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 | ₩15,130 | ₩16,136 | ₩13,976 | ₩14,218 | -6.03% | 2055.3만 |
| 2026.10.08 | ₩16,793 | ₩17,517 | ₩13,024 | ₩13,346 | -20.53% | 2475.8만 |
| 2026.10.07 | ₩19,449 | ₩19,972 | ₩17,437 | ₩18,362 | -5.59% | 1060.5만 |
| 2026.10.06 | ₩19,395 | ₩21,005 | ₩19,006 | ₩20,750 | +6.98% | 1677.8만 |
| 2026.10.05 | ₩17,316 | ₩18,268 | ₩15,693 | ₩18,161 | +4.88% | 1450.2만 |
| 2026.10.02 | ₩15,022 | ₩17,021 | ₩14,016 | ₩16,431 | +9.38% | 1152.3만 |
| 2026.10.01 | ₩12,380 | ₩14,526 | ₩11,937 | ₩14,285 | +15.38% | 1272.9만 |
| 2026.09.30 | ₩12,930 | ₩13,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,300 |
| -4.88% |
| 757.2만 |
| 2026.09.29 | ₩12,206 | ₩13,413 | ₩11,870 | ₩12,689 | +3.96% | 1089.1만 |
|---|
| 2026.09.28 | ₩12,595 | ₩13,145 | ₩10,932 | ₩11,750 | -6.71% | 1101.1만 |
|---|
| 2026.09.25 | ₩13,037 | ₩13,842 | ₩12,554 | ₩12,876 | -1.23% | 958.1만 |
|---|
| 2026.09.24 | ₩12,326 | ₩13,480 | ₩12,005 | ₩12,823 | +4.03% | 842.8만 |
|---|
| 2026.09.23 | ₩14,271 | ₩14,526 | ₩12,702 | ₩12,823 | -10.15% | 805.9만 |
|---|
| 2026.09.22 | ₩14,499 | ₩15,505 | ₩13,641 | ₩14,486 | -0.09% | 1285.3만 |
|---|
| 2026.09.21 | ₩14,821 | ₩15,210 | ₩13,949 | ₩14,942 | +0.81% | 1150.6만 |
|---|
| 2026.09.18 | ₩12,984 | ₩14,070 | ₩12,367 | ₩14,016 | +7.95% | 930.5만 |
|---|
| 2026.09.17 | ₩12,984 | ₩13,306 | ₩11,844 | ₩12,313 | -5.17% | 1015.6만 |
|---|
| 2026.09.16 | ₩12,273 | ₩12,622 | ₩11,280 | ₩11,964 | -2.51% | 938.5만 |
|---|
| 2026.09.15 | ₩12,045 | ₩12,702 | ₩11,549 | ₩11,589 | -3.79% | 379.7만 |
|---|
| 2026.09.14 | ₩12,045 | ₩13,158 | ₩11,750 | ₩11,777 | -2.23% | 922.4만 |
|---|
| 2026.09.11 | ₩14,204 | ₩15,224 | ₩14,003 | ₩14,325 | +0.85% | 459.6만 |
|---|
| 2026.09.10 | ₩14,110 | ₩15,613 | ₩13,735 | ₩13,856 | -1.81% | 462.6만 |
|---|
| 2026.09.09 | ₩16,002 | ₩16,780 | ₩15,063 | ₩15,143 | -5.36% | 574.7만 |
|---|
| 2026.09.08 | ₩15,157 | ₩17,638 | ₩15,157 | ₩16,149 | +6.55% | 1084.4만 |
|---|
| 2026.09.04 | ₩13,574 | ₩14,794 | ₩13,252 | ₩14,526 | +7.02% | 811.9만 |
|---|
| 2026.09.03 | ₩13,560 | ₩13,949 | ₩12,300 | ₩13,145 | -3.07% | 644.7만 |
|---|
| 2026.09.02 | ₩13,762 | ₩14,392 | ₩13,306 | ₩13,976 | +1.56% | 395.8만 |
|---|
| 2026.09.01 | ₩14,231 | ₩14,660 | ₩13,426 | ₩14,016 | -1.51% | 443만 |
