시장 데이터를 불러오는 중
전체 종목
Tradr 2X Short AAOI Daily ETF 과거 주가
Tradr 2X Short AAOI Daily ETF · AAOZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Short AAOI Daily ETF · AAOZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,739 | ₩13,986 | ₩11,639 | ₩13,664 | +7.26% | 448.1만 |
| 2026.10.08 | ₩12,537 | ₩14,924 | ₩12,122 | ₩14,710 | +17.33% | 403.5만 |
| 2026.10.07 | ₩10,995 | ₩12,028 | ₩10,781 | ₩11,572 | +5.24% | 373.2만 |
| 2026.10.06 | ₩11,264 | ₩11,505 | ₩10,231 | ₩10,419 | -7.50% | 475.4만 |
| 2026.10.05 | ₩12,819 | ₩14,133 | ₩12,028 | ₩12,095 | -5.65% | 206.9만 |
| 2026.10.02 | ₩15,085 | ₩16,185 | ₩12,899 | ₩13,516 | -10.40% | 204.8만 |
| 2026.10.01 | ₩18,893 | ₩19,577 | ₩15,608 | ₩15,997 | -15.33% | 174.7만 |
| 2026.09.30 | ₩18,250 | ₩20,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,231 |
| ₩18,974 |
| +3.97% |
| 53.4만 |
| 2026.09.29 | ₩19,242 | ₩19,792 | ₩17,244 | ₩18,451 | -4.11% | 116만 |
|---|
| 2026.09.28 | ₩18,866 | ₩21,240 | ₩18,075 | ₩20,127 | +6.68% | 55.2만 |
|---|
| 2026.09.25 | ₩18,276 | ₩18,907 | ₩17,137 | ₩18,504 | +1.25% | 43.3만 |
|---|
| 2026.09.24 | ₩19,296 | ₩19,765 | ₩17,767 | ₩18,531 | -3.96% | 69.9만 |
|---|
| 2026.09.23 | ₩16,909 | ₩18,679 | ₩16,828 | ₩18,585 | +9.91% | 49.3만 |
|---|
| 2026.09.22 | ₩16,681 | ₩17,606 | ₩15,635 | ₩16,734 | +0.32% | 52.3만 |
|---|
| 2026.09.21 | ₩16,453 | ₩17,432 | ₩15,903 | ₩16,252 | -1.22% | 72.5만 |
|---|
| 2026.09.18 | ₩19,041 | ₩20,087 | ₩17,311 | ₩17,311 | -9.08% | 64.3만 |
|---|
| 2026.09.17 | ₩19,175 | ₩21,039 | ₩18,504 | ₩20,341 | +6.08% | 76만 |
|---|
| 2026.09.16 | ₩20,261 | ₩22,125 | ₩19,617 | ₩20,864 | +2.98% | 80.8만 |
|---|
| 2026.09.15 | ₩20,636 | ₩21,629 | ₩19,550 | ₩21,562 | +4.48% | 60.8만 |
|---|
| 2026.09.14 | ₩20,958 | ₩21,361 | ₩19,470 | ₩21,293 | +1.60% | 73.6만 |
|---|
| 2026.09.11 | ₩18,209 | ₩18,504 | ₩16,895 | ₩18,022 | -1.03% | 80.6만 |
|---|
| 2026.09.10 | ₩18,504 | ₩18,907 | ₩16,721 | ₩18,746 | +1.30% | 114.5만 |
|---|
| 2026.09.09 | ₩16,533 | ₩17,365 | ₩15,648 | ₩17,244 | +4.30% | 49.7만 |
|---|
| 2026.09.08 | ₩17,485 | ₩17,499 | ₩14,415 | ₩16,211 | -7.29% | 148.3만 |
|---|
| 2026.09.04 | ₩19,805 | ₩20,207 | ₩17,941 | ₩18,276 | -7.72% | 83.4만 |
|---|
| 2026.09.03 | ₩19,872 | ₩21,682 | ₩19,389 | ₩20,408 | +2.70% | 51.7만 |
|---|
| 2026.09.02 | ₩19,698 | ₩20,234 | ₩18,813 | ₩19,376 | -1.63% | 42.1만 |
|---|
| 2026.09.01 | ₩19,068 | ₩20,020 | ₩18,545 | ₩19,229 | +0.84% | 102만 |
|---|
| 2026.08.31 | ₩18,008 | ₩19,081 | ₩17,552 | ₩17,807 | -1.12% | 94.3만 |
|---|
| 2026.08.28 | ₩17,137 | ₩18,692 | ₩17,043 | ₩18,384 | +7.28% | 101.8만 |
