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 | ₩18,406 | ₩18,419 | ₩17,695 | ₩17,708 | -3.79% | 1.6만 |
| 2026.10.08 | ₩18,312 | ₩18,956 | ₩18,097 | ₩18,956 | +3.52% | 9.8천 |
| 2026.10.07 | ₩18,956 | ₩18,956 | ₩18,111 | ₩18,111 | -4.46% | 1만 |
| 2026.10.06 | ₩19,130 | ₩19,184 | ₩18,594 | ₩18,647 | -2.52% | 1.3만 |
| 2026.10.05 | ₩19,425 | ₩19,466 | ₩18,956 | ₩19,425 | 0.00% | 5.1천 |
| 2026.10.02 | ₩19,238 | ₩19,546 | ₩19,184 | ₩19,385 | +0.77% | 8.7천 |
| 2026.10.01 | ₩19,385 | ₩20,177 | ₩19,385 | ₩19,908 | +2.70% | 5.6천 |
| 2026.09.30 | ₩19,546 | ₩19,734 | ₩19,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,734 |
| +0.96% |
| 5만 |
| 2026.09.29 | ₩20,244 | ₩20,378 | ₩19,814 | ₩20,163 | -0.40% | 9천 |
|---|
| 2026.09.28 | ₩20,177 | ₩20,271 | ₩20,083 | ₩20,203 | +0.13% | 8.6천 |
|---|
| 2026.09.25 | ₩19,881 | ₩19,935 | ₩19,506 | ₩19,667 | -1.08% | 1.4만 |
|---|
| 2026.09.24 | ₩20,150 | ₩20,257 | ₩19,640 | ₩19,680 | -2.33% | 1.7만 |
|---|
| 2026.09.23 | ₩19,090 | ₩19,935 | ₩19,090 | ₩19,720 | +3.30% | 2.8만 |
|---|
| 2026.09.22 | ₩18,835 | ₩18,996 | ₩18,352 | ₩18,848 | +0.07% | 3.4만 |
|---|
| 2026.09.21 | ₩18,781 | ₩19,023 | ₩18,298 | ₩18,379 | -2.14% | 1.4만 |
|---|
| 2026.09.18 | ₩19,251 | ₩19,278 | ₩18,969 | ₩19,077 | -0.91% | 9.6천 |
|---|
| 2026.09.17 | ₩19,439 | ₩19,640 | ₩19,224 | ₩19,439 | 0.00% | 2.1만 |
|---|
| 2026.09.16 | ₩20,056 | ₩20,579 | ₩19,975 | ₩20,338 | +1.40% | 2.3만 |
|---|
| 2026.09.15 | ₩19,291 | ₩20,096 | ₩19,264 | ₩19,962 | +3.48% | 2.5만 |
|---|
| 2026.09.14 | ₩19,372 | ₩19,399 | ₩18,942 | ₩19,170 | -1.04% | 9.9천 |
|---|
| 2026.09.11 | ₩19,144 | ₩19,144 | ₩18,567 | ₩18,647 | -2.59% | 2.6만 |
|---|
| 2026.09.10 | ₩19,653 | ₩19,653 | ₩19,278 | ₩19,425 | -1.16% | 9.3천 |
|---|
| 2026.09.09 | ₩19,264 | ₩19,573 | ₩19,103 | ₩19,331 | +0.35% | 3.6만 |
|---|
| 2026.09.08 | ₩18,714 | ₩18,983 | ₩18,567 | ₩18,661 | -0.29% | 1.8만 |
|---|
| 2026.09.04 | ₩18,352 | ₩18,848 | ₩18,218 | ₩18,459 | +0.58% | 1.9만 |
|---|
| 2026.09.03 | ₩18,459 | ₩18,755 | ₩18,366 | ₩18,406 | -0.29% | 1.9만 |
|---|
| 2026.09.02 | ₩19,090 | ₩19,144 | ₩18,835 | ₩18,983 | -0.56% | 2만 |
|---|
