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 | ₩43,130 | ₩44,024 | ₩41,502 | ₩43,277 | +0.34% | 6.1만 |
| 2026.10.08 | ₩44,839 | ₩45,426 | ₩41,809 | ₩42,463 | -5.30% | 16.5만 |
| 2026.10.07 | ₩43,371 | ₩46,360 | ₩42,863 | ₩46,026 | +6.12% | 26.8만 |
| 2026.10.06 | ₩52,792 | ₩53,192 | ₩45,065 | ₩45,973 | -12.92% | 62.9만 |
| 2026.10.05 | ₩55,167 | ₩58,183 | ₩55,087 | ₩56,182 | +1.84% | 29.2만 |
| 2026.10.02 | ₩48,255 | ₩52,085 | ₩43,904 | ₩51,724 | +7.19% | 71.7만 |
| 2026.10.01 | ₩60,332 | ₩64,896 | ₩58,263 | ₩64,736 | +7.30% | 2.6만 |
| 2026.09.30 | ₩62,320 | ₩62,334 | ₩60,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,000 |
| -0.51% |
| 1.3만 |
| 2026.09.29 | ₩64,215 | ₩64,215 | ₩59,091 | ₩60,839 | -5.26% | 1.8만 |
|---|
| 2026.09.28 | ₩60,799 | ₩62,801 | ₩54,780 | ₩61,786 | +1.62% | 3.3만 |
|---|
| 2026.09.25 | ₩61,266 | ₩61,907 | ₩59,571 | ₩61,079 | -0.30% | 2만 |
|---|
| 2026.09.24 | ₩59,037 | ₩61,533 | ₩59,037 | ₩59,438 | +0.68% | 1.8만 |
|---|
| 2026.09.23 | ₩61,012 | ₩62,294 | ₩57,409 | ₩62,240 | +2.01% | 2.6만 |
|---|
| 2026.09.22 | ₩53,006 | ₩63,241 | ₩53,006 | ₩61,426 | +15.89% | 5.7만 |
|---|
| 2026.09.21 | ₩58,650 | ₩59,117 | ₩54,313 | ₩56,195 | -4.19% | 7.2만 |
|---|
| 2026.09.18 | ₩49,789 | ₩54,740 | ₩48,935 | ₩53,740 | +7.93% | 5.9만 |
|---|
| 2026.09.17 | ₩48,135 | ₩48,709 | ₩45,586 | ₩47,307 | -1.72% | 3.5만 |
|---|
| 2026.09.16 | ₩45,266 | ₩46,520 | ₩43,944 | ₩44,732 | -1.18% | 9만 |
|---|
| 2026.09.15 | ₩46,600 | ₩46,600 | ₩42,170 | ₩43,838 | -5.93% | 12.6만 |
|---|
| 2026.09.14 | ₩44,705 | ₩49,683 | ₩43,931 | ₩47,761 | +6.84% | 4.9만 |
|---|
| 2026.09.11 | ₩56,382 | ₩56,382 | ₩49,176 | ₩50,710 | -10.06% | 6.4만 |
|---|
| 2026.09.10 | ₩55,261 | ₩56,782 | ₩52,979 | ₩54,820 | -0.80% | 5만 |
|---|
| 2026.09.09 | ₩59,731 | ₩62,013 | ₩57,796 | ₩57,796 | -3.24% | 4.5만 |
|---|
| 2026.09.08 | ₩57,863 | ₩63,001 | ₩55,247 | ₩60,559 | +4.66% | 11.6만 |
|---|
| 2026.09.04 | ₩49,950 | ₩53,593 | ₩48,815 | ₩53,593 | +7.29% | 6.7만 |
|---|
| 2026.09.03 | ₩46,587 | ₩48,295 | ₩43,477 | ₩47,588 | +2.15% | 4.5만 |
|---|
| 2026.09.02 | ₩49,763 | ₩51,618 | ₩45,986 | ₩48,682 | -2.17% | 6.3만 |
|---|
| 2026.09.01 | ₩49,816 | ₩51,698 | ₩48,068 | ₩49,643 | -0.35% | 4.3만 |
|---|
| 2026.08.31 | ₩50,523 | ₩51,297 | ₩48,709 | ₩51,124 | +1.19% | 3만 |
|---|
