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 | ₩15,115 | ₩16,120 | ₩13,963 | ₩14,204 | -6.03% | 2055.3만 |
| 2026.10.08 | ₩16,777 | ₩17,501 | ₩13,012 | ₩13,333 | -20.53% | 2475.8만 |
| 2026.10.07 | ₩19,430 | ₩19,953 | ₩17,420 | ₩18,345 | -5.59% | 1060.5만 |
| 2026.10.06 | ₩19,377 | ₩20,985 | ₩18,988 | ₩20,730 | +6.98% | 1677.8만 |
| 2026.10.05 | ₩17,300 | ₩18,251 | ₩15,678 | ₩18,144 | +4.88% | 1450.2만 |
| 2026.10.02 | ₩15,008 | ₩17,005 | ₩14,003 | ₩16,415 | +9.38% | 1152.3만 |
| 2026.10.01 | ₩12,368 | ₩14,512 | ₩11,926 | ₩14,271 | +15.38% | 1272.9만 |
| 2026.09.30 | ₩12,918 | ₩13,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,288 |
| -4.88% |
| 757.2만 |
| 2026.09.29 | ₩12,194 | ₩13,400 | ₩11,859 | ₩12,677 | +3.96% | 1089.1만 |
|---|
| 2026.09.28 | ₩12,583 | ₩13,132 | ₩10,921 | ₩11,739 | -6.71% | 1101.1만 |
|---|
| 2026.09.25 | ₩13,025 | ₩13,829 | ₩12,543 | ₩12,864 | -1.23% | 958.1만 |
|---|
| 2026.09.24 | ₩12,315 | ₩13,467 | ₩11,993 | ₩12,811 | +4.03% | 842.8만 |
|---|
| 2026.09.23 | ₩14,258 | ₩14,512 | ₩12,690 | ₩12,811 | -10.15% | 805.9만 |
|---|
| 2026.09.22 | ₩14,486 | ₩15,491 | ₩13,628 | ₩14,472 | -0.09% | 1285.3만 |
|---|
| 2026.09.21 | ₩14,807 | ₩15,196 | ₩13,936 | ₩14,928 | +0.81% | 1150.6만 |
|---|
| 2026.09.18 | ₩12,971 | ₩14,057 | ₩12,355 | ₩14,003 | +7.95% | 930.5만 |
|---|
| 2026.09.17 | ₩12,971 | ₩13,293 | ₩11,832 | ₩12,301 | -5.17% | 1015.6만 |
|---|
| 2026.09.16 | ₩12,261 | ₩12,610 | ₩11,270 | ₩11,953 | -2.51% | 938.5만 |
|---|
| 2026.09.15 | ₩12,033 | ₩12,690 | ₩11,538 | ₩11,578 | -3.79% | 379.7만 |
|---|
| 2026.09.14 | ₩12,033 | ₩13,146 | ₩11,739 | ₩11,765 | -2.23% | 922.4만 |
|---|
| 2026.09.11 | ₩14,191 | ₩15,209 | ₩13,990 | ₩14,311 | +0.85% | 459.6만 |
|---|
| 2026.09.10 | ₩14,097 | ₩15,598 | ₩13,722 | ₩13,842 | -1.81% | 462.6만 |
|---|
| 2026.09.09 | ₩15,986 | ₩16,764 | ₩15,048 | ₩15,129 | -5.36% | 574.7만 |
|---|
| 2026.09.08 | ₩15,142 | ₩17,621 | ₩15,142 | ₩16,134 | +6.55% | 1084.4만 |
|---|
| 2026.09.04 | ₩13,561 | ₩14,780 | ₩13,239 | ₩14,512 | +7.02% | 811.9만 |
|---|
| 2026.09.03 | ₩13,548 | ₩13,936 | ₩12,288 | ₩13,132 | -3.07% | 644.7만 |
|---|
| 2026.09.02 | ₩13,749 | ₩14,378 | ₩13,293 | ₩13,963 | +1.56% | 395.8만 |
|---|
| 2026.09.01 | ₩14,218 | ₩14,646 | ₩13,414 | ₩14,003 | -1.51% | 443만 |