| 2026.09.01 | ₩18,983 | ₩19,291 | ₩18,902 | ₩19,009 | +0.14% | 5.4만 |
|---|
| 2026.08.31 | ₩17,722 | ₩18,580 | ₩17,722 | ₩18,272 | +3.10% | 7.8만 |
|---|
| 2026.08.28 | ₩18,607 | ₩18,607 | ₩17,239 | ₩17,426 | -6.34% | 12만 |
|---|
| 2026.08.27 | ₩18,553 | ₩19,050 | ₩18,553 | ₩18,916 | +1.95% | 2.8만 |
|---|
| 2026.08.26 | ₩18,245 | ₩18,580 | ₩18,245 | ₩18,352 | +0.59% | 6.5천 |
|---|
| 2026.08.25 | ₩18,057 | ₩18,392 | ₩18,003 | ₩18,218 | +0.89% | 2.7만 |
|---|
| 2026.08.24 | ₩18,352 | ₩18,419 | ₩17,963 | ₩18,070 | -1.54% | 1.9만 |
|---|
| 2026.08.21 | ₩18,325 | ₩18,741 | ₩18,245 | ₩18,553 | +1.24% | 3.1만 |
|---|
| 2026.08.20 | ₩17,923 | ₩18,392 | ₩17,923 | ₩18,366 | +2.47% | 3.8만 |
|---|
| 2026.08.19 | ₩18,097 | ₩18,486 | ₩17,534 | ₩17,628 | -2.59% | 3.6만 |
|---|
| 2026.08.18 | ₩18,312 | ₩18,701 | ₩18,111 | ₩18,527 | +1.17% | 3만 |
|---|
| 2026.08.17 | ₩17,628 | ₩18,634 | ₩17,628 | ₩18,245 | +3.50% | 7.1만 |
|---|
| 2026.08.14 | ₩17,762 | ₩18,084 | ₩17,681 | ₩18,057 | +1.66% | 5.6만 |
|---|
| 2026.08.13 | ₩17,520 | ₩17,748 | ₩17,198 | ₩17,722 | +1.15% | 9.1만 |
|---|
| 2026.08.12 | ₩16,742 | ₩17,453 | ₩16,742 | ₩17,440 | +4.17% | 6만 |
|---|
| 2026.08.11 | ₩16,112 | ₩16,903 | ₩16,112 | ₩16,850 | +4.58% | 2.6만 |
|---|
| 2026.08.10 | ₩16,568 | ₩16,568 | ₩15,924 | ₩16,152 | -2.51% | 8.2만 |
|---|
| 2026.08.07 | ₩16,823 | ₩16,823 | ₩16,098 | ₩16,541 | -1.67% | 11만 |
|---|
| 2026.08.06 | ₩16,769 | ₩16,970 | ₩16,461 | ₩16,836 | +0.40% | 19만 |
|---|
| 2026.08.05 | ₩15,723 | ₩16,970 | ₩15,629 | ₩16,756 | +6.57% | 17.4만 |
|---|
| 2026.08.04 | ₩16,434 | ₩16,434 | ₩15,870 | ₩16,286 | -0.90% | 29만 |
|---|
| 2026.08.03 | ₩16,286 | ₩16,286 | ₩15,132 | ₩15,548 | -4.53% | 53.4만 |
|---|
| 2026.07.31 | ₩18,473 | ₩18,969 | ₩16,769 | ₩17,091 | -7.48% | 65.3만 |
|---|
| 2026.07.30 | ₩24,684 | ₩24,684 | ₩23,584 | ₩24,550 | -0.54% | 26.8만 |
|---|
| 2026.07.29 | ₩26,093 | ₩26,629 | ₩25,462 | ₩26,629 | +2.06% | 6.1천 |
|---|
| 2026.07.28 | ₩25,851 | ₩26,254 | ₩25,435 | ₩25,650 | -0.78% | 6.4천 |
|---|
| 2026.07.27 | ₩24,671 | ₩25,543 | ₩24,671 | ₩25,543 | +3.53% | 4.7천 |
|---|
| 2026.07.24 | ₩24,912 | ₩25,435 | ₩24,912 | ₩25,355 | +1.78% | 1만 |
|---|
