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 | ₩15,125 | ₩16,131 | ₩13,972 | ₩14,214 | -6.03% | 2055.3만 |
| 2026.10.08 | ₩16,788 | ₩17,512 | ₩13,020 | ₩13,342 | -20.53% | 2475.8만 |
| 2026.10.07 | ₩19,443 | ₩19,966 | ₩17,432 | ₩18,357 | -5.59% | 1060.5만 |
| 2026.10.06 | ₩19,389 | ₩20,998 | ₩19,001 | ₩20,744 | +6.98% | 1677.8만 |
| 2026.10.05 | ₩17,311 | ₩18,263 | ₩15,689 | ₩18,156 | +4.88% | 1450.2만 |
| 2026.10.02 | ₩15,018 | ₩17,016 | ₩14,012 | ₩16,426 | +9.38% | 1152.3만 |
| 2026.10.01 | ₩12,377 | ₩14,522 | ₩11,934 | ₩14,281 | +15.38% | 1272.9만 |
| 2026.09.30 | ₩12,926 | ₩13,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,612 |
| ₩12,296 |
| -4.88% |
| 757.2만 |
| 2026.09.29 | ₩12,202 | ₩13,409 | ₩11,867 | ₩12,685 | +3.96% | 1089.1만 |
|---|
| 2026.09.28 | ₩12,591 | ₩13,141 | ₩10,928 | ₩11,746 | -6.71% | 1101.1만 |
|---|
| 2026.09.25 | ₩13,034 | ₩13,838 | ₩12,551 | ₩12,873 | -1.23% | 958.1만 |
|---|
| 2026.09.24 | ₩12,323 | ₩13,476 | ₩12,001 | ₩12,819 | +4.03% | 842.8만 |
|---|
| 2026.09.23 | ₩14,267 | ₩14,522 | ₩12,698 | ₩12,819 | -10.15% | 805.9만 |
|---|
| 2026.09.22 | ₩14,495 | ₩15,501 | ₩13,637 | ₩14,482 | -0.09% | 1285.3만 |
|---|
| 2026.09.21 | ₩14,817 | ₩15,206 | ₩13,945 | ₩14,938 | +0.81% | 1150.6만 |
|---|
| 2026.09.18 | ₩12,980 | ₩14,066 | ₩12,363 | ₩14,012 | +7.95% | 930.5만 |
|---|
| 2026.09.17 | ₩12,980 | ₩13,302 | ₩11,840 | ₩12,309 | -5.17% | 1015.6만 |
|---|
| 2026.09.16 | ₩12,269 | ₩12,618 | ₩11,277 | ₩11,961 | -2.51% | 938.5만 |
|---|
| 2026.09.15 | ₩12,041 | ₩12,698 | ₩11,545 | ₩11,585 | -3.79% | 379.7만 |
|---|
| 2026.09.14 | ₩12,041 | ₩13,154 | ₩11,746 | ₩11,773 | -2.23% | 922.4만 |
|---|
| 2026.09.11 | ₩14,200 | ₩15,219 | ₩13,999 | ₩14,321 | +0.85% | 459.6만 |
|---|
| 2026.09.10 | ₩14,106 | ₩15,608 | ₩13,731 | ₩13,851 | -1.81% | 462.6만 |
|---|
| 2026.09.09 | ₩15,997 | ₩16,775 | ₩15,058 | ₩15,139 | -5.36% | 574.7만 |
|---|
| 2026.09.08 | ₩15,152 | ₩17,633 | ₩15,152 | ₩16,144 | +6.55% | 1084.4만 |
|---|
| 2026.09.04 | ₩13,570 | ₩14,790 | ₩13,248 | ₩14,522 | +7.02% | 811.9만 |
|---|
| 2026.09.03 | ₩13,556 | ₩13,945 | ₩12,296 | ₩13,141 | -3.07% | 644.7만 |
|---|
| 2026.09.02 | ₩13,758 | ₩14,388 | ₩13,302 | ₩13,972 | +1.56% | 395.8만 |
|---|
