시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long AAOI Daily ETF 과거 주가
Tradr 2X Long AAOI Daily ETF · AAOX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long AAOI Daily ETF · AAOX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,128 | ₩16,134 | ₩13,975 | ₩14,216 | -6.03% | 2055.3만 |
| 2026.10.08 | ₩16,791 | ₩17,515 | ₩13,022 | ₩13,344 | -20.53% | 2475.8만 |
| 2026.10.07 | ₩19,447 | ₩19,970 | ₩17,435 | ₩18,360 | -5.59% | 1060.5만 |
| 2026.10.06 | ₩19,393 | ₩21,002 | ₩19,004 | ₩20,747 | +6.98% | 1677.8만 |
| 2026.10.05 | ₩17,314 | ₩18,266 | ₩15,691 | ₩18,159 | +4.88% | 1450.2만 |
| 2026.10.02 | ₩15,021 | ₩17,019 | ₩14,015 | ₩16,429 | +9.38% | 1152.3만 |
| 2026.10.01 | ₩12,379 | ₩14,525 | ₩11,936 | ₩14,283 | +15.38% | 1272.9만 |
| 2026.09.30 | ₩12,929 | ₩13,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,298 |
| -4.88% |
| 757.2만 |
| 2026.09.29 | ₩12,204 | ₩13,411 | ₩11,869 | ₩12,687 | +3.96% | 1089.1만 |
|---|
| 2026.09.28 | ₩12,593 | ₩13,143 | ₩10,930 | ₩11,748 | -6.71% | 1101.1만 |
|---|
| 2026.09.25 | ₩13,036 | ₩13,841 | ₩12,553 | ₩12,875 | -1.23% | 958.1만 |
|---|
| 2026.09.24 | ₩12,325 | ₩13,478 | ₩12,003 | ₩12,821 | +4.03% | 842.8만 |
|---|
| 2026.09.23 | ₩14,270 | ₩14,525 | ₩12,701 | ₩12,821 | -10.15% | 805.9만 |
|---|
| 2026.09.22 | ₩14,498 | ₩15,504 | ₩13,639 | ₩14,484 | -0.09% | 1285.3만 |
|---|
| 2026.09.21 | ₩14,820 | ₩15,209 | ₩13,948 | ₩14,940 | +0.81% | 1150.6만 |
|---|
| 2026.09.18 | ₩12,982 | ₩14,069 | ₩12,365 | ₩14,015 | +7.95% | 930.5만 |
|---|
| 2026.09.17 | ₩12,982 | ₩13,304 | ₩11,842 | ₩12,312 | -5.17% | 1015.6만 |
|---|
| 2026.09.16 | ₩12,271 | ₩12,620 | ₩11,279 | ₩11,963 | -2.51% | 938.5만 |
|---|
| 2026.09.15 | ₩12,043 | ₩12,701 | ₩11,547 | ₩11,587 | -3.79% | 379.7만 |
|---|
| 2026.09.14 | ₩12,043 | ₩13,157 | ₩11,748 | ₩11,775 | -2.23% | 922.4만 |
|---|
| 2026.09.11 | ₩14,203 | ₩15,222 | ₩14,002 | ₩14,323 | +0.85% | 459.6만 |
|---|
| 2026.09.10 | ₩14,109 | ₩15,611 | ₩13,733 | ₩13,854 | -1.81% | 462.6만 |
|---|
| 2026.09.09 | ₩16,000 | ₩16,778 | ₩15,061 | ₩15,141 | -5.36% | 574.7만 |
|---|
| 2026.09.08 | ₩15,155 | ₩17,636 | ₩15,155 | ₩16,147 | +6.55% | 1084.4만 |
|---|
| 2026.09.04 | ₩13,572 | ₩14,793 | ₩13,250 | ₩14,525 | +7.02% | 811.9만 |
|---|
| 2026.09.03 | ₩13,559 | ₩13,948 | ₩12,298 | ₩13,143 | -3.07% | 644.7만 |
