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 | ₩15,127 | ₩16,133 | ₩13,974 | ₩14,215 | -6.03% | 2055.3만 |
| 2026.10.08 | ₩16,790 | ₩17,514 | ₩13,022 | ₩13,344 | -20.53% | 2475.8만 |
| 2026.10.07 | ₩19,446 | ₩19,969 | ₩17,434 | ₩18,359 | -5.59% | 1060.5만 |
| 2026.10.06 | ₩19,392 | ₩21,001 | ₩19,003 | ₩20,746 | +6.98% | 1677.8만 |
| 2026.10.05 | ₩17,313 | ₩18,265 | ₩15,691 | ₩18,158 | +4.88% | 1450.2만 |
| 2026.10.02 | ₩15,020 | ₩17,018 | ₩14,014 | ₩16,428 | +9.38% | 1152.3만 |
| 2026.10.01 | ₩12,378 | ₩14,524 | ₩11,936 | ₩14,282 | +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 | ₩11,868 | ₩12,687 | +3.96% | 1089.1만 |
|---|
| 2026.09.28 | ₩12,593 | ₩13,142 | ₩10,930 | ₩11,748 | -6.71% | 1101.1만 |
|---|
| 2026.09.25 | ₩13,035 | ₩13,840 | ₩12,552 | ₩12,874 | -1.23% | 958.1만 |
|---|
| 2026.09.24 | ₩12,324 | ₩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 | ₩13,303 | ₩11,842 | ₩12,311 | -5.17% | 1015.6만 |
|---|
| 2026.09.16 | ₩12,271 | ₩12,619 | ₩11,278 | ₩11,962 | -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 | ₩13,853 | -1.81% | 462.6만 |
|---|
| 2026.09.09 | ₩15,999 | ₩16,777 | ₩15,060 | ₩15,141 | -5.36% | 574.7만 |
|---|
| 2026.09.08 | ₩15,154 | ₩17,635 | ₩15,154 | ₩16,146 | +6.55% | 1084.4만 |
|---|
| 2026.09.04 | ₩13,572 | ₩14,792 | ₩13,250 | ₩14,524 | +7.02% | 811.9만 |
|---|
| 2026.09.03 | ₩13,558 | ₩13,947 | ₩12,298 | ₩13,142 | -3.07% | 644.7만 |
|---|
| 2026.09.02 | ₩13,759 | ₩14,390 | ₩13,303 | ₩13,974 | +1.56% | 395.8만 |
|---|
| 2026.09.01 | ₩14,229 | ₩14,658 | ₩13,424 | ₩14,014 | -1.51% | 443만 |
|---|
| 2026.08.31 | ₩15,194 | ₩15,516 | ₩14,269 | ₩15,275 | +0.53% | 311.5만 |
|---|
| 2026.08.28 | ₩16,120 | ₩16,240 | ₩14,551 | ₩14,899 | -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 | ₩16,079 | ₩17,193 | +5.51% | 572.2만 |
|---|
| 2026.08.25 | ₩16,643 | ₩17,541 | ₩16,227 | ₩16,924 | +1.69% | 798.6만 |
|---|
| 2026.08.24 | ₩16,012 | ₩17,085 | ₩13,545 | ₩15,422 | -3.69% | 1346만 |
|---|
| 2026.08.21 | ₩23,026 | ₩24,448 | ₩20,277 | ₩21,269 | -7.63% | 972.4만 |
|---|
| 2026.08.20 | ₩20,451 | ₩23,335 | ₩19,378 | ₩22,946 | +12.20% | 989만 |
|---|
| 2026.08.19 | ₩25,641 | ₩26,419 | ₩20,384 | ₩20,532 | -19.93% | 1360만 |
|---|
| 2026.08.18 | ₩30,576 | ₩32,789 | ₩23,952 | ₩24,032 | -21.40% | 1052.4만 |
|---|
| 2026.08.17 | ₩33,540 | ₩36,973 | ₩31,006 | ₩34,439 | +2.68% | 983.7만 |
|---|
| 2026.08.14 | ₩25,172 | ₩33,527 | ₩24,944 | ₩32,320 | +28.40% | 1345.2만 |
|---|
| 2026.08.13 | ₩27,170 | ₩30,643 | ₩24,810 | ₩24,890 | -8.39% | 767.3만 |
|---|
