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 | ₩43,189 | ₩44,084 | ₩41,558 | ₩43,336 | +0.34% | 6.1만 |
| 2026.10.08 | ₩44,899 | ₩45,487 | ₩41,866 | ₩42,520 | -5.30% | 16.5만 |
| 2026.10.07 | ₩43,429 | ₩46,422 | ₩42,921 | ₩46,088 | +6.12% | 26.8만 |
| 2026.10.06 | ₩52,863 | ₩53,264 | ₩45,126 | ₩46,035 | -12.92% | 62.9만 |
| 2026.10.05 | ₩55,242 | ₩58,262 | ₩55,162 | ₩56,257 | +1.84% | 29.2만 |
| 2026.10.02 | ₩48,320 | ₩52,155 | ₩43,964 | ₩51,794 | +7.19% | 71.7만 |
| 2026.10.01 | ₩60,413 | ₩64,983 | ₩58,342 | ₩64,823 | +7.30% | 2.6만 |
| 2026.09.30 | ₩62,404 | ₩62,418 | ₩60,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,084 |
| -0.51% |
| 1.3만 |
| 2026.09.29 | ₩64,302 | ₩64,302 | ₩59,170 | ₩60,921 | -5.26% | 1.8만 |
|---|
| 2026.09.28 | ₩60,881 | ₩62,885 | ₩54,854 | ₩61,870 | +1.62% | 3.3만 |
|---|
| 2026.09.25 | ₩61,349 | ₩61,990 | ₩59,652 | ₩61,162 | -0.30% | 2만 |
|---|
| 2026.09.24 | ₩59,117 | ₩61,616 | ₩59,117 | ₩59,518 | +0.68% | 1.8만 |
|---|
| 2026.09.23 | ₩61,095 | ₩62,378 | ₩57,487 | ₩62,324 | +2.01% | 2.6만 |
|---|
| 2026.09.22 | ₩53,077 | ₩63,326 | ₩53,077 | ₩61,509 | +15.89% | 5.7만 |
|---|
| 2026.09.21 | ₩58,730 | ₩59,197 | ₩54,387 | ₩56,271 | -4.19% | 7.2만 |
|---|
| 2026.09.18 | ₩49,857 | ₩54,814 | ₩49,001 | ₩53,812 | +7.93% | 5.9만 |
|---|
| 2026.09.17 | ₩48,200 | ₩48,774 | ₩45,647 | ₩47,371 | -1.72% | 3.5만 |
|---|
| 2026.09.16 | ₩45,327 | ₩46,583 | ₩44,004 | ₩44,792 | -1.18% | 9만 |
|---|
| 2026.09.15 | ₩46,663 | ₩46,663 | ₩42,226 | ₩43,897 | -5.93% | 12.6만 |
|---|
| 2026.09.14 | ₩44,765 | ₩49,750 | ₩43,990 | ₩47,825 | +6.84% | 4.9만 |
|---|
| 2026.09.11 | ₩56,458 | ₩56,458 | ₩49,242 | ₩50,779 | -10.06% | 6.4만 |
|---|
| 2026.09.10 | ₩55,335 | ₩56,859 | ₩53,050 | ₩54,894 | -0.80% | 5만 |
|---|
| 2026.09.09 | ₩59,812 | ₩62,097 | ₩57,874 | ₩57,874 | -3.24% | 4.5만 |
|---|
| 2026.09.08 | ₩57,941 | ₩63,086 | ₩55,322 | ₩60,640 | +4.66% | 11.6만 |
|---|
| 2026.09.04 | ₩50,017 | ₩53,665 | ₩48,881 | ₩53,665 | +7.29% | 6.7만 |
|---|
| 2026.09.03 | ₩46,650 | ₩48,360 | ₩43,536 | ₩47,652 | +2.15% | 4.5만 |
|---|
| 2026.09.02 | ₩49,830 | ₩51,687 | ₩46,048 | ₩48,747 | -2.17% | 6.3만 |
|---|
| 2026.09.01 | ₩49,883 | ₩51,767 | ₩48,133 | ₩49,710 | -0.35% | 4.3만 |
|---|
| 2026.08.31 | ₩50,592 | ₩51,367 | ₩48,774 | ₩51,193 | +1.19% | 3만 |
|---|
