시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long XNDU Daily ETF 과거 주가
Tradr 2X Long XNDU Daily ETF · XNDX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long XNDU Daily ETF · XNDX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,528 | ₩1,528 | ₩1,300 | ₩1,327 | -13.16% | 117.2만 |
| 2026.10.08 | ₩1,769 | ₩1,769 | ₩1,394 | ₩1,474 | -16.67% | 179.4만 |
| 2026.10.07 | ₩2,117 | ₩2,157 | ₩1,769 | ₩1,809 | -14.56% | 82.8만 |
| 2026.10.06 | ₩2,090 | ₩2,506 | ₩1,943 | ₩2,291 | +9.62% | 191.3만 |
| 2026.10.05 | ₩1,675 | ₩1,930 | ₩1,648 | ₩1,863 | +11.20% | 86.7만 |
| 2026.10.02 | ₩1,876 | ₩1,876 | ₩1,662 | ₩1,688 | -10.00% | 61.7만 |
| 2026.10.01 | ₩1,876 | ₩1,916 | ₩1,796 | ₩1,836 | -2.14% | 70.5만 |
| 2026.09.30 | ₩2,117 | ₩2,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,916 |
| ₩1,930 |
| -8.86% |
| 73.1만 |
| 2026.09.29 | ₩2,291 | ₩2,332 | ₩2,077 | ₩2,104 | -8.19% | 66.8만 |
|---|
| 2026.09.28 | ₩2,184 | ₩2,238 | ₩2,050 | ₩2,064 | -5.52% | 46.4만 |
|---|
| 2026.09.25 | ₩2,372 | ₩2,492 | ₩2,251 | ₩2,291 | -3.39% | 51.4만 |
|---|
| 2026.09.24 | ₩2,425 | ₩2,439 | ₩2,104 | ₩2,425 | 0.00% | 192.5만 |
|---|
| 2026.09.23 | ₩3,363 | ₩3,363 | ₩2,613 | ₩2,626 | -21.91% | 154.6만 |
|---|
| 2026.09.22 | ₩3,296 | ₩3,698 | ₩2,533 | ₩3,136 | -4.88% | 218.6만 |
|---|
| 2026.09.21 | ₩5,735 | ₩5,856 | ₩5,467 | ₩5,507 | -3.97% | 27.7만 |
|---|
| 2026.09.18 | ₩6,151 | ₩6,553 | ₩5,494 | ₩5,588 | -9.15% | 9.5만 |
|---|
| 2026.09.17 | ₩6,084 | ₩6,177 | ₩5,842 | ₩5,963 | -1.98% | 9.3만 |
|---|
| 2026.09.16 | ₩6,459 | ₩6,459 | ₩5,548 | ₩5,722 | -11.41% | 8.2만 |
|---|
| 2026.09.15 | ₩6,579 | ₩6,579 | ₩6,003 | ₩6,191 | -5.91% | 5.7만 |
|---|
| 2026.09.14 | ₩7,209 | ₩7,303 | ₩6,579 | ₩6,579 | -8.74% | 9.7만 |
|---|
| 2026.09.11 | ₩8,308 | ₩8,496 | ₩7,611 | ₩7,611 | -8.39% | 13.6만 |
|---|
| 2026.09.10 | ₩8,456 | ₩8,898 | ₩8,174 | ₩8,295 | -1.90% | 7.2만 |
|---|
| 2026.09.09 | ₩9,621 | ₩9,621 | ₩8,482 | ₩8,536 | -11.28% | 14.9만 |
|---|
| 2026.09.08 | ₩10,090 | ₩10,305 | ₩9,434 | ₩9,514 | -5.71% | 11.6만 |
|---|
| 2026.09.04 | ₩10,519 | ₩10,667 | ₩9,595 | ₩9,822 | -6.62% | 6.4만 |
|---|
| 2026.09.03 | ₩10,385 | ₩10,868 | ₩10,144 | ₩10,412 | +0.26% | 3.7만 |