|---|
| 2026.09.02 | ₩13,760 | ₩14,390 | ₩13,304 | ₩13,975 | +1.56% | 395.8만 |
|---|
| 2026.09.01 | ₩14,229 | ₩14,659 | ₩13,425 | ₩14,015 | -1.51% | 443만 |
|---|
| 2026.08.31 | ₩15,195 | ₩15,517 | ₩14,270 | ₩15,276 | +0.53% | 311.5만 |
|---|
| 2026.08.28 | ₩16,121 | ₩16,241 | ₩14,551 | ₩14,900 | -7.57% | 476.4만 |
|---|
| 2026.08.27 | ₩18,213 | ₩18,695 | ₩16,389 | ₩16,979 | -6.77% | 640.1만 |
|---|
| 2026.08.26 | ₩16,295 | ₩17,301 | ₩16,080 | ₩17,193 | +5.51% | 572.2만 |
|---|
| 2026.08.25 | ₩16,644 | ₩17,542 | ₩16,228 | ₩16,925 | +1.69% | 798.6만 |
|---|
| 2026.08.24 | ₩16,013 | ₩17,086 | ₩13,546 | ₩15,423 | -3.69% | 1346만 |
|---|
| 2026.08.21 | ₩23,027 | ₩24,449 | ₩20,278 | ₩21,270 | -7.63% | 972.4만 |
|---|
| 2026.08.20 | ₩20,452 | ₩23,336 | ₩19,379 | ₩22,947 | +12.20% | 989만 |
|---|
| 2026.08.19 | ₩25,643 | ₩26,420 | ₩20,385 | ₩20,533 | -19.93% | 1360만 |
|---|
| 2026.08.18 | ₩30,578 | ₩32,791 | ₩23,953 | ₩24,033 | -21.40% | 1052.4만 |
|---|
| 2026.08.17 | ₩33,542 | ₩36,975 | ₩31,007 | ₩34,440 | +2.68% | 983.7만 |
|---|
| 2026.08.14 | ₩25,173 | ₩33,529 | ₩24,945 | ₩32,321 | +28.40% | 1345.2만 |
|---|
| 2026.08.13 | ₩27,171 | ₩30,645 | ₩24,811 | ₩24,892 | -8.39% | 767.3만 |
|---|
| 2026.08.12 | ₩29,492 | ₩29,854 | ₩24,516 | ₩28,097 | -4.73% | 1108만 |
|---|
| 2026.08.11 | ₩26,394 | ₩27,681 | ₩23,899 | ₩26,514 | +0.46% | 718.2만 |
|---|
| 2026.08.10 | ₩29,344 | ₩32,429 | ₩24,422 | ₩26,032 | -11.29% | 1657.6만 |
|---|
| 2026.08.07 | ₩29,612 | ₩32,187 | ₩25,321 | ₩27,064 | -8.61% | 2033.2만 |
|---|
| 2026.08.06 | ₩21,954 | ₩26,809 | ₩20,949 | ₩23,188 | +5.62% | 1137.4만 |
|---|
| 2026.08.05 | ₩24,556 | ₩29,317 | ₩24,342 | ₩24,664 | +0.44% | 1144.1만 |
|---|
| 2026.08.04 | ₩24,945 | ₩27,467 | ₩23,135 | ₩25,964 | +4.09% | 1656.7만 |
|---|
| 2026.08.03 | ₩12,701 | ₩18,870 | ₩12,097 | ₩18,588 | +46.36% | 1067만 |
|---|
| 2026.07.31 | ₩15,691 | ₩16,483 | ₩13,049 | ₩13,948 | -11.11% | 1053.1만 |
|---|
| 2026.07.30 | ₩11,078 | ₩12,902 | ₩10,997 | ₩12,741 | +15.01% | 866.6만 |
|---|
| 2026.07.29 | ₩12,794 | ₩12,862 | ₩9,308 | ₩9,401 | -26.52% | 713.2만 |
|---|
| 2026.07.28 | ₩14,243 | ₩14,350 | ₩10,702 | ₩12,781 | -10.26% | 631.6만 |
|---|
| 2026.07.27 | ₩16,925 | ₩17,703 | ₩14,095 | ₩15,946 | -5.78% | 419.3만 |
|---|
