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 | ₩43,140 | ₩44,034 | ₩41,512 | ₩43,287 | +0.34% | 6.1만 |
| 2026.10.08 | ₩44,849 | ₩45,436 | ₩41,819 | ₩42,473 | -5.30% | 16.5만 |
| 2026.10.07 | ₩43,380 | ₩46,370 | ₩42,873 | ₩46,037 | +6.12% | 26.8만 |
| 2026.10.06 | ₩52,804 | ₩53,204 | ₩45,076 | ₩45,983 | -12.92% | 62.9만 |
| 2026.10.05 | ₩55,180 | ₩58,196 | ₩55,100 | ₩56,194 | +1.84% | 29.2만 |
| 2026.10.02 | ₩48,266 | ₩52,096 | ₩43,914 | ₩51,736 | +7.19% | 71.7만 |
| 2026.10.01 | ₩60,345 | ₩64,910 | ₩58,276 | ₩64,750 | +7.30% | 2.6만 |
| 2026.09.30 | ₩62,334 | ₩62,348 | ₩60,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,014 |
| -0.51% |
| 1.3만 |
| 2026.09.29 | ₩64,230 | ₩64,230 | ₩59,104 | ₩60,853 | -5.26% | 1.8만 |
|---|
| 2026.09.28 | ₩60,813 | ₩62,815 | ₩54,793 | ₩61,800 | +1.62% | 3.3만 |
|---|
| 2026.09.25 | ₩61,280 | ₩61,920 | ₩59,585 | ₩61,093 | -0.30% | 2만 |
|---|
| 2026.09.24 | ₩59,051 | ₩61,547 | ₩59,051 | ₩59,451 | +0.68% | 1.8만 |
|---|
| 2026.09.23 | ₩61,026 | ₩62,308 | ₩57,422 | ₩62,254 | +2.01% | 2.6만 |
|---|
| 2026.09.22 | ₩53,017 | ₩63,255 | ₩53,017 | ₩61,440 | +15.89% | 5.7만 |
|---|
| 2026.09.21 | ₩58,664 | ₩59,131 | ₩54,326 | ₩56,208 | -4.19% | 7.2만 |
|---|
| 2026.09.18 | ₩49,801 | ₩54,753 | ₩48,946 | ₩53,752 | +7.93% | 5.9만 |
|---|
| 2026.09.17 | ₩48,146 | ₩48,719 | ₩45,596 | ₩47,318 | -1.72% | 3.5만 |
|---|
| 2026.09.16 | ₩45,276 | ₩46,530 | ₩43,954 | ₩44,742 | -1.18% | 9만 |
|---|
| 2026.09.15 | ₩46,611 | ₩46,611 | ₩42,179 | ₩43,848 | -5.93% | 12.6만 |
|---|
| 2026.09.14 | ₩44,715 | ₩49,694 | ₩43,941 | ₩47,772 | +6.84% | 4.9만 |
|---|
| 2026.09.11 | ₩56,394 | ₩56,394 | ₩49,187 | ₩50,722 | -10.06% | 6.4만 |
|---|
| 2026.09.10 | ₩55,273 | ₩56,795 | ₩52,991 | ₩54,833 | -0.80% | 5만 |
|---|
| 2026.09.09 | ₩59,745 | ₩62,027 | ₩57,809 | ₩57,809 | -3.24% | 4.5만 |
|---|
| 2026.09.08 | ₩57,876 | ₩63,015 | ₩55,260 | ₩60,572 | +4.66% | 11.6만 |
|---|
| 2026.09.04 | ₩49,961 | ₩53,605 | ₩48,826 | ₩53,605 | +7.29% | 6.7만 |
|---|
| 2026.09.03 | ₩46,597 | ₩48,306 | ₩43,487 | ₩47,598 | +2.15% | 4.5만 |
|---|
| 2026.09.02 | ₩49,774 | ₩51,629 | ₩45,997 | ₩48,693 | -2.17% | 6.3만 |
|---|
| 2026.09.01 | ₩49,827 | ₩51,709 | ₩48,079 | ₩49,654 | -0.35% | 4.3만 |
|---|
| 2026.08.31 | ₩50,535 | ₩51,309 | ₩48,719 | ₩51,135 | +1.19% | 3만 |
|---|