|---|
| 2026.09.02 | ₩10,198 | ₩10,586 | ₩9,219 | ₩10,224 | +0.26% | 7.3만 |
|---|
| 2026.09.01 | ₩11,296 | ₩11,296 | ₩10,171 | ₩10,238 | -9.37% | 8.5만 |
|---|
| 2026.08.31 | ₩11,779 | ₩13,400 | ₩11,779 | ₩12,100 | +2.73% | 6.8만 |
|---|
| 2026.08.28 | ₩11,243 | ₩11,725 | ₩10,801 | ₩11,564 | +2.86% | 5.4만 |
|---|
| 2026.08.27 | ₩11,806 | ₩11,940 | ₩11,229 | ₩11,296 | -4.31% | 5.7만 |
|---|
| 2026.08.26 | ₩11,631 | ₩11,953 | ₩10,988 | ₩11,069 | -4.84% | 4.1만 |
|---|
| 2026.08.25 | ₩11,832 | ₩12,234 | ₩11,712 | ₩11,846 | +0.11% | 3.6만 |
|---|
| 2026.08.24 | ₩11,524 | ₩11,792 | ₩11,082 | ₩11,484 | -0.35% | 5만 |
|---|
| 2026.08.21 | ₩10,988 | ₩12,623 | ₩10,868 | ₩12,623 | +14.88% | 7.4만 |
|---|
| 2026.08.20 | ₩11,430 | ₩11,511 | ₩10,693 | ₩10,908 | -4.57% | 4.1만 |
|---|
| 2026.08.19 | ₩11,739 | ₩11,832 | ₩11,136 | ₩11,444 | -2.51% | 4.1만 |
|---|
| 2026.08.18 | ₩12,489 | ₩12,610 | ₩11,618 | ₩11,618 | -6.97% | 3.1만 |
|---|
| 2026.08.17 | ₩14,352 | ₩14,352 | ₩13,481 | ₩13,574 | -5.42% | 2.9만 |
|---|
| 2026.08.14 | ₩12,717 | ₩14,807 | ₩12,516 | ₩14,164 | +11.38% | 6.9만 |
|---|
| 2026.08.13 | ₩12,007 | ₩13,347 | ₩11,873 | ₩12,543 | +4.46% | 11.5만 |
|---|
| 2026.08.12 | ₩11,899 | ₩12,234 | ₩11,578 | ₩12,167 | +2.25% | 6.1만 |
|---|
| 2026.08.11 | ₩12,221 | ₩12,234 | ₩11,524 | ₩11,551 | -5.48% | 2.3만 |
|---|
| 2026.08.10 | ₩12,864 | ₩13,052 | ₩12,020 | ₩12,127 | -5.73% | 3.2만 |
|---|
| 2026.08.07 | ₩12,476 | ₩13,199 | ₩12,261 | ₩13,079 | +4.83% | 5.6만 |
|---|
| 2026.08.06 | ₩12,141 | ₩12,757 | ₩11,457 | ₩11,832 | -2.54% | 6.2만 |
|---|
| 2026.08.05 | ₩14,365 | ₩14,660 | ₩13,682 | ₩14,445 | +0.56% | 2.3만 |
|---|
| 2026.08.04 | ₩14,553 | ₩15,156 | ₩14,043 | ₩14,794 | +1.66% | 4.6만 |
|---|
| 2026.08.03 | ₩12,677 | ₩14,365 | ₩12,677 | ₩14,030 | +10.68% | 4.9만 |
|---|
| 2026.07.31 | ₩13,146 | ₩14,137 | ₩12,610 | ₩12,703 | -3.36% | 2.6만 |
|---|
| 2026.07.30 | ₩11,296 | ₩13,615 | ₩11,162 | ₩13,373 | +18.39% | 5.3만 |
|---|
| 2026.07.29 | ₩11,390 | ₩11,806 | ₩10,640 | ₩10,667 | -6.35% | 6.1만 |
|---|
| 2026.07.28 | ₩11,310 | ₩11,752 | ₩10,291 | ₩11,216 | -0.83% | 11.5만 |
|---|