| 2026.08.12 | ₩29,490 | ₩29,852 | ₩24,515 | ₩28,095 | -4.73% | 1108만 |
|---|
| 2026.08.11 | ₩26,392 | ₩27,680 | ₩23,898 | ₩26,513 | +0.46% | 718.2만 |
|---|
| 2026.08.10 | ₩29,343 | ₩32,427 | ₩24,421 | ₩26,030 | -11.29% | 1657.6만 |
|---|
| 2026.08.07 | ₩29,611 | ₩32,186 | ₩25,319 | ₩27,063 | -8.61% | 2033.2만 |
|---|
| 2026.08.06 | ₩21,953 | ₩26,808 | ₩20,948 | ₩23,187 | +5.62% | 1137.4만 |
|---|
| 2026.08.05 | ₩24,555 | ₩29,316 | ₩24,340 | ₩24,662 | +0.44% | 1144.1만 |
|---|
| 2026.08.04 | ₩24,944 | ₩27,465 | ₩23,133 | ₩25,963 | +4.09% | 1656.7만 |
|---|
| 2026.08.03 | ₩12,700 | ₩18,869 | ₩12,096 | ₩18,587 | +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 | ₩14,349 | ₩10,702 | ₩12,780 | -10.26% | 631.6만 |
|---|
| 2026.07.27 | ₩16,924 | ₩17,702 | ₩14,095 | ₩15,945 | -5.78% | 419.3만 |
|---|
| 2026.07.24 | ₩20,210 | ₩20,478 | ₩16,562 | ₩16,763 | -17.05% | 481.3만 |
|---|
| 2026.07.23 | ₩20,143 | ₩24,233 | ₩20,022 | ₩21,390 | +6.19% | 524만 |
|---|
| 2026.07.22 | ₩22,584 | ₩23,656 | ₩20,585 | ₩20,787 | -7.96% | 575.1만 |
|---|
| 2026.07.21 | ₩20,223 | ₩24,756 | ₩20,129 | ₩24,340 | +20.36% | 595.9만 |
|---|
| 2026.07.20 | ₩19,446 | ₩20,116 | ₩18,239 | ₩18,587 | -4.41% | 344.2만 |
|---|
| 2026.07.17 | ₩16,146 | ₩19,714 | ₩14,524 | ₩18,265 | +13.12% | 582.1만 |
|---|
| 2026.07.16 | ₩19,446 | ₩20,317 | ₩16,737 | ₩17,675 | -9.10% | 525.4만 |
|---|
| 2026.07.15 | ₩28,042 | ₩28,042 | ₩19,741 | ₩21,028 | -25.01% | 690.1만 |
|---|
| 2026.07.14 | ₩25,896 | ₩29,691 | ₩25,346 | ₩28,511 | +10.10% | 558.7만 |
|---|
| 2026.07.13 | ₩24,635 | ₩25,480 | ₩21,806 | ₩22,852 | -7.24% | 521.5만 |
|---|
| 2026.07.10 | ₩26,057 | ₩28,739 | ₩23,603 | ₩26,486 | +1.65% | 394.8만 |
|---|
| 2026.07.09 | ₩26,593 | ₩29,906 | ₩25,950 | ₩27,559 | +3.63% | 605.7만 |
|---|
| 2026.07.08 | ₩23,844 | ₩25,883 | ₩22,704 | ₩24,314 | +1.97% | 332.6만 |
|---|
| 2026.07.07 | ₩26,231 | ₩29,825 | ₩23,013 | ₩24,381 | -7.06% | 449.9만 |
|---|
| 2026.07.06 | ₩26,929 | ₩31,488 | ₩25,480 | ₩28,431 | +5.58% | 446.5만 |
|---|
| 2026.07.02 | ₩35,672 | ₩37,282 | ₩23,482 | ₩27,331 | -23.38% | 739.4만 |
|---|
| 2026.07.01 | ₩39,897 | ₩42,110 | ₩35,874 | ₩36,987 | -7.29% | 366.2만 |
|---|
| 2026.06.30 | ₩41,573 | ₩44,912 | ₩40,299 | ₩42,391 | +1.97% | 372.3만 |
|---|
| 2026.06.29 | ₩35,981 | ₩43,826 | ₩33,151 | ₩43,638 | +21.28% | 640.9만 |
|---|
| 2026.06.26 | ₩33,741 | ₩38,878 | ₩31,394 | ₩36,061 | +6.88% | 641.2만 |
|---|
| 2026.06.25 | ₩45,127 | ₩45,677 | ₩35,270 | ₩37,738 | -16.37% | 761.1만 |
|---|
| 2026.06.24 | ₩44,510 | ₩44,524 | ₩37,242 | ₩41,908 | -5.85% | 739.8만 |
