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 | ₩1,526 | ₩1,526 | ₩1,298 | ₩1,325 | -13.16% | 117.2만 |
| 2026.10.08 | ₩1,767 | ₩1,767 | ₩1,392 | ₩1,472 | -16.67% | 179.4만 |
| 2026.10.07 | ₩2,115 | ₩2,155 | ₩1,767 | ₩1,807 | -14.56% | 82.8만 |
| 2026.10.06 | ₩2,088 | ₩2,503 | ₩1,941 | ₩2,289 | +9.62% | 191.3만 |
| 2026.10.05 | ₩1,673 | ₩1,928 | ₩1,646 | ₩1,861 | +11.20% | 86.7만 |
| 2026.10.02 | ₩1,874 | ₩1,874 | ₩1,660 | ₩1,687 | -10.00% | 61.7만 |
| 2026.10.01 | ₩1,874 | ₩1,914 | ₩1,794 | ₩1,834 | -2.14% | 70.5만 |
| 2026.09.30 | ₩2,115 | ₩2,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,928 |
| -8.86% |
| 73.1만 |
| 2026.09.29 | ₩2,289 | ₩2,329 | ₩2,075 | ₩2,102 | -8.19% | 66.8만 |
|---|
| 2026.09.28 | ₩2,182 | ₩2,235 | ₩2,048 | ₩2,061 | -5.52% | 46.4만 |
|---|
| 2026.09.25 | ₩2,369 | ₩2,490 | ₩2,249 | ₩2,289 | -3.39% | 51.4만 |
|---|
| 2026.09.24 | ₩2,423 | ₩2,436 | ₩2,102 | ₩2,423 | 0.00% | 192.5만 |
|---|
| 2026.09.23 | ₩3,360 | ₩3,360 | ₩2,610 | ₩2,624 | -21.91% | 154.6만 |
|---|
| 2026.09.22 | ₩3,293 | ₩3,694 | ₩2,530 | ₩3,132 | -4.88% | 218.6만 |
|---|
| 2026.09.21 | ₩5,729 | ₩5,850 | ₩5,461 | ₩5,502 | -3.97% | 27.7만 |
|---|
| 2026.09.18 | ₩6,144 | ₩6,546 | ₩5,488 | ₩5,582 | -9.15% | 9.5만 |
|---|
| 2026.09.17 | ₩6,077 | ₩6,171 | ₩5,836 | ₩5,957 | -1.98% | 9.3만 |
|---|
| 2026.09.16 | ₩6,452 | ₩6,452 | ₩5,542 | ₩5,716 | -11.41% | 8.2만 |
|---|
| 2026.09.15 | ₩6,572 | ₩6,572 | ₩5,997 | ₩6,184 | -5.91% | 5.7만 |
|---|
| 2026.09.14 | ₩7,202 | ₩7,295 | ₩6,572 | ₩6,572 | -8.74% | 9.7만 |
|---|
| 2026.09.11 | ₩8,299 | ₩8,487 | ₩7,603 | ₩7,603 | -8.39% | 13.6만 |
|---|
| 2026.09.10 | ₩8,446 | ₩8,888 | ₩8,165 | ₩8,286 | -1.90% | 7.2만 |
|---|
| 2026.09.09 | ₩9,611 | ₩9,611 | ₩8,473 | ₩8,527 | -11.28% | 14.9만 |
|---|
| 2026.09.08 | ₩10,080 | ₩10,294 | ₩9,424 | ₩9,504 | -5.71% | 11.6만 |
|---|
| 2026.09.04 | ₩10,508 | ₩10,655 | ₩9,584 | ₩9,812 | -6.62% | 6.4만 |
|---|
| 2026.09.03 | ₩10,374 | ₩10,856 | ₩10,133 | ₩10,401 | +0.26% | 3.7만 |
|---|
| 2026.09.02 | ₩10,187 | ₩10,575 | ₩9,209 | ₩10,213 | +0.26% | 7.3만 |
|---|
| 2026.09.01 | ₩11,284 | ₩11,284 | ₩10,160 | ₩10,227 | -9.37% | 8.5만 |
