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 | ₩27,623 | ₩27,717 | ₩26,080 | ₩26,711 | -3.30% | 82.8만 |
| 2026.10.08 | ₩28,414 | ₩28,414 | ₩25,959 | ₩26,080 | -8.22% | 103.7만 |
| 2026.10.07 | ₩28,575 | ₩29,582 | ₩27,757 | ₩28,482 | -0.33% | 121.8만 |
| 2026.10.06 | ₩29,957 | ₩31,473 | ₩29,783 | ₩29,971 | +0.04% | 127.4만 |
| 2026.10.05 | ₩25,731 | ₩29,837 | ₩25,731 | ₩29,729 | +15.54% | 99.1만 |
| 2026.10.02 | ₩22,887 | ₩26,000 | ₩22,887 | ₩25,785 | +12.66% | 85.5만 |
| 2026.10.01 | ₩23,142 | ₩24,229 | ₩22,418 | ₩22,458 | -2.96% | 46.6만 |
| 2026.09.30 | ₩22,659 | ₩23,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,357 |
| +3.08% |
| 44만 |
| 2026.09.29 | ₩22,096 | ₩23,088 | ₩21,720 | ₩22,860 | +3.46% | 212.4만 |
|---|
| 2026.09.28 | ₩22,659 | ₩23,343 | ₩21,693 | ₩21,760 | -3.97% | 83.1만 |
|---|
| 2026.09.25 | ₩22,605 | ₩22,995 | ₩21,935 | ₩22,766 | +0.71% | 135만 |
|---|
| 2026.09.24 | ₩22,351 | ₩22,834 | ₩21,894 | ₩22,552 | +0.90% | 117.4만 |
|---|
| 2026.09.23 | ₩24,215 | ₩24,484 | ₩22,498 | ₩22,646 | -6.48% | 42.8만 |
|---|
| 2026.09.22 | ₩23,759 | ₩24,712 | ₩23,384 | ₩24,658 | +3.78% | 57.2만 |
|---|
| 2026.09.21 | ₩24,671 | ₩25,731 | ₩23,732 | ₩23,799 | -3.53% | 79.4만 |
|---|
| 2026.09.18 | ₩24,752 | ₩25,262 | ₩23,223 | ₩24,068 | -2.76% | 85.7만 |
|---|
| 2026.09.17 | ₩24,457 | ₩25,356 | ₩24,135 | ₩24,712 | +1.04% | 49.4만 |
|---|
| 2026.09.16 | ₩21,774 | ₩24,135 | ₩21,613 | ₩23,531 | +8.07% | 108.1만 |
|---|
| 2026.09.15 | ₩22,753 | ₩22,766 | ₩21,170 | ₩21,371 | -6.07% | 44만 |
|---|
| 2026.09.14 | ₩22,579 | ₩24,148 | ₩22,377 | ₩22,766 | +0.83% | 41.5만 |
|---|
| 2026.09.11 | ₩23,343 | ₩23,907 | ₩22,149 | ₩23,746 | +1.72% | 55.3만 |
|---|
| 2026.09.10 | ₩21,881 | ₩24,792 | ₩21,841 | ₩22,793 | +4.17% | 220.6만 |
|---|
| 2026.09.09 | ₩24,054 | ₩24,376 | ₩22,002 | ₩22,619 | -5.97% | 81만 |
|---|
| 2026.09.08 | ₩23,209 | ₩24,940 | ₩22,002 | ₩24,537 | +5.72% | 70.9만 |
|---|
| 2026.09.04 | ₩23,102 | ₩23,746 | ₩22,673 | ₩22,860 | -1.05% | 33.1만 |
|---|
| 2026.09.03 | ₩20,996 | ₩24,148 | ₩20,875 | ₩23,410 | +11.50% | 141.2만 |
|---|
| 2026.09.02 | ₩21,398 | ₩21,398 | ₩20,016 | ₩20,741 | -3.07% | 31.5만 |
|---|