| 2026.08.28 | ₩52,991 | ₩54,432 | ₩51,242 | ₩51,509 | -2.80% | 3.2만 |
|---|
| 2026.08.27 | ₩56,982 | ₩56,982 | ₩49,627 | ₩53,725 | -5.72% | 5.5만 |
|---|
| 2026.08.26 | ₩50,335 | ₩53,992 | ₩50,335 | ₩53,698 | +6.68% | 4.2만 |
|---|
| 2026.08.25 | ₩48,826 | ₩50,855 | ₩48,306 | ₩50,508 | +3.44% | 4.2만 |
|---|
| 2026.08.24 | ₩50,201 | ₩50,695 | ₩44,715 | ₩47,438 | -5.50% | 6.6만 |
|---|
| 2026.08.21 | ₩56,341 | ₩56,341 | ₩52,510 | ₩54,499 | -3.27% | 3만 |
|---|
| 2026.08.20 | ₩53,258 | ₩56,808 | ₩52,217 | ₩54,659 | +2.63% | 8.6만 |
|---|
| 2026.08.19 | ₩62,601 | ₩62,988 | ₩52,070 | ₩52,230 | -16.57% | 8.8만 |
|---|
| 2026.08.18 | ₩66,405 | ₩69,809 | ₩61,373 | ₩62,041 | -6.57% | 10만 |
|---|
| 2026.08.17 | ₩76,123 | ₩78,819 | ₩74,401 | ₩75,816 | -0.40% | 9.7만 |
|---|
| 2026.08.14 | ₩68,234 | ₩75,228 | ₩65,297 | ₩72,639 | +6.46% | 12.5만 |
|---|
| 2026.08.13 | ₩58,010 | ₩66,872 | ₩57,662 | ₩65,324 | +12.61% | 9.7만 |
|---|
| 2026.08.12 | ₩58,103 | ₩61,200 | ₩56,168 | ₩59,718 | +2.78% | 7.8만 |
|---|
| 2026.08.11 | ₩50,174 | ₩52,817 | ₩49,454 | ₩52,243 | +4.12% | 4.4만 |
|---|
| 2026.08.10 | ₩48,052 | ₩52,457 | ₩48,052 | ₩49,947 | +3.94% | 2.8만 |
|---|
| 2026.08.07 | ₩56,261 | ₩56,261 | ₩44,702 | ₩51,389 | -8.66% | 12.1만 |
|---|
| 2026.08.06 | ₩47,665 | ₩59,251 | ₩46,090 | ₩56,768 | +19.10% | 13.4만 |
|---|
| 2026.08.05 | ₩56,875 | ₩60,813 | ₩54,552 | ₩54,552 | -4.08% | 9.9만 |
|---|
| 2026.08.04 | ₩59,718 | ₩60,732 | ₩54,566 | ₩55,767 | -6.62% | 11.1만 |
|---|
| 2026.08.03 | ₩53,071 | ₩54,793 | ₩47,638 | ₩53,845 | +1.46% | 16.4만 |
|---|
| 2026.07.31 | ₩62,908 | ₩65,992 | ₩54,886 | ₩57,315 | -8.89% | 22.7만 |
|---|
| 2026.07.30 | ₩58,624 | ₩62,708 | ₩54,179 | ₩57,195 | -2.44% | 27.2만 |
|---|
| 2026.07.29 | ₩47,425 | ₩52,217 | ₩44,582 | ₩46,357 | -2.25% | 21.8만 |
|---|
| 2026.07.28 | ₩48,946 | ₩48,946 | ₩37,934 | ₩44,261 | -9.57% | 29.8만 |
|---|
| 2026.07.27 | ₩57,729 | ₩60,412 | ₩48,546 | ₩53,431 | -7.45% | 12.1만 |
|---|
| 2026.07.24 | ₩62,748 | ₩65,671 | ₩55,820 | ₩57,929 | -7.68% | 8.2만 |
|---|
| 2026.07.23 | ₩68,474 | ₩70,530 | ₩66,606 | ₩67,006 | -2.14% | 8.2만 |
|---|
| 2026.07.22 | ₩58,824 | ₩68,314 | ₩58,824 | ₩66,339 | +12.78% | 8.6만 |
|---|
| 2026.07.21 | ₩59,918 | ₩64,950 | ₩58,236 | ₩63,656 | +6.24% | 14.5만 |
|---|
