시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long Innovation ETF 과거 주가
Tradr 2X Long Innovation ETF · TARK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long Innovation ETF · TARK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩78,114 | ₩82,841 | ₩68,440 | ₩73,103 | -6.41% | 49만 |
| 2026.09.28–2026.10.02 | ₩75,761 | ₩76,874 | ₩72,751 | ₩74,834 | -1.22% | 19.1만 |
| 2026.09.21–2026.09.25 | ₩75,506 | ₩78,845 | ₩74,822 | ₩76,885 | +1.83% | 7.1만 |
| 2026.09.14–2026.09.18 | ₩65,040 | ₩73,039 | ₩64,778 | ₩72,819 | +11.96% | 6.7만 |
| 2026.09.08–2026.09.11 | ₩69,794 | ₩71,148 | ₩64,846 | ₩65,979 | -5.47% | 2만 |
| 2026.08.31–2026.09.04 | ₩67,246 | ₩72,355 | ₩64,651 | ₩70,243 | +4.46% | 10.1만 |
| 2026.08.24–2026.08.28 | ₩69,459 | ₩73,589 | ₩66,869 | ₩67,530 | -2.78% | 10.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,014 |
| ₩59,972 |
| ₩70,639 |
| +10.56% |
| 8.5만 |
| 2026.08.10–2026.08.14 | ₩60,944 | ₩65,704 | ₩60,944 | ₩63,264 | +3.81% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,675 | ₩60,721 | ₩47,803 | ₩60,721 | +24.75% | 8.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,826 | ₩51,826 | ₩47,441 | ₩49,176 | -5.11% | 8.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,896 | ₩59,348 | ₩49,922 | ₩50,352 | -8.28% | 6.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩61,534 | ₩63,532 | ₩53,535 | ₩55,594 | -9.65% | 6.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,698 | ₩69,727 | ₩60,729 | ₩63,136 | -2.41% | 8.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,003 | ₩68,922 | ₩61,427 | ₩64,865 | +4.62% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,713 | ₩63,981 | ₩56,304 | ₩60,222 | -5.48% | 6.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩60,421 | ₩65,201 | ₩60,421 | ₩63,760 | +5.53% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,264 | ₩59,751 | ₩52,060 | ₩56,931 | +1.18% | 17.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,160 | ₩67,664 | ₩53,877 | ₩55,326 | -16.38% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,066 | ₩68,600 | ₩59,657 | ₩67,147 | +11.79% | 8.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,693 | ₩60,609 | ₩53,770 | ₩58,796 | +3.71% | 7.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,653 | ₩65,865 | ₩56,854 | ₩56,987 | -10.47% | 5.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,948 | ₩64,296 | ₩59,268 | ₩63,368 | +2.29% | 4.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,603 | ₩60,609 | ₩53,904 | ₩60,153 | +0.92% | 7만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,156 | ₩65,677 | ₩57,861 | ₩60,233 | -4.63% | 9.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,809 | ₩66,240 | ₩48,809 | ₩64,739 | +32.64% | 13만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,016 | ₩54,950 | ₩46,449 | ₩49,828 | -0.38% | 12만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,116 | ₩49,788 | ₩41,166 | ₩48,795 | +10.61% | 11만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,866 | ₩53,381 | ₩43,143 | ₩43,519 | -16.09% | 12.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,985 | ₩56,318 | ₩48,896 | ₩49,721 | -7.90% | 7.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,462 | ₩58,074 | ₩51,383 | ₩51,708 | -3.28% | 6.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,019 | ₩60,206 | ₩51,532 | ₩55,386 | +4.46% | 12.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,939 | ₩58,819 | ₩50,887 | ₩56,329 | +6.40% | 12.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,732 | ₩55,661 | ₩49,667 | ₩54,099 | +4.57% | 10.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,496 | ₩57,203 | ₩48,594 | ₩52,370 | -0.24% | 27.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,482 | ₩60,850 | ₩46,771 | ₩52,984 | -10.92% | 46만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,499 | ₩70,652 | ₩59,844 | ₩60,402 | -13.09% | 18.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,466 | ₩73,682 | ₩66,723 | ₩70,907 | +3.56% | 12.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,617 | ₩76,096 | ₩71,617 | ₩72,705 | +1.52% | 17.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,418 | ₩73,562 | ₩69,418 | ₩70,460 | +1.50% | 14.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,715 | ₩69,687 | ₩64,698 | ₩67,060 | -0.97% | 24.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩92,267 | ₩94,533 | ₩68,520 | ₩69,565 | -24.61% | 21.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,744 | ₩92,898 | ₩84,034 | ₩90,189 | -1.70% | 21.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,399 | ₩98,422 | ₩88,365 | ₩90,365 | -4.27% | 26.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,308 | ₩96,277 | ₩83,820 | ₩94,130 | +10.34% | 24.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,496 | ₩89,498 | ₩78,014 | ₩89,183 | +13.61% | 13.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩82,184 | ₩84,048 | ₩70,309 | ₩75,849 | -7.71% | 41.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩99,227 | ₩99,227 | ₩78,136 | ₩84,048 | -15.30% | 44.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩114,245 | ₩114,258 | ₩85,187 | ₩93,005 | -18.59% | 76.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,087 | ₩119,045 | ₩105,851 | ₩113,909 | -2.71% | 48.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩112,099 | ₩118,495 | ₩100,970 | ₩115,315 | +2.87% | 28.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩114,312 | ₩117,677 | ₩102,405 | ₩108,170 | -5.37% | 57.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩124,918 | ₩124,918 | ₩108,559 | ₩109,431 | -12.40% | 23.3만 |
|---|