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 | ₩43,135 | ₩44,029 | ₩41,507 | ₩43,282 | +0.34% | 6.1만 |
| 2026.10.08 | ₩44,843 | ₩45,430 | ₩41,814 | ₩42,468 | -5.30% | 16.5만 |
| 2026.10.07 | ₩43,375 | ₩46,365 | ₩42,868 | ₩46,031 | +6.12% | 26.8만 |
| 2026.10.06 | ₩52,798 | ₩53,198 | ₩45,070 | ₩45,978 | -12.92% | 62.9만 |
| 2026.10.05 | ₩55,173 | ₩58,189 | ₩55,093 | ₩56,187 | +1.84% | 29.2만 |
| 2026.10.02 | ₩48,260 | ₩52,090 | ₩43,909 | ₩51,730 | +7.19% | 71.7만 |
| 2026.10.01 | ₩60,338 | ₩64,903 | ₩58,270 | ₩64,742 | +7.30% | 2.6만 |
| 2026.09.30 | ₩62,327 | ₩62,340 | ₩60,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,006 |
| -0.51% |
| 1.3만 |
| 2026.09.29 | ₩64,222 | ₩64,222 | ₩59,097 | ₩60,845 | -5.26% | 1.8만 |
|---|
| 2026.09.28 | ₩60,805 | ₩62,807 | ₩54,786 | ₩61,793 | +1.62% | 3.3만 |
|---|
| 2026.09.25 | ₩61,272 | ₩61,913 | ₩59,577 | ₩61,086 | -0.30% | 2만 |
|---|
| 2026.09.24 | ₩59,044 | ₩61,539 | ₩59,044 | ₩59,444 | +0.68% | 1.8만 |
|---|
| 2026.09.23 | ₩61,019 | ₩62,300 | ₩57,415 | ₩62,247 | +2.01% | 2.6만 |
|---|
| 2026.09.22 | ₩53,011 | ₩63,248 | ₩53,011 | ₩61,433 | +15.89% | 5.7만 |
|---|
| 2026.09.21 | ₩58,657 | ₩59,124 | ₩54,319 | ₩56,201 | -4.19% | 7.2만 |
|---|
| 2026.09.18 | ₩49,795 | ₩54,746 | ₩48,941 | ₩53,745 | +7.93% | 5.9만 |
|---|
| 2026.09.17 | ₩48,140 | ₩48,714 | ₩45,591 | ₩47,312 | -1.72% | 3.5만 |
|---|
| 2026.09.16 | ₩45,270 | ₩46,525 | ₩43,949 | ₩44,736 | -1.18% | 9만 |
|---|
| 2026.09.15 | ₩46,605 | ₩46,605 | ₩42,174 | ₩43,842 | -5.93% | 12.6만 |
|---|
| 2026.09.14 | ₩44,710 | ₩49,688 | ₩43,936 | ₩47,766 | +6.84% | 4.9만 |
|---|
| 2026.09.11 | ₩56,388 | ₩56,388 | ₩49,181 | ₩50,716 | -10.06% | 6.4만 |
|---|
| 2026.09.10 | ₩55,267 | ₩56,788 | ₩52,984 | ₩54,826 | -0.80% | 5만 |
|---|
| 2026.09.09 | ₩59,738 | ₩62,020 | ₩57,802 | ₩57,802 | -3.24% | 4.5만 |
|---|
| 2026.09.08 | ₩57,869 | ₩63,007 | ₩55,253 | ₩60,565 | +4.66% | 11.6만 |
|---|
| 2026.09.04 | ₩49,955 | ₩53,598 | ₩48,820 | ₩53,598 | +7.29% | 6.7만 |
|---|
| 2026.09.03 | ₩46,592 | ₩48,300 | ₩43,482 | ₩47,593 | +2.15% | 4.5만 |
|---|
| 2026.09.02 | ₩49,768 | ₩51,623 | ₩45,991 | ₩48,687 | -2.17% | 6.3만 |
|---|
| 2026.09.01 | ₩49,821 | ₩51,703 | ₩48,073 | ₩49,648 | -0.35% | 4.3만 |
|---|
| 2026.08.31 | ₩50,529 | ₩51,303 | ₩48,714 | ₩51,129 | +1.19% | 3만 |
|---|