| 2026.09.01 | ₩14,227 | ₩14,656 | ₩13,422 | ₩14,012 | -1.51% | 443만 |
|---|
| 2026.08.31 | ₩15,192 | ₩15,514 | ₩14,267 | ₩15,273 | +0.53% | 311.5만 |
|---|
| 2026.08.28 | ₩16,118 | ₩16,238 | ₩14,549 | ₩14,897 | -7.57% | 476.4만 |
|---|
| 2026.08.27 | ₩18,209 | ₩18,692 | ₩16,386 | ₩16,976 | -6.77% | 640.1만 |
|---|
| 2026.08.26 | ₩16,292 | ₩17,298 | ₩16,077 | ₩17,190 | +5.51% | 572.2만 |
|---|
| 2026.08.25 | ₩16,641 | ₩17,539 | ₩16,225 | ₩16,922 | +1.69% | 798.6만 |
|---|
| 2026.08.24 | ₩16,010 | ₩17,083 | ₩13,543 | ₩15,420 | -3.69% | 1346만 |
|---|
| 2026.08.21 | ₩23,023 | ₩24,445 | ₩20,274 | ₩21,267 | -7.63% | 972.4만 |
|---|
| 2026.08.20 | ₩20,449 | ₩23,332 | ₩19,376 | ₩22,943 | +12.20% | 989만 |
|---|
| 2026.08.19 | ₩25,638 | ₩26,416 | ₩20,382 | ₩20,529 | -19.93% | 1360만 |
|---|
| 2026.08.18 | ₩30,573 | ₩32,785 | ₩23,948 | ₩24,029 | -21.40% | 1052.4만 |
|---|
| 2026.08.17 | ₩33,536 | ₩36,969 | ₩31,002 | ₩34,434 | +2.68% | 983.7만 |
|---|
| 2026.08.14 | ₩25,169 | ₩33,523 | ₩24,941 | ₩32,316 | +28.40% | 1345.2만 |
|---|
| 2026.08.13 | ₩27,167 | ₩30,640 | ₩24,807 | ₩24,887 | -8.39% | 767.3만 |
|---|
| 2026.08.12 | ₩29,486 | ₩29,848 | ₩24,512 | ₩28,092 | -4.73% | 1108만 |
|---|
| 2026.08.11 | ₩26,389 | ₩27,676 | ₩23,895 | ₩26,510 | +0.46% | 718.2만 |
|---|
| 2026.08.10 | ₩29,339 | ₩32,423 | ₩24,418 | ₩26,027 | -11.29% | 1657.6만 |
|---|
| 2026.08.07 | ₩29,607 | ₩32,182 | ₩25,316 | ₩27,059 | -8.61% | 2033.2만 |
|---|
| 2026.08.06 | ₩21,951 | ₩26,805 | ₩20,945 | ₩23,184 | +5.62% | 1137.4만 |
|---|
| 2026.08.05 | ₩24,552 | ₩29,312 | ₩24,337 | ₩24,659 | +0.44% | 1144.1만 |
|---|
| 2026.08.04 | ₩24,941 | ₩27,462 | ₩23,131 | ₩25,960 | +4.09% | 1656.7만 |
|---|
| 2026.08.03 | ₩12,698 | ₩18,866 | ₩12,095 | ₩18,585 | +46.36% | 1067만 |
|---|
| 2026.07.31 | ₩15,689 | ₩16,480 | ₩13,047 | ₩13,945 | -11.11% | 1053.1만 |
|---|
| 2026.07.30 | ₩11,076 | ₩12,899 | ₩10,995 | ₩12,739 | +15.01% | 866.6만 |
|---|
| 2026.07.29 | ₩12,792 | ₩12,859 | ₩9,306 | ₩9,400 | -26.52% | 713.2만 |
|---|
| 2026.07.28 | ₩14,240 | ₩14,348 | ₩10,700 | ₩12,779 | -10.26% | 631.6만 |
|---|
| 2026.07.27 | ₩16,922 | ₩17,700 | ₩14,093 | ₩15,943 | -5.78% | 419.3만 |
|---|
| 2026.07.24 | ₩20,207 | ₩20,476 | ₩16,560 | ₩16,761 | -17.05% | 481.3만 |
|---|