| 2026.07.23 | ₩24,255 | ₩25,261 | ₩24,255 | ₩25,006 | +3.10% | 1.4만 |
|---|
| 2026.07.22 | ₩22,591 | ₩23,343 | ₩22,591 | ₩22,913 | +1.43% | 4.9천 |
|---|
| 2026.07.21 | ₩22,283 | ₩22,618 | ₩22,283 | ₩22,457 | +0.78% | 2.2만 |
|---|
| 2026.07.20 | ₩22,162 | ₩22,269 | ₩21,518 | ₩22,015 | -0.67% | 2.2만 |
|---|
| 2026.07.17 | ₩23,088 | ₩23,088 | ₩22,243 | ₩22,497 | -2.56% | 2.2만 |
|---|
| 2026.07.16 | ₩21,089 | ₩22,323 | ₩21,022 | ₩22,028 | +4.45% | 3.9만 |
|---|
| 2026.07.15 | ₩22,068 | ₩22,068 | ₩21,035 | ₩21,210 | -3.89% | 1.3만 |
|---|
| 2026.07.14 | ₩22,846 | ₩23,101 | ₩22,471 | ₩22,484 | -1.59% | 2.2천 |
|---|
| 2026.07.13 | ₩22,779 | ₩22,833 | ₩22,256 | ₩22,685 | -0.41% | 3.5천 |
|---|
| 2026.07.10 | ₩22,712 | ₩22,967 | ₩22,672 | ₩22,967 | +1.12% | 8.7천 |
|---|
| 2026.07.09 | ₩23,933 | ₩24,148 | ₩22,565 | ₩22,565 | -5.72% | 1.4만 |
|---|
| 2026.07.08 | ₩23,383 | ₩23,785 | ₩23,249 | ₩23,262 | -0.52% | 6.7천 |
|---|
| 2026.07.07 | ₩22,685 | ₩22,927 | ₩22,310 | ₩22,846 | +0.71% | 8.1천 |
|---|
| 2026.07.06 | ₩23,235 | ₩23,611 | ₩22,940 | ₩23,155 | -0.35% | 7.6천 |
|---|
| 2026.07.02 | ₩23,343 | ₩23,463 | ₩22,752 | ₩23,463 | +0.52% | 1.1만 |
|---|
| 2026.07.01 | ₩24,121 | ₩24,899 | ₩23,034 | ₩23,598 | -2.17% | 3.9만 |
|---|
| 2026.06.30 | ₩24,054 | ₩24,309 | ₩23,785 | ₩24,295 | +1.00% | 1.2만 |
|---|
| 2026.06.29 | ₩25,194 | ₩25,194 | ₩22,793 | ₩23,933 | -5.01% | 1.5만 |
|---|
| 2026.06.26 | ₩26,790 | ₩27,099 | ₩25,610 | ₩25,905 | -3.30% | 1.3만 |
|---|
| 2026.06.25 | ₩26,978 | ₩27,099 | ₩26,160 | ₩27,099 | +0.45% | 1.2만 |
|---|
| 2026.06.24 | ₩25,529 | ₩25,596 | ₩23,758 | ₩25,355 | -0.68% | 7천 |
|---|
| 2026.06.23 | ₩25,771 | ₩25,771 | ₩24,899 | ₩25,288 | -1.87% | 8.5천 |
|---|
| 2026.06.22 | ₩24,282 | ₩25,650 | ₩24,282 | ₩25,422 | +4.70% | 2.9만 |
|---|
| 2026.06.18 | ₩24,523 | ₩24,523 | ₩23,450 | ₩23,450 | -4.38% | 7.8천 |
|---|
| 2026.06.17 | ₩23,504 | ₩24,993 | ₩23,504 | ₩24,872 | +5.82% | 2만 |
|---|
| 2026.06.16 | ₩23,115 | ₩23,249 | ₩22,672 | ₩23,235 | +0.52% | 3.2만 |
|---|
| 2026.06.15 | ₩23,168 | ₩23,329 | ₩23,074 | ₩23,262 | +0.41% | 2만 |
|---|
| 2026.06.12 | ₩25,060 | ₩25,328 | ₩24,791 | ₩24,805 | -1.02% | 1만 |
|---|
