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 | ₩16,133 | ₩13,974 | ₩14,216 | -6.03% | 2055.3만 |
| 2026.10.08 | ₩16,791 | ₩17,515 | ₩13,022 | ₩13,344 | -20.53% | 2475.8만 |
| 2026.10.07 | ₩19,446 | ₩19,969 | ₩17,434 | ₩18,360 | -5.59% | 1060.5만 |
| 2026.10.06 | ₩19,392 | ₩21,002 | ₩19,003 | ₩20,747 | +6.98% | 1677.8만 |
| 2026.10.05 | ₩17,314 | ₩18,266 | ₩15,691 | ₩18,158 | +4.88% | 1450.2만 |
| 2026.10.02 | ₩15,020 | ₩17,019 | ₩14,014 | ₩16,428 | +9.38% | 1152.3만 |
| 2026.10.01 | ₩12,378 | ₩14,524 | ₩11,936 | ₩14,283 | +15.38% | 1272.9만 |
| 2026.09.30 | ₩12,928 | ₩13,545 |
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 | ₩13,035 | ₩13,840 | ₩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 | ₩14,269 | ₩14,524 | ₩12,700 | ₩12,821 | -10.15% | 805.9만 |
|---|
| 2026.09.22 | ₩14,497 | ₩15,503 | ₩13,639 | ₩14,484 | -0.09% | 1285.3만 |
|---|
| 2026.09.21 | ₩14,819 | ₩15,208 | ₩13,947 | ₩14,940 | +0.81% | 1150.6만 |
|---|
| 2026.09.18 | ₩12,982 | ₩14,068 | ₩12,365 | ₩14,014 | +7.95% | 930.5만 |
|---|
| 2026.09.17 | ₩12,982 | ₩13,304 | ₩11,842 | ₩12,311 | -5.17% | 1015.6만 |
|---|
| 2026.09.16 | ₩12,271 | ₩12,620 | ₩11,279 | ₩11,963 | -2.51% | 938.5만 |
|---|
| 2026.09.15 | ₩12,043 | ₩12,700 | ₩11,547 | ₩11,587 | -3.79% | 379.7만 |
|---|
| 2026.09.14 | ₩12,043 | ₩13,156 | ₩11,748 | ₩11,775 | -2.23% | 922.4만 |
|---|
| 2026.09.11 | ₩14,202 | ₩15,221 | ₩14,001 | ₩14,323 | +0.85% | 459.6만 |
|---|
| 2026.09.10 | ₩14,108 | ₩15,610 | ₩13,733 | ₩13,854 | -1.81% | 462.6만 |
|---|
| 2026.09.09 | ₩15,999 | ₩16,777 | ₩15,061 | ₩15,141 | -5.36% | 574.7만 |
|---|
| 2026.09.08 | ₩15,154 | ₩17,635 | ₩15,154 | ₩16,147 | +6.55% | 1084.4만 |
|---|
| 2026.09.04 | ₩13,572 | ₩14,792 | ₩13,250 | ₩14,524 | +7.02% | 811.9만 |
|---|
| 2026.09.03 | ₩13,559 | ₩13,947 | ₩12,298 | ₩13,143 | -3.07% | 644.7만 |
|---|
| 2026.09.02 | ₩13,760 | ₩14,390 | ₩13,304 | ₩13,974 | +1.56% | 395.8만 |
|---|
| 2026.09.01 | ₩14,229 | ₩14,658 | ₩13,424 | ₩14,014 | -1.51% | 443만 |
|---|
| 2026.08.31 | ₩15,195 | ₩15,517 | ₩14,269 | ₩15,275 | +0.53% | 311.5만 |
|---|
| 2026.08.28 | ₩16,120 | ₩16,241 | ₩14,551 | ₩14,900 | -7.57% | 476.4만 |
|---|