|---|
| 2026.08.31 | ₩15,197 | ₩15,519 | ₩14,271 | ₩15,277 | +0.53% | 311.5만 |
|---|
| 2026.08.28 | ₩16,122 | ₩16,243 | ₩14,553 | ₩14,902 | -7.57% | 476.4만 |
|---|
| 2026.08.27 | ₩18,215 | ₩18,698 | ₩16,391 | ₩16,981 | -6.77% | 640.1만 |
|---|
| 2026.08.26 | ₩16,297 | ₩17,303 | ₩16,082 | ₩17,195 | +5.51% | 572.2만 |
|---|
| 2026.08.25 | ₩16,645 | ₩17,544 | ₩16,230 | ₩16,927 | +1.69% | 798.6만 |
|---|
| 2026.08.24 | ₩16,015 | ₩17,088 | ₩13,547 | ₩15,425 | -3.69% | 1346만 |
|---|
| 2026.08.21 | ₩23,030 | ₩24,452 | ₩20,280 | ₩21,273 | -7.63% | 972.4만 |
|---|
| 2026.08.20 | ₩20,455 | ₩23,338 | ₩19,382 | ₩22,949 | +12.20% | 989만 |
|---|
| 2026.08.19 | ₩25,645 | ₩26,423 | ₩20,388 | ₩20,535 | -19.93% | 1360만 |
|---|
| 2026.08.18 | ₩30,581 | ₩32,795 | ₩23,955 | ₩24,036 | -21.40% | 1052.4만 |
|---|
| 2026.08.17 | ₩33,546 | ₩36,979 | ₩31,011 | ₩34,444 | +2.68% | 983.7만 |
|---|
| 2026.08.14 | ₩25,176 | ₩33,532 | ₩24,948 | ₩32,325 | +28.40% | 1345.2만 |
|---|
| 2026.08.13 | ₩27,175 | ₩30,648 | ₩24,814 | ₩24,894 | -8.39% | 767.3만 |
|---|
| 2026.08.12 | ₩29,495 | ₩29,857 | ₩24,519 | ₩28,100 | -4.73% | 1108만 |
|---|
| 2026.08.11 | ₩26,397 | ₩27,684 | ₩23,902 | ₩26,517 | +0.46% | 718.2만 |
|---|
| 2026.08.10 | ₩29,347 | ₩32,432 | ₩24,425 | ₩26,034 | -11.29% | 1657.6만 |
|---|
| 2026.08.07 | ₩29,616 | ₩32,191 | ₩25,324 | ₩27,067 | -8.61% | 2033.2만 |
|---|
| 2026.08.06 | ₩21,957 | ₩26,812 | ₩20,951 | ₩23,191 | +5.62% | 1137.4만 |
|---|
| 2026.08.05 | ₩24,559 | ₩29,321 | ₩24,344 | ₩24,666 | +0.44% | 1144.1만 |
|---|
| 2026.08.04 | ₩24,948 | ₩27,470 | ₩23,137 | ₩25,967 | +4.09% | 1656.7만 |
|---|
| 2026.08.03 | ₩12,702 | ₩18,872 | ₩12,098 | ₩18,590 | +46.36% | 1067만 |
|---|
| 2026.07.31 | ₩15,693 | ₩16,484 | ₩13,051 | ₩13,949 | -11.11% | 1053.1만 |
|---|
| 2026.07.30 | ₩11,079 | ₩12,903 | ₩10,999 | ₩12,742 | +15.01% | 866.6만 |
|---|
| 2026.07.29 | ₩12,796 | ₩12,863 | ₩9,309 | ₩9,402 | -26.52% | 713.2만 |
|---|
| 2026.07.28 | ₩14,244 | ₩14,352 | ₩10,703 | ₩12,782 | -10.26% | 631.6만 |
|---|
| 2026.07.27 | ₩16,927 | ₩17,705 | ₩14,097 | ₩15,948 | -5.78% | 419.3만 |
|---|
| 2026.07.24 | ₩20,213 | ₩20,481 | ₩16,565 | ₩16,766 | -17.05% | 481.3만 |
|---|