|---|
| 2026.08.31 | ₩15,182 | ₩15,504 | ₩14,258 | ₩15,263 | +0.53% | 311.5만 |
|---|
| 2026.08.28 | ₩16,107 | ₩16,228 | ₩14,539 | ₩14,888 | -7.57% | 476.4만 |
|---|
| 2026.08.27 | ₩18,197 | ₩18,680 | ₩16,375 | ₩16,965 | -6.77% | 640.1만 |
|---|
| 2026.08.26 | ₩16,281 | ₩17,286 | ₩16,067 | ₩17,179 | +5.51% | 572.2만 |
|---|
| 2026.08.25 | ₩16,630 | ₩17,527 | ₩16,214 | ₩16,911 | +1.69% | 798.6만 |
|---|
| 2026.08.24 | ₩16,000 | ₩17,072 | ₩13,534 | ₩15,410 | -3.69% | 1346만 |
|---|
| 2026.08.21 | ₩23,008 | ₩24,429 | ₩20,261 | ₩21,253 | -7.63% | 972.4만 |
|---|
| 2026.08.20 | ₩20,435 | ₩23,316 | ₩19,363 | ₩22,928 | +12.20% | 989만 |
|---|
| 2026.08.19 | ₩25,621 | ₩26,398 | ₩20,368 | ₩20,516 | -19.93% | 1360만 |
|---|
| 2026.08.18 | ₩30,552 | ₩32,763 | ₩23,933 | ₩24,013 | -21.40% | 1052.4만 |
|---|
| 2026.08.17 | ₩33,514 | ₩36,944 | ₩30,981 | ₩34,412 | +2.68% | 983.7만 |
|---|
| 2026.08.14 | ₩25,152 | ₩33,501 | ₩24,924 | ₩32,294 | +28.40% | 1345.2만 |
|---|
| 2026.08.13 | ₩27,149 | ₩30,619 | ₩24,790 | ₩24,871 | -8.39% | 767.3만 |
|---|
| 2026.08.12 | ₩29,467 | ₩29,829 | ₩24,496 | ₩28,073 | -4.73% | 1108만 |
|---|
| 2026.08.11 | ₩26,372 | ₩27,658 | ₩23,879 | ₩26,492 | +0.46% | 718.2만 |
|---|
| 2026.08.10 | ₩29,320 | ₩32,402 | ₩24,402 | ₩26,010 | -11.29% | 1657.6만 |
|---|
| 2026.08.07 | ₩29,588 | ₩32,160 | ₩25,300 | ₩27,042 | -8.61% | 2033.2만 |
|---|
| 2026.08.06 | ₩21,936 | ₩26,787 | ₩20,931 | ₩23,169 | +5.62% | 1137.4만 |
|---|
| 2026.08.05 | ₩24,536 | ₩29,293 | ₩24,321 | ₩24,643 | +0.44% | 1144.1만 |
|---|
| 2026.08.04 | ₩24,924 | ₩27,444 | ₩23,115 | ₩25,943 | +4.09% | 1656.7만 |
|---|
| 2026.08.03 | ₩12,690 | ₩18,854 | ₩12,087 | ₩18,573 | +46.36% | 1067만 |
|---|
| 2026.07.31 | ₩15,678 | ₩16,469 | ₩13,038 | ₩13,936 | -11.11% | 1053.1만 |
|---|
| 2026.07.30 | ₩11,069 | ₩12,891 | ₩10,988 | ₩12,730 | +15.01% | 866.6만 |
|---|
| 2026.07.29 | ₩12,784 | ₩12,851 | ₩9,300 | ₩9,394 | -26.52% | 713.2만 |
|---|
| 2026.07.28 | ₩14,231 | ₩14,338 | ₩10,693 | ₩12,770 | -10.26% | 631.6만 |
|---|
| 2026.07.27 | ₩16,911 | ₩17,688 | ₩14,084 | ₩15,933 | -5.78% | 419.3만 |
|---|
| 2026.07.24 | ₩20,194 | ₩20,462 | ₩16,549 | ₩16,750 | -17.05% | 481.3만 |
|---|
