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 | ₩43,145 | ₩44,039 | ₩41,516 | ₩43,292 | +0.34% | 6.1만 |
| 2026.10.08 | ₩44,854 | ₩45,441 | ₩41,823 | ₩42,477 | -5.30% | 16.5만 |
| 2026.10.07 | ₩43,385 | ₩46,375 | ₩42,878 | ₩46,042 | +6.12% | 26.8만 |
| 2026.10.06 | ₩52,810 | ₩53,210 | ₩45,081 | ₩45,988 | -12.92% | 62.9만 |
| 2026.10.05 | ₩55,186 | ₩58,203 | ₩55,106 | ₩56,201 | +1.84% | 29.2만 |
| 2026.10.02 | ₩48,271 | ₩52,102 | ₩43,919 | ₩51,742 | +7.19% | 71.7만 |
| 2026.10.01 | ₩60,352 | ₩64,918 | ₩58,283 | ₩64,757 | +7.30% | 2.6만 |
| 2026.09.30 | ₩62,341 | ₩62,355 | ₩60,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,021 |
| -0.51% |
| 1.3만 |
| 2026.09.29 | ₩64,237 | ₩64,237 | ₩59,111 | ₩60,859 | -5.26% | 1.8만 |
|---|
| 2026.09.28 | ₩60,819 | ₩62,822 | ₩54,799 | ₩61,807 | +1.62% | 3.3만 |
|---|
| 2026.09.25 | ₩61,287 | ₩61,927 | ₩59,591 | ₩61,100 | -0.30% | 2만 |
|---|
| 2026.09.24 | ₩59,057 | ₩61,554 | ₩59,057 | ₩59,458 | +0.68% | 1.8만 |
|---|
| 2026.09.23 | ₩61,033 | ₩62,315 | ₩57,429 | ₩62,261 | +2.01% | 2.6만 |
|---|
| 2026.09.22 | ₩53,023 | ₩63,262 | ₩53,023 | ₩61,447 | +15.89% | 5.7만 |
|---|
| 2026.09.21 | ₩58,670 | ₩59,137 | ₩54,332 | ₩56,214 | -4.19% | 7.2만 |
|---|
| 2026.09.18 | ₩49,806 | ₩54,759 | ₩48,952 | ₩53,758 | +7.93% | 5.9만 |
|---|
| 2026.09.17 | ₩48,151 | ₩48,725 | ₩45,601 | ₩47,323 | -1.72% | 3.5만 |
|---|
| 2026.09.16 | ₩45,281 | ₩46,536 | ₩43,959 | ₩44,747 | -1.18% | 9만 |
|---|
| 2026.09.15 | ₩46,616 | ₩46,616 | ₩42,184 | ₩43,852 | -5.93% | 12.6만 |
|---|
| 2026.09.14 | ₩44,720 | ₩49,699 | ₩43,946 | ₩47,777 | +6.84% | 4.9만 |
|---|
| 2026.09.11 | ₩56,401 | ₩56,401 | ₩49,192 | ₩50,727 | -10.06% | 6.4만 |
|---|
| 2026.09.10 | ₩55,279 | ₩56,801 | ₩52,997 | ₩54,839 | -0.80% | 5만 |
|---|
| 2026.09.09 | ₩59,751 | ₩62,034 | ₩57,816 | ₩57,816 | -3.24% | 4.5만 |
|---|
| 2026.09.08 | ₩57,883 | ₩63,022 | ₩55,266 | ₩60,579 | +4.66% | 11.6만 |
|---|
| 2026.09.04 | ₩49,966 | ₩53,611 | ₩48,832 | ₩53,611 | +7.29% | 6.7만 |
|---|
| 2026.09.03 | ₩46,602 | ₩48,311 | ₩43,492 | ₩47,604 | +2.15% | 4.5만 |
|---|
| 2026.09.02 | ₩49,780 | ₩51,635 | ₩46,002 | ₩48,698 | -2.17% | 6.3만 |
|---|
| 2026.09.01 | ₩49,833 | ₩51,715 | ₩48,084 | ₩49,659 | -0.35% | 4.3만 |
|---|
| 2026.08.31 | ₩50,540 | ₩51,315 | ₩48,725 | ₩51,141 | +1.19% | 3만 |
|---|
