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 | ₩12,679 | ₩13,921 | ₩11,585 | ₩13,600 | +7.26% | 448.1만 |
| 2026.10.08 | ₩12,479 | ₩14,855 | ₩12,066 | ₩14,641 | +17.33% | 403.5만 |
| 2026.10.07 | ₩10,944 | ₩11,972 | ₩10,731 | ₩11,518 | +5.24% | 373.2만 |
| 2026.10.06 | ₩11,211 | ₩11,452 | ₩10,184 | ₩10,370 | -7.50% | 475.4만 |
| 2026.10.05 | ₩12,760 | ₩14,068 | ₩11,972 | ₩12,039 | -5.65% | 206.9만 |
| 2026.10.02 | ₩15,015 | ₩16,110 | ₩12,840 | ₩13,454 | -10.40% | 204.8만 |
| 2026.10.01 | ₩18,806 | ₩19,486 | ₩15,536 | ₩15,923 | -15.33% | 174.7만 |
| 2026.09.30 | ₩18,165 | ₩19,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,886 |
| +3.97% |
| 53.4만 |
| 2026.09.29 | ₩19,153 | ₩19,700 | ₩17,164 | ₩18,365 | -4.11% | 116만 |
|---|
| 2026.09.28 | ₩18,779 | ₩21,141 | ₩17,991 | ₩20,034 | +6.68% | 55.2만 |
|---|
| 2026.09.25 | ₩18,192 | ₩18,819 | ₩17,057 | ₩18,419 | +1.25% | 43.3만 |
|---|
| 2026.09.24 | ₩19,206 | ₩19,673 | ₩17,685 | ₩18,445 | -3.96% | 69.9만 |
|---|
| 2026.09.23 | ₩16,830 | ₩18,592 | ₩16,750 | ₩18,499 | +9.91% | 49.3만 |
|---|
| 2026.09.22 | ₩16,603 | ₩17,524 | ₩15,562 | ₩16,657 | +0.32% | 52.3만 |
|---|
| 2026.09.21 | ₩16,377 | ₩17,351 | ₩15,829 | ₩16,176 | -1.22% | 72.5만 |
|---|
| 2026.09.18 | ₩18,952 | ₩19,994 | ₩17,231 | ₩17,231 | -9.08% | 64.3만 |
|---|
| 2026.09.17 | ₩19,086 | ₩20,941 | ₩18,419 | ₩20,247 | +6.08% | 76만 |
|---|
| 2026.09.16 | ₩20,167 | ₩22,022 | ₩19,526 | ₩20,768 | +2.98% | 80.8만 |
|---|
| 2026.09.15 | ₩20,541 | ₩21,528 | ₩19,460 | ₩21,462 | +4.48% | 60.8만 |
|---|
| 2026.09.14 | ₩20,861 | ₩21,261 | ₩19,380 | ₩21,195 | +1.60% | 73.6만 |
|---|
| 2026.09.11 | ₩18,125 | ₩18,419 | ₩16,817 | ₩17,938 | -1.03% | 80.6만 |
|---|
| 2026.09.10 | ₩18,419 | ₩18,819 | ₩16,643 | ₩18,659 | +1.30% | 114.5만 |
|---|
| 2026.09.09 | ₩16,457 | ₩17,284 | ₩15,576 | ₩17,164 | +4.30% | 49.7만 |
|---|
| 2026.09.08 | ₩17,404 | ₩17,418 | ₩14,348 | ₩16,136 | -7.29% | 148.3만 |
|---|
| 2026.09.04 | ₩19,713 | ₩20,114 | ₩17,858 | ₩18,192 | -7.72% | 83.4만 |
|---|
| 2026.09.03 | ₩19,780 | ₩21,582 | ₩19,299 | ₩20,314 | +2.70% | 51.7만 |
|---|
| 2026.09.02 | ₩19,606 | ₩20,140 | ₩18,726 | ₩19,286 | -1.63% | 42.1만 |
|---|
| 2026.09.01 | ₩18,979 | ₩19,927 | ₩18,459 | ₩19,139 | +0.84% | 102만 |
|---|
| 2026.08.31 | ₩17,925 | ₩18,992 | ₩17,471 | ₩17,725 | -1.12% | 94.3만 |
|---|
| 2026.08.28 | ₩17,057 | ₩18,605 | ₩16,964 | ₩18,298 | +7.28% | 101.8만 |
|---|
| 2026.08.27 | ₩15,109 | ₩16,804 | ₩14,681 | ₩16,190 | +7.16% | 115.4만 |