| 2026.07.23 | ₩20,146 | ₩24,237 | ₩20,025 | ₩21,394 | +6.19% | 524만 |
|---|
| 2026.07.22 | ₩22,587 | ₩23,660 | ₩20,589 | ₩20,790 | -7.96% | 575.1만 |
|---|
| 2026.07.21 | ₩20,227 | ₩24,760 | ₩20,133 | ₩24,344 | +20.36% | 595.9만 |
|---|
| 2026.07.20 | ₩19,449 | ₩20,119 | ₩18,242 | ₩18,590 | -4.41% | 344.2만 |
|---|
| 2026.07.17 | ₩16,149 | ₩19,717 | ₩14,526 | ₩18,268 | +13.12% | 582.1만 |
|---|
| 2026.07.16 | ₩19,449 | ₩20,321 | ₩16,739 | ₩17,678 | -9.10% | 525.4만 |
|---|
| 2026.07.15 | ₩28,046 | ₩28,046 | ₩19,744 | ₩21,031 | -25.01% | 690.1만 |
|---|
| 2026.07.14 | ₩25,900 | ₩29,696 | ₩25,350 | ₩28,516 | +10.10% | 558.7만 |
|---|
| 2026.07.13 | ₩24,639 | ₩25,485 | ₩21,809 | ₩22,856 | -7.24% | 521.5만 |
|---|
| 2026.07.10 | ₩26,061 | ₩28,744 | ₩23,607 | ₩26,490 | +1.65% | 394.8만 |
|---|
| 2026.07.09 | ₩26,598 | ₩29,911 | ₩25,954 | ₩27,564 | +3.63% | 605.7만 |
|---|
| 2026.07.08 | ₩23,848 | ₩25,887 | ₩22,708 | ₩24,318 | +1.97% | 332.6만 |
|---|
| 2026.07.07 | ₩26,236 | ₩29,830 | ₩23,017 | ₩24,385 | -7.06% | 449.9만 |
|---|
| 2026.07.06 | ₩26,933 | ₩31,493 | ₩25,485 | ₩28,435 | +5.58% | 446.5만 |
|---|
| 2026.07.02 | ₩35,678 | ₩37,288 | ₩23,486 | ₩27,335 | -23.38% | 739.4만 |
|---|
| 2026.07.01 | ₩39,903 | ₩42,117 | ₩35,880 | ₩36,993 | -7.29% | 366.2만 |
|---|
| 2026.06.30 | ₩41,580 | ₩44,920 | ₩40,306 | ₩42,398 | +1.97% | 372.3만 |
|---|
| 2026.06.29 | ₩35,987 | ₩43,833 | ₩33,157 | ₩43,646 | +21.28% | 640.9만 |
|---|
| 2026.06.26 | ₩33,747 | ₩38,884 | ₩31,400 | ₩36,067 | +6.88% | 641.2만 |
|---|
| 2026.06.25 | ₩45,134 | ₩45,684 | ₩35,276 | ₩37,744 | -16.37% | 761.1만 |
|---|
| 2026.06.24 | ₩44,517 | ₩44,531 | ₩37,248 | ₩41,915 | -5.85% | 739.8만 |
|---|
| 2026.06.23 | ₩50,285 | ₩52,230 | ₩41,339 | ₩43,283 | -13.92% | 808.9만 |
|---|
| 2026.06.22 | ₩54,376 | ₩63,309 | ₩49,359 | ₩59,526 | +9.47% | 1059.7만 |
|---|
| 2026.06.18 | ₩62,048 | ₩62,343 | ₩50,969 | ₩53,638 | -13.55% | 1078.1만 |
|---|
| 2026.06.17 | ₩62,196 | ₩64,382 | ₩56,334 | ₩57,099 | -8.19% | 682.5만 |
|---|
| 2026.06.16 | ₩78,828 | ₩79,968 | ₩59,030 | ₩59,822 | -24.11% | 883.8만 |
|---|
| 2026.06.15 | ₩66,622 | ₩78,600 | ₩65,763 | ₩75,810 | +13.79% | 795.7만 |
|---|
| 2026.06.12 | ₩63,416 | ₩68,218 | ₩56,401 | ₩60,465 | -4.65% | 808.2만 |
|---|
