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 | ₩18,376 | ₩18,390 | ₩17,666 | ₩17,680 | -3.79% | 1.6만 |
| 2026.10.08 | ₩18,283 | ₩18,925 | ₩18,068 | ₩18,925 | +3.52% | 9.8천 |
| 2026.10.07 | ₩18,925 | ₩18,925 | ₩18,082 | ₩18,082 | -4.46% | 1만 |
| 2026.10.06 | ₩19,100 | ₩19,153 | ₩18,564 | ₩18,617 | -2.52% | 1.3만 |
| 2026.10.05 | ₩19,394 | ₩19,434 | ₩18,925 | ₩19,394 | 0.00% | 5.1천 |
| 2026.10.02 | ₩19,207 | ₩19,515 | ₩19,153 | ₩19,354 | +0.77% | 8.7천 |
| 2026.10.01 | ₩19,354 | ₩20,144 | ₩19,354 | ₩19,876 | +2.70% | 5.6천 |
| 2026.09.30 | ₩19,515 | ₩19,702 | ₩19,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,702 |
| +0.96% |
| 5만 |
| 2026.09.29 | ₩20,211 | ₩20,345 | ₩19,783 | ₩20,131 | -0.40% | 9천 |
|---|
| 2026.09.28 | ₩20,144 | ₩20,238 | ₩20,051 | ₩20,171 | +0.13% | 8.6천 |
|---|
| 2026.09.25 | ₩19,850 | ₩19,903 | ₩19,475 | ₩19,635 | -1.08% | 1.4만 |
|---|
| 2026.09.24 | ₩20,117 | ₩20,225 | ₩19,609 | ₩19,649 | -2.33% | 1.7만 |
|---|
| 2026.09.23 | ₩19,059 | ₩19,903 | ₩19,059 | ₩19,689 | +3.30% | 2.8만 |
|---|
| 2026.09.22 | ₩18,805 | ₩18,966 | ₩18,323 | ₩18,818 | +0.07% | 3.4만 |
|---|
| 2026.09.21 | ₩18,751 | ₩18,992 | ₩18,269 | ₩18,350 | -2.14% | 1.4만 |
|---|
| 2026.09.18 | ₩19,220 | ₩19,247 | ₩18,939 | ₩19,046 | -0.91% | 9.6천 |
|---|
| 2026.09.17 | ₩19,408 | ₩19,609 | ₩19,193 | ₩19,408 | 0.00% | 2.1만 |
|---|
| 2026.09.16 | ₩20,024 | ₩20,546 | ₩19,943 | ₩20,305 | +1.40% | 2.3만 |
|---|
| 2026.09.15 | ₩19,260 | ₩20,064 | ₩19,233 | ₩19,930 | +3.48% | 2.5만 |
|---|
| 2026.09.14 | ₩19,341 | ₩19,367 | ₩18,912 | ₩19,140 | -1.04% | 9.9천 |
|---|
| 2026.09.11 | ₩19,113 | ₩19,113 | ₩18,537 | ₩18,617 | -2.59% | 2.6만 |
|---|
| 2026.09.10 | ₩19,622 | ₩19,622 | ₩19,247 | ₩19,394 | -1.16% | 9.3천 |
|---|
| 2026.09.09 | ₩19,233 | ₩19,542 | ₩19,073 | ₩19,300 | +0.35% | 3.6만 |
|---|
| 2026.09.08 | ₩18,684 | ₩18,952 | ₩18,537 | ₩18,631 | -0.29% | 1.8만 |
|---|
| 2026.09.04 | ₩18,323 | ₩18,818 | ₩18,189 | ₩18,430 | +0.58% | 1.9만 |
|---|
| 2026.09.03 | ₩18,430 | ₩18,725 | ₩18,336 | ₩18,376 | -0.29% | 1.9만 |
|---|
| 2026.09.02 | ₩19,059 | ₩19,113 | ₩18,805 | ₩18,952 | -0.56% | 2만 |
|---|