| 2026.08.27 | ₩18,212 | ₩18,695 | ₩16,388 | ₩16,978 | -6.77% | 640.1만 |
|---|
| 2026.08.26 | ₩16,294 | ₩17,300 | ₩16,080 | ₩17,193 | +5.51% | 572.2만 |
|---|
| 2026.08.25 | ₩16,643 | ₩17,542 | ₩16,227 | ₩16,925 | +1.69% | 798.6만 |
|---|
| 2026.08.24 | ₩16,013 | ₩17,086 | ₩13,545 | ₩15,423 | -3.69% | 1346만 |
|---|
| 2026.08.21 | ₩23,027 | ₩24,448 | ₩20,277 | ₩21,270 | -7.63% | 972.4만 |
|---|
| 2026.08.20 | ₩20,452 | ₩23,335 | ₩19,379 | ₩22,946 | +12.20% | 989만 |
|---|
| 2026.08.19 | ₩25,642 | ₩26,420 | ₩20,385 | ₩20,532 | -19.93% | 1360만 |
|---|
| 2026.08.18 | ₩30,577 | ₩32,790 | ₩23,952 | ₩24,033 | -21.40% | 1052.4만 |
|---|
| 2026.08.17 | ₩33,541 | ₩36,974 | ₩31,006 | ₩34,439 | +2.68% | 983.7만 |
|---|
| 2026.08.14 | ₩25,172 | ₩33,528 | ₩24,944 | ₩32,321 | +28.40% | 1345.2만 |
|---|
| 2026.08.13 | ₩27,171 | ₩30,644 | ₩24,810 | ₩24,891 | -8.39% | 767.3만 |
|---|
| 2026.08.12 | ₩29,491 | ₩29,853 | ₩24,515 | ₩28,096 | -4.73% | 1108만 |
|---|
| 2026.08.11 | ₩26,393 | ₩27,680 | ₩23,898 | ₩26,514 | +0.46% | 718.2만 |
|---|
| 2026.08.10 | ₩29,343 | ₩32,428 | ₩24,421 | ₩26,031 | -11.29% | 1657.6만 |
|---|
| 2026.08.07 | ₩29,611 | ₩32,186 | ₩25,320 | ₩27,063 | -8.61% | 2033.2만 |
|---|
| 2026.08.06 | ₩21,954 | ₩26,809 | ₩20,948 | ₩23,188 | +5.62% | 1137.4만 |
|---|
| 2026.08.05 | ₩24,556 | ₩29,316 | ₩24,341 | ₩24,663 | +0.44% | 1144.1만 |
|---|
| 2026.08.04 | ₩24,944 | ₩27,466 | ₩23,134 | ₩25,964 | +4.09% | 1656.7만 |
|---|
| 2026.08.03 | ₩12,700 | ₩18,869 | ₩12,097 | ₩18,588 | +46.36% | 1067만 |
|---|
| 2026.07.31 | ₩15,691 | ₩16,482 | ₩13,049 | ₩13,947 | -11.11% | 1053.1만 |
|---|
| 2026.07.30 | ₩11,077 | ₩12,901 | ₩10,997 | ₩12,740 | +15.01% | 866.6만 |
|---|
| 2026.07.29 | ₩12,794 | ₩12,861 | ₩9,307 | ₩9,401 | -26.52% | 713.2만 |
|---|
| 2026.07.28 | ₩14,242 | ₩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 | ₩20,210 | ₩20,479 | ₩16,563 | ₩16,764 | -17.05% | 481.3만 |
|---|
| 2026.07.23 | ₩20,143 | ₩24,234 | ₩20,023 | ₩21,391 | +6.19% | 524만 |
|---|
| 2026.07.22 | ₩22,584 | ₩23,657 | ₩20,586 | ₩20,787 | -7.96% | 575.1만 |
|---|
| 2026.07.21 | ₩20,224 | ₩24,757 | ₩20,130 | ₩24,341 | +20.36% | 595.9만 |
|---|