| 2026.07.23 | ₩20,140 | ₩24,230 | ₩20,020 | ₩21,387 | +6.19% | 524만 |
|---|
| 2026.07.22 | ₩22,581 | ₩23,653 | ₩20,583 | ₩20,784 | -7.96% | 575.1만 |
|---|
| 2026.07.21 | ₩20,221 | ₩24,753 | ₩20,127 | ₩24,337 | +20.36% | 595.9만 |
|---|
| 2026.07.20 | ₩19,443 | ₩20,114 | ₩18,236 | ₩18,585 | -4.41% | 344.2만 |
|---|
| 2026.07.17 | ₩16,144 | ₩19,711 | ₩14,522 | ₩18,263 | +13.12% | 582.1만 |
|---|
| 2026.07.16 | ₩19,443 | ₩20,315 | ₩16,734 | ₩17,673 | -9.10% | 525.4만 |
|---|
| 2026.07.15 | ₩28,038 | ₩28,038 | ₩19,738 | ₩21,025 | -25.01% | 690.1만 |
|---|
| 2026.07.14 | ₩25,893 | ₩29,688 | ₩25,343 | ₩28,508 | +10.10% | 558.7만 |
|---|
| 2026.07.13 | ₩24,632 | ₩25,477 | ₩21,803 | ₩22,849 | -7.24% | 521.5만 |
|---|
| 2026.07.10 | ₩26,054 | ₩28,735 | ₩23,600 | ₩26,483 | +1.65% | 394.8만 |
|---|
| 2026.07.09 | ₩26,590 | ₩29,902 | ₩25,946 | ₩27,555 | +3.63% | 605.7만 |
|---|
| 2026.07.08 | ₩23,841 | ₩25,879 | ₩22,701 | ₩24,311 | +1.97% | 332.6만 |
|---|
| 2026.07.07 | ₩26,228 | ₩29,822 | ₩23,010 | ₩24,378 | -7.06% | 449.9만 |
|---|
| 2026.07.06 | ₩26,925 | ₩31,484 | ₩25,477 | ₩28,427 | +5.58% | 446.5만 |
|---|
| 2026.07.02 | ₩35,668 | ₩37,277 | ₩23,479 | ₩27,328 | -23.38% | 739.4만 |
|---|
| 2026.07.01 | ₩39,892 | ₩42,104 | ₩35,869 | ₩36,982 | -7.29% | 366.2만 |
|---|
| 2026.06.30 | ₩41,568 | ₩44,907 | ₩40,294 | ₩42,386 | +1.97% | 372.3만 |
|---|
| 2026.06.29 | ₩35,976 | ₩43,821 | ₩33,147 | ₩43,633 | +21.28% | 640.9만 |
|---|
| 2026.06.26 | ₩33,737 | ₩38,873 | ₩31,390 | ₩36,057 | +6.88% | 641.2만 |
|---|
| 2026.06.25 | ₩45,121 | ₩45,671 | ₩35,266 | ₩37,733 | -16.37% | 761.1만 |
|---|
| 2026.06.24 | ₩44,504 | ₩44,518 | ₩37,237 | ₩41,903 | -5.85% | 739.8만 |
|---|
| 2026.06.23 | ₩50,270 | ₩52,215 | ₩41,327 | ₩43,271 | -13.92% | 808.9만 |
|---|
| 2026.06.22 | ₩54,360 | ₩63,290 | ₩49,345 | ₩59,509 | +9.47% | 1059.7만 |
|---|
| 2026.06.18 | ₩62,030 | ₩62,325 | ₩50,954 | ₩53,623 | -13.55% | 1078.1만 |
|---|
| 2026.06.17 | ₩62,178 | ₩64,363 | ₩56,318 | ₩57,082 | -8.19% | 682.5만 |
|---|
| 2026.06.16 | ₩78,805 | ₩79,944 | ₩59,013 | ₩59,804 | -24.11% | 883.8만 |
|---|
| 2026.06.15 | ₩66,603 | ₩78,577 | ₩65,744 | ₩75,788 | +13.79% | 795.7만 |
|---|
| 2026.06.12 | ₩63,398 | ₩68,198 | ₩56,385 | ₩60,448 | -4.65% | 808.2만 |
|---|
