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 | ₩12,690 | ₩13,932 | ₩11,595 | ₩13,612 | +7.26% | 448.1만 |
| 2026.10.08 | ₩12,490 | ₩14,868 | ₩12,076 | ₩14,654 | +17.33% | 403.5만 |
| 2026.10.07 | ₩10,954 | ₩11,982 | ₩10,740 | ₩11,528 | +5.24% | 373.2만 |
| 2026.10.06 | ₩11,221 | ₩11,461 | ₩10,192 | ₩10,379 | -7.50% | 475.4만 |
| 2026.10.05 | ₩12,770 | ₩14,079 | ₩11,982 | ₩12,049 | -5.65% | 206.9만 |
| 2026.10.02 | ₩15,028 | ₩16,123 | ₩12,850 | ₩13,465 | -10.40% | 204.8만 |
| 2026.10.01 | ₩18,822 | ₩19,503 | ₩15,549 | ₩15,936 | -15.33% | 174.7만 |
| 2026.09.30 | ₩18,180 | ₩19,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,902 |
| +3.97% |
| 53.4만 |
| 2026.09.29 | ₩19,169 | ₩19,717 | ₩17,179 | ₩18,381 | -4.11% | 116만 |
|---|
| 2026.09.28 | ₩18,795 | ₩21,159 | ₩18,007 | ₩20,051 | +6.68% | 55.2만 |
|---|
| 2026.09.25 | ₩18,207 | ₩18,835 | ₩17,072 | ₩18,434 | +1.25% | 43.3만 |
|---|
| 2026.09.24 | ₩19,222 | ₩19,690 | ₩17,699 | ₩18,461 | -3.96% | 69.9만 |
|---|
| 2026.09.23 | ₩16,845 | ₩18,608 | ₩16,764 | ₩18,514 | +9.91% | 49.3만 |
|---|
| 2026.09.22 | ₩16,617 | ₩17,539 | ₩15,576 | ₩16,671 | +0.32% | 52.3만 |
|---|
| 2026.09.21 | ₩16,390 | ₩17,366 | ₩15,843 | ₩16,190 | -1.22% | 72.5만 |
|---|
| 2026.09.18 | ₩18,969 | ₩20,010 | ₩17,245 | ₩17,245 | -9.08% | 64.3만 |
|---|
| 2026.09.17 | ₩19,102 | ₩20,959 | ₩18,434 | ₩20,264 | +6.08% | 76만 |
|---|
| 2026.09.16 | ₩20,184 | ₩22,041 | ₩19,543 | ₩20,785 | +2.98% | 80.8만 |
|---|
| 2026.09.15 | ₩20,558 | ₩21,547 | ₩19,476 | ₩21,480 | +4.48% | 60.8만 |
|---|
| 2026.09.14 | ₩20,879 | ₩21,279 | ₩19,396 | ₩21,213 | +1.60% | 73.6만 |
|---|
| 2026.09.11 | ₩18,140 | ₩18,434 | ₩16,831 | ₩17,953 | -1.03% | 80.6만 |
|---|
| 2026.09.10 | ₩18,434 | ₩18,835 | ₩16,658 | ₩18,675 | +1.30% | 114.5만 |
|---|
| 2026.09.09 | ₩16,471 | ₩17,299 | ₩15,589 | ₩17,179 | +4.30% | 49.7만 |
|---|
| 2026.09.08 | ₩17,419 | ₩17,432 | ₩14,360 | ₩16,150 | -7.29% | 148.3만 |
|---|
| 2026.09.04 | ₩19,730 | ₩20,131 | ₩17,873 | ₩18,207 | -7.72% | 83.4만 |
|---|
| 2026.09.03 | ₩19,797 | ₩21,600 | ₩19,316 | ₩20,331 | +2.70% | 51.7만 |
|---|
| 2026.09.02 | ₩19,623 | ₩20,157 | ₩18,741 | ₩19,302 | -1.63% | 42.1만 |
|---|
| 2026.09.01 | ₩18,995 | ₩19,944 | ₩18,474 | ₩19,156 | +0.84% | 102만 |
|---|
| 2026.08.31 | ₩17,940 | ₩19,009 | ₩17,486 | ₩17,740 | -1.12% | 94.3만 |
|---|
| 2026.08.28 | ₩17,072 | ₩18,621 | ₩16,978 | ₩18,314 | +7.28% | 101.8만 |
|---|
| 2026.08.27 | ₩15,121 | ₩16,818 | ₩14,694 | ₩16,203 | +7.16% | 115.4만 |