| 2026.07.24 | ₩20,211 | ₩20,479 | ₩16,563 | ₩16,764 | -17.05% | 481.3만 |
|---|
| 2026.07.23 | ₩20,144 | ₩24,234 | ₩20,023 | ₩21,391 | +6.19% | 524만 |
|---|
| 2026.07.22 | ₩22,585 | ₩23,658 | ₩20,586 | ₩20,788 | -7.96% | 575.1만 |
|---|
| 2026.07.21 | ₩20,224 | ₩24,757 | ₩20,131 | ₩24,342 | +20.36% | 595.9만 |
|---|
| 2026.07.20 | ₩19,447 | ₩20,117 | ₩18,240 | ₩18,588 | -4.41% | 344.2만 |
|---|
| 2026.07.17 | ₩16,147 | ₩19,715 | ₩14,525 | ₩18,266 | +13.12% | 582.1만 |
|---|
| 2026.07.16 | ₩19,447 | ₩20,318 | ₩16,737 | ₩17,676 | -9.10% | 525.4만 |
|---|
| 2026.07.15 | ₩28,043 | ₩28,043 | ₩19,742 | ₩21,029 | -25.01% | 690.1만 |
|---|
| 2026.07.14 | ₩25,897 | ₩29,693 | ₩25,348 | ₩28,513 | +10.10% | 558.7만 |
|---|
| 2026.07.13 | ₩24,637 | ₩25,482 | ₩21,807 | ₩22,853 | -7.24% | 521.5만 |
|---|
| 2026.07.10 | ₩26,058 | ₩28,741 | ₩23,604 | ₩26,488 | +1.65% | 394.8만 |
|---|
| 2026.07.09 | ₩26,595 | ₩29,907 | ₩25,951 | ₩27,560 | +3.63% | 605.7만 |
|---|
| 2026.07.08 | ₩23,845 | ₩25,884 | ₩22,706 | ₩24,315 | +1.97% | 332.6만 |
|---|
| 2026.07.07 | ₩26,233 | ₩29,827 | ₩23,014 | ₩24,382 | -7.06% | 449.9만 |
|---|
| 2026.07.06 | ₩26,930 | ₩31,490 | ₩25,482 | ₩28,432 | +5.58% | 446.5만 |
|---|
| 2026.07.02 | ₩35,674 | ₩37,284 | ₩23,483 | ₩27,332 | -23.38% | 739.4만 |
|---|
| 2026.07.01 | ₩39,899 | ₩42,112 | ₩35,875 | ₩36,989 | -7.29% | 366.2만 |
|---|
| 2026.06.30 | ₩41,575 | ₩44,915 | ₩40,301 | ₩42,393 | +1.97% | 372.3만 |
|---|
| 2026.06.29 | ₩35,983 | ₩43,828 | ₩33,153 | ₩43,641 | +21.28% | 640.9만 |
|---|
| 2026.06.26 | ₩33,743 | ₩38,880 | ₩31,396 | ₩36,063 | +6.88% | 641.2만 |
|---|
| 2026.06.25 | ₩45,129 | ₩45,679 | ₩35,272 | ₩37,740 | -16.37% | 761.1만 |
|---|
| 2026.06.24 | ₩44,512 | ₩44,526 | ₩37,243 | ₩41,911 | -5.85% | 739.8만 |
|---|
| 2026.06.23 | ₩50,279 | ₩52,224 | ₩41,334 | ₩43,279 | -13.92% | 808.9만 |
|---|
| 2026.06.22 | ₩54,370 | ₩63,302 | ₩49,354 | ₩59,520 | +9.47% | 1059.7만 |
|---|
| 2026.06.18 | ₩62,041 | ₩62,336 | ₩50,963 | ₩53,632 | -13.55% | 1078.1만 |
|---|
| 2026.06.17 | ₩62,189 | ₩64,375 | ₩56,328 | ₩57,092 | -8.19% | 682.5만 |
|---|
| 2026.06.16 | ₩78,819 | ₩79,959 | ₩59,024 | ₩59,815 | -24.11% | 883.8만 |
|---|
| 2026.06.15 | ₩66,614 | ₩78,591 | ₩65,756 | ₩75,801 | +13.79% | 795.7만 |
|---|
