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 | ₩18,345 | ₩18,358 | ₩17,636 | ₩17,649 | -3.79% | 1.6만 |
| 2026.10.08 | ₩18,251 | ₩18,893 | ₩18,037 | ₩18,893 | +3.52% | 9.8천 |
| 2026.10.07 | ₩18,893 | ₩18,893 | ₩18,051 | ₩18,051 | -4.46% | 1만 |
| 2026.10.06 | ₩19,067 | ₩19,120 | ₩18,532 | ₩18,585 | -2.52% | 1.3만 |
| 2026.10.05 | ₩19,361 | ₩19,401 | ₩18,893 | ₩19,361 | 0.00% | 5.1천 |
| 2026.10.02 | ₩19,174 | ₩19,481 | ₩19,120 | ₩19,321 | +0.77% | 8.7천 |
| 2026.10.01 | ₩19,321 | ₩20,110 | ₩19,321 | ₩19,842 | +2.70% | 5.6천 |
| 2026.09.30 | ₩19,481 | ₩19,668 | ₩19,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,668 |
| +0.96% |
| 5만 |
| 2026.09.29 | ₩20,177 | ₩20,310 | ₩19,749 | ₩20,096 | -0.40% | 9천 |
|---|
| 2026.09.28 | ₩20,110 | ₩20,203 | ₩20,016 | ₩20,136 | +0.13% | 8.6천 |
|---|
| 2026.09.25 | ₩19,816 | ₩19,869 | ₩19,441 | ₩19,602 | -1.08% | 1.4만 |
|---|
| 2026.09.24 | ₩20,083 | ₩20,190 | ₩19,575 | ₩19,615 | -2.33% | 1.7만 |
|---|
| 2026.09.23 | ₩19,027 | ₩19,869 | ₩19,027 | ₩19,655 | +3.30% | 2.8만 |
|---|
| 2026.09.22 | ₩18,773 | ₩18,933 | ₩18,291 | ₩18,786 | +0.07% | 3.4만 |
|---|
| 2026.09.21 | ₩18,719 | ₩18,960 | ₩18,238 | ₩18,318 | -2.14% | 1.4만 |
|---|
| 2026.09.18 | ₩19,187 | ₩19,214 | ₩18,906 | ₩19,013 | -0.91% | 9.6천 |
|---|
| 2026.09.17 | ₩19,374 | ₩19,575 | ₩19,160 | ₩19,374 | 0.00% | 2.1만 |
|---|
| 2026.09.16 | ₩19,989 | ₩20,511 | ₩19,909 | ₩20,270 | +1.40% | 2.3만 |
|---|
| 2026.09.15 | ₩19,227 | ₩20,029 | ₩19,200 | ₩19,896 | +3.48% | 2.5만 |
|---|
| 2026.09.14 | ₩19,307 | ₩19,334 | ₩18,880 | ₩19,107 | -1.04% | 9.9천 |
|---|
| 2026.09.11 | ₩19,080 | ₩19,080 | ₩18,505 | ₩18,585 | -2.59% | 2.6만 |
|---|
| 2026.09.10 | ₩19,588 | ₩19,588 | ₩19,214 | ₩19,361 | -1.16% | 9.3천 |
|---|
| 2026.09.09 | ₩19,200 | ₩19,508 | ₩19,040 | ₩19,267 | +0.35% | 3.6만 |
|---|
| 2026.09.08 | ₩18,652 | ₩18,920 | ₩18,505 | ₩18,599 | -0.29% | 1.8만 |
|---|
| 2026.09.04 | ₩18,291 | ₩18,786 | ₩18,158 | ₩18,398 | +0.58% | 1.9만 |
|---|
| 2026.09.03 | ₩18,398 | ₩18,692 | ₩18,305 | ₩18,345 | -0.29% | 1.9만 |
|---|
| 2026.09.02 | ₩19,027 | ₩19,080 | ₩18,773 | ₩18,920 | -0.56% | 2만 |
|---|