|---|
| 2026.06.23 | ₩50,277 | ₩52,221 | ₩41,332 | ₩43,276 | -13.92% | 808.9만 |
|---|
| 2026.06.22 | ₩54,367 | ₩63,299 | ₩49,351 | ₩59,517 | +9.47% | 1059.7만 |
|---|
| 2026.06.18 | ₩62,038 | ₩62,333 | ₩50,961 | ₩53,629 | -13.55% | 1078.1만 |
|---|
| 2026.06.17 | ₩62,185 | ₩64,371 | ₩56,325 | ₩57,089 | -8.19% | 682.5만 |
|---|
| 2026.06.16 | ₩78,815 | ₩79,955 | ₩59,020 | ₩59,812 | -24.11% | 883.8만 |
|---|
| 2026.06.15 | ₩66,611 | ₩78,587 | ₩65,753 | ₩75,797 | +13.79% | 795.7만 |
|---|
| 2026.06.12 | ₩63,406 | ₩68,207 | ₩56,392 | ₩60,455 | -4.65% | 808.2만 |
|---|
| 2026.06.11 | ₩59,624 | ₩64,868 | ₩55,292 | ₩63,003 | +5.67% | 948.7만 |
|---|
| 2026.06.10 | ₩62,816 | ₩71,747 | ₩59,597 | ₩64,827 | +3.20% | 1045.9만 |
|---|
| 2026.06.09 | ₩91,367 | ₩95,216 | ₩54,970 | ₩56,633 | -38.02% | 1332.5만 |
|---|
| 2026.06.08 | ₩76,776 | ₩91,193 | ₩70,728 | ₩85,681 | +11.60% | 675.2만 |
|---|
| 2026.06.05 | ₩83,146 | ₩100,312 | ₩68,086 | ₩70,446 | -15.27% | 940.1만 |
|---|
| 2026.06.04 | ₩69,736 | ₩100,688 | ₩67,724 | ₩94,760 | +35.88% | 685.4만 |
|---|
| 2026.06.03 | ₩93,258 | ₩98,703 | ₩75,610 | ₩78,479 | -15.85% | 488만 |
|---|
| 2026.06.02 | ₩89,972 | ₩99,400 | ₩84,152 | ₩95,887 | +6.57% | 610.5만 |
|---|
| 2026.06.01 | ₩55,842 | ₩86,633 | ₩53,857 | ₩81,805 | +46.49% | 807.8만 |
|---|
| 2026.05.29 | ₩69,883 | ₩69,883 | ₩56,593 | ₩61,019 | -12.68% | 657.6만 |
|---|
| 2026.05.28 | ₩81,550 | ₩82,784 | ₩67,872 | ₩69,897 | -14.29% | 568.4만 |
|---|
| 2026.05.27 | ₩73,759 | ₩88,149 | ₩68,663 | ₩79,351 | +7.58% | 488.9만 |
|---|
| 2026.05.26 | ₩85,828 | ₩93,178 | ₩77,085 | ₩77,474 | -9.73% | 476.4만 |
|---|
| 2026.05.22 | ₩77,205 | ₩82,060 | ₩68,395 | ₩80,276 | +3.98% | 516.1만 |
|---|
| 2026.05.21 | ₩68,931 | ₩81,644 | ₩66,812 | ₩76,843 | +11.48% | 437.2만 |
|---|
| 2026.05.20 | ₩78,184 | ₩79,606 | ₩65,712 | ₩67,737 | -13.36% | 351.7만 |
|---|
| 2026.05.19 | ₩68,716 | ₩77,112 | ₩63,500 | ₩72,418 | +5.39% | 364.4만 |
|---|
| 2026.05.18 | ₩96,651 | ₩96,651 | ₩67,590 | ₩75,247 | -22.15% | 659.6만 |
|---|
| 2026.05.15 | ₩92,507 | ₩102,055 | ₩87,170 | ₩91,193 | -1.42% | 250.5만 |
|---|
| 2026.05.14 | ₩120,562 | ₩122,708 | ₩100,017 | ₩104,603 | -13.24% | 442.4만 |
|---|
| 2026.05.13 | ₩110,062 | ₩138,130 | ₩96,638 | ₩127,791 | +16.11% | 636.6만 |
|---|
| 2026.05.12 | ₩82,851 | ₩112,140 | ₩78,815 | ₩92,815 | +12.03% | 507.3만 |
|---|
| 2026.05.11 | ₩63,258 | ₩94,545 | ₩62,360 | ₩89,704 | +41.81% | 832.3만 |
|---|
| 2026.05.08 | ₩83,120 | ₩85,828 | ₩56,298 | ₩60,536 | -27.17% | 796.3만 |
|---|