| 2026.06.11 | ₩59,616 | ₩64,859 | ₩55,285 | ₩62,995 | +5.67% | 948.7만 |
|---|
| 2026.06.10 | ₩62,808 | ₩71,738 | ₩59,590 | ₩64,819 | +3.20% | 1045.9만 |
|---|
| 2026.06.09 | ₩91,356 | ₩95,204 | ₩54,963 | ₩56,626 | -38.02% | 1332.5만 |
|---|
| 2026.06.08 | ₩76,767 | ₩91,181 | ₩70,719 | ₩85,670 | +11.60% | 675.2만 |
|---|
| 2026.06.05 | ₩83,136 | ₩100,299 | ₩68,077 | ₩70,437 | -15.27% | 940.1만 |
|---|
| 2026.06.04 | ₩69,727 | ₩100,675 | ₩67,715 | ₩94,748 | +35.88% | 685.4만 |
|---|
| 2026.06.03 | ₩93,246 | ₩98,690 | ₩75,600 | ₩78,469 | -15.85% | 488만 |
|---|
| 2026.06.02 | ₩89,961 | ₩99,388 | ₩84,141 | ₩95,874 | +6.57% | 610.5만 |
|---|
| 2026.06.01 | ₩55,835 | ₩86,622 | ₩53,851 | ₩81,795 | +46.49% | 807.8만 |
|---|
| 2026.05.29 | ₩69,874 | ₩69,874 | ₩56,586 | ₩61,011 | -12.68% | 657.6만 |
|---|
| 2026.05.28 | ₩81,540 | ₩82,774 | ₩67,863 | ₩69,888 | -14.29% | 568.4만 |
|---|
| 2026.05.27 | ₩73,750 | ₩88,137 | ₩68,654 | ₩79,341 | +7.58% | 488.9만 |
|---|
| 2026.05.26 | ₩85,818 | ₩93,166 | ₩77,075 | ₩77,464 | -9.73% | 476.4만 |
|---|
| 2026.05.22 | ₩77,196 | ₩82,050 | ₩68,386 | ₩80,266 | +3.98% | 516.1만 |
|---|
| 2026.05.21 | ₩68,922 | ₩81,634 | ₩66,804 | ₩76,834 | +11.48% | 437.2만 |
|---|
| 2026.05.20 | ₩78,174 | ₩79,596 | ₩65,704 | ₩67,729 | -13.36% | 351.7만 |
|---|
| 2026.05.19 | ₩68,708 | ₩77,102 | ₩63,492 | ₩72,409 | +5.39% | 364.4만 |
|---|
| 2026.05.18 | ₩96,639 | ₩96,639 | ₩67,581 | ₩75,238 | -22.15% | 659.6만 |
|---|
| 2026.05.15 | ₩92,495 | ₩102,042 | ₩87,159 | ₩91,181 | -1.42% | 250.5만 |
|---|
| 2026.05.14 | ₩120,547 | ₩122,692 | ₩100,004 | ₩104,590 | -13.24% | 442.4만 |
|---|
| 2026.05.13 | ₩110,048 | ₩138,113 | ₩96,625 | ₩127,774 | +16.11% | 636.6만 |
|---|
| 2026.05.12 | ₩82,841 | ₩112,126 | ₩78,805 | ₩92,804 | +12.03% | 507.3만 |
|---|
| 2026.05.11 | ₩63,250 | ₩94,533 | ₩62,352 | ₩89,693 | +41.81% | 832.3만 |
|---|
| 2026.05.08 | ₩83,109 | ₩85,818 | ₩56,291 | ₩60,528 | -27.17% | 796.3만 |
|---|
| 2026.05.07 | ₩83,793 | ₩83,793 | ₩62,821 | ₩68,372 | -18.40% | 599만 |
|---|
| 2026.05.06 | ₩98,342 | ₩98,556 | ₩79,998 | ₩88,861 | -9.64% | 253.5만 |
|---|
| 2026.05.05 | ₩86,756 | ₩99,575 | ₩85,295 | ₩91,181 | +5.10% | 221.5만 |
|---|
| 2026.05.04 | ₩99,897 | ₩101,077 | ₩83,820 | ₩84,477 | -15.44% | 247만 |
|---|