|---|
| 2026.08.26 | ₩17,098 | ₩17,152 | ₩16,003 | ₩16,070 | -6.02% | 140만 |
|---|
| 2026.08.25 | ₩16,711 | ₩17,312 | ₩15,669 | ₩16,390 | -1.92% | 166.4만 |
|---|
| 2026.08.24 | ₩17,806 | ₩19,423 | ₩17,072 | ₩18,114 | +1.73% | 408.5만 |
|---|
| 2026.08.21 | ₩13,198 | ₩14,854 | ₩12,383 | ₩14,213 | +7.69% | 277.2만 |
|---|
| 2026.08.20 | ₩15,055 | ₩15,950 | ₩13,051 | ₩13,318 | -11.54% | 339.1만 |
|---|
| 2026.08.19 | ₩12,289 | ₩15,188 | ₩11,875 | ₩15,041 | +22.39% | 539.1만 |
|---|
| 2026.08.18 | ₩11,288 | ₩13,225 | ₩10,606 | ₩13,198 | +16.92% | 639.2만 |
|---|
| 2026.08.17 | ₩10,540 | ₩11,221 | ₩9,271 | ₩10,125 | -3.93% | 430만 |
|---|
| 2026.08.14 | ₩15,375 | ₩15,522 | ₩10,125 | ₩10,780 | -29.89% | 853.9만 |
|---|
| 2026.08.13 | ₩14,494 | ₩15,736 | ₩12,744 | ₩15,629 | +7.83% | 200.4만 |
|---|
| 2026.08.12 | ₩13,238 | ₩16,003 | ₩12,984 | ₩13,986 | +5.65% | 200.9만 |
|---|
| 2026.08.11 | ₩15,041 | ₩16,390 | ₩14,240 | ₩14,894 | -0.98% | 300만 |
|---|
| 2026.08.10 | ₩13,425 | ₩16,083 | ₩11,768 | ₩15,202 | +13.23% | 733.3만 |
|---|
| 2026.08.07 | ₩12,663 | ₩16,056 | ₩10,727 | ₩14,574 | +15.08% | 782.4만 |
|---|
| 2026.08.06 | ₩18,648 | ₩19,289 | ₩15,362 | ₩18,127 | -2.79% | 513.3만 |
|---|
| 2026.08.05 | ₩17,085 | ₩17,085 | ₩13,919 | ₩16,831 | -1.49% | 250.1만 |
|---|
| 2026.08.04 | ₩17,499 | ₩19,850 | ₩13,892 | ₩16,083 | -8.09% | 349.1만 |
|---|
| 2026.08.03 | ₩43,294 | ₩44,763 | ₩25,995 | ₩26,022 | -39.90% | 54.8만 |
|---|
| 2026.07.31 | ₩35,332 | ₩42,746 | ₩34,958 | ₩39,487 | +11.76% | 29.8만 |
|---|
| 2026.07.30 | ₩56,344 | ₩56,652 | ₩43,414 | ₩44,402 | -21.19% | 29.8만 |
|---|
| 2026.07.29 | ₩53,686 | ₩68,193 | ₩52,577 | ₩67,873 | +26.42% | 23만 |
|---|
| 2026.07.28 | ₩50,494 | ₩59,804 | ₩50,427 | ₩53,606 | +6.16% | 15.9만 |
|---|
| 2026.07.27 | ₩42,265 | ₩49,559 | ₩40,662 | ₩44,977 | +6.42% | 14.6만 |
|---|
| 2026.07.24 | ₩37,697 | ₩42,733 | ₩36,815 | ₩42,599 | +13.00% | 11.1만 |
|---|
| 2026.07.23 | ₩37,323 | ₩37,336 | ₩30,323 | ₩35,279 | -5.48% | 25만 |
|---|
| 2026.07.22 | ₩33,529 | ₩36,588 | ₩32,567 | ₩36,334 | +8.37% | 12.4만 |
|---|
| 2026.07.21 | ₩42,038 | ₩42,038 | ₩30,790 | ₩31,432 | -25.23% | 18.1만 |
|---|
| 2026.07.20 | ₩45,257 | ₩46,887 | ₩42,225 | ₩45,979 | +1.59% | 2.2만 |
|---|
| 2026.07.17 | ₩53,098 | ₩57,199 | ₩43,320 | ₩46,847 | -11.77% | 15.9만 |
|---|
| 2026.07.16 | ₩44,990 | ₩50,667 | ₩43,681 | ₩48,744 | +8.34% | 12.4만 |
|---|
| 2026.07.15 | ₩34,290 | ₩43,441 | ₩34,290 | ₩42,158 | +22.95% | 5.1만 |
|---|