시장 데이터를 불러오는 중
전체 종목
Tradr 2X Short AMZN Daily ETF 과거 주가
Tradr 2X Short AMZN Daily ETF · AMZO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Short AMZN Daily ETF · AMZO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,385 | ₩18,398 | ₩17,675 | ₩17,688 | -3.79% | 1.6만 |
| 2026.10.08 | ₩18,291 | ₩18,934 | ₩18,077 | ₩18,934 | +3.52% | 9.8천 |
| 2026.10.07 | ₩18,934 | ₩18,934 | ₩18,090 | ₩18,090 | -4.46% | 1만 |
| 2026.10.06 | ₩19,109 | ₩19,162 | ₩18,573 | ₩18,626 | -2.52% | 1.3만 |
| 2026.10.05 | ₩19,403 | ₩19,444 | ₩18,934 | ₩19,403 | 0.00% | 5.1천 |
| 2026.10.02 | ₩19,216 | ₩19,524 | ₩19,162 | ₩19,363 | +0.77% | 8.7천 |
| 2026.10.01 | ₩19,363 | ₩20,154 | ₩19,363 | ₩19,886 | +2.70% | 5.6천 |
| 2026.09.30 | ₩19,524 | ₩19,712 | ₩19,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,712 |
| +0.96% |
| 5만 |
| 2026.09.29 | ₩20,221 | ₩20,355 | ₩19,792 | ₩20,141 | -0.40% | 9천 |
|---|
| 2026.09.28 | ₩20,154 | ₩20,248 | ₩20,060 | ₩20,181 | +0.13% | 8.6천 |
|---|
| 2026.09.25 | ₩19,859 | ₩19,913 | ₩19,484 | ₩19,645 | -1.08% | 1.4만 |
|---|
| 2026.09.24 | ₩20,127 | ₩20,234 | ₩19,618 | ₩19,658 | -2.33% | 1.7만 |
|---|
| 2026.09.23 | ₩19,068 | ₩19,913 | ₩19,068 | ₩19,698 | +3.30% | 2.8만 |
|---|
| 2026.09.22 | ₩18,814 | ₩18,975 | ₩18,331 | ₩18,827 | +0.07% | 3.4만 |
|---|
| 2026.09.21 | ₩18,760 | ₩19,001 | ₩18,278 | ₩18,358 | -2.14% | 1.4만 |
|---|
| 2026.09.18 | ₩19,229 | ₩19,256 | ₩18,948 | ₩19,055 | -0.91% | 9.6천 |
|---|
| 2026.09.17 | ₩19,417 | ₩19,618 | ₩19,202 | ₩19,417 | 0.00% | 2.1만 |
|---|
| 2026.09.16 | ₩20,033 | ₩20,556 | ₩19,953 | ₩20,315 | +1.40% | 2.3만 |
|---|
| 2026.09.15 | ₩19,269 | ₩20,073 | ₩19,243 | ₩19,939 | +3.48% | 2.5만 |
|---|
| 2026.09.14 | ₩19,350 | ₩19,377 | ₩18,921 | ₩19,149 | -1.04% | 9.9천 |
|---|
| 2026.09.11 | ₩19,122 | ₩19,122 | ₩18,546 | ₩18,626 | -2.59% | 2.6만 |
|---|
| 2026.09.10 | ₩19,631 | ₩19,631 | ₩19,256 | ₩19,403 | -1.16% | 9.3천 |
|---|
| 2026.09.09 | ₩19,243 | ₩19,551 | ₩19,082 | ₩19,310 | +0.35% | 3.6만 |
|---|
| 2026.09.08 | ₩18,693 | ₩18,961 | ₩18,546 | ₩18,640 | -0.29% | 1.8만 |
|---|
| 2026.09.04 | ₩18,331 | ₩18,827 | ₩18,197 | ₩18,439 | +0.58% | 1.9만 |
|---|
| 2026.09.03 | ₩18,439 | ₩18,733 | ₩18,345 | ₩18,385 | -0.29% | 1.9만 |
