시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long TSEM Daily ETF 과거 주가
Tradr 2X Long TSEM Daily ETF · TSEU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long TSEM Daily ETF · TSEU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,292 | ₩20,093 | ₩19,292 | ₩20,093 | +4.15% | 3천 |
| 2026.10.08 | ₩22,483 | ₩22,483 | ₩18,811 | ₩19,719 | -12.29% | 7.8천 |
| 2026.10.07 | ₩23,110 | ₩23,804 | ₩23,110 | ₩23,804 | +3.00% | 3.5천 |
| 2026.10.06 | ₩27,249 | ₩27,249 | ₩25,687 | ₩25,687 | -5.73% | 3천 |
| 2026.10.05 | ₩23,310 | ₩24,085 | ₩22,630 | ₩23,991 | +2.92% | 6.8천 |
| 2026.10.02 | ₩23,164 | ₩23,578 | ₩22,523 | ₩22,523 | -2.77% | 2.2천 |
| 2026.10.01 | ₩22,296 | ₩23,364 | ₩21,428 | ₩22,630 | +1.50% | 7.1천 |
| 2026.09.30 | ₩20,694 | ₩20,694 | ₩19,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,200 |
| -2.39% |
| 3.2천 |
| 2026.09.29 | ₩20,667 | ₩21,829 | ₩20,667 | ₩21,254 | +2.84% | 6.2천 |
|---|
| 2026.09.28 | ₩19,479 | ₩19,986 | ₩19,332 | ₩19,986 | +2.60% | 600 |
|---|
| 2026.09.25 | ₩21,508 | ₩21,548 | ₩20,760 | ₩20,760 | -3.48% | 1.2만 |
|---|
| 2026.09.24 | ₩19,345 | ₩19,345 | ₩18,571 | ₩18,571 | -4.00% | 1.1천 |
|---|
| 2026.09.23 | ₩21,001 | ₩21,321 | ₩19,826 | ₩20,801 | -0.95% | 3.7천 |
|---|
| 2026.09.22 | ₩21,562 | ₩21,975 | ₩21,308 | ₩21,975 | +1.92% | 2.9천 |
|---|
| 2026.09.21 | ₩20,280 | ₩22,483 | ₩20,280 | ₩21,575 | +6.39% | 2.8천 |
|---|
| 2026.09.18 | ₩20,186 | ₩20,440 | ₩19,172 | ₩19,786 | -1.98% | 6.1천 |
|---|
| 2026.09.17 | ₩18,317 | ₩19,225 | ₩18,291 | ₩19,025 | +3.86% | 1.3만 |
|---|
| 2026.09.16 | ₩16,101 | ₩16,595 | ₩15,994 | ₩16,221 | +0.75% | 2.6천 |
|---|
| 2026.09.15 | ₩15,006 | ₩15,193 | ₩15,006 | ₩15,193 | +1.25% | 300 |
|---|
| 2026.09.14 | ₩15,460 | ₩15,514 | ₩14,526 | ₩14,526 | -6.04% | 1.6천 |
|---|
| 2026.09.11 | ₩18,037 | ₩18,037 | ₩18,037 | ₩18,037 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩18,397 | ₩18,397 | ₩17,476 | ₩17,476 | -5.01% | 1.7천 |
|---|
| 2026.09.09 | ₩19,572 | ₩19,572 | ₩19,025 | ₩19,025 | -2.80% | 1.6천 |
|---|
| 2026.09.08 | ₩20,307 | ₩20,614 | ₩19,439 | ₩19,439 | -4.27% | 3.4천 |
|---|
| 2026.09.04 | ₩19,612 | ₩20,093 | ₩19,612 | ₩20,040 | +2.18% | 6.7천 |
|---|
| 2026.09.03 | ₩17,089 | ₩17,303 | ₩17,089 | ₩17,303 | +1.25% | 400 |
|---|
| 2026.09.02 | ₩17,102 | ₩17,663 | ₩16,996 | ₩17,463 | +2.11% | 2천 |
|---|
| 2026.09.01 | ₩16,929 | ₩17,022 | ₩16,021 | ₩16,168 | -4.50% | 3.9천 |
|---|
| 2026.08.31 | ₩17,850 | ₩17,850 | ₩17,102 | ₩17,196 | -3.66% | 600 |
|---|
| 2026.08.28 | ₩17,730 | ₩17,730 | ₩17,730 | ₩17,730 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩20,827 | ₩20,827 | ₩19,879 | ₩19,879 | -4.55% | 2.4천 |
|---|
| 2026.08.26 | ₩19,492 | ₩20,080 | ₩19,492 | ₩20,080 | +3.01% | 1.8천 |
|---|
| 2026.08.25 | ₩19,198 | ₩19,198 | ₩18,090 | ₩18,664 | -2.78% | 3.3천 |
|---|
| 2026.08.24 | ₩18,518 | ₩18,878 | ₩18,357 | ₩18,357 | -0.87% | 6.6천 |
|---|