| 2026.09.01 | ₩18,952 | ₩19,260 | ₩18,872 | ₩18,979 | +0.14% | 5.4만 |
|---|
| 2026.08.31 | ₩17,693 | ₩18,550 | ₩17,693 | ₩18,242 | +3.10% | 7.8만 |
|---|
| 2026.08.28 | ₩18,577 | ₩18,577 | ₩17,211 | ₩17,399 | -6.34% | 12만 |
|---|
| 2026.08.27 | ₩18,524 | ₩19,019 | ₩18,524 | ₩18,885 | +1.95% | 2.8만 |
|---|
| 2026.08.26 | ₩18,216 | ₩18,550 | ₩18,216 | ₩18,323 | +0.59% | 6.5천 |
|---|
| 2026.08.25 | ₩18,028 | ₩18,363 | ₩17,974 | ₩18,189 | +0.89% | 2.7만 |
|---|
| 2026.08.24 | ₩18,323 | ₩18,390 | ₩17,934 | ₩18,041 | -1.54% | 1.9만 |
|---|
| 2026.08.21 | ₩18,296 | ₩18,711 | ₩18,216 | ₩18,524 | +1.24% | 3.1만 |
|---|
| 2026.08.20 | ₩17,894 | ₩18,363 | ₩17,894 | ₩18,336 | +2.47% | 3.8만 |
|---|
| 2026.08.19 | ₩18,068 | ₩18,457 | ₩17,506 | ₩17,599 | -2.59% | 3.6만 |
|---|
| 2026.08.18 | ₩18,283 | ₩18,671 | ₩18,082 | ₩18,497 | +1.17% | 3만 |
|---|
| 2026.08.17 | ₩17,599 | ₩18,604 | ₩17,599 | ₩18,216 | +3.50% | 7.1만 |
|---|
| 2026.08.14 | ₩17,733 | ₩18,055 | ₩17,653 | ₩18,028 | +1.66% | 5.6만 |
|---|
| 2026.08.13 | ₩17,492 | ₩17,720 | ₩17,171 | ₩17,693 | +1.15% | 9.1만 |
|---|
| 2026.08.12 | ₩16,715 | ₩17,425 | ₩16,715 | ₩17,412 | +4.17% | 6만 |
|---|
| 2026.08.11 | ₩16,086 | ₩16,876 | ₩16,086 | ₩16,823 | +4.58% | 2.6만 |
|---|
| 2026.08.10 | ₩16,541 | ₩16,541 | ₩15,898 | ₩16,126 | -2.51% | 8.2만 |
|---|
| 2026.08.07 | ₩16,796 | ₩16,796 | ₩16,073 | ₩16,515 | -1.67% | 11만 |
|---|
| 2026.08.06 | ₩16,742 | ₩16,943 | ₩16,434 | ₩16,809 | +0.40% | 19만 |
|---|
| 2026.08.05 | ₩15,698 | ₩16,943 | ₩15,604 | ₩16,729 | +6.57% | 17.4만 |
|---|
| 2026.08.04 | ₩16,407 | ₩16,407 | ₩15,845 | ₩16,260 | -0.90% | 29만 |
|---|
| 2026.08.03 | ₩16,260 | ₩16,260 | ₩15,108 | ₩15,523 | -4.53% | 53.4만 |
|---|
| 2026.07.31 | ₩18,443 | ₩18,939 | ₩16,742 | ₩17,064 | -7.48% | 65.3만 |
|---|
| 2026.07.30 | ₩24,645 | ₩24,645 | ₩23,546 | ₩24,511 | -0.54% | 26.8만 |
|---|
| 2026.07.29 | ₩26,051 | ₩26,587 | ₩25,421 | ₩26,587 | +2.06% | 6.1천 |
|---|
| 2026.07.28 | ₩25,810 | ₩26,212 | ₩25,395 | ₩25,609 | -0.78% | 6.4천 |
|---|
| 2026.07.27 | ₩24,631 | ₩25,502 | ₩24,631 | ₩25,502 | +3.53% | 4.7천 |
|---|
| 2026.07.24 | ₩24,872 | ₩25,395 | ₩24,872 | ₩25,314 | +1.78% | 1만 |
|---|