|---|
| 2026.09.02 | ₩19,068 | ₩19,122 | ₩18,814 | ₩18,961 | -0.56% | 2만 |
|---|
| 2026.09.01 | ₩18,961 | ₩19,269 | ₩18,881 | ₩18,988 | +0.14% | 5.4만 |
|---|
| 2026.08.31 | ₩17,702 | ₩18,559 | ₩17,702 | ₩18,251 | +3.10% | 7.8만 |
|---|
| 2026.08.28 | ₩18,586 | ₩18,586 | ₩17,219 | ₩17,407 | -6.34% | 12만 |
|---|
| 2026.08.27 | ₩18,532 | ₩19,028 | ₩18,532 | ₩18,894 | +1.95% | 2.8만 |
|---|
| 2026.08.26 | ₩18,224 | ₩18,559 | ₩18,224 | ₩18,331 | +0.59% | 6.5천 |
|---|
| 2026.08.25 | ₩18,037 | ₩18,372 | ₩17,983 | ₩18,197 | +0.89% | 2.7만 |
|---|
| 2026.08.24 | ₩18,331 | ₩18,398 | ₩17,943 | ₩18,050 | -1.54% | 1.9만 |
|---|
| 2026.08.21 | ₩18,305 | ₩18,720 | ₩18,224 | ₩18,532 | +1.24% | 3.1만 |
|---|
| 2026.08.20 | ₩17,903 | ₩18,372 | ₩17,903 | ₩18,345 | +2.47% | 3.8만 |
|---|
| 2026.08.19 | ₩18,077 | ₩18,465 | ₩17,514 | ₩17,608 | -2.59% | 3.6만 |
|---|
| 2026.08.18 | ₩18,291 | ₩18,680 | ₩18,090 | ₩18,506 | +1.17% | 3만 |
|---|
| 2026.08.17 | ₩17,608 | ₩18,613 | ₩17,608 | ₩18,224 | +3.50% | 7.1만 |
|---|
| 2026.08.14 | ₩17,742 | ₩18,063 | ₩17,661 | ₩18,037 | +1.66% | 5.6만 |
|---|
| 2026.08.13 | ₩17,501 | ₩17,728 | ₩17,179 | ₩17,702 | +1.15% | 9.1만 |
|---|
| 2026.08.12 | ₩16,723 | ₩17,434 | ₩16,723 | ₩17,420 | +4.17% | 6만 |
|---|
| 2026.08.11 | ₩16,094 | ₩16,884 | ₩16,094 | ₩16,831 | +4.58% | 2.6만 |
|---|
| 2026.08.10 | ₩16,549 | ₩16,549 | ₩15,906 | ₩16,134 | -2.51% | 8.2만 |
|---|
| 2026.08.07 | ₩16,804 | ₩16,804 | ₩16,080 | ₩16,522 | -1.67% | 11만 |
|---|
| 2026.08.06 | ₩16,750 | ₩16,951 | ₩16,442 | ₩16,817 | +0.40% | 19만 |
|---|
| 2026.08.05 | ₩15,705 | ₩16,951 | ₩15,611 | ₩16,737 | +6.57% | 17.4만 |
|---|
| 2026.08.04 | ₩16,415 | ₩16,415 | ₩15,852 | ₩16,268 | -0.90% | 29만 |
|---|
| 2026.08.03 | ₩16,268 | ₩16,268 | ₩15,115 | ₩15,531 | -4.53% | 53.4만 |
|---|
| 2026.07.31 | ₩18,452 | ₩18,948 | ₩16,750 | ₩17,072 | -7.48% | 65.3만 |
|---|
| 2026.07.30 | ₩24,656 | ₩24,656 | ₩23,558 | ₩24,522 | -0.54% | 26.8만 |
|---|
| 2026.07.29 | ₩26,063 | ₩26,599 | ₩25,434 | ₩26,599 | +2.06% | 6.1천 |
|---|
| 2026.07.28 | ₩25,822 | ₩26,224 | ₩25,407 | ₩25,621 | -0.78% | 6.4천 |
|---|
| 2026.07.27 | ₩24,643 | ₩25,514 | ₩24,643 | ₩25,514 | +3.53% | 4.7천 |
|---|