| 2026.07.20 | ₩19,446 | ₩20,117 | ₩18,239 | ₩18,588 | -4.41% | 344.2만 |
|---|
| 2026.07.17 | ₩16,147 | ₩19,714 | ₩14,524 | ₩18,266 | +13.12% | 582.1만 |
|---|
| 2026.07.16 | ₩19,446 | ₩20,318 | ₩16,737 | ₩17,676 | -9.10% | 525.4만 |
|---|
| 2026.07.15 | ₩28,042 | ₩28,042 | ₩19,741 | ₩21,028 | -25.01% | 690.1만 |
|---|
| 2026.07.14 | ₩25,897 | ₩29,692 | ₩25,347 | ₩28,512 | +10.10% | 558.7만 |
|---|
| 2026.07.13 | ₩24,636 | ₩25,481 | ₩21,806 | ₩22,852 | -7.24% | 521.5만 |
|---|
| 2026.07.10 | ₩26,058 | ₩28,740 | ₩23,603 | ₩26,487 | +1.65% | 394.8만 |
|---|
| 2026.07.09 | ₩26,594 | ₩29,907 | ₩25,950 | ₩27,560 | +3.63% | 605.7만 |
|---|
| 2026.07.08 | ₩23,845 | ₩25,883 | ₩22,705 | ₩24,314 | +1.97% | 332.6만 |
|---|
| 2026.07.07 | ₩26,232 | ₩29,826 | ₩23,013 | ₩24,381 | -7.06% | 449.9만 |
|---|
| 2026.07.06 | ₩26,929 | ₩31,489 | ₩25,481 | ₩28,431 | +5.58% | 446.5만 |
|---|
| 2026.07.02 | ₩35,673 | ₩37,283 | ₩23,483 | ₩27,332 | -23.38% | 739.4만 |
|---|
| 2026.07.01 | ₩39,898 | ₩42,111 | ₩35,874 | ₩36,988 | -7.29% | 366.2만 |
|---|
| 2026.06.30 | ₩41,574 | ₩44,913 | ₩40,300 | ₩42,392 | +1.97% | 372.3만 |
|---|
| 2026.06.29 | ₩35,982 | ₩43,827 | ₩33,152 | ₩43,639 | +21.28% | 640.9만 |
|---|
| 2026.06.26 | ₩33,742 | ₩38,878 | ₩31,395 | ₩36,062 | +6.88% | 641.2만 |
|---|
| 2026.06.25 | ₩45,128 | ₩45,678 | ₩35,271 | ₩37,739 | -16.37% | 761.1만 |
|---|
| 2026.06.24 | ₩44,511 | ₩44,525 | ₩37,242 | ₩41,909 | -5.85% | 739.8만 |
|---|
| 2026.06.23 | ₩50,278 | ₩52,222 | ₩41,333 | ₩43,277 | -13.92% | 808.9만 |
|---|
| 2026.06.22 | ₩54,368 | ₩63,300 | ₩49,352 | ₩59,518 | +9.47% | 1059.7만 |
|---|
| 2026.06.18 | ₩62,039 | ₩62,334 | ₩50,962 | ₩53,631 | -13.55% | 1078.1만 |
|---|
| 2026.06.17 | ₩62,187 | ₩64,373 | ₩56,326 | ₩57,091 | -8.19% | 682.5만 |
|---|
| 2026.06.16 | ₩78,816 | ₩79,956 | ₩59,022 | ₩59,813 | -24.11% | 883.8만 |
|---|
| 2026.06.15 | ₩66,612 | ₩78,588 | ₩65,754 | ₩75,799 | +13.79% | 795.7만 |
|---|
| 2026.06.12 | ₩63,407 | ₩68,208 | ₩56,393 | ₩60,457 | -4.65% | 808.2만 |
|---|
| 2026.06.11 | ₩59,625 | ₩64,869 | ₩55,294 | ₩63,005 | +5.67% | 948.7만 |
|---|
| 2026.06.10 | ₩62,817 | ₩71,749 | ₩59,598 | ₩64,829 | +3.20% | 1045.9만 |
|---|