|---|
| 2026.08.27 | ₩15,179 | ₩16,882 | ₩14,750 | ₩16,265 | +7.16% | 115.4만 |
|---|
| 2026.08.26 | ₩17,164 | ₩17,217 | ₩16,064 | ₩16,131 | -6.02% | 140만 |
|---|
| 2026.08.25 | ₩16,775 | ₩17,378 | ₩15,729 | ₩16,453 | -1.92% | 166.4만 |
|---|
| 2026.08.24 | ₩17,874 | ₩19,497 | ₩17,137 | ₩18,183 | +1.73% | 408.5만 |
|---|
| 2026.08.21 | ₩13,248 | ₩14,911 | ₩12,430 | ₩14,267 | +7.69% | 277.2만 |
|---|
| 2026.08.20 | ₩15,112 | ₩16,010 | ₩13,101 | ₩13,369 | -11.54% | 339.1만 |
|---|
| 2026.08.19 | ₩12,336 | ₩15,246 | ₩11,921 | ₩15,099 | +22.39% | 539.1만 |
|---|
| 2026.08.18 | ₩11,331 | ₩13,275 | ₩10,647 | ₩13,248 | +16.92% | 639.2만 |
|---|
| 2026.08.17 | ₩10,580 | ₩11,264 | ₩9,306 | ₩10,164 | -3.93% | 430만 |
|---|
| 2026.08.14 | ₩15,434 | ₩15,581 | ₩10,164 | ₩10,821 | -29.89% | 853.9만 |
|---|
| 2026.08.13 | ₩14,549 | ₩15,796 | ₩12,792 | ₩15,689 | +7.83% | 200.4만 |
|---|
| 2026.08.12 | ₩13,288 | ₩16,064 | ₩13,034 | ₩14,039 | +5.65% | 200.9만 |
|---|
| 2026.08.11 | ₩15,099 | ₩16,453 | ₩14,294 | ₩14,951 | -0.98% | 300만 |
|---|
| 2026.08.10 | ₩13,476 | ₩16,144 | ₩11,813 | ₩15,259 | +13.23% | 733.3만 |
|---|
| 2026.08.07 | ₩12,712 | ₩16,118 | ₩10,767 | ₩14,629 | +15.08% | 782.4만 |
|---|
| 2026.08.06 | ₩18,719 | ₩19,363 | ₩15,420 | ₩18,196 | -2.79% | 513.3만 |
|---|
| 2026.08.05 | ₩17,150 | ₩17,150 | ₩13,972 | ₩16,895 | -1.49% | 250.1만 |
|---|
| 2026.08.04 | ₩17,566 | ₩19,926 | ₩13,945 | ₩16,144 | -8.09% | 349.1만 |
|---|
| 2026.08.03 | ₩43,459 | ₩44,934 | ₩26,094 | ₩26,121 | -39.90% | 54.8만 |
|---|
| 2026.07.31 | ₩35,467 | ₩42,909 | ₩35,091 | ₩39,637 | +11.76% | 29.8만 |
|---|
| 2026.07.30 | ₩56,559 | ₩56,868 | ₩43,579 | ₩44,572 | -21.19% | 29.8만 |
|---|
| 2026.07.29 | ₩53,891 | ₩68,453 | ₩52,778 | ₩68,131 | +26.42% | 23만 |
|---|
| 2026.07.28 | ₩50,686 | ₩60,032 | ₩50,619 | ₩53,810 | +6.16% | 15.9만 |
|---|
| 2026.07.27 | ₩42,426 | ₩49,747 | ₩40,817 | ₩45,148 | +6.42% | 14.6만 |
|---|
| 2026.07.24 | ₩37,840 | ₩42,895 | ₩36,955 | ₩42,761 | +13.00% | 11.1만 |
|---|
| 2026.07.23 | ₩37,465 | ₩37,478 | ₩30,438 | ₩35,413 | -5.48% | 25만 |
|---|
| 2026.07.22 | ₩33,657 | ₩36,727 | ₩32,691 | ₩36,472 | +8.37% | 12.4만 |
|---|
| 2026.07.21 | ₩42,198 | ₩42,198 | ₩30,908 | ₩31,551 | -25.23% | 18.1만 |
|---|
| 2026.07.20 | ₩45,430 | ₩47,066 | ₩42,386 | ₩46,154 | +1.59% | 2.2만 |
|---|
| 2026.07.17 | ₩53,301 | ₩57,417 | ₩43,485 | ₩47,025 | -11.77% | 15.9만 |
|---|
| 2026.07.16 | ₩45,162 | ₩50,860 | ₩43,847 | ₩48,929 | +8.34% | 12.4만 |
|---|
| 2026.07.15 | ₩34,421 | ₩43,606 | ₩34,421 | ₩42,319 | +22.95% | 5.1만 |
|---|