| 2026.08.21 | ₩21,228 | ₩21,415 | ₩20,387 | ₩20,520 | -3.33% | 1.8천 |
|---|
| 2026.08.20 | ₩21,028 | ₩21,361 | ₩20,160 | ₩20,707 | -1.52% | 2.8천 |
|---|
| 2026.08.19 | ₩22,216 | ₩22,216 | ₩21,188 | ₩21,188 | -4.63% | 700 |
|---|
| 2026.08.18 | ₩25,433 | ₩26,848 | ₩23,818 | ₩24,058 | -5.41% | 6천 |
|---|
| 2026.08.17 | ₩31,187 | ₩32,256 | ₩29,305 | ₩29,305 | -6.04% | 8.7천 |
|---|
| 2026.08.14 | ₩26,915 | ₩29,919 | ₩26,915 | ₩29,665 | +10.22% | 1.1천 |
|---|
| 2026.08.13 | ₩27,703 | ₩29,425 | ₩26,942 | ₩26,942 | -2.75% | 1.1만 |
|---|
| 2026.08.12 | ₩29,585 | ₩30,814 | ₩28,678 | ₩28,678 | -3.07% | 1.3만 |
|---|
| 2026.08.11 | ₩29,025 | ₩29,025 | ₩24,792 | ₩26,475 | -8.79% | 8.4천 |
|---|
| 2026.08.10 | ₩29,091 | ₩29,131 | ₩27,262 | ₩27,556 | -5.28% | 4.6천 |
|---|
| 2026.08.07 | ₩24,018 | ₩27,423 | ₩24,018 | ₩26,995 | +12.40% | 8.6천 |
|---|
| 2026.08.06 | ₩21,495 | ₩22,817 | ₩21,495 | ₩21,922 | +1.99% | 2.7천 |
|---|
| 2026.08.05 | ₩22,750 | ₩22,843 | ₩19,412 | ₩19,412 | -14.67% | 4.2천 |
|---|
| 2026.08.04 | ₩22,523 | ₩25,714 | ₩19,879 | ₩25,407 | +12.80% | 9.3천 |
|---|
| 2026.08.03 | ₩20,053 | ₩24,766 | ₩20,053 | ₩24,098 | +20.17% | 1.2만 |
|---|
| 2026.07.31 | ₩24,579 | ₩24,579 | ₩21,028 | ₩21,748 | -11.52% | 5천 |
|---|
| 2026.07.30 | ₩18,518 | ₩19,853 | ₩18,518 | ₩19,853 | +7.21% | 2.5천 |
|---|
| 2026.07.29 | ₩18,704 | ₩18,704 | ₩16,101 | ₩16,101 | -13.92% | 1.6천 |
|---|
| 2026.07.28 | ₩18,357 | ₩19,412 | ₩18,170 | ₩18,704 | +1.89% | 2.2천 |
|---|
| 2026.07.27 | ₩23,858 | ₩23,858 | ₩22,790 | ₩22,790 | -4.48% | 900 |
|---|
| 2026.07.24 | ₩26,555 | ₩26,755 | ₩25,073 | ₩25,073 | -5.58% | 1.5천 |
|---|
| 2026.07.23 | ₩31,521 | ₩31,521 | ₩29,906 | ₩31,348 | -0.55% | 3.9천 |
|---|
| 2026.07.22 | ₩29,158 | ₩29,158 | ₩29,158 | ₩29,158 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩29,332 | ₩29,332 | ₩29,332 | ₩29,332 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩26,168 | ₩26,168 | ₩24,392 | ₩24,392 | -6.79% | 900 |
|---|
| 2026.07.17 | ₩23,284 | ₩26,047 | ₩23,284 | ₩26,047 | +11.87% | 900 |
|---|
| 2026.07.16 | ₩27,316 | ₩28,197 | ₩26,728 | ₩26,728 | -2.15% | 1.4천 |
|---|
| 2026.07.15 | ₩33,724 | ₩33,724 | ₩29,532 | ₩29,732 | -11.84% | 4.8천 |
|---|
| 2026.07.14 | ₩30,293 | ₩34,979 | ₩29,906 | ₩31,147 | +2.82% | 1.1만 |
|---|
| 2026.07.13 | ₩24,298 | ₩25,500 | ₩24,298 | ₩25,246 | +3.90% | 1.6천 |
|---|
| 2026.07.10 | ₩23,351 | ₩23,738 | ₩22,843 | ₩23,724 | +1.60% | 1.2천 |
|---|
| 2026.07.09 | ₩24,285 | ₩25,914 | ₩24,285 | ₩24,819 | +2.20% | 2천 |
|---|
| 2026.07.08 | ₩21,722 | ₩22,376 | ₩21,214 | ₩22,363 | +2.95% | 4.1만 |
|---|
| 2026.07.07 | ₩21,548 | ₩21,548 | ₩21,548 | ₩21,548 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩23,978 | ₩24,419 | ₩22,923 | ₩22,923 | -4.40% | 600 |
|---|
| 2026.07.02 | ₩22,109 | ₩23,204 | ₩21,188 | ₩23,164 | +4.77% | 3.1천 |
|---|
| 2026.07.01 | ₩30,400 | ₩30,400 | ₩28,784 | ₩29,479 | -3.03% | 500 |
|---|