| 2026.09.01 | ₩18,920 | ₩19,227 | ₩18,839 | ₩18,946 | +0.14% | 5.4만 |
|---|
| 2026.08.31 | ₩17,663 | ₩18,519 | ₩17,663 | ₩18,211 | +3.10% | 7.8만 |
|---|
| 2026.08.28 | ₩18,545 | ₩18,545 | ₩17,181 | ₩17,369 | -6.34% | 12만 |
|---|
| 2026.08.27 | ₩18,492 | ₩18,987 | ₩18,492 | ₩18,853 | +1.95% | 2.8만 |
|---|
| 2026.08.26 | ₩18,184 | ₩18,519 | ₩18,184 | ₩18,291 | +0.59% | 6.5천 |
|---|
| 2026.08.25 | ₩17,997 | ₩18,331 | ₩17,944 | ₩18,158 | +0.89% | 2.7만 |
|---|
| 2026.08.24 | ₩18,291 | ₩18,358 | ₩17,904 | ₩18,010 | -1.54% | 1.9만 |
|---|
| 2026.08.21 | ₩18,265 | ₩18,679 | ₩18,184 | ₩18,492 | +1.24% | 3.1만 |
|---|
| 2026.08.20 | ₩17,863 | ₩18,331 | ₩17,863 | ₩18,305 | +2.47% | 3.8만 |
|---|
| 2026.08.19 | ₩18,037 | ₩18,425 | ₩17,476 | ₩17,569 | -2.59% | 3.6만 |
|---|
| 2026.08.18 | ₩18,251 | ₩18,639 | ₩18,051 | ₩18,465 | +1.17% | 3만 |
|---|
| 2026.08.17 | ₩17,569 | ₩18,572 | ₩17,569 | ₩18,184 | +3.50% | 7.1만 |
|---|
| 2026.08.14 | ₩17,703 | ₩18,024 | ₩17,623 | ₩17,997 | +1.66% | 5.6만 |
|---|
| 2026.08.13 | ₩17,462 | ₩17,690 | ₩17,141 | ₩17,663 | +1.15% | 9.1만 |
|---|
| 2026.08.12 | ₩16,687 | ₩17,395 | ₩16,687 | ₩17,382 | +4.17% | 6만 |
|---|
| 2026.08.11 | ₩16,058 | ₩16,847 | ₩16,058 | ₩16,794 | +4.58% | 2.6만 |
|---|
| 2026.08.10 | ₩16,513 | ₩16,513 | ₩15,871 | ₩16,098 | -2.51% | 8.2만 |
|---|
| 2026.08.07 | ₩16,767 | ₩16,767 | ₩16,045 | ₩16,486 | -1.67% | 11만 |
|---|
| 2026.08.06 | ₩16,714 | ₩16,914 | ₩16,406 | ₩16,780 | +0.40% | 19만 |
|---|
| 2026.08.05 | ₩15,671 | ₩16,914 | ₩15,577 | ₩16,700 | +6.57% | 17.4만 |
|---|
| 2026.08.04 | ₩16,379 | ₩16,379 | ₩15,818 | ₩16,232 | -0.90% | 29만 |
|---|
| 2026.08.03 | ₩16,232 | ₩16,232 | ₩15,082 | ₩15,497 | -4.53% | 53.4만 |
|---|
| 2026.07.31 | ₩18,412 | ₩18,906 | ₩16,714 | ₩17,034 | -7.48% | 65.3만 |
|---|
| 2026.07.30 | ₩24,602 | ₩24,602 | ₩23,506 | ₩24,469 | -0.54% | 26.8만 |
|---|
| 2026.07.29 | ₩26,006 | ₩26,541 | ₩25,378 | ₩26,541 | +2.06% | 6.1천 |
|---|
| 2026.07.28 | ₩25,766 | ₩26,167 | ₩25,351 | ₩25,565 | -0.78% | 6.4천 |
|---|
| 2026.07.27 | ₩24,589 | ₩25,458 | ₩24,589 | ₩25,458 | +3.53% | 4.7천 |
|---|
| 2026.07.24 | ₩24,830 | ₩25,351 | ₩24,830 | ₩25,271 | +1.78% | 1만 |
|---|