|---|
| 2026.08.31 | ₩11,766 | ₩13,386 | ₩11,766 | ₩12,087 | +2.73% | 6.8만 |
|---|
| 2026.08.28 | ₩11,231 | ₩11,713 | ₩10,789 | ₩11,552 | +2.86% | 5.4만 |
|---|
| 2026.08.27 | ₩11,793 | ₩11,927 | ₩11,217 | ₩11,284 | -4.31% | 5.7만 |
|---|
| 2026.08.26 | ₩11,619 | ₩11,940 | ₩10,976 | ₩11,057 | -4.84% | 4.1만 |
|---|
| 2026.08.25 | ₩11,820 | ₩12,221 | ₩11,699 | ₩11,833 | +0.11% | 3.6만 |
|---|
| 2026.08.24 | ₩11,512 | ₩11,780 | ₩11,070 | ₩11,472 | -0.35% | 5만 |
|---|
| 2026.08.21 | ₩10,976 | ₩12,609 | ₩10,856 | ₩12,609 | +14.88% | 7.4만 |
|---|
| 2026.08.20 | ₩11,418 | ₩11,498 | ₩10,682 | ₩10,896 | -4.57% | 4.1만 |
|---|
| 2026.08.19 | ₩11,726 | ₩11,820 | ₩11,124 | ₩11,431 | -2.51% | 4.1만 |
|---|
| 2026.08.18 | ₩12,476 | ₩12,596 | ₩11,605 | ₩11,605 | -6.97% | 3.1만 |
|---|
| 2026.08.17 | ₩14,336 | ₩14,336 | ₩13,466 | ₩13,560 | -5.42% | 2.9만 |
|---|
| 2026.08.14 | ₩12,703 | ₩14,791 | ₩12,502 | ₩14,149 | +11.38% | 6.9만 |
|---|
| 2026.08.13 | ₩11,994 | ₩13,332 | ₩11,860 | ₩12,529 | +4.46% | 11.5만 |
|---|
| 2026.08.12 | ₩11,887 | ₩12,221 | ₩11,565 | ₩12,154 | +2.25% | 6.1만 |
|---|
| 2026.08.11 | ₩12,208 | ₩12,221 | ₩11,512 | ₩11,539 | -5.48% | 2.3만 |
|---|
| 2026.08.10 | ₩12,850 | ₩13,038 | ₩12,007 | ₩12,114 | -5.73% | 3.2만 |
|---|
| 2026.08.07 | ₩12,462 | ₩13,185 | ₩12,248 | ₩13,065 | +4.83% | 5.6만 |
|---|
| 2026.08.06 | ₩12,128 | ₩12,743 | ₩11,445 | ₩11,820 | -2.54% | 6.2만 |
|---|
| 2026.08.05 | ₩14,350 | ₩14,644 | ₩13,667 | ₩14,430 | +0.56% | 2.3만 |
|---|
| 2026.08.04 | ₩14,537 | ₩15,139 | ₩14,028 | ₩14,778 | +1.66% | 4.6만 |
|---|
| 2026.08.03 | ₩12,663 | ₩14,350 | ₩12,663 | ₩14,015 | +10.68% | 4.9만 |
|---|
| 2026.07.31 | ₩13,131 | ₩14,122 | ₩12,596 | ₩12,690 | -3.36% | 2.6만 |
|---|
| 2026.07.30 | ₩11,284 | ₩13,600 | ₩11,150 | ₩13,359 | +18.39% | 5.3만 |
|---|
| 2026.07.29 | ₩11,378 | ₩11,793 | ₩10,628 | ₩10,655 | -6.35% | 6.1만 |
|---|
| 2026.07.28 | ₩11,298 | ₩11,739 | ₩10,280 | ₩11,204 | -0.83% | 11.5만 |
|---|
| 2026.07.27 | ₩12,101 | ₩13,145 | ₩11,217 | ₩11,686 | -3.43% | 5.8만 |
|---|
| 2026.07.24 | ₩13,185 | ₩13,185 | ₩11,833 | ₩11,873 | -9.95% | 12.1만 |