| 2026.07.20 | ₩54,366 | ₩55,794 | ₩52,056 | ₩52,457 | -3.51% | 5.6만 |
|---|
| 2026.07.17 | ₩41,739 | ₩52,871 | ₩40,070 | ₩50,575 | +21.17% | 16.8만 |
|---|
| 2026.07.16 | ₩49,814 | ₩52,070 | ₩44,608 | ₩45,289 | -9.08% | 11.2만 |
|---|
| 2026.07.15 | ₩64,216 | ₩64,443 | ₩51,523 | ₩56,822 | -11.52% | 7.8만 |
|---|
| 2026.07.14 | ₩66,859 | ₩67,660 | ₩62,895 | ₩64,150 | -4.05% | 3.8만 |
|---|
| 2026.07.13 | ₩62,254 | ₩63,762 | ₩58,704 | ₩61,453 | -1.29% | 6.8만 |
|---|
| 2026.07.10 | ₩61,400 | ₩71,411 | ₩61,400 | ₩69,342 | +12.93% | 7.1만 |
|---|
| 2026.07.09 | ₩71,224 | ₩72,665 | ₩66,032 | ₩66,325 | -6.88% | 10.5만 |
|---|
| 2026.07.08 | ₩57,396 | ₩62,161 | ₩56,181 | ₩61,827 | +7.72% | 5.5만 |
|---|
| 2026.07.07 | ₩57,195 | ₩58,370 | ₩51,723 | ₩57,396 | +0.35% | 8.6만 |
|---|
| 2026.07.06 | ₩62,601 | ₩65,604 | ₩60,866 | ₩63,495 | +1.43% | 6.7만 |
|---|
| 2026.07.02 | ₩70,303 | ₩71,758 | ₩53,017 | ₩56,661 | -19.40% | 10.4만 |
|---|
| 2026.07.01 | ₩70,944 | ₩78,739 | ₩67,019 | ₩71,678 | +1.03% | 8.3만 |
|---|
| 2026.06.30 | ₩80,647 | ₩85,533 | ₩75,682 | ₩80,180 | -0.58% | 9.7만 |
|---|
| 2026.06.29 | ₩72,692 | ₩82,890 | ₩66,926 | ₩80,461 | +10.69% | 10.7만 |
|---|
| 2026.06.26 | ₩88,095 | ₩88,095 | ₩67,126 | ₩69,235 | -21.41% | 13.5만 |
|---|
| 2026.06.25 | ₩86,507 | ₩108,104 | ₩86,507 | ₩92,821 | +7.30% | 7.3만 |
|---|
| 2026.06.24 | ₩94,102 | ₩94,235 | ₩80,434 | ₩86,507 | -8.07% | 9.4만 |
|---|
| 2026.06.23 | ₩87,028 | ₩96,104 | ₩85,066 | ₩95,450 | +9.68% | 10.3만 |
|---|
| 2026.06.22 | ₩106,809 | ₩111,855 | ₩101,230 | ₩106,315 | -0.46% | 10.9만 |
|---|
| 2026.06.18 | ₩103,846 | ₩115,979 | ₩98,774 | ₩101,857 | -1.92% | 17.4만 |
|---|
| 2026.06.17 | ₩98,293 | ₩105,768 | ₩97,746 | ₩100,989 | +2.74% | 13.1만 |
|---|
| 2026.06.16 | ₩94,743 | ₩106,649 | ₩91,579 | ₩93,635 | -1.17% | 14.1만 |
|---|
| 2026.06.15 | ₩93,421 | ₩94,209 | ₩78,632 | ₩92,460 | -1.03% | 7.6만 |
|---|
| 2026.06.12 | ₩69,342 | ₩79,620 | ₩69,088 | ₩77,858 | +12.28% | 8.2만 |
|---|
| 2026.06.11 | ₩64,203 | ₩68,141 | ₩61,240 | ₩67,593 | +5.28% | 4.4만 |
|---|
| 2026.06.10 | ₩59,945 | ₩65,845 | ₩59,318 | ₩60,172 | +0.38% | 1.9만 |
|---|
| 2026.06.09 | ₩74,321 | ₩74,321 | ₩57,809 | ₩64,870 | -12.72% | 7.2만 |
|---|
| 2026.06.08 | ₩69,435 | ₩72,439 | ₩66,339 | ₩69,702 | +0.38% | 3.5만 |
|---|
| 2026.06.05 | ₩71,437 | ₩75,909 | ₩65,030 | ₩65,030 | -8.97% | 7.3만 |