| 2026.06.11 | ₩59,634 | ₩64,878 | ₩55,301 | ₩63,014 | +5.67% | 948.7만 |
|---|
| 2026.06.10 | ₩62,826 | ₩71,759 | ₩59,607 | ₩64,838 | +3.20% | 1045.9만 |
|---|
| 2026.06.09 | ₩91,382 | ₩95,232 | ₩54,979 | ₩56,643 | -38.02% | 1332.5만 |
|---|
| 2026.06.08 | ₩76,789 | ₩91,208 | ₩70,740 | ₩85,695 | +11.60% | 675.2만 |
|---|
| 2026.06.05 | ₩83,160 | ₩100,328 | ₩68,097 | ₩70,458 | -15.27% | 940.1만 |
|---|
| 2026.06.04 | ₩69,747 | ₩100,704 | ₩67,735 | ₩94,776 | +35.88% | 685.4만 |
|---|
| 2026.06.03 | ₩93,273 | ₩98,719 | ₩75,622 | ₩78,492 | -15.85% | 488만 |
|---|
| 2026.06.02 | ₩89,987 | ₩99,416 | ₩84,166 | ₩95,902 | +6.57% | 610.5만 |
|---|
| 2026.06.01 | ₩55,851 | ₩86,647 | ₩53,866 | ₩81,819 | +46.49% | 807.8만 |
|---|
| 2026.05.29 | ₩69,895 | ₩69,895 | ₩56,602 | ₩61,029 | -12.68% | 657.6만 |
|---|
| 2026.05.28 | ₩81,564 | ₩82,798 | ₩67,883 | ₩69,908 | -14.29% | 568.4만 |
|---|
| 2026.05.27 | ₩73,771 | ₩88,163 | ₩68,674 | ₩79,364 | +7.58% | 488.9만 |
|---|
| 2026.05.26 | ₩85,843 | ₩93,193 | ₩77,097 | ₩77,486 | -9.73% | 476.4만 |
|---|
| 2026.05.22 | ₩77,218 | ₩82,074 | ₩68,406 | ₩80,290 | +3.98% | 516.1만 |
|---|
| 2026.05.21 | ₩68,942 | ₩81,658 | ₩66,823 | ₩76,856 | +11.48% | 437.2만 |
|---|
| 2026.05.20 | ₩78,197 | ₩79,619 | ₩65,723 | ₩67,749 | -13.36% | 351.7만 |
|---|
| 2026.05.19 | ₩68,728 | ₩77,124 | ₩63,510 | ₩72,430 | +5.39% | 364.4만 |
|---|
| 2026.05.18 | ₩96,667 | ₩96,667 | ₩67,601 | ₩75,260 | -22.15% | 659.6만 |
|---|
| 2026.05.15 | ₩92,522 | ₩102,072 | ₩87,184 | ₩91,208 | -1.42% | 250.5만 |
|---|
| 2026.05.14 | ₩120,582 | ₩122,728 | ₩100,033 | ₩104,621 | -13.24% | 442.4만 |
|---|
| 2026.05.13 | ₩110,080 | ₩138,153 | ₩96,653 | ₩127,812 | +16.11% | 636.6만 |
|---|
| 2026.05.12 | ₩82,865 | ₩112,159 | ₩78,828 | ₩92,831 | +12.03% | 507.3만 |
|---|
| 2026.05.11 | ₩63,269 | ₩94,561 | ₩62,370 | ₩89,719 | +41.81% | 832.3만 |
|---|
| 2026.05.08 | ₩83,133 | ₩85,843 | ₩56,307 | ₩60,546 | -27.17% | 796.3만 |
|---|
| 2026.05.07 | ₩83,817 | ₩83,817 | ₩62,839 | ₩68,392 | -18.40% | 599만 |
|---|
| 2026.05.06 | ₩98,370 | ₩98,585 | ₩80,021 | ₩88,887 | -9.64% | 253.5만 |
|---|
| 2026.05.05 | ₩86,781 | ₩99,604 | ₩85,319 | ₩91,208 | +5.10% | 221.5만 |
|---|
| 2026.05.04 | ₩99,926 | ₩101,106 | ₩83,844 | ₩84,501 | -15.44% | 247만 |
|---|