| 2026.09.01 | ₩21,076 | ₩22,096 | ₩20,915 | ₩21,224 | +0.70% | 32.6만 |
|---|
| 2026.08.31 | ₩20,539 | ₩21,787 | ₩20,539 | ₩21,626 | +5.29% | 37.9만 |
|---|
| 2026.08.28 | ₩20,553 | ₩21,492 | ₩19,963 | ₩20,982 | +2.09% | 43.8만 |
|---|
| 2026.08.27 | ₩20,593 | ₩21,197 | ₩20,217 | ₩20,808 | +1.04% | 48.8만 |
|---|
| 2026.08.26 | ₩19,627 | ₩20,620 | ₩19,225 | ₩20,472 | +4.31% | 38.9만 |
|---|
| 2026.08.25 | ₩19,721 | ₩20,499 | ₩19,520 | ₩20,056 | +1.70% | 49.7만 |
|---|
| 2026.08.24 | ₩19,010 | ₩20,124 | ₩18,621 | ₩19,171 | +0.85% | 60.2만 |
|---|
| 2026.08.21 | ₩19,010 | ₩19,842 | ₩18,165 | ₩19,748 | +3.88% | 51.2만 |
|---|
| 2026.08.20 | ₩19,828 | ₩20,016 | ₩17,883 | ₩18,889 | -4.74% | 103.2만 |
|---|
| 2026.08.19 | ₩22,243 | ₩22,243 | ₩19,721 | ₩20,580 | -7.48% | 94.8만 |
|---|
| 2026.08.18 | ₩20,902 | ₩22,659 | ₩20,513 | ₩21,693 | +3.79% | 110.7만 |
|---|
| 2026.08.17 | ₩20,781 | ₩23,679 | ₩20,687 | ₩22,579 | +8.65% | 100만 |
|---|
| 2026.08.14 | ₩21,707 | ₩21,935 | ₩19,439 | ₩20,687 | -4.70% | 91만 |
|---|
| 2026.08.13 | ₩21,935 | ₩22,337 | ₩20,727 | ₩21,197 | -3.36% | 166.7만 |
|---|
| 2026.08.12 | ₩19,506 | ₩23,638 | ₩19,292 | ₩22,713 | +16.44% | 306.3만 |
|---|
| 2026.08.11 | ₩20,660 | ₩20,996 | ₩18,192 | ₩18,997 | -8.05% | 221.5만 |
|---|
| 2026.08.10 | ₩19,574 | ₩20,741 | ₩18,232 | ₩20,660 | +5.55% | 407.1만 |
|---|
| 2026.08.07 | ₩14,489 | ₩19,117 | ₩14,408 | ₩19,023 | +31.30% | 370.5만 |
|---|
| 2026.08.06 | ₩12,638 | ₩14,663 | ₩12,128 | ₩14,476 | +14.54% | 181만 |
|---|
| 2026.08.05 | ₩14,073 | ₩15,455 | ₩12,772 | ₩12,892 | -8.39% | 184.5만 |
|---|
| 2026.08.04 | ₩15,602 | ₩18,044 | ₩15,200 | ₩17,843 | +14.36% | 229만 |
|---|
| 2026.08.03 | ₩12,960 | ₩14,999 | ₩12,557 | ₩14,945 | +15.32% | 114만 |
|---|
| 2026.07.31 | ₩14,583 | ₩14,717 | ₩13,228 | ₩13,375 | -8.28% | 43.2만 |
|---|
| 2026.07.30 | ₩15,173 | ₩16,045 | ₩14,180 | ₩14,449 | -4.77% | 34.6만 |
|---|
| 2026.07.29 | ₩14,985 | ₩15,804 | ₩13,912 | ₩14,489 | -3.31% | 40.2만 |
|---|
| 2026.07.28 | ₩13,644 | ₩15,924 | ₩13,067 | ₩15,495 | +13.57% | 65.9만 |
|---|
| 2026.07.27 | ₩14,744 | ₩14,945 | ₩13,483 | ₩14,771 | +0.18% | 52.5만 |
|---|
| 2026.07.24 | ₩15,428 | ₩15,428 | ₩14,194 | ₩15,146 | -1.83% | 52.8만 |