|---|
| 2026.08.26 | ₩17,084 | ₩17,137 | ₩15,989 | ₩16,056 | -6.02% | 140만 |
|---|
| 2026.08.25 | ₩16,697 | ₩17,297 | ₩15,656 | ₩16,377 | -1.92% | 166.4만 |
|---|
| 2026.08.24 | ₩17,791 | ₩19,406 | ₩17,057 | ₩18,098 | +1.73% | 408.5만 |
|---|
| 2026.08.21 | ₩13,187 | ₩14,842 | ₩12,372 | ₩14,201 | +7.69% | 277.2만 |
|---|
| 2026.08.20 | ₩15,042 | ₩15,936 | ₩13,040 | ₩13,307 | -11.54% | 339.1만 |
|---|
| 2026.08.19 | ₩12,279 | ₩15,175 | ₩11,865 | ₩15,028 | +22.39% | 539.1만 |
|---|
| 2026.08.18 | ₩11,278 | ₩13,213 | ₩10,597 | ₩13,187 | +16.92% | 639.2만 |
|---|
| 2026.08.17 | ₩10,531 | ₩11,211 | ₩9,263 | ₩10,117 | -3.93% | 430만 |
|---|
| 2026.08.14 | ₩15,362 | ₩15,509 | ₩10,117 | ₩10,771 | -29.89% | 853.9만 |
|---|
| 2026.08.13 | ₩14,481 | ₩15,723 | ₩12,733 | ₩15,616 | +7.83% | 200.4만 |
|---|
| 2026.08.12 | ₩13,227 | ₩15,989 | ₩12,973 | ₩13,974 | +5.65% | 200.9만 |
|---|
| 2026.08.11 | ₩15,028 | ₩16,377 | ₩14,228 | ₩14,882 | -0.98% | 300만 |
|---|
| 2026.08.10 | ₩13,414 | ₩16,070 | ₩11,759 | ₩15,189 | +13.23% | 733.3만 |
|---|
| 2026.08.07 | ₩12,653 | ₩16,043 | ₩10,717 | ₩14,561 | +15.08% | 782.4만 |
|---|
| 2026.08.06 | ₩18,632 | ₩19,273 | ₩15,349 | ₩18,112 | -2.79% | 513.3만 |
|---|
| 2026.08.05 | ₩17,071 | ₩17,071 | ₩13,907 | ₩16,817 | -1.49% | 250.1만 |
|---|
| 2026.08.04 | ₩17,484 | ₩19,833 | ₩13,881 | ₩16,070 | -8.09% | 349.1만 |
|---|
| 2026.08.03 | ₩43,257 | ₩44,725 | ₩25,973 | ₩26,000 | -39.90% | 54.8만 |
|---|
| 2026.07.31 | ₩35,302 | ₩42,710 | ₩34,929 | ₩39,453 | +11.76% | 29.8만 |
|---|
| 2026.07.30 | ₩56,297 | ₩56,604 | ₩43,377 | ₩44,365 | -21.19% | 29.8만 |
|---|
| 2026.07.29 | ₩53,641 | ₩68,135 | ₩52,533 | ₩67,815 | +26.42% | 23만 |
|---|
| 2026.07.28 | ₩50,451 | ₩59,754 | ₩50,384 | ₩53,561 | +6.16% | 15.9만 |
|---|
| 2026.07.27 | ₩42,229 | ₩49,517 | ₩40,628 | ₩44,939 | +6.42% | 14.6만 |
|---|
| 2026.07.24 | ₩37,665 | ₩42,696 | ₩36,784 | ₩42,563 | +13.00% | 11.1만 |
|---|
| 2026.07.23 | ₩37,291 | ₩37,304 | ₩30,297 | ₩35,249 | -5.48% | 25만 |
|---|
| 2026.07.22 | ₩33,500 | ₩36,557 | ₩32,539 | ₩36,303 | +8.37% | 12.4만 |
|---|
| 2026.07.21 | ₩42,002 | ₩42,002 | ₩30,764 | ₩31,405 | -25.23% | 18.1만 |
|---|
| 2026.07.20 | ₩45,219 | ₩46,847 | ₩42,189 | ₩45,940 | +1.59% | 2.2만 |
|---|
| 2026.07.17 | ₩53,054 | ₩57,151 | ₩43,284 | ₩46,807 | -11.77% | 15.9만 |
|---|
| 2026.07.16 | ₩44,952 | ₩50,624 | ₩43,644 | ₩48,702 | +8.34% | 12.4만 |
|---|
| 2026.07.15 | ₩34,261 | ₩43,404 | ₩34,261 | ₩42,123 | +22.95% | 5.1만 |
|---|