| 2026.06.11 | ₩25,194 | ₩25,422 | ₩24,201 | ₩24,201 | -3.94% | 5.4천 |
|---|
| 2026.06.10 | ₩24,040 | ₩24,872 | ₩24,040 | ₩24,872 | +3.46% | 5.3천 |
|---|
| 2026.06.09 | ₩23,061 | ₩24,389 | ₩23,061 | ₩23,678 | +2.68% | 3천 |
|---|
| 2026.06.08 | ₩23,249 | ₩23,839 | ₩23,128 | ₩23,517 | +1.15% | 9.8천 |
|---|
| 2026.06.05 | ₩21,988 | ₩23,262 | ₩21,988 | ₩23,262 | +5.80% | 7.1천 |
|---|
| 2026.06.04 | ₩22,149 | ₩22,296 | ₩21,827 | ₩21,988 | -0.73% | 3.7천 |
|---|
| 2026.06.03 | ₩21,572 | ₩22,994 | ₩21,532 | ₩22,685 | +5.16% | 4.1천 |
|---|
| 2026.06.02 | ₩21,666 | ₩21,880 | ₩20,941 | ₩21,599 | -0.31% | 3.5천 |
|---|
| 2026.06.01 | ₩20,203 | ₩20,794 | ₩20,203 | ₩20,794 | +2.92% | 1.3만 |
|---|
| 2026.05.29 | ₩19,291 | ₩19,466 | ₩18,969 | ₩19,466 | +0.90% | 5.3천 |
|---|
| 2026.05.28 | ₩19,439 | ₩19,895 | ₩18,956 | ₩18,983 | -2.35% | 5.7천 |
|---|
| 2026.05.27 | ₩20,123 | ₩20,123 | ₩19,291 | ₩19,358 | -3.80% | 4.9천 |
|---|
| 2026.05.26 | ₩20,096 | ₩20,673 | ₩20,016 | ₩20,284 | +0.93% | 800 |
|---|
| 2026.05.22 | ₩19,720 | ₩20,056 | ₩19,667 | ₩20,056 | +1.70% | 4.6천 |
|---|
| 2026.05.21 | ₩20,807 | ₩20,807 | ₩19,788 | ₩19,788 | -4.90% | 2.4천 |
|---|
| 2026.05.20 | ₩20,955 | ₩21,156 | ₩20,338 | ₩20,338 | -2.94% | 4.9천 |
|---|
| 2026.05.19 | ₩21,008 | ₩21,827 | ₩21,008 | ₩21,303 | +1.40% | 4.5천 |
|---|
| 2026.05.18 | ₩20,311 | ₩20,633 | ₩19,922 | ₩20,432 | +0.59% | 1.9천 |
|---|
| 2026.05.15 | ₩20,821 | ₩20,888 | ₩20,525 | ₩20,525 | -1.42% | 7.6천 |
|---|
| 2026.05.14 | ₩19,653 | ₩20,083 | ₩19,653 | ₩20,083 | +2.18% | 700 |
|---|
| 2026.05.13 | ₩20,579 | ₩20,579 | ₩19,586 | ₩19,653 | -4.50% | 5.1천 |
|---|
| 2026.05.12 | ₩20,217 | ₩20,525 | ₩20,177 | ₩20,324 | +0.53% | 7.4천 |
|---|
| 2026.05.11 | ₩19,519 | ₩19,841 | ₩19,197 | ₩19,841 | +1.65% | 5.8천 |
|---|
| 2026.05.08 | ₩19,613 | ₩19,613 | ₩19,224 | ₩19,224 | -1.98% | 1.9천 |
|---|
| 2026.05.07 | ₩18,916 | ₩19,492 | ₩18,916 | ₩19,492 | +3.05% | 1.2천 |
|---|
| 2026.05.06 | ₩19,170 | ₩19,238 | ₩18,714 | ₩18,916 | -1.33% | 6.7천 |
|---|
| 2026.05.05 | ₩18,728 | ₩19,211 | ₩18,513 | ₩19,144 | +2.22% | 9천 |
|---|
| 2026.05.04 | ₩19,694 | ₩19,694 | ₩18,875 | ₩19,399 | -1.50% | 5.8천 |
|---|