|---|
| 2026.07.23 | ₩15,254 | ₩16,085 | ₩14,100 | ₩16,059 | +5.28% | 41.9만 |
|---|
| 2026.07.22 | ₩17,575 | ₩17,923 | ₩15,240 | ₩15,280 | -13.05% | 43만 |
|---|
| 2026.07.21 | ₩17,172 | ₩19,372 | ₩16,770 | ₩17,561 | +2.27% | 86.5만 |
|---|
| 2026.07.20 | ₩18,192 | ₩18,219 | ₩16,595 | ₩16,622 | -8.63% | 34.4만 |
|---|
| 2026.07.17 | ₩18,983 | ₩19,681 | ₩17,266 | ₩17,762 | -6.43% | 56.4만 |
|---|
| 2026.07.16 | ₩21,224 | ₩22,002 | ₩19,909 | ₩19,976 | -5.88% | 42.7만 |
|---|
| 2026.07.15 | ₩22,015 | ₩22,565 | ₩20,352 | ₩21,304 | -3.23% | 42.9만 |
|---|
| 2026.07.14 | ₩23,129 | ₩23,893 | ₩21,546 | ₩21,572 | -6.73% | 75.6만 |
|---|
| 2026.07.13 | ₩24,390 | ₩24,390 | ₩21,787 | ₩22,525 | -7.65% | 28.1만 |
|---|
| 2026.07.10 | ₩26,429 | ₩26,469 | ₩24,631 | ₩24,658 | -6.70% | 46.8만 |
|---|
| 2026.07.09 | ₩26,550 | ₩27,556 | ₩25,611 | ₩27,127 | +2.17% | 29.6만 |
|---|
| 2026.07.08 | ₩27,341 | ₩27,341 | ₩24,698 | ₩25,758 | -5.79% | 53.8만 |
|---|
| 2026.07.07 | ₩29,716 | ₩29,756 | ₩26,026 | ₩26,255 | -11.65% | 60.6만 |
|---|
| 2026.07.06 | ₩32,506 | ₩33,083 | ₩28,307 | ₩30,427 | -6.40% | 65.4만 |
|---|
| 2026.07.02 | ₩30,172 | ₩30,923 | ₩28,710 | ₩30,896 | +2.40% | 68.3만 |
|---|
| 2026.07.01 | ₩35,069 | ₩35,069 | ₩28,844 | ₩29,394 | -16.18% | 45만 |
|---|
| 2026.06.30 | ₩31,835 | ₩35,283 | ₩31,098 | ₩34,760 | +9.19% | 170.2만 |
|---|
| 2026.06.29 | ₩29,676 | ₩32,828 | ₩27,583 | ₩32,171 | +8.41% | 314.6만 |
|---|
| 2026.06.26 | ₩27,247 | ₩29,998 | ₩26,469 | ₩28,012 | +2.81% | 125.7만 |
|---|
| 2026.06.25 | ₩29,407 | ₩30,856 | ₩27,059 | ₩28,052 | -4.61% | 71.7만 |
|---|
| 2026.06.24 | ₩28,562 | ₩30,628 | ₩27,247 | ₩28,643 | +0.28% | 106.9만 |
|---|
| 2026.06.23 | ₩27,449 | ₩32,694 | ₩25,933 | ₩29,206 | +6.40% | 146.9만 |
|---|
| 2026.06.22 | ₩38,570 | ₩38,825 | ₩28,468 | ₩28,696 | -25.60% | 161.9만 |
|---|
| 2026.06.18 | ₩44,567 | ₩45,157 | ₩36,652 | ₩42,756 | -4.06% | 135.6만 |
|---|
| 2026.06.17 | ₩55,380 | ₩57,258 | ₩43,802 | ₩46,217 | -16.55% | 164.5만 |
|---|
| 2026.06.16 | ₩50,577 | ₩62,665 | ₩47,975 | ₩51,328 | +1.49% | 283.6만 |
|---|
| 2026.06.15 | ₩38,235 | ₩46,807 | ₩36,679 | ₩46,673 | +22.07% | 106.4만 |
|---|