| 2026.07.23 | ₩24,216 | ₩25,221 | ₩24,216 | ₩24,966 | +3.10% | 1.4만 |
|---|
| 2026.07.22 | ₩22,555 | ₩23,305 | ₩22,555 | ₩22,877 | +1.43% | 4.9천 |
|---|
| 2026.07.21 | ₩22,247 | ₩22,582 | ₩22,247 | ₩22,421 | +0.78% | 2.2만 |
|---|
| 2026.07.20 | ₩22,127 | ₩22,234 | ₩21,484 | ₩21,979 | -0.67% | 2.2만 |
|---|
| 2026.07.17 | ₩23,051 | ₩23,051 | ₩22,207 | ₩22,461 | -2.56% | 2.2만 |
|---|
| 2026.07.16 | ₩21,055 | ₩22,287 | ₩20,988 | ₩21,993 | +4.45% | 3.9만 |
|---|
| 2026.07.15 | ₩22,033 | ₩22,033 | ₩21,001 | ₩21,176 | -3.89% | 1.3만 |
|---|
| 2026.07.14 | ₩22,810 | ₩23,064 | ₩22,435 | ₩22,448 | -1.59% | 2.2천 |
|---|
| 2026.07.13 | ₩22,743 | ₩22,796 | ₩22,220 | ₩22,649 | -0.41% | 3.5천 |
|---|
| 2026.07.10 | ₩22,676 | ₩22,930 | ₩22,636 | ₩22,930 | +1.12% | 8.7천 |
|---|
| 2026.07.09 | ₩23,895 | ₩24,109 | ₩22,528 | ₩22,528 | -5.72% | 1.4만 |
|---|
| 2026.07.08 | ₩23,345 | ₩23,747 | ₩23,211 | ₩23,225 | -0.52% | 6.7천 |
|---|
| 2026.07.07 | ₩22,649 | ₩22,890 | ₩22,274 | ₩22,810 | +0.71% | 8.1천 |
|---|
| 2026.07.06 | ₩23,198 | ₩23,573 | ₩22,903 | ₩23,118 | -0.35% | 7.6천 |
|---|
| 2026.07.02 | ₩23,305 | ₩23,426 | ₩22,716 | ₩23,426 | +0.52% | 1.1만 |
|---|
| 2026.07.01 | ₩24,082 | ₩24,859 | ₩22,997 | ₩23,560 | -2.17% | 3.9만 |
|---|
| 2026.06.30 | ₩24,015 | ₩24,270 | ₩23,747 | ₩24,256 | +1.00% | 1.2만 |
|---|
| 2026.06.29 | ₩25,154 | ₩25,154 | ₩22,756 | ₩23,895 | -5.01% | 1.5만 |
|---|
| 2026.06.26 | ₩26,747 | ₩27,055 | ₩25,569 | ₩25,863 | -3.30% | 1.3만 |
|---|
| 2026.06.25 | ₩26,935 | ₩27,055 | ₩26,118 | ₩27,055 | +0.45% | 1.2만 |
|---|
| 2026.06.24 | ₩25,488 | ₩25,555 | ₩23,720 | ₩25,314 | -0.68% | 7천 |
|---|
| 2026.06.23 | ₩25,729 | ₩25,729 | ₩24,859 | ₩25,247 | -1.87% | 8.5천 |
|---|
| 2026.06.22 | ₩24,243 | ₩25,609 | ₩24,243 | ₩25,381 | +4.70% | 2.9만 |
|---|
| 2026.06.18 | ₩24,484 | ₩24,484 | ₩23,412 | ₩23,412 | -4.38% | 7.8천 |
|---|
| 2026.06.17 | ₩23,466 | ₩24,953 | ₩23,466 | ₩24,832 | +5.82% | 2만 |
|---|
| 2026.06.16 | ₩23,078 | ₩23,211 | ₩22,636 | ₩23,198 | +0.52% | 3.2만 |
|---|
| 2026.06.15 | ₩23,131 | ₩23,292 | ₩23,037 | ₩23,225 | +0.41% | 2만 |
|---|
| 2026.06.12 | ₩25,020 | ₩25,287 | ₩24,752 | ₩24,765 | -1.02% | 1만 |
|---|