| 2026.08.28 | ₩53,050 | ₩54,493 | ₩51,300 | ₩51,567 | -2.80% | 3.2만 |
|---|
| 2026.08.27 | ₩57,046 | ₩57,046 | ₩49,683 | ₩53,785 | -5.72% | 5.5만 |
|---|
| 2026.08.26 | ₩50,391 | ₩54,053 | ₩50,391 | ₩53,759 | +6.68% | 4.2만 |
|---|
| 2026.08.25 | ₩48,881 | ₩50,912 | ₩48,360 | ₩50,565 | +3.44% | 4.2만 |
|---|
| 2026.08.24 | ₩50,257 | ₩50,752 | ₩44,765 | ₩47,491 | -5.50% | 6.6만 |
|---|
| 2026.08.21 | ₩56,404 | ₩56,404 | ₩52,569 | ₩54,560 | -3.27% | 3만 |
|---|
| 2026.08.20 | ₩53,318 | ₩56,872 | ₩52,275 | ₩54,721 | +2.63% | 8.6만 |
|---|
| 2026.08.19 | ₩62,672 | ₩63,059 | ₩52,128 | ₩52,289 | -16.57% | 8.8만 |
|---|
| 2026.08.18 | ₩66,480 | ₩69,887 | ₩61,442 | ₩62,110 | -6.57% | 10만 |
|---|
| 2026.08.17 | ₩76,208 | ₩78,907 | ₩74,484 | ₩75,901 | -0.40% | 9.7만 |
|---|
| 2026.08.14 | ₩68,311 | ₩75,313 | ₩65,371 | ₩72,720 | +6.46% | 12.5만 |
|---|
| 2026.08.13 | ₩58,075 | ₩66,948 | ₩57,727 | ₩65,398 | +12.61% | 9.7만 |
|---|
| 2026.08.12 | ₩58,168 | ₩61,268 | ₩56,231 | ₩59,785 | +2.78% | 7.8만 |
|---|
| 2026.08.11 | ₩50,231 | ₩52,877 | ₩49,509 | ₩52,302 | +4.12% | 4.4만 |
|---|
| 2026.08.10 | ₩48,106 | ₩52,516 | ₩48,106 | ₩50,004 | +3.94% | 2.8만 |
|---|
| 2026.08.07 | ₩56,324 | ₩56,324 | ₩44,752 | ₩51,447 | -8.66% | 12.1만 |
|---|
| 2026.08.06 | ₩47,719 | ₩59,317 | ₩46,142 | ₩56,832 | +19.10% | 13.4만 |
|---|
| 2026.08.05 | ₩56,939 | ₩60,881 | ₩54,614 | ₩54,614 | -4.08% | 9.9만 |
|---|
| 2026.08.04 | ₩59,785 | ₩60,801 | ₩54,627 | ₩55,830 | -6.62% | 11.1만 |
|---|
| 2026.08.03 | ₩53,130 | ₩54,854 | ₩47,692 | ₩53,906 | +1.46% | 16.4만 |
|---|
| 2026.07.31 | ₩62,979 | ₩66,066 | ₩54,948 | ₩57,380 | -8.89% | 22.7만 |
|---|
| 2026.07.30 | ₩58,689 | ₩62,778 | ₩54,240 | ₩57,260 | -2.44% | 27.2만 |
|---|
| 2026.07.29 | ₩47,478 | ₩52,275 | ₩44,632 | ₩46,409 | -2.25% | 21.8만 |
|---|
| 2026.07.28 | ₩49,001 | ₩49,001 | ₩37,977 | ₩44,311 | -9.57% | 29.8만 |
|---|
| 2026.07.27 | ₩57,794 | ₩60,480 | ₩48,601 | ₩53,491 | -7.45% | 12.1만 |
|---|
| 2026.07.24 | ₩62,819 | ₩65,745 | ₩55,883 | ₩57,995 | -7.68% | 8.2만 |
|---|
| 2026.07.23 | ₩68,551 | ₩70,609 | ₩66,680 | ₩67,081 | -2.14% | 8.2만 |
|---|
| 2026.07.22 | ₩58,890 | ₩68,391 | ₩58,890 | ₩66,413 | +12.78% | 8.6만 |
|---|
| 2026.07.21 | ₩59,986 | ₩65,023 | ₩58,302 | ₩63,727 | +6.24% | 14.5만 |
|---|