| 2026.07.27 | ₩12,114 | ₩13,159 | ₩11,229 | ₩11,698 | -3.43% | 5.8만 |
|---|
| 2026.07.24 | ₩13,199 | ₩13,199 | ₩11,846 | ₩11,886 | -9.95% | 12.1만 |
|---|
| 2026.07.23 | ₩12,931 | ₩14,352 | ₩12,851 | ₩13,065 | +1.04% | 2.6만 |
|---|
| 2026.07.22 | ₩13,226 | ₩14,124 | ₩13,172 | ₩13,762 | +4.05% | 4.5만 |
|---|
| 2026.07.21 | ₩13,708 | ₩14,177 | ₩13,454 | ₩13,588 | -0.88% | 5.4만 |
|---|
| 2026.07.20 | ₩12,060 | ₩13,936 | ₩11,739 | ₩13,146 | +9.00% | 6만 |
|---|
| 2026.07.17 | ₩11,471 | ₩11,846 | ₩10,318 | ₩11,390 | -0.70% | 9.5만 |
|---|
| 2026.07.16 | ₩12,770 | ₩12,837 | ₩11,832 | ₩12,060 | -5.56% | 8만 |
|---|
| 2026.07.15 | ₩14,419 | ₩14,981 | ₩13,159 | ₩13,655 | -5.30% | 14.6만 |
|---|
| 2026.07.14 | ₩13,481 | ₩14,352 | ₩13,092 | ₩14,325 | +6.26% | 5.9만 |
|---|
| 2026.07.13 | ₩13,802 | ₩13,802 | ₩12,690 | ₩12,784 | -7.38% | 6.8만 |
|---|
| 2026.07.10 | ₩14,981 | ₩14,981 | ₩14,070 | ₩14,539 | -2.95% | 9.7만 |
|---|
| 2026.07.09 | ₩14,767 | ₩15,424 | ₩14,512 | ₩14,834 | +0.45% | 10.4만 |
|---|
| 2026.07.08 | ₩13,842 | ₩15,035 | ₩13,829 | ₩14,673 | +6.00% | 8.3만 |
|---|
| 2026.07.07 | ₩15,826 | ₩16,643 | ₩14,620 | ₩14,914 | -5.76% | 13.1만 |
|---|
| 2026.07.06 | ₩15,933 | ₩17,447 | ₩15,665 | ₩16,281 | +2.19% | 12.9만 |
|---|
| 2026.07.02 | ₩16,710 | ₩17,782 | ₩15,223 | ₩15,705 | -6.01% | 20만 |
|---|
| 2026.07.01 | ₩16,442 | ₩18,331 | ₩15,986 | ₩16,348 | -0.57% | 19만 |
|---|
| 2026.06.30 | ₩14,137 | ₩17,300 | ₩14,137 | ₩17,099 | +20.95% | 36.6만 |
|---|
| 2026.06.29 | ₩14,995 | ₩15,142 | ₩13,400 | ₩14,432 | -3.75% | 32만 |
|---|
| 2026.06.26 | ₩17,273 | ₩17,273 | ₩14,352 | ₩14,928 | -13.58% | 22.4만 |
|---|
| 2026.06.25 | ₩17,487 | ₩19,042 | ₩15,678 | ₩18,130 | +3.68% | 18.3만 |
|---|
| 2026.06.24 | ₩17,527 | ₩17,527 | ₩16,375 | ₩16,723 | -4.59% | 10.9만 |
|---|
| 2026.06.23 | ₩17,541 | ₩20,301 | ₩17,353 | ₩18,050 | +2.90% | 22.6만 |
|---|
| 2026.06.22 | ₩20,234 | ₩21,976 | ₩18,814 | ₩19,042 | -5.89% | 24.3만 |
|---|
| 2026.06.18 | ₩23,450 | ₩24,295 | ₩19,283 | ₩21,641 | -7.71% | 14.7만 |
|---|
| 2026.06.17 | ₩21,387 | ₩25,380 | ₩21,387 | ₩22,311 | +4.32% | 29.8만 |
|---|
| 2026.06.16 | ₩22,512 | ₩23,115 | ₩19,765 | ₩21,762 | -3.33% | 34.4만 |