| 2026.08.28 | ₩52,984 | ₩54,426 | ₩51,236 | ₩51,503 | -2.80% | 3.2만 |
|---|
| 2026.08.27 | ₩56,975 | ₩56,975 | ₩49,621 | ₩53,718 | -5.72% | 5.5만 |
|---|
| 2026.08.26 | ₩50,329 | ₩53,985 | ₩50,329 | ₩53,692 | +6.68% | 4.2만 |
|---|
| 2026.08.25 | ₩48,820 | ₩50,849 | ₩48,300 | ₩50,502 | +3.44% | 4.2만 |
|---|
| 2026.08.24 | ₩50,195 | ₩50,689 | ₩44,710 | ₩47,432 | -5.50% | 6.6만 |
|---|
| 2026.08.21 | ₩56,334 | ₩56,334 | ₩52,504 | ₩54,493 | -3.27% | 3만 |
|---|
| 2026.08.20 | ₩53,251 | ₩56,801 | ₩52,210 | ₩54,653 | +2.63% | 8.6만 |
|---|
| 2026.08.19 | ₩62,594 | ₩62,981 | ₩52,064 | ₩52,224 | -16.57% | 8.8만 |
|---|
| 2026.08.18 | ₩66,397 | ₩69,801 | ₩61,366 | ₩62,033 | -6.57% | 10만 |
|---|
| 2026.08.17 | ₩76,113 | ₩78,809 | ₩74,392 | ₩75,806 | -0.40% | 9.7만 |
|---|
| 2026.08.14 | ₩68,226 | ₩75,219 | ₩65,290 | ₩72,630 | +6.46% | 12.5만 |
|---|
| 2026.08.13 | ₩58,003 | ₩66,864 | ₩57,656 | ₩65,316 | +12.61% | 9.7만 |
|---|
| 2026.08.12 | ₩58,096 | ₩61,192 | ₩56,161 | ₩59,711 | +2.78% | 7.8만 |
|---|
| 2026.08.11 | ₩50,168 | ₩52,811 | ₩49,448 | ₩52,237 | +4.12% | 4.4만 |
|---|
| 2026.08.10 | ₩48,046 | ₩52,451 | ₩48,046 | ₩49,941 | +3.94% | 2.8만 |
|---|
| 2026.08.07 | ₩56,254 | ₩56,254 | ₩44,696 | ₩51,383 | -8.66% | 12.1만 |
|---|
| 2026.08.06 | ₩47,659 | ₩59,244 | ₩46,084 | ₩56,761 | +19.10% | 13.4만 |
|---|
| 2026.08.05 | ₩56,868 | ₩60,805 | ₩54,546 | ₩54,546 | -4.08% | 9.9만 |
|---|
| 2026.08.04 | ₩59,711 | ₩60,725 | ₩54,559 | ₩55,760 | -6.62% | 11.1만 |
|---|
| 2026.08.03 | ₩53,064 | ₩54,786 | ₩47,633 | ₩53,839 | +1.46% | 16.4만 |
|---|
| 2026.07.31 | ₩62,901 | ₩65,984 | ₩54,880 | ₩57,309 | -8.89% | 22.7만 |
|---|
| 2026.07.30 | ₩58,617 | ₩62,700 | ₩54,172 | ₩57,188 | -2.44% | 27.2만 |
|---|
| 2026.07.29 | ₩47,419 | ₩52,210 | ₩44,576 | ₩46,351 | -2.25% | 21.8만 |
|---|
| 2026.07.28 | ₩48,941 | ₩48,941 | ₩37,930 | ₩44,256 | -9.57% | 29.8만 |
|---|
| 2026.07.27 | ₩57,722 | ₩60,405 | ₩48,540 | ₩53,425 | -7.45% | 12.1만 |
|---|
| 2026.07.24 | ₩62,740 | ₩65,663 | ₩55,814 | ₩57,923 | -7.68% | 8.2만 |
|---|
| 2026.07.23 | ₩68,466 | ₩70,521 | ₩66,598 | ₩66,998 | -2.14% | 8.2만 |
|---|
| 2026.07.22 | ₩58,817 | ₩68,306 | ₩58,817 | ₩66,331 | +12.78% | 8.6만 |
|---|
| 2026.07.21 | ₩59,911 | ₩64,943 | ₩58,229 | ₩63,648 | +6.24% | 14.5만 |
|---|