| 2026.07.23 | ₩20,127 | ₩24,214 | ₩20,006 | ₩21,373 | +6.19% | 524만 |
|---|
| 2026.07.22 | ₩22,566 | ₩23,638 | ₩20,569 | ₩20,770 | -7.96% | 575.1만 |
|---|
| 2026.07.21 | ₩20,208 | ₩24,737 | ₩20,114 | ₩24,321 | +20.36% | 595.9만 |
|---|
| 2026.07.20 | ₩19,430 | ₩20,100 | ₩18,224 | ₩18,573 | -4.41% | 344.2만 |
|---|
| 2026.07.17 | ₩16,134 | ₩19,698 | ₩14,512 | ₩18,251 | +13.12% | 582.1만 |
|---|
| 2026.07.16 | ₩19,430 | ₩20,301 | ₩16,723 | ₩17,661 | -9.10% | 525.4만 |
|---|
| 2026.07.15 | ₩28,020 | ₩28,020 | ₩19,725 | ₩21,012 | -25.01% | 690.1만 |
|---|
| 2026.07.14 | ₩25,876 | ₩29,668 | ₩25,326 | ₩28,489 | +10.10% | 558.7만 |
|---|
| 2026.07.13 | ₩24,616 | ₩25,460 | ₩21,789 | ₩22,834 | -7.24% | 521.5만 |
|---|
| 2026.07.10 | ₩26,037 | ₩28,717 | ₩23,584 | ₩26,465 | +1.65% | 394.8만 |
|---|
| 2026.07.09 | ₩26,573 | ₩29,882 | ₩25,929 | ₩27,537 | +3.63% | 605.7만 |
|---|
| 2026.07.08 | ₩23,826 | ₩25,862 | ₩22,687 | ₩24,295 | +1.97% | 332.6만 |
|---|
| 2026.07.07 | ₩26,211 | ₩29,802 | ₩22,995 | ₩24,362 | -7.06% | 449.9만 |
|---|
| 2026.07.06 | ₩26,908 | ₩31,464 | ₩25,460 | ₩28,408 | +5.58% | 446.5만 |
|---|
| 2026.07.02 | ₩35,645 | ₩37,253 | ₩23,464 | ₩27,310 | -23.38% | 739.4만 |
|---|
| 2026.07.01 | ₩39,866 | ₩42,077 | ₩35,846 | ₩36,958 | -7.29% | 366.2만 |
|---|
| 2026.06.30 | ₩41,541 | ₩44,877 | ₩40,268 | ₩42,358 | +1.97% | 372.3만 |
|---|
| 2026.06.29 | ₩35,953 | ₩43,792 | ₩33,125 | ₩43,604 | +21.28% | 640.9만 |
|---|
| 2026.06.26 | ₩33,715 | ₩38,847 | ₩31,370 | ₩36,033 | +6.88% | 641.2만 |
|---|
| 2026.06.25 | ₩45,092 | ₩45,641 | ₩35,243 | ₩37,708 | -16.37% | 761.1만 |
|---|
| 2026.06.24 | ₩44,475 | ₩44,489 | ₩37,212 | ₩41,876 | -5.85% | 739.8만 |
|---|
| 2026.06.23 | ₩50,237 | ₩52,180 | ₩41,299 | ₩43,242 | -13.92% | 808.9만 |
|---|
| 2026.06.22 | ₩54,324 | ₩63,249 | ₩49,313 | ₩59,470 | +9.47% | 1059.7만 |
|---|
| 2026.06.18 | ₩61,989 | ₩62,284 | ₩50,921 | ₩53,587 | -13.55% | 1078.1만 |
|---|
| 2026.06.17 | ₩62,137 | ₩64,321 | ₩56,281 | ₩57,045 | -8.19% | 682.5만 |
|---|
| 2026.06.16 | ₩78,753 | ₩79,892 | ₩58,974 | ₩59,765 | -24.11% | 883.8만 |
|---|
| 2026.06.15 | ₩66,559 | ₩78,525 | ₩65,701 | ₩75,738 | +13.79% | 795.7만 |
|---|
| 2026.06.12 | ₩63,356 | ₩68,153 | ₩56,348 | ₩60,408 | -4.65% | 808.2만 |
|---|