| 2026.07.20 | ₩54,427 | ₩55,857 | ₩52,115 | ₩52,516 | -3.51% | 5.6만 |
|---|
| 2026.07.17 | ₩41,785 | ₩52,930 | ₩40,115 | ₩50,632 | +21.17% | 16.8만 |
|---|
| 2026.07.16 | ₩49,870 | ₩52,128 | ₩44,658 | ₩45,340 | -9.08% | 11.2만 |
|---|
| 2026.07.15 | ₩64,288 | ₩64,516 | ₩51,580 | ₩56,885 | -11.52% | 7.8만 |
|---|
| 2026.07.14 | ₩66,934 | ₩67,736 | ₩62,966 | ₩64,222 | -4.05% | 3.8만 |
|---|
| 2026.07.13 | ₩62,324 | ₩63,834 | ₩58,770 | ₩61,522 | -1.29% | 6.8만 |
|---|
| 2026.07.10 | ₩61,469 | ₩71,491 | ₩61,469 | ₩69,420 | +12.93% | 7.1만 |
|---|
| 2026.07.09 | ₩71,304 | ₩72,747 | ₩66,106 | ₩66,400 | -6.88% | 10.5만 |
|---|
| 2026.07.08 | ₩57,460 | ₩62,231 | ₩56,244 | ₩61,896 | +7.72% | 5.5만 |
|---|
| 2026.07.07 | ₩57,260 | ₩58,436 | ₩51,781 | ₩57,460 | +0.35% | 8.6만 |
|---|
| 2026.07.06 | ₩62,672 | ₩65,678 | ₩60,934 | ₩63,567 | +1.43% | 6.7만 |
|---|
| 2026.07.02 | ₩70,382 | ₩71,838 | ₩53,077 | ₩56,725 | -19.40% | 10.4만 |
|---|
| 2026.07.01 | ₩71,023 | ₩78,827 | ₩67,095 | ₩71,758 | +1.03% | 8.3만 |
|---|
| 2026.06.30 | ₩80,738 | ₩85,629 | ₩75,767 | ₩80,270 | -0.58% | 9.7만 |
|---|
| 2026.06.29 | ₩72,774 | ₩82,983 | ₩67,001 | ₩80,551 | +10.69% | 10.7만 |
|---|
| 2026.06.26 | ₩88,194 | ₩88,194 | ₩67,202 | ₩69,313 | -21.41% | 13.5만 |
|---|
| 2026.06.25 | ₩86,604 | ₩108,225 | ₩86,604 | ₩92,925 | +7.30% | 7.3만 |
|---|
| 2026.06.24 | ₩94,208 | ₩94,341 | ₩80,524 | ₩86,604 | -8.07% | 9.4만 |
|---|
| 2026.06.23 | ₩87,125 | ₩96,212 | ₩85,161 | ₩95,557 | +9.68% | 10.3만 |
|---|
| 2026.06.22 | ₩106,929 | ₩111,980 | ₩101,343 | ₩106,435 | -0.46% | 10.9만 |
|---|
| 2026.06.18 | ₩103,963 | ₩116,109 | ₩98,885 | ₩101,972 | -1.92% | 17.4만 |
|---|
| 2026.06.17 | ₩98,404 | ₩105,887 | ₩97,856 | ₩101,103 | +2.74% | 13.1만 |
|---|
| 2026.06.16 | ₩94,849 | ₩106,769 | ₩91,682 | ₩93,740 | -1.17% | 14.1만 |
|---|
| 2026.06.15 | ₩93,526 | ₩94,315 | ₩78,720 | ₩92,564 | -1.03% | 7.6만 |
|---|
| 2026.06.12 | ₩69,420 | ₩79,709 | ₩69,166 | ₩77,945 | +12.28% | 8.2만 |
|---|
| 2026.06.11 | ₩64,275 | ₩68,217 | ₩61,309 | ₩67,669 | +5.28% | 4.4만 |
|---|
| 2026.06.10 | ₩60,012 | ₩65,919 | ₩59,384 | ₩60,240 | +0.38% | 1.9만 |
|---|
| 2026.06.09 | ₩74,404 | ₩74,404 | ₩57,874 | ₩64,943 | -12.72% | 7.2만 |
|---|
| 2026.06.08 | ₩69,513 | ₩72,520 | ₩66,413 | ₩69,781 | +0.38% | 3.5만 |
|---|
| 2026.06.05 | ₩71,518 | ₩75,994 | ₩65,104 | ₩65,104 | -8.97% | 7.3만 |