| 2026.07.20 | ₩54,359 | ₩55,787 | ₩52,050 | ₩52,451 | -3.51% | 5.6만 |
|---|
| 2026.07.17 | ₩41,734 | ₩52,864 | ₩40,065 | ₩50,569 | +21.17% | 16.8만 |
|---|
| 2026.07.16 | ₩49,808 | ₩52,064 | ₩44,603 | ₩45,284 | -9.08% | 11.2만 |
|---|
| 2026.07.15 | ₩64,209 | ₩64,435 | ₩51,516 | ₩56,815 | -11.52% | 7.8만 |
|---|
| 2026.07.14 | ₩66,851 | ₩67,652 | ₩62,887 | ₩64,142 | -4.05% | 3.8만 |
|---|
| 2026.07.13 | ₩62,247 | ₩63,755 | ₩58,697 | ₩61,446 | -1.29% | 6.8만 |
|---|
| 2026.07.10 | ₩61,393 | ₩71,402 | ₩61,393 | ₩69,334 | +12.93% | 7.1만 |
|---|
| 2026.07.09 | ₩71,215 | ₩72,657 | ₩66,024 | ₩66,317 | -6.88% | 10.5만 |
|---|
| 2026.07.08 | ₩57,389 | ₩62,153 | ₩56,174 | ₩61,820 | +7.72% | 5.5만 |
|---|
| 2026.07.07 | ₩57,188 | ₩58,363 | ₩51,717 | ₩57,389 | +0.35% | 8.6만 |
|---|
| 2026.07.06 | ₩62,594 | ₩65,597 | ₩60,859 | ₩63,488 | +1.43% | 6.7만 |
|---|
| 2026.07.02 | ₩70,294 | ₩71,749 | ₩53,011 | ₩56,655 | -19.40% | 10.4만 |
|---|
| 2026.07.01 | ₩70,935 | ₩78,729 | ₩67,011 | ₩71,669 | +1.03% | 8.3만 |
|---|
| 2026.06.30 | ₩80,638 | ₩85,522 | ₩75,673 | ₩80,171 | -0.58% | 9.7만 |
|---|
| 2026.06.29 | ₩72,683 | ₩82,880 | ₩66,918 | ₩80,451 | +10.69% | 10.7만 |
|---|
| 2026.06.26 | ₩88,085 | ₩88,085 | ₩67,118 | ₩69,227 | -21.41% | 13.5만 |
|---|
| 2026.06.25 | ₩86,497 | ₩108,091 | ₩86,497 | ₩92,809 | +7.30% | 7.3만 |
|---|
| 2026.06.24 | ₩94,091 | ₩94,224 | ₩80,424 | ₩86,497 | -8.07% | 9.4만 |
|---|
| 2026.06.23 | ₩87,017 | ₩96,093 | ₩85,055 | ₩95,439 | +9.68% | 10.3만 |
|---|
| 2026.06.22 | ₩106,796 | ₩111,841 | ₩101,218 | ₩106,302 | -0.46% | 10.9만 |
|---|
| 2026.06.18 | ₩103,833 | ₩115,965 | ₩98,762 | ₩101,845 | -1.92% | 17.4만 |
|---|
| 2026.06.17 | ₩98,281 | ₩105,755 | ₩97,734 | ₩100,977 | +2.74% | 13.1만 |
|---|
| 2026.06.16 | ₩94,731 | ₩106,636 | ₩91,568 | ₩93,624 | -1.17% | 14.1만 |
|---|
| 2026.06.15 | ₩93,410 | ₩94,197 | ₩78,622 | ₩92,449 | -1.03% | 7.6만 |
|---|
| 2026.06.12 | ₩69,334 | ₩79,610 | ₩69,080 | ₩77,848 | +12.28% | 8.2만 |
|---|
| 2026.06.11 | ₩64,195 | ₩68,132 | ₩61,232 | ₩67,585 | +5.28% | 4.4만 |
|---|
| 2026.06.10 | ₩59,938 | ₩65,837 | ₩59,311 | ₩60,165 | +0.38% | 1.9만 |
|---|
| 2026.06.09 | ₩74,312 | ₩74,312 | ₩57,802 | ₩64,863 | -12.72% | 7.2만 |
|---|
| 2026.06.08 | ₩69,427 | ₩72,430 | ₩66,331 | ₩69,694 | +0.38% | 3.5만 |
|---|
| 2026.06.05 | ₩71,429 | ₩75,900 | ₩65,023 | ₩65,023 | -8.97% | 7.3만 |