| 2026.07.23 | ₩24,174 | ₩25,177 | ₩24,174 | ₩24,923 | +3.10% | 1.4만 |
|---|
| 2026.07.22 | ₩22,516 | ₩23,265 | ₩22,516 | ₩22,837 | +1.43% | 4.9천 |
|---|
| 2026.07.21 | ₩22,209 | ₩22,543 | ₩22,209 | ₩22,383 | +0.78% | 2.2만 |
|---|
| 2026.07.20 | ₩22,089 | ₩22,196 | ₩21,447 | ₩21,941 | -0.67% | 2.2만 |
|---|
| 2026.07.17 | ₩23,011 | ₩23,011 | ₩22,169 | ₩22,423 | -2.56% | 2.2만 |
|---|
| 2026.07.16 | ₩21,019 | ₩22,249 | ₩20,952 | ₩21,955 | +4.45% | 3.9만 |
|---|
| 2026.07.15 | ₩21,995 | ₩21,995 | ₩20,965 | ₩21,139 | -3.89% | 1.3만 |
|---|
| 2026.07.14 | ₩22,770 | ₩23,025 | ₩22,396 | ₩22,409 | -1.59% | 2.2천 |
|---|
| 2026.07.13 | ₩22,704 | ₩22,757 | ₩22,182 | ₩22,610 | -0.41% | 3.5천 |
|---|
| 2026.07.10 | ₩22,637 | ₩22,891 | ₩22,597 | ₩22,891 | +1.12% | 8.7천 |
|---|
| 2026.07.09 | ₩23,854 | ₩24,067 | ₩22,490 | ₩22,490 | -5.72% | 1.4만 |
|---|
| 2026.07.08 | ₩23,305 | ₩23,706 | ₩23,172 | ₩23,185 | -0.52% | 6.7천 |
|---|
| 2026.07.07 | ₩22,610 | ₩22,851 | ₩22,236 | ₩22,770 | +0.71% | 8.1천 |
|---|
| 2026.07.06 | ₩23,158 | ₩23,533 | ₩22,864 | ₩23,078 | -0.35% | 7.6천 |
|---|
| 2026.07.02 | ₩23,265 | ₩23,386 | ₩22,677 | ₩23,386 | +0.52% | 1.1만 |
|---|
| 2026.07.01 | ₩24,041 | ₩24,816 | ₩22,958 | ₩23,519 | -2.17% | 3.9만 |
|---|
| 2026.06.30 | ₩23,974 | ₩24,228 | ₩23,706 | ₩24,215 | +1.00% | 1.2만 |
|---|
| 2026.06.29 | ₩25,110 | ₩25,110 | ₩22,717 | ₩23,854 | -5.01% | 1.5만 |
|---|
| 2026.06.26 | ₩26,701 | ₩27,009 | ₩25,525 | ₩25,819 | -3.30% | 1.3만 |
|---|
| 2026.06.25 | ₩26,889 | ₩27,009 | ₩26,073 | ₩27,009 | +0.45% | 1.2만 |
|---|
| 2026.06.24 | ₩25,445 | ₩25,511 | ₩23,680 | ₩25,271 | -0.68% | 7천 |
|---|
| 2026.06.23 | ₩25,685 | ₩25,685 | ₩24,816 | ₩25,204 | -1.87% | 8.5천 |
|---|
| 2026.06.22 | ₩24,201 | ₩25,565 | ₩24,201 | ₩25,338 | +4.70% | 2.9만 |
|---|
| 2026.06.18 | ₩24,442 | ₩24,442 | ₩23,372 | ₩23,372 | -4.38% | 7.8천 |
|---|
| 2026.06.17 | ₩23,426 | ₩24,910 | ₩23,426 | ₩24,789 | +5.82% | 2만 |
|---|
| 2026.06.16 | ₩23,038 | ₩23,172 | ₩22,597 | ₩23,158 | +0.52% | 3.2만 |
|---|
| 2026.06.15 | ₩23,091 | ₩23,252 | ₩22,998 | ₩23,185 | +0.41% | 2만 |
|---|
| 2026.06.12 | ₩24,977 | ₩25,244 | ₩24,709 | ₩24,723 | -1.02% | 1만 |
|---|