| 2026.06.11 | ₩25,154 | ₩25,381 | ₩24,162 | ₩24,162 | -3.94% | 5.4천 |
|---|
| 2026.06.10 | ₩24,002 | ₩24,832 | ₩24,002 | ₩24,832 | +3.46% | 5.3천 |
|---|
| 2026.06.09 | ₩23,024 | ₩24,350 | ₩23,024 | ₩23,640 | +2.68% | 3천 |
|---|
| 2026.06.08 | ₩23,211 | ₩23,801 | ₩23,091 | ₩23,479 | +1.15% | 9.8천 |
|---|
| 2026.06.05 | ₩21,952 | ₩23,225 | ₩21,952 | ₩23,225 | +5.80% | 7.1천 |
|---|
| 2026.06.04 | ₩22,113 | ₩22,260 | ₩21,792 | ₩21,952 | -0.73% | 3.7천 |
|---|
| 2026.06.03 | ₩21,537 | ₩22,957 | ₩21,497 | ₩22,649 | +5.16% | 4.1천 |
|---|
| 2026.06.02 | ₩21,631 | ₩21,845 | ₩20,908 | ₩21,564 | -0.31% | 3.5천 |
|---|
| 2026.06.01 | ₩20,171 | ₩20,760 | ₩20,171 | ₩20,760 | +2.92% | 1.3만 |
|---|
| 2026.05.29 | ₩19,260 | ₩19,434 | ₩18,939 | ₩19,434 | +0.90% | 5.3천 |
|---|
| 2026.05.28 | ₩19,408 | ₩19,863 | ₩18,925 | ₩18,952 | -2.35% | 5.7천 |
|---|
| 2026.05.27 | ₩20,091 | ₩20,091 | ₩19,260 | ₩19,327 | -3.80% | 4.9천 |
|---|
| 2026.05.26 | ₩20,064 | ₩20,640 | ₩19,984 | ₩20,251 | +0.93% | 800 |
|---|
| 2026.05.22 | ₩19,689 | ₩20,024 | ₩19,635 | ₩20,024 | +1.70% | 4.6천 |
|---|
| 2026.05.21 | ₩20,774 | ₩20,774 | ₩19,756 | ₩19,756 | -4.90% | 2.4천 |
|---|
| 2026.05.20 | ₩20,921 | ₩21,122 | ₩20,305 | ₩20,305 | -2.94% | 4.9천 |
|---|
| 2026.05.19 | ₩20,975 | ₩21,792 | ₩20,975 | ₩21,269 | +1.40% | 4.5천 |
|---|
| 2026.05.18 | ₩20,278 | ₩20,600 | ₩19,890 | ₩20,399 | +0.59% | 1.9천 |
|---|
| 2026.05.15 | ₩20,787 | ₩20,854 | ₩20,493 | ₩20,493 | -1.42% | 7.6천 |
|---|
| 2026.05.14 | ₩19,622 | ₩20,051 | ₩19,622 | ₩20,051 | +2.18% | 700 |
|---|
| 2026.05.13 | ₩20,546 | ₩20,546 | ₩19,555 | ₩19,622 | -4.50% | 5.1천 |
|---|
| 2026.05.12 | ₩20,184 | ₩20,493 | ₩20,144 | ₩20,292 | +0.53% | 7.4천 |
|---|
| 2026.05.11 | ₩19,488 | ₩19,809 | ₩19,167 | ₩19,809 | +1.65% | 5.8천 |
|---|
| 2026.05.08 | ₩19,582 | ₩19,582 | ₩19,193 | ₩19,193 | -1.98% | 1.9천 |
|---|
| 2026.05.07 | ₩18,885 | ₩19,461 | ₩18,885 | ₩19,461 | +3.05% | 1.2천 |
|---|
| 2026.05.06 | ₩19,140 | ₩19,207 | ₩18,684 | ₩18,885 | -1.33% | 6.7천 |
|---|
| 2026.05.05 | ₩18,698 | ₩19,180 | ₩18,483 | ₩19,113 | +2.22% | 9천 |
|---|
| 2026.05.04 | ₩19,662 | ₩19,662 | ₩18,845 | ₩19,367 | -1.50% | 5.8천 |
|---|
