시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long STX Daily ETF 과거 주가
Tradr 2X Long STX Daily ETF · STXX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long STX Daily ETF · STXX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,338 | ₩44,236 | ₩41,702 | ₩43,485 | +0.34% | 6.1만 |
| 2026.10.08 | ₩45,054 | ₩45,644 | ₩42,010 | ₩42,667 | -5.30% | 16.5만 |
| 2026.10.07 | ₩43,579 | ₩46,583 | ₩43,070 | ₩46,248 | +6.12% | 26.8만 |
| 2026.10.06 | ₩53,046 | ₩53,448 | ₩45,282 | ₩46,194 | -12.92% | 62.9만 |
| 2026.10.05 | ₩55,433 | ₩58,463 | ₩55,352 | ₩56,452 | +1.84% | 29.2만 |
| 2026.10.02 | ₩48,487 | ₩52,335 | ₩44,116 | ₩51,973 | +7.19% | 71.7만 |
| 2026.10.01 | ₩60,622 | ₩65,208 | ₩58,544 | ₩65,047 | +7.30% | 2.6만 |
| 2026.09.30 | ₩62,620 | ₩62,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,298 |
| -0.51% |
| 1.3만 |
| 2026.09.29 | ₩64,524 | ₩64,524 | ₩59,375 | ₩61,132 | -5.26% | 1.8만 |
|---|
| 2026.09.28 | ₩61,091 | ₩63,103 | ₩55,044 | ₩62,084 | +1.62% | 3.3만 |
|---|
| 2026.09.25 | ₩61,561 | ₩62,204 | ₩59,858 | ₩61,373 | -0.30% | 2만 |
|---|
| 2026.09.24 | ₩59,321 | ₩61,829 | ₩59,321 | ₩59,724 | +0.68% | 1.8만 |
|---|
| 2026.09.23 | ₩61,306 | ₩62,593 | ₩57,686 | ₩62,540 | +2.01% | 2.6만 |
|---|
| 2026.09.22 | ₩53,261 | ₩63,545 | ₩53,261 | ₩61,722 | +15.89% | 5.7만 |
|---|
| 2026.09.21 | ₩58,933 | ₩59,402 | ₩54,575 | ₩56,465 | -4.19% | 7.2만 |
|---|
| 2026.09.18 | ₩50,029 | ₩55,004 | ₩49,171 | ₩53,998 | +7.93% | 5.9만 |
|---|
| 2026.09.17 | ₩48,366 | ₩48,943 | ₩45,805 | ₩47,535 | -1.72% | 3.5만 |
|---|
| 2026.09.16 | ₩45,483 | ₩46,744 | ₩44,156 | ₩44,947 | -1.18% | 9만 |
|---|
| 2026.09.15 | ₩46,824 | ₩46,824 | ₩42,372 | ₩44,049 | -5.93% | 12.6만 |
|---|
| 2026.09.14 | ₩44,920 | ₩49,922 | ₩44,142 | ₩47,991 | +6.84% | 4.9만 |
|---|
| 2026.09.11 | ₩56,653 | ₩56,653 | ₩49,412 | ₩50,954 | -10.06% | 6.4만 |
|---|
| 2026.09.10 | ₩55,527 | ₩57,055 | ₩53,234 | ₩55,084 | -0.80% | 5만 |
|---|
| 2026.09.09 | ₩60,019 | ₩62,312 | ₩58,074 | ₩58,074 | -3.24% | 4.5만 |
|---|
| 2026.09.08 | ₩58,141 | ₩63,304 | ₩55,513 | ₩60,850 | +4.66% | 11.6만 |
|---|
| 2026.09.04 | ₩50,190 | ₩53,851 | ₩49,050 | ₩53,851 | +7.29% | 6.7만 |
|---|
| 2026.09.03 | ₩46,811 | ₩48,527 | ₩43,687 | ₩47,816 | +2.15% | 4.5만 |
|---|
| 2026.09.02 | ₩50,002 | ₩51,866 | ₩46,207 | ₩48,916 | -2.17% | 6.3만 |
|---|