| 2026.06.12 | ₩63,409 | ₩68,210 | ₩56,395 | ₩60,459 | -4.65% | 808.2만 |
|---|
| 2026.06.11 | ₩59,627 | ₩64,871 | ₩55,295 | ₩63,007 | +5.67% | 948.7만 |
|---|
| 2026.06.10 | ₩62,819 | ₩71,751 | ₩59,600 | ₩64,831 | +3.20% | 1045.9만 |
|---|
| 2026.06.09 | ₩91,372 | ₩95,221 | ₩54,973 | ₩56,636 | -38.02% | 1332.5만 |
|---|
| 2026.06.08 | ₩76,780 | ₩91,198 | ₩70,732 | ₩85,685 | +11.60% | 675.2만 |
|---|
| 2026.06.05 | ₩83,151 | ₩100,317 | ₩68,090 | ₩70,450 | -15.27% | 940.1만 |
|---|
| 2026.06.04 | ₩69,739 | ₩100,693 | ₩67,728 | ₩94,765 | +35.88% | 685.4만 |
|---|
| 2026.06.03 | ₩93,263 | ₩98,708 | ₩75,613 | ₩78,484 | -15.85% | 488만 |
|---|
| 2026.06.02 | ₩89,977 | ₩99,405 | ₩84,157 | ₩95,892 | +6.57% | 610.5만 |
|---|
| 2026.06.01 | ₩55,845 | ₩86,638 | ₩53,860 | ₩81,810 | +46.49% | 807.8만 |
|---|
| 2026.05.29 | ₩69,887 | ₩69,887 | ₩56,596 | ₩61,022 | -12.68% | 657.6만 |
|---|
| 2026.05.28 | ₩81,555 | ₩82,789 | ₩67,875 | ₩69,900 | -14.29% | 568.4만 |
|---|
| 2026.05.27 | ₩73,763 | ₩88,153 | ₩68,666 | ₩79,355 | +7.58% | 488.9만 |
|---|
| 2026.05.26 | ₩85,833 | ₩93,182 | ₩77,089 | ₩77,478 | -9.73% | 476.4만 |
|---|
| 2026.05.22 | ₩77,209 | ₩82,064 | ₩68,398 | ₩80,281 | +3.98% | 516.1만 |
|---|
| 2026.05.21 | ₩68,935 | ₩81,649 | ₩66,816 | ₩76,847 | +11.48% | 437.2만 |
|---|
| 2026.05.20 | ₩78,188 | ₩79,610 | ₩65,716 | ₩67,741 | -13.36% | 351.7만 |
|---|
| 2026.05.19 | ₩68,720 | ₩77,116 | ₩63,503 | ₩72,422 | +5.39% | 364.4만 |
|---|
| 2026.05.18 | ₩96,656 | ₩96,656 | ₩67,593 | ₩75,251 | -22.15% | 659.6만 |
|---|
| 2026.05.15 | ₩92,512 | ₩102,061 | ₩87,174 | ₩91,198 | -1.42% | 250.5만 |
|---|
| 2026.05.14 | ₩120,568 | ₩122,714 | ₩100,022 | ₩104,609 | -13.24% | 442.4만 |
|---|
| 2026.05.13 | ₩110,067 | ₩138,137 | ₩96,643 | ₩127,797 | +16.11% | 636.6만 |
|---|
| 2026.05.12 | ₩82,856 | ₩112,146 | ₩78,819 | ₩92,820 | +12.03% | 507.3만 |
|---|
| 2026.05.11 | ₩63,262 | ₩94,550 | ₩62,363 | ₩89,709 | +41.81% | 832.3만 |
|---|
| 2026.05.08 | ₩83,124 | ₩85,833 | ₩56,301 | ₩60,539 | -27.17% | 796.3만 |
|---|
| 2026.05.07 | ₩83,808 | ₩83,808 | ₩62,832 | ₩68,385 | -18.40% | 599만 |
|---|
| 2026.05.06 | ₩98,359 | ₩98,574 | ₩80,012 | ₩88,877 | -9.64% | 253.5만 |
|---|
| 2026.05.05 | ₩86,772 | ₩99,593 | ₩85,310 | ₩91,198 | +5.10% | 221.5만 |
|---|
| 2026.05.04 | ₩99,915 | ₩101,095 | ₩83,835 | ₩84,492 | -15.44% | 247만 |