| 2026.05.01 | ₩20,499 | ₩20,499 | ₩19,586 | ₩19,949 | -2.68% | 6천 |
|---|
| 2026.04.30 | ₩19,050 | ₩21,518 | ₩19,050 | ₩20,405 | +7.11% | 3.5만 |
|---|
| 2026.04.29 | ₩21,478 | ₩21,478 | ₩20,284 | ₩20,767 | -3.31% | 6.8만 |
|---|
| 2026.04.28 | ₩21,464 | ₩21,612 | ₩21,089 | ₩21,290 | -0.81% | 1.1만 |
|---|
| 2026.04.27 | ₩20,767 | ₩21,089 | ₩20,753 | ₩21,035 | +1.29% | 2.2만 |
|---|
| 2026.04.24 | ₩21,545 | ₩21,545 | ₩20,525 | ₩20,579 | -4.48% | 1.7만 |
|---|
| 2026.04.23 | ₩22,149 | ₩22,377 | ₩21,746 | ₩22,175 | +0.12% | 6.5천 |
|---|
| 2026.04.22 | ₩22,752 | ₩22,779 | ₩21,974 | ₩22,095 | -2.89% | 1.4만 |
|---|
| 2026.04.21 | ₩22,538 | ₩23,195 | ₩22,377 | ₩23,101 | +2.50% | 1.1만 |
|---|
| 2026.04.20 | ₩23,544 | ₩23,799 | ₩23,369 | ₩23,410 | -0.57% | 7.2천 |
|---|
| 2026.04.17 | ₩22,511 | ₩22,994 | ₩22,189 | ₩22,994 | +2.15% | 4.4천 |
|---|
| 2026.04.16 | ₩23,249 | ₩24,080 | ₩23,168 | ₩23,168 | -0.35% | 6.3천 |
|---|
| 2026.04.15 | ₩23,329 | ₩23,530 | ₩23,101 | ₩23,276 | -0.23% | 9.4천 |
|---|
| 2026.04.14 | ₩24,926 | ₩24,926 | ₩22,524 | ₩23,289 | -6.57% | 2.8만 |
|---|
| 2026.04.13 | ₩25,744 | ₩26,307 | ₩25,100 | ₩25,100 | -2.50% | 2만 |
|---|
| 2026.04.10 | ₩26,039 | ₩26,039 | ₩25,087 | ₩25,462 | -2.22% | 2.2만 |
|---|
| 2026.04.09 | ₩28,856 | ₩28,883 | ₩26,482 | ₩26,616 | -7.76% | 1.9만 |
|---|
| 2026.04.08 | ₩29,540 | ₩30,023 | ₩29,514 | ₩29,889 | +1.18% | 1.2천 |
|---|
| 2026.04.07 | ₩32,639 | ₩33,243 | ₩32,089 | ₩32,089 | -1.69% | 2.9천 |
|---|
| 2026.04.06 | ₩33,257 | ₩33,257 | ₩32,371 | ₩32,385 | -2.62% | 6.5천 |
|---|
| 2026.04.02 | ₩34,209 | ₩34,209 | ₩32,787 | ₩33,297 | -2.67% | 3.1천 |
|---|
| 2026.04.01 | ₩32,988 | ₩33,015 | ₩32,988 | ₩33,015 | +0.08% | 400 |
|---|
| 2026.03.31 | ₩35,054 | ₩35,054 | ₩33,283 | ₩33,780 | -3.64% | 2.4천 |
|---|
| 2026.03.30 | ₩36,248 | ₩36,396 | ₩35,631 | ₩36,396 | +0.41% | 9.4천 |
|---|
| 2026.03.27 | ₩35,108 | ₩36,999 | ₩35,108 | ₩36,973 | +5.31% | 8.7천 |
|---|
| 2026.03.26 | ₩32,787 | ₩34,290 | ₩32,787 | ₩34,290 | +4.58% | 1.8천 |
|---|
| 2026.03.25 | ₩33,055 | ₩33,055 | ₩32,881 | ₩33,055 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩34,222 | ₩34,598 | ₩34,088 | ₩34,518 | +0.86% | 3.6천 |
|---|