| 2026.08.28 | ₩52,997 | ₩54,438 | ₩51,248 | ₩51,515 | -2.80% | 3.2만 |
|---|
| 2026.08.27 | ₩56,988 | ₩56,988 | ₩49,633 | ₩53,731 | -5.72% | 5.5만 |
|---|
| 2026.08.26 | ₩50,340 | ₩53,998 | ₩50,340 | ₩53,704 | +6.68% | 4.2만 |
|---|
| 2026.08.25 | ₩48,832 | ₩50,861 | ₩48,311 | ₩50,514 | +3.44% | 4.2만 |
|---|
| 2026.08.24 | ₩50,207 | ₩50,701 | ₩44,720 | ₩47,443 | -5.50% | 6.6만 |
|---|
| 2026.08.21 | ₩56,347 | ₩56,347 | ₩52,516 | ₩54,505 | -3.27% | 3만 |
|---|
| 2026.08.20 | ₩53,264 | ₩56,815 | ₩52,222 | ₩54,665 | +2.63% | 8.6만 |
|---|
| 2026.08.19 | ₩62,608 | ₩62,995 | ₩52,076 | ₩52,236 | -16.57% | 8.8만 |
|---|
| 2026.08.18 | ₩66,413 | ₩69,817 | ₩61,380 | ₩62,048 | -6.57% | 10만 |
|---|
| 2026.08.17 | ₩76,131 | ₩78,828 | ₩74,409 | ₩75,824 | -0.40% | 9.7만 |
|---|
| 2026.08.14 | ₩68,242 | ₩75,237 | ₩65,305 | ₩72,647 | +6.46% | 12.5만 |
|---|
| 2026.08.13 | ₩58,016 | ₩66,880 | ₩57,669 | ₩65,331 | +12.61% | 9.7만 |
|---|
| 2026.08.12 | ₩58,110 | ₩61,207 | ₩56,174 | ₩59,725 | +2.78% | 7.8만 |
|---|
| 2026.08.11 | ₩50,180 | ₩52,823 | ₩49,459 | ₩52,249 | +4.12% | 4.4만 |
|---|
| 2026.08.10 | ₩48,057 | ₩52,463 | ₩48,057 | ₩49,953 | +3.94% | 2.8만 |
|---|
| 2026.08.07 | ₩56,267 | ₩56,267 | ₩44,707 | ₩51,395 | -8.66% | 12.1만 |
|---|
| 2026.08.06 | ₩47,670 | ₩59,258 | ₩46,095 | ₩56,775 | +19.10% | 13.4만 |
|---|
| 2026.08.05 | ₩56,881 | ₩60,819 | ₩54,559 | ₩54,559 | -4.08% | 9.9만 |
|---|
| 2026.08.04 | ₩59,725 | ₩60,739 | ₩54,572 | ₩55,773 | -6.62% | 11.1만 |
|---|
| 2026.08.03 | ₩53,077 | ₩54,799 | ₩47,644 | ₩53,851 | +1.46% | 16.4만 |
|---|
| 2026.07.31 | ₩62,915 | ₩65,999 | ₩54,892 | ₩57,322 | -8.89% | 22.7만 |
|---|
| 2026.07.30 | ₩58,630 | ₩62,715 | ₩54,185 | ₩57,202 | -2.44% | 27.2만 |
|---|
| 2026.07.29 | ₩47,430 | ₩52,222 | ₩44,587 | ₩46,362 | -2.25% | 21.8만 |
|---|
| 2026.07.28 | ₩48,952 | ₩48,952 | ₩37,939 | ₩44,266 | -9.57% | 29.8만 |
|---|
| 2026.07.27 | ₩57,736 | ₩60,419 | ₩48,551 | ₩53,437 | -7.45% | 12.1만 |
|---|
| 2026.07.24 | ₩62,755 | ₩65,679 | ₩55,827 | ₩57,936 | -7.68% | 8.2만 |
|---|
| 2026.07.23 | ₩68,482 | ₩70,538 | ₩66,613 | ₩67,013 | -2.14% | 8.2만 |
|---|
| 2026.07.22 | ₩58,830 | ₩68,322 | ₩58,830 | ₩66,346 | +12.78% | 8.6만 |
|---|
| 2026.07.21 | ₩59,925 | ₩64,958 | ₩58,243 | ₩63,663 | +6.24% | 14.5만 |
|---|