|---|
| 2026.05.01 | ₩75,157 | ₩103,228 | ₩71,375 | ₩94,819 | +26.16% | 291.6만 |
|---|
| 2026.04.30 | ₩70,826 | ₩78,323 | ₩64,388 | ₩76,874 | +8.54% | 213.9만 |
|---|
| 2026.04.29 | ₩59,815 | ₩68,291 | ₩55,858 | ₩67,191 | +12.33% | 302만 |
|---|
| 2026.04.28 | ₩55,255 | ₩62,953 | ₩53,310 | ₩54,719 | -0.97% | 165.9만 |
|---|
| 2026.04.27 | ₩69,431 | ₩69,431 | ₩58,340 | ₩62,014 | -10.68% | 206.6만 |
|---|
| 2026.04.24 | ₩61,330 | ₩80,160 | ₩59,252 | ₩77,786 | +26.83% | 415.2만 |
|---|
| 2026.04.23 | ₩67,070 | ₩71,738 | ₩52,841 | ₩57,562 | -14.18% | 215.7만 |
|---|
| 2026.04.22 | ₩73,763 | ₩77,089 | ₩58,460 | ₩68,117 | -7.65% | 325.2만 |
|---|
| 2026.04.21 | ₩83,835 | ₩92,378 | ₩68,868 | ₩69,431 | -17.18% | 178.6만 |
|---|
| 2026.04.20 | ₩79,060 | ₩82,654 | ₩70,919 | ₩82,158 | +3.92% | 123.7만 |
|---|
| 2026.04.17 | ₩79,369 | ₩80,468 | ₩71,952 | ₩78,430 | -1.18% | 135.1만 |
|---|
| 2026.04.16 | ₩60,432 | ₩76,794 | ₩58,058 | ₩76,244 | +26.17% | 177.3만 |
|---|
| 2026.04.15 | ₩63,825 | ₩66,708 | ₩56,583 | ₩63,208 | -0.97% | 202.7만 |
|---|
| 2026.04.14 | ₩75,332 | ₩75,332 | ₩63,060 | ₩66,762 | -11.38% | 208.5만 |
|---|
| 2026.04.13 | ₩69,082 | ₩75,774 | ₩64,777 | ₩73,320 | +6.13% | 228.6만 |
|---|
| 2026.04.10 | ₩64,375 | ₩74,889 | ₩52,304 | ₩71,523 | +11.10% | 383.6만 |
|---|
| 2026.04.09 | ₩56,328 | ₩66,628 | ₩51,540 | ₩56,623 | +0.52% | 287.8만 |
|---|
| 2026.04.08 | ₩52,304 | ₩57,589 | ₩45,840 | ₩55,952 | +6.97% | 261만 |
|---|
| 2026.04.07 | ₩37,780 | ₩45,572 | ₩37,780 | ₩44,620 | +18.10% | 167.6만 |
|---|
| 2026.04.06 | ₩40,234 | ₩44,244 | ₩36,211 | ₩37,552 | -6.67% | 280.8만 |
|---|
| 2026.04.02 | ₩22,236 | ₩36,211 | ₩22,236 | ₩35,312 | +58.81% | 277.5만 |
|---|
| 2026.04.01 | ₩26,823 | ₩30,390 | ₩24,342 | ₩25,146 | -6.25% | 117.1만 |
|---|
| 2026.03.31 | ₩27,480 | ₩27,480 | ₩20,721 | ₩24,127 | -12.20% | 105.8만 |
|---|
| 2026.03.30 | ₩33,797 | ₩34,454 | ₩22,196 | ₩24,476 | -27.58% | 102.5만 |
|---|
| 2026.03.27 | ₩34,870 | ₩36,251 | ₩30,578 | ₩33,153 | -4.92% | 43.5만 |
|---|
| 2026.03.26 | ₩42,916 | ₩44,459 | ₩32,308 | ₩32,979 | -23.16% | 49.5만 |
|---|
| 2026.03.25 | ₩45,116 | ₩50,266 | ₩42,407 | ₩46,082 | +2.14% | 66.6만 |
|---|
| 2026.03.24 | ₩34,212 | ₩46,940 | ₩34,212 | ₩46,524 | +35.99% | 38.3만 |
|---|