|---|
| 2026.07.23 | ₩12,917 | ₩14,336 | ₩12,837 | ₩13,051 | +1.04% | 2.6만 |
|---|
| 2026.07.22 | ₩13,212 | ₩14,109 | ₩13,158 | ₩13,747 | +4.05% | 4.5만 |
|---|
| 2026.07.21 | ₩13,694 | ₩14,162 | ₩13,439 | ₩13,573 | -0.88% | 5.4만 |
|---|
| 2026.07.20 | ₩12,047 | ₩13,921 | ₩11,726 | ₩13,131 | +9.00% | 6만 |
|---|
| 2026.07.17 | ₩11,458 | ₩11,833 | ₩10,307 | ₩11,378 | -0.70% | 9.5만 |
|---|
| 2026.07.16 | ₩12,757 | ₩12,824 | ₩11,820 | ₩12,047 | -5.56% | 8만 |
|---|
| 2026.07.15 | ₩14,403 | ₩14,965 | ₩13,145 | ₩13,640 | -5.30% | 14.6만 |
|---|
| 2026.07.14 | ₩13,466 | ₩14,336 | ₩13,078 | ₩14,309 | +6.26% | 5.9만 |
|---|
| 2026.07.13 | ₩13,787 | ₩13,787 | ₩12,676 | ₩12,770 | -7.38% | 6.8만 |
|---|
| 2026.07.10 | ₩14,965 | ₩14,965 | ₩14,055 | ₩14,524 | -2.95% | 9.7만 |
|---|
| 2026.07.09 | ₩14,751 | ₩15,407 | ₩14,497 | ₩14,818 | +0.45% | 10.4만 |
|---|
| 2026.07.08 | ₩13,828 | ₩15,019 | ₩13,814 | ₩14,657 | +6.00% | 8.3만 |
|---|
| 2026.07.07 | ₩15,809 | ₩16,625 | ₩14,604 | ₩14,898 | -5.76% | 13.1만 |
|---|
| 2026.07.06 | ₩15,916 | ₩17,428 | ₩15,648 | ₩16,264 | +2.19% | 12.9만 |
|---|
| 2026.07.02 | ₩16,692 | ₩17,763 | ₩15,206 | ₩15,688 | -6.01% | 20만 |
|---|
| 2026.07.01 | ₩16,424 | ₩18,312 | ₩15,969 | ₩16,331 | -0.57% | 19만 |
|---|
| 2026.06.30 | ₩14,122 | ₩17,281 | ₩14,122 | ₩17,080 | +20.95% | 36.6만 |
|---|
| 2026.06.29 | ₩14,979 | ₩15,126 | ₩13,386 | ₩14,417 | -3.75% | 32만 |
|---|
| 2026.06.26 | ₩17,254 | ₩17,254 | ₩14,336 | ₩14,912 | -13.58% | 22.4만 |
|---|
| 2026.06.25 | ₩17,468 | ₩19,021 | ₩15,661 | ₩18,111 | +3.68% | 18.3만 |
|---|
| 2026.06.24 | ₩17,509 | ₩17,509 | ₩16,357 | ₩16,705 | -4.59% | 10.9만 |
|---|
| 2026.06.23 | ₩17,522 | ₩20,279 | ₩17,335 | ₩18,031 | +2.90% | 22.6만 |
|---|
| 2026.06.22 | ₩20,213 | ₩21,953 | ₩18,794 | ₩19,021 | -5.89% | 24.3만 |
|---|
| 2026.06.18 | ₩23,425 | ₩24,268 | ₩19,262 | ₩21,618 | -7.71% | 14.7만 |
|---|
| 2026.06.17 | ₩21,364 | ₩25,353 | ₩21,364 | ₩22,287 | +4.32% | 29.8만 |
|---|
| 2026.06.16 | ₩22,488 | ₩23,091 | ₩19,744 | ₩21,739 | -3.33% | 34.4만 |
|---|