| 2026.08.28 | ₩52,979 | ₩54,420 | ₩51,231 | ₩51,498 | -2.80% | 3.2만 |
|---|
| 2026.08.27 | ₩56,969 | ₩56,969 | ₩49,616 | ₩53,713 | -5.72% | 5.5만 |
|---|
| 2026.08.26 | ₩50,323 | ₩53,980 | ₩50,323 | ₩53,686 | +6.68% | 4.2만 |
|---|
| 2026.08.25 | ₩48,815 | ₩50,844 | ₩48,295 | ₩50,497 | +3.44% | 4.2만 |
|---|
| 2026.08.24 | ₩50,190 | ₩50,684 | ₩44,705 | ₩47,427 | -5.50% | 6.6만 |
|---|
| 2026.08.21 | ₩56,328 | ₩56,328 | ₩52,498 | ₩54,487 | -3.27% | 3만 |
|---|
| 2026.08.20 | ₩53,246 | ₩56,795 | ₩52,205 | ₩54,647 | +2.63% | 8.6만 |
|---|
| 2026.08.19 | ₩62,587 | ₩62,974 | ₩52,058 | ₩52,218 | -16.57% | 8.8만 |
|---|
| 2026.08.18 | ₩66,390 | ₩69,793 | ₩61,359 | ₩62,027 | -6.57% | 10만 |
|---|
| 2026.08.17 | ₩76,105 | ₩78,801 | ₩74,384 | ₩75,798 | -0.40% | 9.7만 |
|---|
| 2026.08.14 | ₩68,219 | ₩75,211 | ₩65,283 | ₩72,622 | +6.46% | 12.5만 |
|---|
| 2026.08.13 | ₩57,996 | ₩66,857 | ₩57,650 | ₩65,309 | +12.61% | 9.7만 |
|---|
| 2026.08.12 | ₩58,090 | ₩61,186 | ₩56,155 | ₩59,705 | +2.78% | 7.8만 |
|---|
| 2026.08.11 | ₩50,163 | ₩52,805 | ₩49,442 | ₩52,232 | +4.12% | 4.4만 |
|---|
| 2026.08.10 | ₩48,041 | ₩52,445 | ₩48,041 | ₩49,936 | +3.94% | 2.8만 |
|---|
| 2026.08.07 | ₩56,248 | ₩56,248 | ₩44,692 | ₩51,377 | -8.66% | 12.1만 |
|---|
| 2026.08.06 | ₩47,654 | ₩59,238 | ₩46,080 | ₩56,755 | +19.10% | 13.4만 |
|---|
| 2026.08.05 | ₩56,862 | ₩60,799 | ₩54,540 | ₩54,540 | -4.08% | 9.9만 |
|---|
| 2026.08.04 | ₩59,705 | ₩60,719 | ₩54,554 | ₩55,755 | -6.62% | 11.1만 |
|---|
| 2026.08.03 | ₩53,059 | ₩54,780 | ₩47,628 | ₩53,833 | +1.46% | 16.4만 |
|---|
| 2026.07.31 | ₩62,894 | ₩65,977 | ₩54,874 | ₩57,303 | -8.89% | 22.7만 |
|---|
| 2026.07.30 | ₩58,610 | ₩62,694 | ₩54,167 | ₩57,182 | -2.44% | 27.2만 |
|---|
| 2026.07.29 | ₩47,414 | ₩52,205 | ₩44,572 | ₩46,346 | -2.25% | 21.8만 |
|---|
| 2026.07.28 | ₩48,935 | ₩48,935 | ₩37,926 | ₩44,251 | -9.57% | 29.8만 |
|---|
| 2026.07.27 | ₩57,716 | ₩60,399 | ₩48,535 | ₩53,419 | -7.45% | 12.1만 |
|---|
| 2026.07.24 | ₩62,734 | ₩65,656 | ₩55,808 | ₩57,916 | -7.68% | 8.2만 |
|---|
| 2026.07.23 | ₩68,459 | ₩70,514 | ₩66,591 | ₩66,991 | -2.14% | 8.2만 |
|---|
| 2026.07.22 | ₩58,811 | ₩68,299 | ₩58,811 | ₩66,324 | +12.78% | 8.6만 |
|---|
| 2026.07.21 | ₩59,905 | ₩64,936 | ₩58,223 | ₩63,641 | +6.24% | 14.5만 |
|---|