| 2026.05.01 | ₩75,166 | ₩103,239 | ₩71,383 | ₩94,829 | +26.16% | 291.6만 |
|---|
| 2026.04.30 | ₩70,834 | ₩78,331 | ₩64,395 | ₩76,883 | +8.54% | 213.9만 |
|---|
| 2026.04.29 | ₩59,822 | ₩68,298 | ₩55,865 | ₩67,199 | +12.33% | 302만 |
|---|
| 2026.04.28 | ₩55,261 | ₩62,960 | ₩53,316 | ₩54,725 | -0.97% | 165.9만 |
|---|
| 2026.04.27 | ₩69,439 | ₩69,439 | ₩58,346 | ₩62,021 | -10.68% | 206.6만 |
|---|
| 2026.04.24 | ₩61,337 | ₩80,169 | ₩59,258 | ₩77,795 | +26.83% | 415.2만 |
|---|
| 2026.04.23 | ₩67,078 | ₩71,746 | ₩52,847 | ₩57,568 | -14.18% | 215.7만 |
|---|
| 2026.04.22 | ₩73,771 | ₩77,097 | ₩58,467 | ₩68,124 | -7.65% | 325.2만 |
|---|
| 2026.04.21 | ₩83,844 | ₩92,388 | ₩68,875 | ₩69,439 | -17.18% | 178.6만 |
|---|
| 2026.04.20 | ₩79,069 | ₩82,664 | ₩70,927 | ₩82,167 | +3.92% | 123.7만 |
|---|
| 2026.04.17 | ₩79,378 | ₩80,477 | ₩71,960 | ₩78,439 | -1.18% | 135.1만 |
|---|
| 2026.04.16 | ₩60,439 | ₩76,802 | ₩58,064 | ₩76,252 | +26.17% | 177.3만 |
|---|
| 2026.04.15 | ₩63,832 | ₩66,716 | ₩56,589 | ₩63,215 | -0.97% | 202.7만 |
|---|
| 2026.04.14 | ₩75,340 | ₩75,340 | ₩63,067 | ₩66,769 | -11.38% | 208.5만 |
|---|
| 2026.04.13 | ₩69,090 | ₩75,783 | ₩64,784 | ₩73,328 | +6.13% | 228.6만 |
|---|
| 2026.04.10 | ₩64,382 | ₩74,898 | ₩52,310 | ₩71,531 | +11.10% | 383.6만 |
|---|
| 2026.04.09 | ₩56,334 | ₩66,635 | ₩51,546 | ₩56,629 | +0.52% | 287.8만 |
|---|
| 2026.04.08 | ₩52,310 | ₩57,595 | ₩45,845 | ₩55,959 | +6.97% | 261만 |
|---|
| 2026.04.07 | ₩37,784 | ₩45,577 | ₩37,784 | ₩44,625 | +18.10% | 167.6만 |
|---|
| 2026.04.06 | ₩40,239 | ₩44,249 | ₩36,215 | ₩37,556 | -6.67% | 280.8만 |
|---|
| 2026.04.02 | ₩22,239 | ₩36,215 | ₩22,239 | ₩35,316 | +58.81% | 277.5만 |
|---|
| 2026.04.01 | ₩26,826 | ₩30,394 | ₩24,344 | ₩25,149 | -6.25% | 117.1만 |
|---|
| 2026.03.31 | ₩27,483 | ₩27,483 | ₩20,723 | ₩24,130 | -12.20% | 105.8만 |
|---|
| 2026.03.30 | ₩33,801 | ₩34,458 | ₩22,198 | ₩24,479 | -27.58% | 102.5만 |
|---|
| 2026.03.27 | ₩34,874 | ₩36,255 | ₩30,581 | ₩33,157 | -4.92% | 43.5만 |
|---|
| 2026.03.26 | ₩42,921 | ₩44,464 | ₩32,312 | ₩32,982 | -23.16% | 49.5만 |
|---|
| 2026.03.25 | ₩45,121 | ₩50,272 | ₩42,412 | ₩46,087 | +2.14% | 66.6만 |
|---|
| 2026.03.24 | ₩34,216 | ₩46,945 | ₩34,216 | ₩46,529 | +35.99% | 38.3만 |
|---|