| 2026.05.01 | ₩75,144 | ₩103,209 | ₩71,363 | ₩94,802 | +26.16% | 291.6만 |
|---|
| 2026.04.30 | ₩70,813 | ₩78,309 | ₩64,377 | ₩76,860 | +8.54% | 213.9만 |
|---|
| 2026.04.29 | ₩59,804 | ₩68,279 | ₩55,848 | ₩67,179 | +12.33% | 302만 |
|---|
| 2026.04.28 | ₩55,245 | ₩62,942 | ₩53,301 | ₩54,709 | -0.97% | 165.9만 |
|---|
| 2026.04.27 | ₩69,418 | ₩69,418 | ₩58,329 | ₩62,003 | -10.68% | 206.6만 |
|---|
| 2026.04.24 | ₩61,319 | ₩80,146 | ₩59,241 | ₩77,772 | +26.83% | 415.2만 |
|---|
| 2026.04.23 | ₩67,058 | ₩71,725 | ₩52,831 | ₩57,551 | -14.18% | 215.7만 |
|---|
| 2026.04.22 | ₩73,750 | ₩77,075 | ₩58,450 | ₩68,104 | -7.65% | 325.2만 |
|---|
| 2026.04.21 | ₩83,820 | ₩92,361 | ₩68,855 | ₩69,418 | -17.18% | 178.6만 |
|---|
| 2026.04.20 | ₩79,046 | ₩82,640 | ₩70,907 | ₩82,144 | +3.92% | 123.7만 |
|---|
| 2026.04.17 | ₩79,354 | ₩80,454 | ₩71,939 | ₩78,416 | -1.18% | 135.1만 |
|---|
| 2026.04.16 | ₩60,421 | ₩76,780 | ₩58,048 | ₩76,230 | +26.17% | 177.3만 |
|---|
| 2026.04.15 | ₩63,813 | ₩66,696 | ₩56,573 | ₩63,197 | -0.97% | 202.7만 |
|---|
| 2026.04.14 | ₩75,318 | ₩75,318 | ₩63,049 | ₩66,750 | -11.38% | 208.5만 |
|---|
| 2026.04.13 | ₩69,070 | ₩75,761 | ₩64,765 | ₩73,307 | +6.13% | 228.6만 |
|---|
| 2026.04.10 | ₩64,363 | ₩74,876 | ₩52,295 | ₩71,510 | +11.10% | 383.6만 |
|---|
| 2026.04.09 | ₩56,318 | ₩66,616 | ₩51,531 | ₩56,613 | +0.52% | 287.8만 |
|---|
| 2026.04.08 | ₩52,295 | ₩57,578 | ₩45,832 | ₩55,942 | +6.97% | 261만 |
|---|
| 2026.04.07 | ₩37,773 | ₩45,564 | ₩37,773 | ₩44,612 | +18.10% | 167.6만 |
|---|
| 2026.04.06 | ₩40,227 | ₩44,236 | ₩36,204 | ₩37,545 | -6.67% | 280.8만 |
|---|
| 2026.04.02 | ₩22,232 | ₩36,204 | ₩22,232 | ₩35,306 | +58.81% | 277.5만 |
|---|
| 2026.04.01 | ₩26,818 | ₩30,385 | ₩24,337 | ₩25,142 | -6.25% | 117.1만 |
|---|
| 2026.03.31 | ₩27,475 | ₩27,475 | ₩20,717 | ₩24,123 | -12.20% | 105.8만 |
|---|
| 2026.03.30 | ₩33,791 | ₩34,448 | ₩22,192 | ₩24,471 | -27.58% | 102.5만 |
|---|
| 2026.03.27 | ₩34,863 | ₩36,245 | ₩30,573 | ₩33,147 | -4.92% | 43.5만 |
|---|
| 2026.03.26 | ₩42,909 | ₩44,451 | ₩32,302 | ₩32,973 | -23.16% | 49.5만 |
|---|
| 2026.03.25 | ₩45,108 | ₩50,257 | ₩42,399 | ₩46,073 | +2.14% | 66.6만 |
|---|
| 2026.03.24 | ₩34,206 | ₩46,932 | ₩34,206 | ₩46,516 | +35.99% | 38.3만 |
|---|