| 2026.09.01 | ₩50,056 | ₩51,946 | ₩48,299 | ₩49,881 | -0.35% | 4.3만 |
|---|
| 2026.08.31 | ₩50,766 | ₩51,544 | ₩48,943 | ₩51,370 | +1.19% | 3만 |
|---|
| 2026.08.28 | ₩53,234 | ₩54,682 | ₩51,477 | ₩51,745 | -2.80% | 3.2만 |
|---|
| 2026.08.27 | ₩57,243 | ₩57,243 | ₩49,855 | ₩53,971 | -5.72% | 5.5만 |
|---|
| 2026.08.26 | ₩50,565 | ₩54,239 | ₩50,565 | ₩53,944 | +6.68% | 4.2만 |
|---|
| 2026.08.25 | ₩49,050 | ₩51,088 | ₩48,527 | ₩50,740 | +3.44% | 4.2만 |
|---|
| 2026.08.24 | ₩50,431 | ₩50,927 | ₩44,920 | ₩47,656 | -5.50% | 6.6만 |
|---|
| 2026.08.21 | ₩56,599 | ₩56,599 | ₩52,751 | ₩54,749 | -3.27% | 3만 |
|---|
| 2026.08.20 | ₩53,502 | ₩57,069 | ₩52,456 | ₩54,910 | +2.63% | 8.6만 |
|---|
| 2026.08.19 | ₩62,888 | ₩63,277 | ₩52,309 | ₩52,469 | -16.57% | 8.8만 |
|---|
| 2026.08.18 | ₩66,710 | ₩70,129 | ₩61,655 | ₩62,325 | -6.57% | 10만 |
|---|
| 2026.08.17 | ₩76,472 | ₩79,180 | ₩74,742 | ₩76,163 | -0.40% | 9.7만 |
|---|
| 2026.08.14 | ₩68,547 | ₩75,573 | ₩65,597 | ₩72,972 | +6.46% | 12.5만 |
|---|
| 2026.08.13 | ₩58,276 | ₩67,179 | ₩57,927 | ₩65,624 | +12.61% | 9.7만 |
|---|
| 2026.08.12 | ₩58,369 | ₩61,480 | ₩56,425 | ₩59,992 | +2.78% | 7.8만 |
|---|
| 2026.08.11 | ₩50,404 | ₩53,059 | ₩49,680 | ₩52,483 | +4.12% | 4.4만 |
|---|
| 2026.08.10 | ₩48,272 | ₩52,697 | ₩48,272 | ₩50,176 | +3.94% | 2.8만 |
|---|
| 2026.08.07 | ₩56,519 | ₩56,519 | ₩44,907 | ₩51,625 | -8.66% | 12.1만 |
|---|
| 2026.08.06 | ₩47,884 | ₩59,523 | ₩46,301 | ₩57,028 | +19.10% | 13.4만 |
|---|
| 2026.08.05 | ₩57,136 | ₩61,091 | ₩54,803 | ₩54,803 | -4.08% | 9.9만 |
|---|
| 2026.08.04 | ₩59,992 | ₩61,011 | ₩54,816 | ₩56,023 | -6.62% | 11.1만 |
|---|
| 2026.08.03 | ₩53,314 | ₩55,044 | ₩47,857 | ₩54,092 | +1.46% | 16.4만 |
|---|
| 2026.07.31 | ₩63,197 | ₩66,294 | ₩55,138 | ₩57,578 | -8.89% | 22.7만 |
|---|
| 2026.07.30 | ₩58,892 | ₩62,995 | ₩54,427 | ₩57,458 | -2.44% | 27.2만 |
|---|
| 2026.07.29 | ₩47,642 | ₩52,456 | ₩44,786 | ₩46,569 | -2.25% | 21.8만 |
|---|
| 2026.07.28 | ₩49,171 | ₩49,171 | ₩38,108 | ₩44,464 | -9.57% | 29.8만 |
|---|
| 2026.07.27 | ₩57,994 | ₩60,689 | ₩48,769 | ₩53,676 | -7.45% | 12.1만 |
|---|
| 2026.07.24 | ₩63,036 | ₩65,972 | ₩56,076 | ₩58,195 | -7.68% | 8.2만 |
|---|
| 2026.07.23 | ₩68,788 | ₩70,853 | ₩66,911 | ₩67,313 | -2.14% | 8.2만 |
|---|
| 2026.07.22 | ₩59,093 | ₩68,627 | ₩59,093 | ₩66,643 | +12.78% | 8.6만 |
|---|