| 2026.06.11 | ₩59,577 | ₩64,817 | ₩55,249 | ₩62,954 | +5.67% | 948.7만 |
|---|
| 2026.06.10 | ₩62,767 | ₩71,691 | ₩59,550 | ₩64,777 | +3.20% | 1045.9만 |
|---|
| 2026.06.09 | ₩91,296 | ₩95,141 | ₩54,927 | ₩56,589 | -38.02% | 1332.5만 |
|---|
| 2026.06.08 | ₩76,716 | ₩91,121 | ₩70,673 | ₩85,614 | +11.60% | 675.2만 |
|---|
| 2026.06.05 | ₩83,081 | ₩100,234 | ₩68,033 | ₩70,391 | -15.27% | 940.1만 |
|---|
| 2026.06.04 | ₩69,681 | ₩100,609 | ₩67,671 | ₩94,686 | +35.88% | 685.4만 |
|---|
| 2026.06.03 | ₩93,185 | ₩98,625 | ₩75,550 | ₩78,418 | -15.85% | 488만 |
|---|
| 2026.06.02 | ₩89,902 | ₩99,322 | ₩84,086 | ₩95,811 | +6.57% | 610.5만 |
|---|
| 2026.06.01 | ₩55,798 | ₩86,565 | ₩53,815 | ₩81,741 | +46.49% | 807.8만 |
|---|
| 2026.05.29 | ₩69,828 | ₩69,828 | ₩56,549 | ₩60,971 | -12.68% | 657.6만 |
|---|
| 2026.05.28 | ₩81,487 | ₩82,719 | ₩67,818 | ₩69,842 | -14.29% | 568.4만 |
|---|
| 2026.05.27 | ₩73,701 | ₩88,080 | ₩68,609 | ₩79,289 | +7.58% | 488.9만 |
|---|
| 2026.05.26 | ₩85,761 | ₩93,105 | ₩77,024 | ₩77,413 | -9.73% | 476.4만 |
|---|
| 2026.05.22 | ₩77,145 | ₩81,996 | ₩68,341 | ₩80,214 | +3.98% | 516.1만 |
|---|
| 2026.05.21 | ₩68,877 | ₩81,580 | ₩66,760 | ₩76,783 | +11.48% | 437.2만 |
|---|
| 2026.05.20 | ₩78,123 | ₩79,544 | ₩65,661 | ₩67,684 | -13.36% | 351.7만 |
|---|
| 2026.05.19 | ₩68,663 | ₩77,051 | ₩63,450 | ₩72,361 | +5.39% | 364.4만 |
|---|
| 2026.05.18 | ₩96,575 | ₩96,575 | ₩67,537 | ₩75,189 | -22.15% | 659.6만 |
|---|
| 2026.05.15 | ₩92,435 | ₩101,976 | ₩87,101 | ₩91,121 | -1.42% | 250.5만 |
|---|
| 2026.05.14 | ₩120,468 | ₩122,612 | ₩99,939 | ₩104,522 | -13.24% | 442.4만 |
|---|
| 2026.05.13 | ₩109,975 | ₩138,022 | ₩96,562 | ₩127,691 | +16.11% | 636.6만 |
|---|
| 2026.05.12 | ₩82,786 | ₩112,052 | ₩78,753 | ₩92,743 | +12.03% | 507.3만 |
|---|
| 2026.05.11 | ₩63,209 | ₩94,471 | ₩62,311 | ₩89,634 | +41.81% | 832.3만 |
|---|
| 2026.05.08 | ₩83,054 | ₩85,761 | ₩56,254 | ₩60,489 | -27.17% | 796.3만 |
|---|
| 2026.05.07 | ₩83,738 | ₩83,738 | ₩62,780 | ₩68,328 | -18.40% | 599만 |
|---|
| 2026.05.06 | ₩98,277 | ₩98,491 | ₩79,946 | ₩88,803 | -9.64% | 253.5만 |
|---|
| 2026.05.05 | ₩86,699 | ₩99,510 | ₩85,239 | ₩91,121 | +5.10% | 221.5만 |
|---|
| 2026.05.04 | ₩99,831 | ₩101,011 | ₩83,765 | ₩84,421 | -15.44% | 247만 |
|---|