| 2026.07.24 | ₩24,884 | ₩25,407 | ₩24,884 | ₩25,326 | +1.78% | 1만 |
|---|
| 2026.07.23 | ₩24,228 | ₩25,233 | ₩24,228 | ₩24,978 | +3.10% | 1.4만 |
|---|
| 2026.07.22 | ₩22,566 | ₩23,316 | ₩22,566 | ₩22,888 | +1.43% | 4.9천 |
|---|
| 2026.07.21 | ₩22,258 | ₩22,593 | ₩22,258 | ₩22,432 | +0.78% | 2.2만 |
|---|
| 2026.07.20 | ₩22,137 | ₩22,244 | ₩21,494 | ₩21,990 | -0.67% | 2.2만 |
|---|
| 2026.07.17 | ₩23,062 | ₩23,062 | ₩22,218 | ₩22,472 | -2.56% | 2.2만 |
|---|
| 2026.07.16 | ₩21,065 | ₩22,298 | ₩20,998 | ₩22,003 | +4.45% | 3.9만 |
|---|
| 2026.07.15 | ₩22,043 | ₩22,043 | ₩21,012 | ₩21,186 | -3.89% | 1.3만 |
|---|
| 2026.07.14 | ₩22,821 | ₩23,075 | ₩22,445 | ₩22,459 | -1.59% | 2.2천 |
|---|
| 2026.07.13 | ₩22,754 | ₩22,807 | ₩22,231 | ₩22,660 | -0.41% | 3.5천 |
|---|
| 2026.07.10 | ₩22,687 | ₩22,941 | ₩22,646 | ₩22,941 | +1.12% | 8.7천 |
|---|
| 2026.07.09 | ₩23,906 | ₩24,120 | ₩22,539 | ₩22,539 | -5.72% | 1.4만 |
|---|
| 2026.07.08 | ₩23,357 | ₩23,759 | ₩23,223 | ₩23,236 | -0.52% | 6.7천 |
|---|
| 2026.07.07 | ₩22,660 | ₩22,901 | ₩22,285 | ₩22,821 | +0.71% | 8.1천 |
|---|
| 2026.07.06 | ₩23,209 | ₩23,584 | ₩22,914 | ₩23,129 | -0.35% | 7.6천 |
|---|
| 2026.07.02 | ₩23,316 | ₩23,437 | ₩22,727 | ₩23,437 | +0.52% | 1.1만 |
|---|
| 2026.07.01 | ₩24,094 | ₩24,871 | ₩23,008 | ₩23,571 | -2.17% | 3.9만 |
|---|
| 2026.06.30 | ₩24,027 | ₩24,281 | ₩23,759 | ₩24,268 | +1.00% | 1.2만 |
|---|
| 2026.06.29 | ₩25,166 | ₩25,166 | ₩22,767 | ₩23,906 | -5.01% | 1.5만 |
|---|
| 2026.06.26 | ₩26,760 | ₩27,068 | ₩25,581 | ₩25,876 | -3.30% | 1.3만 |
|---|
| 2026.06.25 | ₩26,948 | ₩27,068 | ₩26,130 | ₩27,068 | +0.45% | 1.2만 |
|---|
| 2026.06.24 | ₩25,501 | ₩25,568 | ₩23,732 | ₩25,326 | -0.68% | 7천 |
|---|
| 2026.06.23 | ₩25,742 | ₩25,742 | ₩24,871 | ₩25,259 | -1.87% | 8.5천 |
|---|
| 2026.06.22 | ₩24,254 | ₩25,621 | ₩24,254 | ₩25,393 | +4.70% | 2.9만 |
|---|
| 2026.06.18 | ₩24,496 | ₩24,496 | ₩23,424 | ₩23,424 | -4.38% | 7.8천 |
|---|
| 2026.06.17 | ₩23,477 | ₩24,965 | ₩23,477 | ₩24,844 | +5.82% | 2만 |
|---|
| 2026.06.16 | ₩23,089 | ₩23,223 | ₩22,646 | ₩23,209 | +0.52% | 3.2만 |
|---|
| 2026.06.15 | ₩23,142 | ₩23,303 | ₩23,048 | ₩23,236 | +0.41% | 2만 |
|---|