| 2026.07.20 | ₩54,372 | ₩55,800 | ₩52,062 | ₩52,463 | -3.51% | 5.6만 |
|---|
| 2026.07.17 | ₩41,743 | ₩52,877 | ₩40,075 | ₩50,580 | +21.17% | 16.8만 |
|---|
| 2026.07.16 | ₩49,820 | ₩52,076 | ₩44,613 | ₩45,294 | -9.08% | 11.2만 |
|---|
| 2026.07.15 | ₩64,223 | ₩64,450 | ₩51,528 | ₩56,828 | -11.52% | 7.8만 |
|---|
| 2026.07.14 | ₩66,867 | ₩67,668 | ₩62,902 | ₩64,157 | -4.05% | 3.8만 |
|---|
| 2026.07.13 | ₩62,261 | ₩63,770 | ₩58,710 | ₩61,460 | -1.29% | 6.8만 |
|---|
| 2026.07.10 | ₩61,407 | ₩71,419 | ₩61,407 | ₩69,350 | +12.93% | 7.1만 |
|---|
| 2026.07.09 | ₩71,232 | ₩72,674 | ₩66,039 | ₩66,333 | -6.88% | 10.5만 |
|---|
| 2026.07.08 | ₩57,402 | ₩62,168 | ₩56,187 | ₩61,834 | +7.72% | 5.5만 |
|---|
| 2026.07.07 | ₩57,202 | ₩58,376 | ₩51,729 | ₩57,402 | +0.35% | 8.6만 |
|---|
| 2026.07.06 | ₩62,608 | ₩65,612 | ₩60,873 | ₩63,503 | +1.43% | 6.7만 |
|---|
| 2026.07.02 | ₩70,311 | ₩71,766 | ₩53,023 | ₩56,668 | -19.40% | 10.4만 |
|---|
| 2026.07.01 | ₩70,952 | ₩78,748 | ₩67,027 | ₩71,686 | +1.03% | 8.3만 |
|---|
| 2026.06.30 | ₩80,656 | ₩85,542 | ₩75,691 | ₩80,189 | -0.58% | 9.7만 |
|---|
| 2026.06.29 | ₩72,700 | ₩82,899 | ₩66,933 | ₩80,470 | +10.69% | 10.7만 |
|---|
| 2026.06.26 | ₩88,105 | ₩88,105 | ₩67,134 | ₩69,243 | -21.41% | 13.5만 |
|---|
| 2026.06.25 | ₩86,517 | ₩108,116 | ₩86,517 | ₩92,831 | +7.30% | 7.3만 |
|---|
| 2026.06.24 | ₩94,113 | ₩94,246 | ₩80,443 | ₩86,517 | -8.07% | 9.4만 |
|---|
| 2026.06.23 | ₩87,037 | ₩96,115 | ₩85,075 | ₩95,461 | +9.68% | 10.3만 |
|---|
| 2026.06.22 | ₩106,821 | ₩111,867 | ₩101,241 | ₩106,327 | -0.46% | 10.9만 |
|---|
| 2026.06.18 | ₩103,858 | ₩115,992 | ₩98,785 | ₩101,869 | -1.92% | 17.4만 |
|---|
| 2026.06.17 | ₩98,304 | ₩105,780 | ₩97,757 | ₩101,001 | +2.74% | 13.1만 |
|---|
| 2026.06.16 | ₩94,753 | ₩106,661 | ₩91,590 | ₩93,645 | -1.17% | 14.1만 |
|---|
| 2026.06.15 | ₩93,432 | ₩94,219 | ₩78,641 | ₩92,471 | -1.03% | 7.6만 |
|---|
| 2026.06.12 | ₩69,350 | ₩79,629 | ₩69,096 | ₩77,866 | +12.28% | 8.2만 |
|---|
| 2026.06.11 | ₩64,210 | ₩68,148 | ₩61,247 | ₩67,601 | +5.28% | 4.4만 |
|---|
| 2026.06.10 | ₩59,952 | ₩65,852 | ₩59,324 | ₩60,179 | +0.38% | 1.9만 |
|---|
| 2026.06.09 | ₩74,329 | ₩74,329 | ₩57,816 | ₩64,878 | -12.72% | 7.2만 |
|---|
| 2026.06.08 | ₩69,443 | ₩72,447 | ₩66,346 | ₩69,710 | +0.38% | 3.5만 |
|---|
| 2026.06.05 | ₩71,445 | ₩75,917 | ₩65,038 | ₩65,038 | -8.97% | 7.3만 |