|---|
| 2026.06.04 | ₩73,684 | ₩80,905 | ₩71,936 | ₩78,956 | +7.15% | 6.9만 |
|---|
| 2026.06.03 | ₩80,638 | ₩85,042 | ₩77,688 | ₩81,318 | +0.84% | 5.5만 |
|---|
| 2026.06.02 | ₩80,771 | ₩83,013 | ₩77,194 | ₩78,956 | -2.25% | 6.2만 |
|---|
| 2026.06.01 | ₩72,176 | ₩80,918 | ₩71,909 | ₩77,768 | +7.75% | 5.2만 |
|---|
| 2026.05.29 | ₩72,310 | ₩74,899 | ₩69,200 | ₩71,215 | -1.51% | 5.9만 |
|---|
| 2026.05.28 | ₩71,416 | ₩74,805 | ₩69,227 | ₩71,509 | +0.13% | 7.1만 |
|---|
| 2026.05.27 | ₩69,614 | ₩72,470 | ₩65,757 | ₩69,681 | +0.10% | 12.9만 |
|---|
| 2026.05.26 | ₩64,195 | ₩68,386 | ₩62,073 | ₩65,997 | +2.81% | 9.3만 |
|---|
| 2026.05.22 | ₩61,286 | ₩62,594 | ₩59,030 | ₩61,072 | -0.35% | 2.8만 |
|---|
| 2026.05.21 | ₩51,917 | ₩60,725 | ₩51,917 | ₩60,618 | +16.76% | 10.3만 |
|---|
| 2026.05.20 | ₩52,664 | ₩54,332 | ₩51,263 | ₩52,584 | -0.15% | 3.2만 |
|---|
| 2026.05.19 | ₩47,593 | ₩51,396 | ₩44,950 | ₩49,901 | +4.85% | 10만 |
|---|
| 2026.05.18 | ₩59,457 | ₩59,577 | ₩46,445 | ₩50,916 | -14.37% | 14.6만 |
|---|
| 2026.05.15 | ₩55,667 | ₩60,405 | ₩55,173 | ₩59,097 | +6.16% | 4.4만 |
|---|
| 2026.05.14 | ₩62,393 | ₩65,677 | ₩59,804 | ₩60,592 | -2.89% | 7.9만 |
|---|
| 2026.05.13 | ₩64,969 | ₩64,969 | ₩59,297 | ₩62,687 | -3.51% | 9.8만 |
|---|
| 2026.05.12 | ₩60,578 | ₩64,395 | ₩54,719 | ₩61,246 | +1.10% | 15.6만 |
|---|
| 2026.05.11 | ₩58,817 | ₩66,371 | ₩58,817 | ₩65,236 | +10.91% | 22.6만 |
|---|
| 2026.05.08 | ₩56,828 | ₩60,472 | ₩56,067 | ₩57,495 | +1.17% | 18.5만 |
|---|
| 2026.05.07 | ₩55,160 | ₩56,054 | ₩51,823 | ₩55,453 | +0.53% | 12.6만 |
|---|
| 2026.05.06 | ₩56,321 | ₩58,510 | ₩53,385 | ₩58,416 | +3.72% | 24만 |
|---|
| 2026.05.05 | ₩54,319 | ₩59,097 | ₩53,785 | ₩56,268 | +3.59% | 17.6만 |
|---|
| 2026.05.04 | ₩52,477 | ₩53,024 | ₩50,422 | ₩51,583 | -1.70% | 18.5만 |
|---|
| 2026.05.01 | ₩42,161 | ₩50,115 | ₩41,987 | ₩50,115 | +18.87% | 15.3만 |
|---|
| 2026.04.30 | ₩41,240 | ₩44,042 | ₩38,971 | ₩43,041 | +4.37% | 19.5만 |
|---|
| 2026.04.29 | ₩42,081 | ₩45,377 | ₩38,517 | ₩39,265 | -6.69% | 23.7만 |
|---|
| 2026.04.28 | ₩30,883 | ₩33,432 | ₩29,669 | ₩32,618 | +5.62% | 17.3만 |
|---|
| 2026.04.27 | ₩34,660 | ₩34,687 | ₩32,298 | ₩34,273 | -1.12% | 8.4만 |
|---|
| 2026.04.24 | ₩33,699 | ₩34,487 | ₩32,712 | ₩33,152 | -1.62% | 1.6만 |
|---|