| 2026.07.20 | ₩54,353 | ₩55,781 | ₩52,045 | ₩52,445 | -3.51% | 5.6만 |
|---|
| 2026.07.17 | ₩41,729 | ₩52,859 | ₩40,061 | ₩50,563 | +21.17% | 16.8만 |
|---|
| 2026.07.16 | ₩49,803 | ₩52,058 | ₩44,598 | ₩45,279 | -9.08% | 11.2만 |
|---|
| 2026.07.15 | ₩64,202 | ₩64,429 | ₩51,511 | ₩56,809 | -11.52% | 7.8만 |
|---|
| 2026.07.14 | ₩66,844 | ₩67,645 | ₩62,881 | ₩64,135 | -4.05% | 3.8만 |
|---|
| 2026.07.13 | ₩62,240 | ₩63,748 | ₩58,690 | ₩61,439 | -1.29% | 6.8만 |
|---|
| 2026.07.10 | ₩61,386 | ₩71,395 | ₩61,386 | ₩69,326 | +12.93% | 7.1만 |
|---|
| 2026.07.09 | ₩71,208 | ₩72,649 | ₩66,017 | ₩66,310 | -6.88% | 10.5만 |
|---|
| 2026.07.08 | ₩57,383 | ₩62,147 | ₩56,168 | ₩61,813 | +7.72% | 5.5만 |
|---|
| 2026.07.07 | ₩57,182 | ₩58,357 | ₩51,711 | ₩57,383 | +0.35% | 8.6만 |
|---|
| 2026.07.06 | ₩62,587 | ₩65,590 | ₩60,852 | ₩63,481 | +1.43% | 6.7만 |
|---|
| 2026.07.02 | ₩70,287 | ₩71,742 | ₩53,006 | ₩56,649 | -19.40% | 10.4만 |
|---|
| 2026.07.01 | ₩70,928 | ₩78,721 | ₩67,004 | ₩71,662 | +1.03% | 8.3만 |
|---|
| 2026.06.30 | ₩80,629 | ₩85,513 | ₩75,665 | ₩80,162 | -0.58% | 9.7만 |
|---|
| 2026.06.29 | ₩72,676 | ₩82,871 | ₩66,911 | ₩80,442 | +10.69% | 10.7만 |
|---|
| 2026.06.26 | ₩88,076 | ₩88,076 | ₩67,111 | ₩69,219 | -21.41% | 13.5만 |
|---|
| 2026.06.25 | ₩86,488 | ₩108,080 | ₩86,488 | ₩92,800 | +7.30% | 7.3만 |
|---|
| 2026.06.24 | ₩94,081 | ₩94,214 | ₩80,416 | ₩86,488 | -8.07% | 9.4만 |
|---|
| 2026.06.23 | ₩87,008 | ₩96,083 | ₩85,046 | ₩95,429 | +9.68% | 10.3만 |
|---|
| 2026.06.22 | ₩106,785 | ₩111,829 | ₩101,207 | ₩106,291 | -0.46% | 10.9만 |
|---|
| 2026.06.18 | ₩103,823 | ₩115,953 | ₩98,752 | ₩101,834 | -1.92% | 17.4만 |
|---|
| 2026.06.17 | ₩98,271 | ₩105,744 | ₩97,724 | ₩100,967 | +2.74% | 13.1만 |
|---|
| 2026.06.16 | ₩94,721 | ₩106,625 | ₩91,559 | ₩93,614 | -1.17% | 14.1만 |
|---|
| 2026.06.15 | ₩93,400 | ₩94,188 | ₩78,614 | ₩92,439 | -1.03% | 7.6만 |
|---|
| 2026.06.12 | ₩69,326 | ₩79,602 | ₩69,073 | ₩77,840 | +12.28% | 8.2만 |
|---|
| 2026.06.11 | ₩64,188 | ₩68,125 | ₩61,226 | ₩67,578 | +5.28% | 4.4만 |
|---|
| 2026.06.10 | ₩59,931 | ₩65,830 | ₩59,304 | ₩60,158 | +0.38% | 1.9만 |
|---|
| 2026.06.09 | ₩74,304 | ₩74,304 | ₩57,796 | ₩64,856 | -12.72% | 7.2만 |
|---|
| 2026.06.08 | ₩69,420 | ₩72,422 | ₩66,324 | ₩69,687 | +0.38% | 3.5만 |
|---|
| 2026.06.05 | ₩71,421 | ₩75,892 | ₩65,016 | ₩65,016 | -8.97% | 7.3만 |