| 2026.06.09 | ₩91,369 | ₩95,218 | ₩54,972 | ₩56,635 | -38.02% | 1332.5만 |
|---|
| 2026.06.08 | ₩76,778 | ₩91,195 | ₩70,730 | ₩85,683 | +11.60% | 675.2만 |
|---|
| 2026.06.05 | ₩83,148 | ₩100,314 | ₩68,088 | ₩70,448 | -15.27% | 940.1만 |
|---|
| 2026.06.04 | ₩69,737 | ₩100,690 | ₩67,726 | ₩94,762 | +35.88% | 685.4만 |
|---|
| 2026.06.03 | ₩93,260 | ₩98,705 | ₩75,611 | ₩78,481 | -15.85% | 488만 |
|---|
| 2026.06.02 | ₩89,974 | ₩99,402 | ₩84,154 | ₩95,889 | +6.57% | 610.5만 |
|---|
| 2026.06.01 | ₩55,843 | ₩86,635 | ₩53,859 | ₩81,807 | +46.49% | 807.8만 |
|---|
| 2026.05.29 | ₩69,885 | ₩69,885 | ₩56,594 | ₩61,020 | -12.68% | 657.6만 |
|---|
| 2026.05.28 | ₩81,552 | ₩82,786 | ₩67,873 | ₩69,898 | -14.29% | 568.4만 |
|---|
| 2026.05.27 | ₩73,761 | ₩88,151 | ₩68,664 | ₩79,353 | +7.58% | 488.9만 |
|---|
| 2026.05.26 | ₩85,830 | ₩93,180 | ₩77,086 | ₩77,475 | -9.73% | 476.4만 |
|---|
| 2026.05.22 | ₩77,207 | ₩82,062 | ₩68,396 | ₩80,278 | +3.98% | 516.1만 |
|---|
| 2026.05.21 | ₩68,933 | ₩81,646 | ₩66,814 | ₩76,845 | +11.48% | 437.2만 |
|---|
| 2026.05.20 | ₩78,186 | ₩79,608 | ₩65,714 | ₩67,739 | -13.36% | 351.7만 |
|---|
| 2026.05.19 | ₩68,718 | ₩77,113 | ₩63,501 | ₩72,419 | +5.39% | 364.4만 |
|---|
| 2026.05.18 | ₩96,653 | ₩96,653 | ₩67,591 | ₩75,249 | -22.15% | 659.6만 |
|---|
| 2026.05.15 | ₩92,509 | ₩102,058 | ₩87,172 | ₩91,195 | -1.42% | 250.5만 |
|---|
| 2026.05.14 | ₩120,565 | ₩122,711 | ₩100,019 | ₩104,606 | -13.24% | 442.4만 |
|---|
| 2026.05.13 | ₩110,064 | ₩138,133 | ₩96,640 | ₩127,793 | +16.11% | 636.6만 |
|---|
| 2026.05.12 | ₩82,853 | ₩112,143 | ₩78,816 | ₩92,818 | +12.03% | 507.3만 |
|---|
| 2026.05.11 | ₩63,260 | ₩94,548 | ₩62,361 | ₩89,706 | +41.81% | 832.3만 |
|---|
| 2026.05.08 | ₩83,121 | ₩85,830 | ₩56,299 | ₩60,537 | -27.17% | 796.3만 |
|---|
| 2026.05.07 | ₩83,805 | ₩83,805 | ₩62,831 | ₩68,383 | -18.40% | 599만 |
|---|
| 2026.05.06 | ₩98,356 | ₩98,571 | ₩80,010 | ₩88,875 | -9.64% | 253.5만 |
|---|
| 2026.05.05 | ₩86,769 | ₩99,590 | ₩85,307 | ₩91,195 | +5.10% | 221.5만 |
|---|
| 2026.05.04 | ₩99,912 | ₩101,092 | ₩83,832 | ₩84,489 | -15.44% | 247만 |
|---|
| 2026.05.01 | ₩75,155 | ₩103,224 | ₩71,373 | ₩94,816 | +26.16% | 291.6만 |
|---|