|---|
| 2026.06.04 | ₩73,693 | ₩80,914 | ₩71,945 | ₩78,966 | +7.15% | 6.9만 |
|---|
| 2026.06.03 | ₩80,647 | ₩85,052 | ₩77,698 | ₩81,328 | +0.84% | 5.5만 |
|---|
| 2026.06.02 | ₩80,781 | ₩83,023 | ₩77,204 | ₩78,966 | -2.25% | 6.2만 |
|---|
| 2026.06.01 | ₩72,185 | ₩80,928 | ₩71,918 | ₩77,778 | +7.75% | 5.2만 |
|---|
| 2026.05.29 | ₩72,318 | ₩74,908 | ₩69,208 | ₩71,224 | -1.51% | 5.9만 |
|---|
| 2026.05.28 | ₩71,424 | ₩74,814 | ₩69,235 | ₩71,518 | +0.13% | 7.1만 |
|---|
| 2026.05.27 | ₩69,622 | ₩72,479 | ₩65,765 | ₩69,689 | +0.10% | 12.9만 |
|---|
| 2026.05.26 | ₩64,203 | ₩68,394 | ₩62,081 | ₩66,005 | +2.81% | 9.3만 |
|---|
| 2026.05.22 | ₩61,293 | ₩62,601 | ₩59,037 | ₩61,080 | -0.35% | 2.8만 |
|---|
| 2026.05.21 | ₩51,923 | ₩60,732 | ₩51,923 | ₩60,626 | +16.76% | 10.3만 |
|---|
| 2026.05.20 | ₩52,670 | ₩54,339 | ₩51,269 | ₩52,590 | -0.15% | 3.2만 |
|---|
| 2026.05.19 | ₩47,598 | ₩51,402 | ₩44,955 | ₩49,907 | +4.85% | 10만 |
|---|
| 2026.05.18 | ₩59,464 | ₩59,585 | ₩46,450 | ₩50,922 | -14.37% | 14.6만 |
|---|
| 2026.05.15 | ₩55,674 | ₩60,412 | ₩55,180 | ₩59,104 | +6.16% | 4.4만 |
|---|
| 2026.05.14 | ₩62,401 | ₩65,685 | ₩59,811 | ₩60,599 | -2.89% | 7.9만 |
|---|
| 2026.05.13 | ₩64,977 | ₩64,977 | ₩59,304 | ₩62,695 | -3.51% | 9.8만 |
|---|
| 2026.05.12 | ₩60,586 | ₩64,403 | ₩54,726 | ₩61,253 | +1.10% | 15.6만 |
|---|
| 2026.05.11 | ₩58,824 | ₩66,379 | ₩58,824 | ₩65,244 | +10.91% | 22.6만 |
|---|
| 2026.05.08 | ₩56,835 | ₩60,479 | ₩56,074 | ₩57,502 | +1.17% | 18.5만 |
|---|
| 2026.05.07 | ₩55,166 | ₩56,061 | ₩51,830 | ₩55,460 | +0.53% | 12.6만 |
|---|
| 2026.05.06 | ₩56,328 | ₩58,517 | ₩53,391 | ₩58,423 | +3.72% | 24만 |
|---|
| 2026.05.05 | ₩54,326 | ₩59,104 | ₩53,792 | ₩56,274 | +3.59% | 17.6만 |
|---|
| 2026.05.04 | ₩52,484 | ₩53,031 | ₩50,428 | ₩51,589 | -1.70% | 18.5만 |
|---|
| 2026.05.01 | ₩42,166 | ₩50,121 | ₩41,992 | ₩50,121 | +18.87% | 15.3만 |
|---|
| 2026.04.30 | ₩41,245 | ₩44,048 | ₩38,976 | ₩43,047 | +4.37% | 19.5만 |
|---|
| 2026.04.29 | ₩42,086 | ₩45,383 | ₩38,522 | ₩39,269 | -6.69% | 23.7만 |
|---|
| 2026.04.28 | ₩30,887 | ₩33,436 | ₩29,672 | ₩32,622 | +5.62% | 17.3만 |
|---|
| 2026.04.27 | ₩34,664 | ₩34,691 | ₩32,302 | ₩34,277 | -1.12% | 8.4만 |
|---|
| 2026.04.24 | ₩33,703 | ₩34,491 | ₩32,715 | ₩33,156 | -1.62% | 1.6만 |
|---|