| 2026.05.01 | ₩20,466 | ₩20,466 | ₩19,555 | ₩19,917 | -2.68% | 6천 |
|---|
| 2026.04.30 | ₩19,019 | ₩21,484 | ₩19,019 | ₩20,372 | +7.11% | 3.5만 |
|---|
| 2026.04.29 | ₩21,443 | ₩21,443 | ₩20,251 | ₩20,734 | -3.31% | 6.8만 |
|---|
| 2026.04.28 | ₩21,430 | ₩21,577 | ₩21,055 | ₩21,256 | -0.81% | 1.1만 |
|---|
| 2026.04.27 | ₩20,734 | ₩21,055 | ₩20,720 | ₩21,001 | +1.29% | 2.2만 |
|---|
| 2026.04.24 | ₩21,510 | ₩21,510 | ₩20,493 | ₩20,546 | -4.48% | 1.7만 |
|---|
| 2026.04.23 | ₩22,113 | ₩22,341 | ₩21,711 | ₩22,140 | +0.12% | 6.5천 |
|---|
| 2026.04.22 | ₩22,716 | ₩22,743 | ₩21,939 | ₩22,060 | -2.89% | 1.4만 |
|---|
| 2026.04.21 | ₩22,502 | ₩23,158 | ₩22,341 | ₩23,064 | +2.50% | 1.1만 |
|---|
| 2026.04.20 | ₩23,506 | ₩23,761 | ₩23,332 | ₩23,372 | -0.57% | 7.2천 |
|---|
| 2026.04.17 | ₩22,475 | ₩22,957 | ₩22,153 | ₩22,957 | +2.15% | 4.4천 |
|---|
| 2026.04.16 | ₩23,211 | ₩24,042 | ₩23,131 | ₩23,131 | -0.35% | 6.3천 |
|---|
| 2026.04.15 | ₩23,292 | ₩23,493 | ₩23,064 | ₩23,238 | -0.23% | 9.4천 |
|---|
| 2026.04.14 | ₩24,886 | ₩24,886 | ₩22,488 | ₩23,252 | -6.57% | 2.8만 |
|---|
| 2026.04.13 | ₩25,703 | ₩26,265 | ₩25,060 | ₩25,060 | -2.50% | 2만 |
|---|
| 2026.04.10 | ₩25,997 | ₩25,997 | ₩25,046 | ₩25,421 | -2.22% | 2.2만 |
|---|
| 2026.04.09 | ₩28,810 | ₩28,837 | ₩26,439 | ₩26,573 | -7.76% | 1.9만 |
|---|
| 2026.04.08 | ₩29,493 | ₩29,975 | ₩29,466 | ₩29,841 | +1.18% | 1.2천 |
|---|
| 2026.04.07 | ₩32,587 | ₩33,190 | ₩32,038 | ₩32,038 | -1.69% | 2.9천 |
|---|
| 2026.04.06 | ₩33,203 | ₩33,203 | ₩32,319 | ₩32,333 | -2.62% | 6.5천 |
|---|
| 2026.04.02 | ₩34,154 | ₩34,154 | ₩32,734 | ₩33,243 | -2.67% | 3.1천 |
|---|
| 2026.04.01 | ₩32,935 | ₩32,962 | ₩32,935 | ₩32,962 | +0.08% | 400 |
|---|
| 2026.03.31 | ₩34,998 | ₩34,998 | ₩33,230 | ₩33,726 | -3.64% | 2.4천 |
|---|
| 2026.03.30 | ₩36,190 | ₩36,337 | ₩35,574 | ₩36,337 | +0.41% | 9.4천 |
|---|
| 2026.03.27 | ₩35,052 | ₩36,940 | ₩35,052 | ₩36,913 | +5.31% | 8.7천 |
|---|
| 2026.03.26 | ₩32,734 | ₩34,235 | ₩32,734 | ₩34,235 | +4.58% | 1.8천 |
|---|
| 2026.03.25 | ₩33,002 | ₩33,002 | ₩32,828 | ₩33,002 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩34,168 | ₩34,543 | ₩34,034 | ₩34,462 | +0.86% | 3.6천 |
|---|