| 2026.07.21 | ₩60,193 | ₩65,248 | ₩58,503 | ₩63,948 | +6.24% | 14.5만 |
|---|
| 2026.07.20 | ₩54,615 | ₩56,050 | ₩52,295 | ₩52,697 | -3.51% | 5.6만 |
|---|
| 2026.07.17 | ₩41,930 | ₩53,113 | ₩40,254 | ₩50,807 | +21.17% | 16.8만 |
|---|
| 2026.07.16 | ₩50,042 | ₩52,309 | ₩44,813 | ₩45,497 | -9.08% | 11.2만 |
|---|
| 2026.07.15 | ₩64,511 | ₩64,739 | ₩51,759 | ₩57,082 | -11.52% | 7.8만 |
|---|
| 2026.07.14 | ₩67,166 | ₩67,970 | ₩63,183 | ₩64,444 | -4.05% | 3.8만 |
|---|
| 2026.07.13 | ₩62,540 | ₩64,055 | ₩58,973 | ₩61,735 | -1.29% | 6.8만 |
|---|
| 2026.07.10 | ₩61,681 | ₩71,738 | ₩61,681 | ₩69,660 | +12.93% | 7.1만 |
|---|
| 2026.07.09 | ₩71,550 | ₩72,999 | ₩66,334 | ₩66,629 | -6.88% | 10.5만 |
|---|
| 2026.07.08 | ₩57,659 | ₩62,446 | ₩56,438 | ₩62,110 | +7.72% | 5.5만 |
|---|
| 2026.07.07 | ₩57,458 | ₩58,638 | ₩51,960 | ₩57,659 | +0.35% | 8.6만 |
|---|
| 2026.07.06 | ₩62,888 | ₩65,905 | ₩61,145 | ₩63,787 | +1.43% | 6.7만 |
|---|
| 2026.07.02 | ₩70,625 | ₩72,087 | ₩53,261 | ₩56,921 | -19.40% | 10.4만 |
|---|
| 2026.07.01 | ₩71,269 | ₩79,100 | ₩67,327 | ₩72,006 | +1.03% | 8.3만 |
|---|
| 2026.06.30 | ₩81,017 | ₩85,925 | ₩76,029 | ₩80,548 | -0.58% | 9.7만 |
|---|
| 2026.06.29 | ₩73,025 | ₩83,270 | ₩67,233 | ₩80,829 | +10.69% | 10.7만 |
|---|
| 2026.06.26 | ₩88,499 | ₩88,499 | ₩67,434 | ₩69,552 | -21.41% | 13.5만 |
|---|
| 2026.06.25 | ₩86,904 | ₩108,599 | ₩86,904 | ₩93,246 | +7.30% | 7.3만 |
|---|
| 2026.06.24 | ₩94,533 | ₩94,668 | ₩80,803 | ₩86,904 | -8.07% | 9.4만 |
|---|
| 2026.06.23 | ₩87,427 | ₩96,545 | ₩85,456 | ₩95,888 | +9.68% | 10.3만 |
|---|
| 2026.06.22 | ₩107,299 | ₩112,367 | ₩101,694 | ₩106,803 | -0.46% | 10.9만 |
|---|
| 2026.06.18 | ₩104,322 | ₩116,511 | ₩99,227 | ₩102,324 | -1.92% | 17.4만 |
|---|
| 2026.06.17 | ₩98,744 | ₩106,253 | ₩98,194 | ₩101,452 | +2.74% | 13.1만 |
|---|
| 2026.06.16 | ₩95,177 | ₩107,138 | ₩91,999 | ₩94,064 | -1.17% | 14.1만 |
|---|
| 2026.06.15 | ₩93,850 | ₩94,641 | ₩78,992 | ₩92,884 | -1.03% | 7.6만 |
|---|
| 2026.06.12 | ₩69,660 | ₩79,985 | ₩69,405 | ₩78,215 | +12.28% | 8.2만 |
|---|
| 2026.06.11 | ₩64,497 | ₩68,453 | ₩61,520 | ₩67,903 | +5.28% | 4.4만 |
|---|
| 2026.06.10 | ₩60,220 | ₩66,147 | ₩59,590 | ₩60,448 | +0.38% | 1.9만 |
|---|
| 2026.06.09 | ₩74,661 | ₩74,661 | ₩58,074 | ₩65,168 | -12.72% | 7.2만 |
|---|
| 2026.06.08 | ₩69,754 | ₩72,771 | ₩66,643 | ₩70,022 | +0.38% | 3.5만 |
|---|