| 2026.06.15 | ₩19,985 | ₩24,188 | ₩19,824 | ₩23,559 | +17.88% | 51.2만 |
|---|
| 2026.06.12 | ₩19,530 | ₩19,530 | ₩17,094 | ₩17,361 | -11.10% | 19만 |
|---|
| 2026.06.11 | ₩16,772 | ₩19,490 | ₩16,772 | ₩19,168 | +14.29% | 26.8만 |
|---|
| 2026.06.10 | ₩19,021 | ₩19,516 | ₩17,294 | ₩17,402 | -8.52% | 29.6만 |
|---|
| 2026.06.09 | ₩21,765 | ₩21,765 | ₩17,576 | ₩18,138 | -16.67% | 29.8만 |
|---|
| 2026.06.08 | ₩22,488 | ₩23,198 | ₩20,708 | ₩21,658 | -3.69% | 37.8만 |
|---|
| 2026.06.05 | ₩24,777 | ₩24,777 | ₩20,092 | ₩21,123 | -14.75% | 26만 |
|---|
| 2026.06.04 | ₩26,785 | ₩28,860 | ₩25,446 | ₩26,919 | +0.50% | 35.1만 |
|---|
| 2026.06.03 | ₩36,209 | ₩36,209 | ₩27,414 | ₩28,257 | -21.96% | 48.5만 |
|---|
| 2026.06.02 | ₩33,183 | ₩39,662 | ₩33,009 | ₩37,587 | +13.27% | 50.2만 |
|---|
| 2026.06.01 | ₩34,576 | ₩35,446 | ₩32,005 | ₩34,161 | -1.20% | 27.7만 |
|---|
| 2026.05.29 | ₩40,679 | ₩40,880 | ₩34,535 | ₩35,004 | -13.95% | 26.1만 |
|---|
| 2026.05.28 | ₩39,542 | ₩42,219 | ₩34,308 | ₩39,850 | +0.78% | 37.7만 |
|---|
| 2026.05.27 | ₩49,755 | ₩49,755 | ₩36,490 | ₩39,354 | -20.90% | 37.6만 |
|---|
| 2026.05.26 | ₩35,017 | ₩44,160 | ₩34,803 | ₩42,460 | +21.25% | 53.2만 |
|---|
| 2026.05.22 | ₩29,971 | ₩35,258 | ₩29,342 | ₩31,457 | +4.96% | 52.1만 |
|---|
| 2026.05.21 | ₩29,783 | ₩32,768 | ₩26,383 | ₩28,592 | -4.00% | 61.7만 |
|---|
| 2026.05.20 | ₩20,601 | ₩29,154 | ₩20,092 | ₩27,320 | +32.62% | 74.3만 |
|---|
| 2026.05.19 | ₩21,444 | ₩21,698 | ₩19,142 | ₩19,543 | -8.86% | 14.3만 |
|---|
| 2026.05.18 | ₩26,785 | ₩26,785 | ₩20,387 | ₩21,123 | -21.14% | 30.8만 |
|---|
| 2026.05.15 | ₩28,953 | ₩29,248 | ₩25,982 | ₩26,972 | -6.84% | 30.7만 |
|---|
| 2026.05.14 | ₩33,103 | ₩35,004 | ₩30,024 | ₩33,866 | +2.30% | 24.4만 |
|---|
| 2026.05.13 | ₩29,489 | ₩34,803 | ₩27,347 | ₩32,447 | +10.03% | 21.7만 |
|---|
| 2026.05.12 | ₩34,187 | ₩34,509 | ₩28,445 | ₩29,462 | -13.82% | 28.1만 |
|---|
| 2026.05.11 | ₩32,755 | ₩37,279 | ₩30,212 | ₩32,380 | -1.14% | 40.4만 |
|---|
| 2026.05.08 | ₩49,715 | ₩50,531 | ₩34,254 | ₩37,092 | -25.39% | 33.4만 |
|---|
| 2026.05.07 | ₩33,585 | ₩54,868 | ₩32,139 | ₩45,057 | +34.16% | 28.2만 |
|---|