | 52.8만 |
|---|
| 2026.07.23 | ₩15,248 | ₩16,079 | ₩14,095 | ₩16,053 | +5.28% | 41.9만 |
|---|
| 2026.07.22 | ₩17,568 | ₩17,917 | ₩15,235 | ₩15,275 | -13.05% | 43만 |
|---|
| 2026.07.21 | ₩17,166 | ₩19,365 | ₩16,763 | ₩17,555 | +2.27% | 86.5만 |
|---|
| 2026.07.20 | ₩18,185 | ₩18,212 | ₩16,589 | ₩16,616 | -8.63% | 34.4만 |
|---|
| 2026.07.17 | ₩18,976 | ₩19,673 | ₩17,260 | ₩17,756 | -6.43% | 56.4만 |
|---|
| 2026.07.16 | ₩21,216 | ₩21,994 | ₩19,901 | ₩19,969 | -5.88% | 42.7만 |
|---|
| 2026.07.15 | ₩22,007 | ₩22,557 | ₩20,344 | ₩21,296 | -3.23% | 42.9만 |
|---|
| 2026.07.14 | ₩23,120 | ₩23,884 | ₩21,538 | ₩21,564 | -6.73% | 75.6만 |
|---|
| 2026.07.13 | ₩24,381 | ₩24,381 | ₩21,779 | ₩22,517 | -7.65% | 28.1만 |
|---|
| 2026.07.10 | ₩26,419 | ₩26,459 | ₩24,622 | ₩24,649 | -6.70% | 46.8만 |
|---|
| 2026.07.09 | ₩26,540 | ₩27,546 | ₩25,601 | ₩27,116 | +2.17% | 29.6만 |
|---|
| 2026.07.08 | ₩27,331 | ₩27,331 | ₩24,689 | ₩25,749 | -5.79% | 53.8만 |
|---|
| 2026.07.07 | ₩29,705 | ₩29,745 | ₩26,017 | ₩26,245 | -11.65% | 60.6만 |
|---|
| 2026.07.06 | ₩32,494 | ₩33,071 | ₩28,297 | ₩30,415 | -6.40% | 65.4만 |
|---|
| 2026.07.02 | ₩30,161 | ₩30,912 | ₩28,699 | ₩30,885 | +2.40% | 68.3만 |
|---|
| 2026.07.01 | ₩35,056 | ₩35,056 | ₩28,833 | ₩29,383 | -16.18% | 45만 |
|---|
| 2026.06.30 | ₩31,824 | ₩35,270 | ₩31,086 | ₩34,747 | +9.19% | 170.2만 |
|---|
| 2026.06.29 | ₩29,664 | ₩32,816 | ₩27,572 | ₩32,159 | +8.41% | 314.6만 |
|---|
| 2026.06.26 | ₩27,237 | ₩29,986 | ₩26,459 | ₩28,002 | +2.81% | 125.7만 |
|---|
| 2026.06.25 | ₩29,396 | ₩30,845 | ₩27,049 | ₩28,042 | -4.61% | 71.7만 |
|---|
| 2026.06.24 | ₩28,551 | ₩30,617 | ₩27,237 | ₩28,632 | +0.28% | 106.9만 |
|---|
| 2026.06.23 | ₩27,438 | ₩32,682 | ₩25,923 | ₩29,195 | +6.40% | 146.9만 |
|---|
| 2026.06.22 | ₩38,556 | ₩38,811 | ₩28,458 | ₩28,685 | -25.60% | 161.9만 |
|---|
| 2026.06.18 | ₩44,550 | ₩45,140 | ₩36,638 | ₩42,740 | -4.06% | 135.6만 |
|---|
| 2026.06.17 | ₩55,359 | ₩57,237 | ₩43,786 | ₩46,200 | -16.55% | 164.5만 |
|---|
| 2026.06.16 | ₩50,558 | ₩62,641 | ₩47,957 | ₩51,309 | +1.49% | 283.6만 |
|---|
| 2026.06.15 | ₩38,220 | ₩46,790 | ₩36,665 | ₩46,656 | +22.07% | 106.4만 |
|---|