|---|
| 2026.06.15 | ₩20,006 | ₩24,214 | ₩19,846 | ₩23,584 | +17.88% | 51.2만 |
|---|
| 2026.06.12 | ₩19,551 | ₩19,551 | ₩17,112 | ₩17,380 | -11.10% | 19만 |
|---|
| 2026.06.11 | ₩16,790 | ₩19,511 | ₩16,790 | ₩19,189 | +14.29% | 26.8만 |
|---|
| 2026.06.10 | ₩19,042 | ₩19,537 | ₩17,313 | ₩17,420 | -8.52% | 29.6만 |
|---|
| 2026.06.09 | ₩21,789 | ₩21,789 | ₩17,594 | ₩18,157 | -16.67% | 29.8만 |
|---|
| 2026.06.08 | ₩22,512 | ₩23,223 | ₩20,730 | ₩21,682 | -3.69% | 37.8만 |
|---|
| 2026.06.05 | ₩24,804 | ₩24,804 | ₩20,114 | ₩21,146 | -14.75% | 26만 |
|---|
| 2026.06.04 | ₩26,814 | ₩28,891 | ₩25,474 | ₩26,948 | +0.50% | 35.1만 |
|---|
| 2026.06.03 | ₩36,248 | ₩36,248 | ₩27,444 | ₩28,288 | -21.96% | 48.5만 |
|---|
| 2026.06.02 | ₩33,219 | ₩39,705 | ₩33,045 | ₩37,628 | +13.27% | 50.2만 |
|---|
| 2026.06.01 | ₩34,613 | ₩35,484 | ₩32,040 | ₩34,197 | -1.20% | 27.7만 |
|---|
| 2026.05.29 | ₩40,723 | ₩40,924 | ₩34,573 | ₩35,042 | -13.95% | 26.1만 |
|---|
| 2026.05.28 | ₩39,584 | ₩42,264 | ₩34,345 | ₩39,892 | +0.78% | 37.7만 |
|---|
| 2026.05.27 | ₩49,809 | ₩49,809 | ₩36,529 | ₩39,397 | -20.90% | 37.6만 |
|---|
| 2026.05.26 | ₩35,055 | ₩44,207 | ₩34,841 | ₩42,505 | +21.25% | 53.2만 |
|---|
| 2026.05.22 | ₩30,003 | ₩35,296 | ₩29,373 | ₩31,490 | +4.96% | 52.1만 |
|---|
| 2026.05.21 | ₩29,815 | ₩32,804 | ₩26,412 | ₩28,623 | -4.00% | 61.7만 |
|---|
| 2026.05.20 | ₩20,623 | ₩29,186 | ₩20,114 | ₩27,350 | +32.62% | 74.3만 |
|---|
| 2026.05.19 | ₩21,467 | ₩21,722 | ₩19,162 | ₩19,564 | -8.86% | 14.3만 |
|---|
| 2026.05.18 | ₩26,814 | ₩26,814 | ₩20,409 | ₩21,146 | -21.14% | 30.8만 |
|---|
| 2026.05.15 | ₩28,985 | ₩29,279 | ₩26,010 | ₩27,001 | -6.84% | 30.7만 |
|---|
| 2026.05.14 | ₩33,139 | ₩35,042 | ₩30,057 | ₩33,903 | +2.30% | 24.4만 |
|---|
| 2026.05.13 | ₩29,521 | ₩34,841 | ₩27,377 | ₩32,482 | +10.03% | 21.7만 |
|---|
| 2026.05.12 | ₩34,224 | ₩34,546 | ₩28,475 | ₩29,494 | -13.82% | 28.1만 |
|---|
| 2026.05.11 | ₩32,790 | ₩37,320 | ₩30,244 | ₩32,415 | -1.14% | 40.4만 |
|---|
| 2026.05.08 | ₩49,768 | ₩50,586 | ₩34,291 | ₩37,132 | -25.39% | 33.4만 |
|---|
| 2026.05.07 | ₩33,621 | ₩54,927 | ₩32,174 | ₩45,105 | +34.16% | 28.2만 |
|---|