| 2026.05.01 | ₩75,095 | ₩103,141 | ₩71,316 | ₩94,739 | +26.16% | 291.6만 |
|---|
| 2026.04.30 | ₩70,766 | ₩78,257 | ₩64,334 | ₩76,810 | +8.54% | 213.9만 |
|---|
| 2026.04.29 | ₩59,765 | ₩68,234 | ₩55,812 | ₩67,135 | +12.33% | 302만 |
|---|
| 2026.04.28 | ₩55,209 | ₩62,901 | ₩53,266 | ₩54,673 | -0.97% | 165.9만 |
|---|
| 2026.04.27 | ₩69,373 | ₩69,373 | ₩58,291 | ₩61,963 | -10.68% | 206.6만 |
|---|
| 2026.04.24 | ₩61,279 | ₩80,093 | ₩59,202 | ₩77,721 | +26.83% | 415.2만 |
|---|
| 2026.04.23 | ₩67,014 | ₩71,678 | ₩52,797 | ₩57,514 | -14.18% | 215.7만 |
|---|
| 2026.04.22 | ₩73,701 | ₩77,024 | ₩58,411 | ₩68,060 | -7.65% | 325.2만 |
|---|
| 2026.04.21 | ₩83,765 | ₩92,301 | ₩68,810 | ₩69,373 | -17.18% | 178.6만 |
|---|
| 2026.04.20 | ₩78,994 | ₩82,585 | ₩70,860 | ₩82,090 | +3.92% | 123.7만 |
|---|
| 2026.04.17 | ₩79,302 | ₩80,401 | ₩71,892 | ₩78,364 | -1.18% | 135.1만 |
|---|
| 2026.04.16 | ₩60,381 | ₩76,730 | ₩58,009 | ₩76,180 | +26.17% | 177.3만 |
|---|
| 2026.04.15 | ₩63,772 | ₩66,653 | ₩56,535 | ₩63,155 | -0.97% | 202.7만 |
|---|
| 2026.04.14 | ₩75,269 | ₩75,269 | ₩63,008 | ₩66,706 | -11.38% | 208.5만 |
|---|
| 2026.04.13 | ₩69,024 | ₩75,711 | ₩64,723 | ₩73,259 | +6.13% | 228.6만 |
|---|
| 2026.04.10 | ₩64,321 | ₩74,827 | ₩52,261 | ₩71,463 | +11.10% | 383.6만 |
|---|
| 2026.04.09 | ₩56,281 | ₩66,572 | ₩51,497 | ₩56,576 | +0.52% | 287.8만 |
|---|
| 2026.04.08 | ₩52,261 | ₩57,540 | ₩45,802 | ₩55,906 | +6.97% | 261만 |
|---|
| 2026.04.07 | ₩37,748 | ₩45,534 | ₩37,748 | ₩44,582 | +18.10% | 167.6만 |
|---|
| 2026.04.06 | ₩40,201 | ₩44,207 | ₩36,181 | ₩37,521 | -6.67% | 280.8만 |
|---|
| 2026.04.02 | ₩22,218 | ₩36,181 | ₩22,218 | ₩35,283 | +58.81% | 277.5만 |
|---|
| 2026.04.01 | ₩26,800 | ₩30,365 | ₩24,321 | ₩25,125 | -6.25% | 117.1만 |
|---|
| 2026.03.31 | ₩27,457 | ₩27,457 | ₩20,703 | ₩24,107 | -12.20% | 105.8만 |
|---|
| 2026.03.30 | ₩33,769 | ₩34,425 | ₩22,177 | ₩24,455 | -27.58% | 102.5만 |
|---|
| 2026.03.27 | ₩34,841 | ₩36,221 | ₩30,552 | ₩33,125 | -4.92% | 43.5만 |
|---|
| 2026.03.26 | ₩42,881 | ₩44,422 | ₩32,281 | ₩32,951 | -23.16% | 49.5만 |
|---|
| 2026.03.25 | ₩45,078 | ₩50,224 | ₩42,371 | ₩46,043 | +2.14% | 66.6만 |
|---|
| 2026.03.24 | ₩34,184 | ₩46,901 | ₩34,184 | ₩46,485 | +35.99% | 38.3만 |
|---|