| 2026.05.07 | ₩83,803 | ₩83,803 | ₩62,829 | ₩68,381 | -18.40% | 599만 |
|---|
| 2026.05.06 | ₩98,354 | ₩98,569 | ₩80,008 | ₩88,873 | -9.64% | 253.5만 |
|---|
| 2026.05.05 | ₩86,767 | ₩99,588 | ₩85,305 | ₩91,193 | +5.10% | 221.5만 |
|---|
| 2026.05.04 | ₩99,910 | ₩101,090 | ₩83,830 | ₩84,487 | -15.44% | 247만 |
|---|
| 2026.05.01 | ₩75,154 | ₩103,222 | ₩71,372 | ₩94,814 | +26.16% | 291.6만 |
|---|
| 2026.04.30 | ₩70,822 | ₩78,318 | ₩64,385 | ₩76,870 | +8.54% | 213.9만 |
|---|
| 2026.04.29 | ₩59,812 | ₩68,287 | ₩55,856 | ₩67,188 | +12.33% | 302만 |
|---|
| 2026.04.28 | ₩55,252 | ₩62,950 | ₩53,308 | ₩54,716 | -0.97% | 165.9만 |
|---|
| 2026.04.27 | ₩69,427 | ₩69,427 | ₩58,337 | ₩62,011 | -10.68% | 206.6만 |
|---|
| 2026.04.24 | ₩61,327 | ₩80,156 | ₩59,248 | ₩77,782 | +26.83% | 415.2만 |
|---|
| 2026.04.23 | ₩67,067 | ₩71,734 | ₩52,838 | ₩57,559 | -14.18% | 215.7만 |
|---|
| 2026.04.22 | ₩73,759 | ₩77,085 | ₩58,457 | ₩68,113 | -7.65% | 325.2만 |
|---|
| 2026.04.21 | ₩83,830 | ₩92,373 | ₩68,864 | ₩69,427 | -17.18% | 178.6만 |
|---|
| 2026.04.20 | ₩79,056 | ₩82,650 | ₩70,916 | ₩82,154 | +3.92% | 123.7만 |
|---|
| 2026.04.17 | ₩79,365 | ₩80,464 | ₩71,948 | ₩78,426 | -1.18% | 135.1만 |
|---|
| 2026.04.16 | ₩60,429 | ₩76,790 | ₩58,055 | ₩76,240 | +26.17% | 177.3만 |
|---|
| 2026.04.15 | ₩63,822 | ₩66,705 | ₩56,580 | ₩63,205 | -0.97% | 202.7만 |
|---|
| 2026.04.14 | ₩75,328 | ₩75,328 | ₩63,057 | ₩66,758 | -11.38% | 208.5만 |
|---|
| 2026.04.13 | ₩69,079 | ₩75,770 | ₩64,774 | ₩73,316 | +6.13% | 228.6만 |
|---|
| 2026.04.10 | ₩64,371 | ₩74,885 | ₩52,302 | ₩71,519 | +11.10% | 383.6만 |
|---|
| 2026.04.09 | ₩56,325 | ₩66,624 | ₩51,537 | ₩56,620 | +0.52% | 287.8만 |
|---|
| 2026.04.08 | ₩52,302 | ₩57,586 | ₩45,838 | ₩55,949 | +6.97% | 261만 |
|---|
| 2026.04.07 | ₩37,778 | ₩45,570 | ₩37,778 | ₩44,617 | +18.10% | 167.6만 |
|---|
| 2026.04.06 | ₩40,232 | ₩44,242 | ₩36,209 | ₩37,550 | -6.67% | 280.8만 |
|---|
| 2026.04.02 | ₩22,235 | ₩36,209 | ₩22,235 | ₩35,310 | +58.81% | 277.5만 |
|---|
| 2026.04.01 | ₩26,821 | ₩30,389 | ₩24,340 | ₩25,145 | -6.25% | 117.1만 |
|---|
| 2026.03.31 | ₩27,479 | ₩27,479 | ₩20,720 | ₩24,126 | -12.20% | 105.8만 |
|---|
| 2026.03.30 | ₩33,795 | ₩34,452 | ₩22,195 | ₩24,475 | -27.58% | 102.5만 |
|---|
| 2026.03.27 | ₩34,868 | ₩36,249 | ₩30,576 | ₩33,151 | -4.92% | 43.5만 |
|---|
| 2026.03.26 | ₩42,914 | ₩44,456 | ₩32,306 | ₩32,977 | -23.16% | 49.5만 |
|---|
| 2026.03.25 | ₩45,114 | ₩50,263 | ₩42,405 | ₩46,079 | +2.14% | 66.6만 |
|---|
| 2026.03.24 | ₩34,211 | ₩46,937 | ₩34,211 | ₩46,522 | +35.99% | 38.3만 |
|---|