| 2026.06.11 | ₩25,110 | ₩25,338 | ₩24,121 | ₩24,121 | -3.94% | 5.4천 |
|---|
| 2026.06.10 | ₩23,960 | ₩24,789 | ₩23,960 | ₩24,789 | +3.46% | 5.3천 |
|---|
| 2026.06.09 | ₩22,984 | ₩24,308 | ₩22,984 | ₩23,599 | +2.68% | 3천 |
|---|
| 2026.06.08 | ₩23,172 | ₩23,760 | ₩23,051 | ₩23,439 | +1.15% | 9.8천 |
|---|
| 2026.06.05 | ₩21,915 | ₩23,185 | ₩21,915 | ₩23,185 | +5.80% | 7.1천 |
|---|
| 2026.06.04 | ₩22,075 | ₩22,222 | ₩21,754 | ₩21,915 | -0.73% | 3.7천 |
|---|
| 2026.06.03 | ₩21,500 | ₩22,918 | ₩21,460 | ₩22,610 | +5.16% | 4.1천 |
|---|
| 2026.06.02 | ₩21,594 | ₩21,808 | ₩20,872 | ₩21,527 | -0.31% | 3.5천 |
|---|
| 2026.06.01 | ₩20,136 | ₩20,725 | ₩20,136 | ₩20,725 | +2.92% | 1.3만 |
|---|
| 2026.05.29 | ₩19,227 | ₩19,401 | ₩18,906 | ₩19,401 | +0.90% | 5.3천 |
|---|
| 2026.05.28 | ₩19,374 | ₩19,829 | ₩18,893 | ₩18,920 | -2.35% | 5.7천 |
|---|
| 2026.05.27 | ₩20,056 | ₩20,056 | ₩19,227 | ₩19,294 | -3.80% | 4.9천 |
|---|
| 2026.05.26 | ₩20,029 | ₩20,604 | ₩19,949 | ₩20,217 | +0.93% | 800 |
|---|
| 2026.05.22 | ₩19,655 | ₩19,989 | ₩19,602 | ₩19,989 | +1.70% | 4.6천 |
|---|
| 2026.05.21 | ₩20,738 | ₩20,738 | ₩19,722 | ₩19,722 | -4.90% | 2.4천 |
|---|
| 2026.05.20 | ₩20,885 | ₩21,086 | ₩20,270 | ₩20,270 | -2.94% | 4.9천 |
|---|
| 2026.05.19 | ₩20,939 | ₩21,754 | ₩20,939 | ₩21,233 | +1.40% | 4.5천 |
|---|
| 2026.05.18 | ₩20,243 | ₩20,564 | ₩19,856 | ₩20,364 | +0.59% | 1.9천 |
|---|
| 2026.05.15 | ₩20,751 | ₩20,818 | ₩20,457 | ₩20,457 | -1.42% | 7.6천 |
|---|
| 2026.05.14 | ₩19,588 | ₩20,016 | ₩19,588 | ₩20,016 | +2.18% | 700 |
|---|
| 2026.05.13 | ₩20,511 | ₩20,511 | ₩19,521 | ₩19,588 | -4.50% | 5.1천 |
|---|
| 2026.05.12 | ₩20,150 | ₩20,457 | ₩20,110 | ₩20,257 | +0.53% | 7.4천 |
|---|
| 2026.05.11 | ₩19,455 | ₩19,775 | ₩19,134 | ₩19,775 | +1.65% | 5.8천 |
|---|
| 2026.05.08 | ₩19,548 | ₩19,548 | ₩19,160 | ₩19,160 | -1.98% | 1.9천 |
|---|
| 2026.05.07 | ₩18,853 | ₩19,428 | ₩18,853 | ₩19,428 | +3.05% | 1.2천 |
|---|
| 2026.05.06 | ₩19,107 | ₩19,174 | ₩18,652 | ₩18,853 | -1.33% | 6.7천 |
|---|
| 2026.05.05 | ₩18,666 | ₩19,147 | ₩18,452 | ₩19,080 | +2.22% | 9천 |
|---|
| 2026.05.04 | ₩19,628 | ₩19,628 | ₩18,813 | ₩19,334 | -1.50% | 5.8천 |
|---|
