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 | ₩78,063 | ₩82,786 | ₩68,395 | ₩73,055 | -6.41% | 49만 |
| 2026.09.28–2026.10.02 | ₩75,711 | ₩76,823 | ₩72,703 | ₩74,785 | -1.22% | 19.1만 |
| 2026.09.21–2026.09.25 | ₩75,457 | ₩78,793 | ₩74,773 | ₩76,834 | +1.83% | 7.1만 |
| 2026.09.14–2026.09.18 | ₩64,998 | ₩72,991 | ₩64,735 | ₩72,771 | +11.96% | 6.7만 |
| 2026.09.08–2026.09.11 | ₩69,748 | ₩71,101 | ₩64,803 | ₩65,936 | -5.47% | 2만 |
| 2026.08.31–2026.09.04 | ₩67,202 | ₩72,307 | ₩64,609 | ₩70,197 | +4.46% | 10.1만 |
| 2026.08.24–2026.08.28 | ₩69,413 | ₩73,540 | ₩66,825 | ₩67,486 | -2.78% | 10.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,967 |
| ₩59,932 |
| ₩70,592 |
| +10.56% |
| 8.5만 |
| 2026.08.10–2026.08.14 | ₩60,904 | ₩65,661 | ₩60,904 | ₩63,222 | +3.81% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,643 | ₩60,681 | ₩47,772 | ₩60,681 | +24.75% | 8.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,792 | ₩51,792 | ₩47,410 | ₩49,144 | -5.11% | 8.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,860 | ₩59,309 | ₩49,889 | ₩50,319 | -8.28% | 6.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩61,494 | ₩63,490 | ₩53,500 | ₩55,557 | -9.65% | 6.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,656 | ₩69,681 | ₩60,690 | ₩63,095 | -2.41% | 8.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,963 | ₩68,877 | ₩61,386 | ₩64,822 | +4.62% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,671 | ₩63,939 | ₩56,267 | ₩60,183 | -5.48% | 6.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩60,381 | ₩65,158 | ₩60,381 | ₩63,718 | +5.53% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,227 | ₩59,711 | ₩52,026 | ₩56,893 | +1.18% | 17.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,117 | ₩67,620 | ₩53,842 | ₩55,289 | -16.38% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,026 | ₩68,555 | ₩59,617 | ₩67,103 | +11.79% | 8.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,656 | ₩60,569 | ₩53,735 | ₩58,757 | +3.71% | 7.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,611 | ₩65,822 | ₩56,817 | ₩56,950 | -10.47% | 5.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,908 | ₩64,254 | ₩59,229 | ₩63,327 | +2.29% | 4.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,564 | ₩60,569 | ₩53,869 | ₩60,113 | +0.92% | 7만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,115 | ₩65,634 | ₩57,823 | ₩60,194 | -4.63% | 9.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,777 | ₩66,197 | ₩48,777 | ₩64,696 | +32.64% | 13만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,983 | ₩54,914 | ₩46,418 | ₩49,795 | -0.38% | 12만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,087 | ₩49,755 | ₩41,139 | ₩48,763 | +10.61% | 11만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,832 | ₩53,346 | ₩43,115 | ₩43,490 | -16.09% | 12.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,949 | ₩56,281 | ₩48,864 | ₩49,688 | -7.90% | 7.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,427 | ₩58,036 | ₩51,350 | ₩51,674 | -3.28% | 6.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,984 | ₩60,167 | ₩51,498 | ₩55,350 | +4.46% | 12.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,904 | ₩58,780 | ₩50,854 | ₩56,292 | +6.40% | 12.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,698 | ₩55,624 | ₩49,634 | ₩54,063 | +4.57% | 10.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,462 | ₩57,165 | ₩48,562 | ₩52,336 | -0.24% | 27.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,443 | ₩60,810 | ₩46,740 | ₩52,950 | -10.92% | 46만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,453 | ₩70,606 | ₩59,805 | ₩60,363 | -13.09% | 18.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,421 | ₩73,634 | ₩66,679 | ₩70,860 | +3.56% | 12.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,570 | ₩76,046 | ₩71,570 | ₩72,657 | +1.52% | 17.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,373 | ₩73,513 | ₩69,373 | ₩70,414 | +1.50% | 14.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,671 | ₩69,641 | ₩64,656 | ₩67,016 | -0.97% | 24.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩92,207 | ₩94,471 | ₩68,475 | ₩69,519 | -24.61% | 21.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,684 | ₩92,837 | ₩83,979 | ₩90,130 | -1.70% | 21.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,337 | ₩98,357 | ₩88,307 | ₩90,305 | -4.27% | 26.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,252 | ₩96,213 | ₩83,765 | ₩94,068 | +10.34% | 24.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,445 | ₩89,440 | ₩77,962 | ₩89,125 | +13.61% | 13.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩82,130 | ₩83,992 | ₩70,263 | ₩75,800 | -7.71% | 41.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩99,161 | ₩99,161 | ₩78,084 | ₩83,992 | -15.30% | 44.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩114,170 | ₩114,183 | ₩85,131 | ₩92,944 | -18.59% | 76.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,011 | ₩118,967 | ₩105,781 | ₩113,835 | -2.71% | 48.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩112,026 | ₩118,418 | ₩100,904 | ₩115,239 | +2.87% | 28.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩114,237 | ₩117,600 | ₩102,337 | ₩108,099 | -5.37% | 57.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩124,836 | ₩124,836 | ₩108,488 | ₩109,359 | -12.40% | 23.3만 |
|---|