| 2026.06.05 | ₩71,765 | ₩76,257 | ₩65,329 | ₩65,329 | -8.97% | 7.3만 |
|---|
| 2026.06.04 | ₩74,031 | ₩81,285 | ₩72,275 | ₩79,328 | +7.15% | 6.9만 |
|---|
| 2026.06.03 | ₩81,017 | ₩85,442 | ₩78,054 | ₩81,701 | +0.84% | 5.5만 |
|---|
| 2026.06.02 | ₩81,151 | ₩83,404 | ₩77,558 | ₩79,328 | -2.25% | 6.2만 |
|---|
| 2026.06.01 | ₩72,516 | ₩81,299 | ₩72,248 | ₩78,134 | +7.75% | 5.2만 |
|---|
| 2026.05.29 | ₩72,650 | ₩75,251 | ₩69,526 | ₩71,550 | -1.51% | 5.9만 |
|---|
| 2026.05.28 | ₩71,752 | ₩75,157 | ₩69,552 | ₩71,845 | +0.13% | 7.1만 |
|---|
| 2026.05.27 | ₩69,941 | ₩72,811 | ₩66,066 | ₩70,008 | +0.10% | 12.9만 |
|---|
| 2026.05.26 | ₩64,497 | ₩68,708 | ₩62,365 | ₩66,308 | +2.81% | 9.3만 |
|---|
| 2026.05.22 | ₩61,574 | ₩62,888 | ₩59,308 | ₩61,360 | -0.35% | 2.8만 |
|---|
| 2026.05.21 | ₩52,161 | ₩61,011 | ₩52,161 | ₩60,904 | +16.76% | 10.3만 |
|---|
| 2026.05.20 | ₩52,912 | ₩54,588 | ₩51,504 | ₩52,831 | -0.15% | 3.2만 |
|---|
| 2026.05.19 | ₩47,816 | ₩51,638 | ₩45,162 | ₩50,136 | +4.85% | 10만 |
|---|
| 2026.05.18 | ₩59,737 | ₩59,858 | ₩46,663 | ₩51,155 | -14.37% | 14.6만 |
|---|
| 2026.05.15 | ₩55,929 | ₩60,689 | ₩55,433 | ₩59,375 | +6.16% | 4.4만 |
|---|
| 2026.05.14 | ₩62,687 | ₩65,986 | ₩60,086 | ₩60,877 | -2.89% | 7.9만 |
|---|
| 2026.05.13 | ₩65,275 | ₩65,275 | ₩59,576 | ₩62,982 | -3.51% | 9.8만 |
|---|
| 2026.05.12 | ₩60,863 | ₩64,698 | ₩54,977 | ₩61,534 | +1.10% | 15.6만 |
|---|
| 2026.05.11 | ₩59,093 | ₩66,683 | ₩59,093 | ₩65,543 | +10.91% | 22.6만 |
|---|
| 2026.05.08 | ₩57,096 | ₩60,756 | ₩56,331 | ₩57,766 | +1.17% | 18.5만 |
|---|
| 2026.05.07 | ₩55,419 | ₩56,318 | ₩52,067 | ₩55,714 | +0.53% | 12.6만 |
|---|
| 2026.05.06 | ₩56,586 | ₩58,785 | ₩53,636 | ₩58,691 | +3.72% | 24만 |
|---|
| 2026.05.05 | ₩54,575 | ₩59,375 | ₩54,038 | ₩56,532 | +3.59% | 17.6만 |
|---|
| 2026.05.04 | ₩52,724 | ₩53,274 | ₩50,659 | ₩51,826 | -1.70% | 18.5만 |
|---|
| 2026.05.01 | ₩42,359 | ₩50,351 | ₩42,185 | ₩50,351 | +18.87% | 15.3만 |
|---|
| 2026.04.30 | ₩41,434 | ₩44,250 | ₩39,154 | ₩43,244 | +4.37% | 19.5만 |
|---|
| 2026.04.29 | ₩42,279 | ₩45,591 | ₩38,698 | ₩39,449 | -6.69% | 23.7만 |
|---|
| 2026.04.28 | ₩31,028 | ₩33,590 | ₩29,808 | ₩32,772 | +5.62% | 17.3만 |
|---|
| 2026.04.27 | ₩34,823 | ₩34,850 | ₩32,450 | ₩34,434 | -1.12% | 8.4만 |
|---|
| 2026.04.24 | ₩33,858 | ₩34,649 | ₩32,865 | ₩33,308 | -1.62% | 1.6만 |
|---|