| 2026.05.01 | ₩20,431 | ₩20,431 | ₩19,521 | ₩19,882 | -2.68% | 6천 |
|---|
| 2026.04.30 | ₩18,987 | ₩21,447 | ₩18,987 | ₩20,337 | +7.11% | 3.5만 |
|---|
| 2026.04.29 | ₩21,407 | ₩21,407 | ₩20,217 | ₩20,698 | -3.31% | 6.8만 |
|---|
| 2026.04.28 | ₩21,393 | ₩21,540 | ₩21,019 | ₩21,219 | -0.81% | 1.1만 |
|---|
| 2026.04.27 | ₩20,698 | ₩21,019 | ₩20,685 | ₩20,965 | +1.29% | 2.2만 |
|---|
| 2026.04.24 | ₩21,474 | ₩21,474 | ₩20,457 | ₩20,511 | -4.48% | 1.7만 |
|---|
| 2026.04.23 | ₩22,075 | ₩22,302 | ₩21,674 | ₩22,102 | +0.12% | 6.5천 |
|---|
| 2026.04.22 | ₩22,677 | ₩22,704 | ₩21,901 | ₩22,022 | -2.89% | 1.4만 |
|---|
| 2026.04.21 | ₩22,463 | ₩23,118 | ₩22,302 | ₩23,025 | +2.50% | 1.1만 |
|---|
| 2026.04.20 | ₩23,466 | ₩23,720 | ₩23,292 | ₩23,332 | -0.57% | 7.2천 |
|---|
| 2026.04.17 | ₩22,436 | ₩22,918 | ₩22,115 | ₩22,918 | +2.15% | 4.4천 |
|---|
| 2026.04.16 | ₩23,172 | ₩24,001 | ₩23,091 | ₩23,091 | -0.35% | 6.3천 |
|---|
| 2026.04.15 | ₩23,252 | ₩23,452 | ₩23,025 | ₩23,198 | -0.23% | 9.4천 |
|---|
| 2026.04.14 | ₩24,843 | ₩24,843 | ₩22,450 | ₩23,212 | -6.57% | 2.8만 |
|---|
| 2026.04.13 | ₩25,659 | ₩26,220 | ₩25,017 | ₩25,017 | -2.50% | 2만 |
|---|
| 2026.04.10 | ₩25,953 | ₩25,953 | ₩25,003 | ₩25,378 | -2.22% | 2.2만 |
|---|
| 2026.04.09 | ₩28,761 | ₩28,787 | ₩26,394 | ₩26,528 | -7.76% | 1.9만 |
|---|
| 2026.04.08 | ₩29,443 | ₩29,924 | ₩29,416 | ₩29,790 | +1.18% | 1.2천 |
|---|
| 2026.04.07 | ₩32,531 | ₩33,133 | ₩31,983 | ₩31,983 | -1.69% | 2.9천 |
|---|
| 2026.04.06 | ₩33,146 | ₩33,146 | ₩32,264 | ₩32,277 | -2.62% | 6.5천 |
|---|
| 2026.04.02 | ₩34,096 | ₩34,096 | ₩32,678 | ₩33,186 | -2.67% | 3.1천 |
|---|
| 2026.04.01 | ₩32,879 | ₩32,906 | ₩32,879 | ₩32,906 | +0.08% | 400 |
|---|
| 2026.03.31 | ₩34,938 | ₩34,938 | ₩33,173 | ₩33,668 | -3.64% | 2.4천 |
|---|
| 2026.03.30 | ₩36,128 | ₩36,275 | ₩35,513 | ₩36,275 | +0.41% | 9.4천 |
|---|
| 2026.03.27 | ₩34,991 | ₩36,877 | ₩34,991 | ₩36,850 | +5.31% | 8.7천 |
|---|
| 2026.03.26 | ₩32,678 | ₩34,176 | ₩32,678 | ₩34,176 | +4.58% | 1.8천 |
|---|
| 2026.03.25 | ₩32,946 | ₩32,946 | ₩32,772 | ₩32,946 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩34,109 | ₩34,483 | ₩33,975 | ₩34,403 | +0.86% | 3.6천 |
|---|