| 2026.06.12 | ₩25,032 | ₩25,300 | ₩24,764 | ₩24,777 | -1.02% | 1만 |
|---|
| 2026.06.11 | ₩25,166 | ₩25,393 | ₩24,174 | ₩24,174 | -3.94% | 5.4천 |
|---|
| 2026.06.10 | ₩24,013 | ₩24,844 | ₩24,013 | ₩24,844 | +3.46% | 5.3천 |
|---|
| 2026.06.09 | ₩23,035 | ₩24,362 | ₩23,035 | ₩23,651 | +2.68% | 3천 |
|---|
| 2026.06.08 | ₩23,223 | ₩23,812 | ₩23,102 | ₩23,491 | +1.15% | 9.8천 |
|---|
| 2026.06.05 | ₩21,963 | ₩23,236 | ₩21,963 | ₩23,236 | +5.80% | 7.1천 |
|---|
| 2026.06.04 | ₩22,124 | ₩22,271 | ₩21,802 | ₩21,963 | -0.73% | 3.7천 |
|---|
| 2026.06.03 | ₩21,548 | ₩22,968 | ₩21,507 | ₩22,660 | +5.16% | 4.1천 |
|---|
| 2026.06.02 | ₩21,641 | ₩21,856 | ₩20,918 | ₩21,574 | -0.31% | 3.5천 |
|---|
| 2026.06.01 | ₩20,181 | ₩20,770 | ₩20,181 | ₩20,770 | +2.92% | 1.3만 |
|---|
| 2026.05.29 | ₩19,269 | ₩19,444 | ₩18,948 | ₩19,444 | +0.90% | 5.3천 |
|---|
| 2026.05.28 | ₩19,417 | ₩19,872 | ₩18,934 | ₩18,961 | -2.35% | 5.7천 |
|---|
| 2026.05.27 | ₩20,100 | ₩20,100 | ₩19,269 | ₩19,336 | -3.80% | 4.9천 |
|---|
| 2026.05.26 | ₩20,073 | ₩20,650 | ₩19,993 | ₩20,261 | +0.93% | 800 |
|---|
| 2026.05.22 | ₩19,698 | ₩20,033 | ₩19,645 | ₩20,033 | +1.70% | 4.6천 |
|---|
| 2026.05.21 | ₩20,784 | ₩20,784 | ₩19,765 | ₩19,765 | -4.90% | 2.4천 |
|---|
| 2026.05.20 | ₩20,931 | ₩21,132 | ₩20,315 | ₩20,315 | -2.94% | 4.9천 |
|---|
| 2026.05.19 | ₩20,985 | ₩21,802 | ₩20,985 | ₩21,280 | +1.40% | 4.5천 |
|---|
| 2026.05.18 | ₩20,288 | ₩20,610 | ₩19,899 | ₩20,409 | +0.59% | 1.9천 |
|---|
| 2026.05.15 | ₩20,797 | ₩20,864 | ₩20,502 | ₩20,502 | -1.42% | 7.6천 |
|---|
| 2026.05.14 | ₩19,631 | ₩20,060 | ₩19,631 | ₩20,060 | +2.18% | 700 |
|---|
| 2026.05.13 | ₩20,556 | ₩20,556 | ₩19,564 | ₩19,631 | -4.50% | 5.1천 |
|---|
| 2026.05.12 | ₩20,194 | ₩20,502 | ₩20,154 | ₩20,301 | +0.53% | 7.4천 |
|---|
| 2026.05.11 | ₩19,497 | ₩19,819 | ₩19,176 | ₩19,819 | +1.65% | 5.8천 |
|---|
| 2026.05.08 | ₩19,591 | ₩19,591 | ₩19,202 | ₩19,202 | -1.98% | 1.9천 |
|---|
| 2026.05.07 | ₩18,894 | ₩19,470 | ₩18,894 | ₩19,470 | +3.05% | 1.2천 |
|---|
| 2026.05.06 | ₩19,149 | ₩19,216 | ₩18,693 | ₩18,894 | -1.33% | 6.7천 |
|---|
| 2026.05.05 | ₩18,707 | ₩19,189 | ₩18,492 | ₩19,122 | +2.22% | 9천 |
|---|
| 2026.05.04 | ₩19,671 | ₩19,671 | ₩18,854 | ₩19,377 | -1.50% | 5.8천 |