|---|
| 2026.06.04 | ₩73,677 | ₩80,896 | ₩71,928 | ₩78,948 | +7.15% | 6.9만 |
|---|
| 2026.06.03 | ₩80,629 | ₩85,033 | ₩77,680 | ₩81,310 | +0.84% | 5.5만 |
|---|
| 2026.06.02 | ₩80,763 | ₩83,005 | ₩77,186 | ₩78,948 | -2.25% | 6.2만 |
|---|
| 2026.06.01 | ₩72,169 | ₩80,910 | ₩71,902 | ₩77,760 | +7.75% | 5.2만 |
|---|
| 2026.05.29 | ₩72,302 | ₩74,891 | ₩69,193 | ₩71,208 | -1.51% | 5.9만 |
|---|
| 2026.05.28 | ₩71,408 | ₩74,798 | ₩69,219 | ₩71,501 | +0.13% | 7.1만 |
|---|
| 2026.05.27 | ₩69,606 | ₩72,462 | ₩65,750 | ₩69,673 | +0.10% | 12.9만 |
|---|
| 2026.05.26 | ₩64,188 | ₩68,379 | ₩62,067 | ₩65,990 | +2.81% | 9.3만 |
|---|
| 2026.05.22 | ₩61,279 | ₩62,587 | ₩59,024 | ₩61,066 | -0.35% | 2.8만 |
|---|
| 2026.05.21 | ₩51,911 | ₩60,719 | ₩51,911 | ₩60,612 | +16.76% | 10.3만 |
|---|
| 2026.05.20 | ₩52,659 | ₩54,327 | ₩51,257 | ₩52,579 | -0.15% | 3.2만 |
|---|
| 2026.05.19 | ₩47,588 | ₩51,391 | ₩44,945 | ₩49,896 | +4.85% | 10만 |
|---|
| 2026.05.18 | ₩59,451 | ₩59,571 | ₩46,440 | ₩50,910 | -14.37% | 14.6만 |
|---|
| 2026.05.15 | ₩55,661 | ₩60,399 | ₩55,167 | ₩59,091 | +6.16% | 4.4만 |
|---|
| 2026.05.14 | ₩62,387 | ₩65,670 | ₩59,798 | ₩60,585 | -2.89% | 7.9만 |
|---|
| 2026.05.13 | ₩64,962 | ₩64,962 | ₩59,291 | ₩62,681 | -3.51% | 9.8만 |
|---|
| 2026.05.12 | ₩60,572 | ₩64,389 | ₩54,714 | ₩61,239 | +1.10% | 15.6만 |
|---|
| 2026.05.11 | ₩58,811 | ₩66,364 | ₩58,811 | ₩65,229 | +10.91% | 22.6만 |
|---|
| 2026.05.08 | ₩56,822 | ₩60,465 | ₩56,062 | ₩57,489 | +1.17% | 18.5만 |
|---|
| 2026.05.07 | ₩55,154 | ₩56,048 | ₩51,818 | ₩55,448 | +0.53% | 12.6만 |
|---|
| 2026.05.06 | ₩56,315 | ₩58,504 | ₩53,379 | ₩58,410 | +3.72% | 24만 |
|---|
| 2026.05.05 | ₩54,313 | ₩59,091 | ₩53,780 | ₩56,262 | +3.59% | 17.6만 |
|---|
| 2026.05.04 | ₩52,472 | ₩53,019 | ₩50,417 | ₩51,578 | -1.70% | 18.5만 |
|---|
| 2026.05.01 | ₩42,156 | ₩50,110 | ₩41,983 | ₩50,110 | +18.87% | 15.3만 |
|---|
| 2026.04.30 | ₩41,235 | ₩44,038 | ₩38,967 | ₩43,037 | +4.37% | 19.5만 |
|---|
| 2026.04.29 | ₩42,076 | ₩45,372 | ₩38,513 | ₩39,260 | -6.69% | 23.7만 |
|---|
| 2026.04.28 | ₩30,880 | ₩33,429 | ₩29,665 | ₩32,615 | +5.62% | 17.3만 |
|---|
| 2026.04.27 | ₩34,656 | ₩34,683 | ₩32,294 | ₩34,269 | -1.12% | 8.4만 |
|---|
| 2026.04.24 | ₩33,696 | ₩34,483 | ₩32,708 | ₩33,148 | -1.62% | 1.6만 |
|---|