|---|
| 2026.06.04 | ₩73,701 | ₩80,923 | ₩71,953 | ₩78,974 | +7.15% | 6.9만 |
|---|
| 2026.06.03 | ₩80,656 | ₩85,062 | ₩77,706 | ₩81,337 | +0.84% | 5.5만 |
|---|
| 2026.06.02 | ₩80,790 | ₩83,033 | ₩77,212 | ₩78,974 | -2.25% | 6.2만 |
|---|
| 2026.06.01 | ₩72,193 | ₩80,937 | ₩71,926 | ₩77,786 | +7.75% | 5.2만 |
|---|
| 2026.05.29 | ₩72,327 | ₩74,916 | ₩69,216 | ₩71,232 | -1.51% | 5.9만 |
|---|
| 2026.05.28 | ₩71,432 | ₩74,823 | ₩69,243 | ₩71,526 | +0.13% | 7.1만 |
|---|
| 2026.05.27 | ₩69,630 | ₩72,487 | ₩65,772 | ₩69,697 | +0.10% | 12.9만 |
|---|
| 2026.05.26 | ₩64,210 | ₩68,402 | ₩62,088 | ₩66,012 | +2.81% | 9.3만 |
|---|
| 2026.05.22 | ₩61,300 | ₩62,608 | ₩59,044 | ₩61,086 | -0.35% | 2.8만 |
|---|
| 2026.05.21 | ₩51,929 | ₩60,739 | ₩51,929 | ₩60,633 | +16.76% | 10.3만 |
|---|
| 2026.05.20 | ₩52,676 | ₩54,345 | ₩51,275 | ₩52,596 | -0.15% | 3.2만 |
|---|
| 2026.05.19 | ₩47,604 | ₩51,408 | ₩44,960 | ₩49,913 | +4.85% | 10만 |
|---|
| 2026.05.18 | ₩59,471 | ₩59,591 | ₩46,456 | ₩50,928 | -14.37% | 14.6만 |
|---|
| 2026.05.15 | ₩55,680 | ₩60,419 | ₩55,186 | ₩59,111 | +6.16% | 4.4만 |
|---|
| 2026.05.14 | ₩62,408 | ₩65,692 | ₩59,818 | ₩60,606 | -2.89% | 7.9만 |
|---|
| 2026.05.13 | ₩64,984 | ₩64,984 | ₩59,311 | ₩62,702 | -3.51% | 9.8만 |
|---|
| 2026.05.12 | ₩60,592 | ₩64,410 | ₩54,732 | ₩61,260 | +1.10% | 15.6만 |
|---|
| 2026.05.11 | ₩58,830 | ₩66,386 | ₩58,830 | ₩65,251 | +10.91% | 22.6만 |
|---|
| 2026.05.08 | ₩56,841 | ₩60,486 | ₩56,080 | ₩57,509 | +1.17% | 18.5만 |
|---|
| 2026.05.07 | ₩55,173 | ₩56,067 | ₩51,835 | ₩55,466 | +0.53% | 12.6만 |
|---|
| 2026.05.06 | ₩56,334 | ₩58,523 | ₩53,397 | ₩58,430 | +3.72% | 24만 |
|---|
| 2026.05.05 | ₩54,332 | ₩59,111 | ₩53,798 | ₩56,281 | +3.59% | 17.6만 |
|---|
| 2026.05.04 | ₩52,489 | ₩53,037 | ₩50,434 | ₩51,595 | -1.70% | 18.5만 |
|---|
| 2026.05.01 | ₩42,170 | ₩50,127 | ₩41,997 | ₩50,127 | +18.87% | 15.3만 |
|---|
| 2026.04.30 | ₩41,249 | ₩44,053 | ₩38,980 | ₩43,051 | +4.37% | 19.5만 |
|---|
| 2026.04.29 | ₩42,090 | ₩45,388 | ₩38,526 | ₩39,274 | -6.69% | 23.7만 |
|---|
| 2026.04.28 | ₩30,890 | ₩33,440 | ₩29,675 | ₩32,626 | +5.62% | 17.3만 |
|---|
| 2026.04.27 | ₩34,668 | ₩34,695 | ₩32,305 | ₩34,281 | -1.12% | 8.4만 |
|---|
| 2026.04.24 | ₩33,707 | ₩34,495 | ₩32,719 | ₩33,160 | -1.62% | 1.6만 |
|---|