| 2026.04.30 | ₩70,823 | ₩78,320 | ₩64,386 | ₩76,872 | +8.54% | 213.9만 |
|---|
| 2026.04.29 | ₩59,813 | ₩68,289 | ₩55,857 | ₩67,189 | +12.33% | 302만 |
|---|
| 2026.04.28 | ₩55,253 | ₩62,951 | ₩53,309 | ₩54,717 | -0.97% | 165.9만 |
|---|
| 2026.04.27 | ₩69,429 | ₩69,429 | ₩58,338 | ₩62,012 | -10.68% | 206.6만 |
|---|
| 2026.04.24 | ₩61,329 | ₩80,158 | ₩59,250 | ₩77,784 | +26.83% | 415.2만 |
|---|
| 2026.04.23 | ₩67,068 | ₩71,735 | ₩52,839 | ₩57,560 | -14.18% | 215.7만 |
|---|
| 2026.04.22 | ₩73,761 | ₩77,086 | ₩58,459 | ₩68,114 | -7.65% | 325.2만 |
|---|
| 2026.04.21 | ₩83,832 | ₩92,375 | ₩68,865 | ₩69,429 | -17.18% | 178.6만 |
|---|
| 2026.04.20 | ₩79,058 | ₩82,652 | ₩70,917 | ₩82,156 | +3.92% | 123.7만 |
|---|
| 2026.04.17 | ₩79,366 | ₩80,466 | ₩71,950 | ₩78,428 | -1.18% | 135.1만 |
|---|
| 2026.04.16 | ₩60,430 | ₩76,791 | ₩58,056 | ₩76,242 | +26.17% | 177.3만 |
|---|
| 2026.04.15 | ₩63,823 | ₩66,706 | ₩56,581 | ₩63,206 | -0.97% | 202.7만 |
|---|
| 2026.04.14 | ₩75,330 | ₩75,330 | ₩63,059 | ₩66,760 | -11.38% | 208.5만 |
|---|
| 2026.04.13 | ₩69,080 | ₩75,772 | ₩64,775 | ₩73,318 | +6.13% | 228.6만 |
|---|
| 2026.04.10 | ₩64,373 | ₩74,887 | ₩52,303 | ₩71,521 | +11.10% | 383.6만 |
|---|
| 2026.04.09 | ₩56,326 | ₩66,626 | ₩51,538 | ₩56,621 | +0.52% | 287.8만 |
|---|
| 2026.04.08 | ₩52,303 | ₩57,587 | ₩45,839 | ₩55,951 | +6.97% | 261만 |
|---|
| 2026.04.07 | ₩37,779 | ₩45,571 | ₩37,779 | ₩44,618 | +18.10% | 167.6만 |
|---|
| 2026.04.06 | ₩40,233 | ₩44,243 | ₩36,210 | ₩37,551 | -6.67% | 280.8만 |
|---|
| 2026.04.02 | ₩22,235 | ₩36,210 | ₩22,235 | ₩35,311 | +58.81% | 277.5만 |
|---|
| 2026.04.01 | ₩26,822 | ₩30,389 | ₩24,341 | ₩25,146 | -6.25% | 117.1만 |
|---|
| 2026.03.31 | ₩27,479 | ₩27,479 | ₩20,720 | ₩24,126 | -12.20% | 105.8만 |
|---|
| 2026.03.30 | ₩33,796 | ₩34,453 | ₩22,195 | ₩24,475 | -27.58% | 102.5만 |
|---|
| 2026.03.27 | ₩34,869 | ₩36,250 | ₩30,577 | ₩33,152 | -4.92% | 43.5만 |
|---|
| 2026.03.26 | ₩42,915 | ₩44,457 | ₩32,307 | ₩32,978 | -23.16% | 49.5만 |
|---|
| 2026.03.25 | ₩45,115 | ₩50,264 | ₩42,406 | ₩46,080 | +2.14% | 66.6만 |
|---|
| 2026.03.24 | ₩34,211 | ₩46,939 | ₩34,211 | ₩46,523 | +35.99% | 38.3만 |
|---|