|---|
| 2026.06.04 | ₩73,776 | ₩81,005 | ₩72,025 | ₩79,054 | +7.15% | 6.9만 |
|---|
| 2026.06.03 | ₩80,738 | ₩85,148 | ₩77,785 | ₩81,420 | +0.84% | 5.5만 |
|---|
| 2026.06.02 | ₩80,872 | ₩83,117 | ₩77,290 | ₩79,054 | -2.25% | 6.2만 |
|---|
| 2026.06.01 | ₩72,266 | ₩81,019 | ₩71,999 | ₩77,865 | +7.75% | 5.2만 |
|---|
| 2026.05.29 | ₩72,400 | ₩74,992 | ₩69,286 | ₩71,304 | -1.51% | 5.9만 |
|---|
| 2026.05.28 | ₩71,504 | ₩74,898 | ₩69,313 | ₩71,598 | +0.13% | 7.1만 |
|---|
| 2026.05.27 | ₩69,700 | ₩72,560 | ₩65,839 | ₩69,767 | +0.10% | 12.9만 |
|---|
| 2026.05.26 | ₩64,275 | ₩68,471 | ₩62,150 | ₩66,079 | +2.81% | 9.3만 |
|---|
| 2026.05.22 | ₩61,362 | ₩62,672 | ₩59,104 | ₩61,148 | -0.35% | 2.8만 |
|---|
| 2026.05.21 | ₩51,981 | ₩60,801 | ₩51,981 | ₩60,694 | +16.76% | 10.3만 |
|---|
| 2026.05.20 | ₩52,730 | ₩54,400 | ₩51,327 | ₩52,649 | -0.15% | 3.2만 |
|---|
| 2026.05.19 | ₩47,652 | ₩51,460 | ₩45,006 | ₩49,964 | +4.85% | 10만 |
|---|
| 2026.05.18 | ₩59,531 | ₩59,652 | ₩46,503 | ₩50,979 | -14.37% | 14.6만 |
|---|
| 2026.05.15 | ₩55,736 | ₩60,480 | ₩55,242 | ₩59,170 | +6.16% | 4.4만 |
|---|
| 2026.05.14 | ₩62,471 | ₩65,758 | ₩59,879 | ₩60,667 | -2.89% | 7.9만 |
|---|
| 2026.05.13 | ₩65,050 | ₩65,050 | ₩59,371 | ₩62,765 | -3.51% | 9.8만 |
|---|
| 2026.05.12 | ₩60,654 | ₩64,476 | ₩54,787 | ₩61,322 | +1.10% | 15.6만 |
|---|
| 2026.05.11 | ₩58,890 | ₩66,453 | ₩58,890 | ₩65,317 | +10.91% | 22.6만 |
|---|
| 2026.05.08 | ₩56,899 | ₩60,547 | ₩56,137 | ₩57,567 | +1.17% | 18.5만 |
|---|
| 2026.05.07 | ₩55,228 | ₩56,124 | ₩51,888 | ₩55,522 | +0.53% | 12.6만 |
|---|
| 2026.05.06 | ₩56,391 | ₩58,583 | ₩53,451 | ₩58,489 | +3.72% | 24만 |
|---|
| 2026.05.05 | ₩54,387 | ₩59,170 | ₩53,852 | ₩56,338 | +3.59% | 17.6만 |
|---|
| 2026.05.04 | ₩52,543 | ₩53,090 | ₩50,485 | ₩51,647 | -1.70% | 18.5만 |
|---|
| 2026.05.01 | ₩42,213 | ₩50,177 | ₩42,039 | ₩50,177 | +18.87% | 15.3만 |
|---|
| 2026.04.30 | ₩41,291 | ₩44,097 | ₩39,019 | ₩43,095 | +4.37% | 19.5만 |
|---|
| 2026.04.29 | ₩42,133 | ₩45,434 | ₩38,565 | ₩39,313 | -6.69% | 23.7만 |
|---|
| 2026.04.28 | ₩30,922 | ₩33,474 | ₩29,706 | ₩32,659 | +5.62% | 17.3만 |
|---|
| 2026.04.27 | ₩34,703 | ₩34,730 | ₩32,338 | ₩34,316 | -1.12% | 8.4만 |
|---|
| 2026.04.24 | ₩33,741 | ₩34,529 | ₩32,752 | ₩33,193 | -1.62% | 1.6만 |
|---|