|---|
| 2026.05.01 | ₩20,476 | ₩20,476 | ₩19,564 | ₩19,926 | -2.68% | 6천 |
|---|
| 2026.04.30 | ₩19,028 | ₩21,494 | ₩19,028 | ₩20,382 | +7.11% | 3.5만 |
|---|
| 2026.04.29 | ₩21,454 | ₩21,454 | ₩20,261 | ₩20,744 | -3.31% | 6.8만 |
|---|
| 2026.04.28 | ₩21,440 | ₩21,588 | ₩21,065 | ₩21,266 | -0.81% | 1.1만 |
|---|
| 2026.04.27 | ₩20,744 | ₩21,065 | ₩20,730 | ₩21,012 | +1.29% | 2.2만 |
|---|
| 2026.04.24 | ₩21,521 | ₩21,521 | ₩20,502 | ₩20,556 | -4.48% | 1.7만 |
|---|
| 2026.04.23 | ₩22,124 | ₩22,352 | ₩21,722 | ₩22,151 | +0.12% | 6.5천 |
|---|
| 2026.04.22 | ₩22,727 | ₩22,754 | ₩21,950 | ₩22,070 | -2.89% | 1.4만 |
|---|
| 2026.04.21 | ₩22,512 | ₩23,169 | ₩22,352 | ₩23,075 | +2.50% | 1.1만 |
|---|
| 2026.04.20 | ₩23,517 | ₩23,772 | ₩23,343 | ₩23,383 | -0.57% | 7.2천 |
|---|
| 2026.04.17 | ₩22,486 | ₩22,968 | ₩22,164 | ₩22,968 | +2.15% | 4.4천 |
|---|
| 2026.04.16 | ₩23,223 | ₩24,053 | ₩23,142 | ₩23,142 | -0.35% | 6.3천 |
|---|
| 2026.04.15 | ₩23,303 | ₩23,504 | ₩23,075 | ₩23,249 | -0.23% | 9.4천 |
|---|
| 2026.04.14 | ₩24,898 | ₩24,898 | ₩22,499 | ₩23,263 | -6.57% | 2.8만 |
|---|
| 2026.04.13 | ₩25,715 | ₩26,278 | ₩25,072 | ₩25,072 | -2.50% | 2만 |
|---|
| 2026.04.10 | ₩26,010 | ₩26,010 | ₩25,058 | ₩25,434 | -2.22% | 2.2만 |
|---|
| 2026.04.09 | ₩28,824 | ₩28,851 | ₩26,452 | ₩26,586 | -7.76% | 1.9만 |
|---|
| 2026.04.08 | ₩29,507 | ₩29,990 | ₩29,480 | ₩29,856 | +1.18% | 1.2천 |
|---|
| 2026.04.07 | ₩32,603 | ₩33,206 | ₩32,053 | ₩32,053 | -1.69% | 2.9천 |
|---|
| 2026.04.06 | ₩33,219 | ₩33,219 | ₩32,335 | ₩32,348 | -2.62% | 6.5천 |
|---|
| 2026.04.02 | ₩34,171 | ₩34,171 | ₩32,750 | ₩33,259 | -2.67% | 3.1천 |
|---|
| 2026.04.01 | ₩32,951 | ₩32,978 | ₩32,951 | ₩32,978 | +0.08% | 400 |
|---|
| 2026.03.31 | ₩35,015 | ₩35,015 | ₩33,246 | ₩33,742 | -3.64% | 2.4천 |
|---|
| 2026.03.30 | ₩36,207 | ₩36,355 | ₩35,591 | ₩36,355 | +0.41% | 9.4천 |
|---|
| 2026.03.27 | ₩35,068 | ₩36,958 | ₩35,068 | ₩36,931 | +5.31% | 8.7천 |
|---|
| 2026.03.26 | ₩32,750 | ₩34,251 | ₩32,750 | ₩34,251 | +4.58% | 1.8천 |
|---|
| 2026.03.25 | ₩33,018 | ₩33,018 | ₩32,844 | ₩33,018 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩34,184 | ₩34,559 | ₩34,050 | ₩34,479 | +0.86% | 3.6천 |
|---|