시장 데이터를 불러오는 중
전체 종목
Tradr 1.5X Short NVDA Daily ETF 과거 주가
Tradr 1.5X Short NVDA Daily ETF · NVDS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 1.5X Short NVDA Daily ETF · NVDS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩22,570 | ₩23,587 | ₩21,551 | ₩23,536 | +4.28% | 134.8만 |
| 2026.09.28–2026.10.02 | ₩23,469 | ₩23,925 | ₩22,302 | ₩22,852 | -2.63% | 135.4만 |
| 2026.09.21–2026.09.25 | ₩24,542 | ₩24,861 | ₩23,469 | ₩24,210 | -1.35% | 90.3만 |
| 2026.09.14–2026.09.18 | ₩26,647 | ₩27,063 | ₩24,622 | ₩24,743 | -7.15% | 103.8만 |
| 2026.09.08–2026.09.11 | ₩23,107 | ₩25,596 | ₩23,066 | ₩25,467 | +10.21% | 72.5만 |
| 2026.08.31–2026.09.04 | ₩25,440 | ₩26,077 | ₩22,825 | ₩23,509 | -7.59% | 229.2만 |
| 2026.08.24–2026.08.28 | ₩26,593 | ₩28,055 | ₩23,549 | ₩25,681 | -3.43% | 438.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,823 |
| ₩26,741 |
| ₩24,438 |
| ₩26,701 |
| +7.56% |
| 75.6만 |
| 2026.08.10–2026.08.14 | ₩25,226 | ₩26,446 | ₩24,528 | ₩24,877 | -1.38% | 128.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,469 | ₩30,536 | ₩25,011 | ₩25,158 | -17.43% | 165.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,417 | ₩32,440 | ₩28,417 | ₩29,732 | +4.62% | 130.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,021 | ₩29,664 | ₩27,183 | ₩28,699 | -1.11% | 105만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,458 | ₩30,590 | ₩27,519 | ₩29,664 | +4.24% | 128.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,864 | ₩32,628 | ₩28,082 | ₩28,082 | -11.87% | 150.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,011 | ₩32,990 | ₩30,415 | ₩31,766 | -0.77% | 50.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,136 | ₩32,648 | ₩27,747 | ₩32,575 | +15.78% | 95.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,793 | ₩29,892 | ₩28,015 | ₩28,444 | -1.21% | 93.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,672 | ₩30,871 | ₩28,444 | ₩29,646 | +3.40% | 150.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,042 | ₩29,825 | ₩24,937 | ₩29,758 | +6.12% | 321.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,894 | ₩29,423 | ₩27,588 | ₩28,927 | +3.70% | 199.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,614 | ₩28,203 | ₩25,547 | ₩28,162 | +9.95% | 262.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,605 | ₩28,645 | ₩24,530 | ₩26,285 | -8.11% | 268.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,092 | ₩33,165 | ₩27,894 | ₩28,408 | -11.48% | 200.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,933 | ₩32,588 | ₩28,404 | ₩32,235 | +7.69% | 228.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,213 | ₩32,883 | ₩29,611 | ₩30,268 | -6.04% | 163.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,008 | ₩36,068 | ₩31,829 | ₩31,864 | -11.51% | 144.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,636 | ₩39,945 | ₩34,868 | ₩35,265 | -8.73% | 132.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,949 | ₩43,625 | ₩38,663 | ₩38,713 | -7.71% | 188.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,065 | ₩42,552 | ₩37,751 | ₩42,418 | +8.58% | 144.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,322 | ₩40,983 | ₩35,485 | ₩40,594 | +8.77% | 223.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,414 | ₩39,776 | ₩36,021 | ₩38,220 | -3.03% | 335.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,138 | ₩40,192 | ₩36,933 | ₩39,106 | -2.57% | 336.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,377 | ₩39,562 | ₩33,694 | ₩39,347 | +11.22% | 384.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,234 | ₩39,016 | ₩35,605 | ₩35,820 | -6.31% | 131.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,550 | ₩38,207 | ₩34,700 | ₩37,899 | +0.93% | 222.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,121 | ₩42,338 | ₩36,316 | ₩37,094 | -0.07% | 224.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,174 | ₩37,617 | ₩35,129 | ₩36,035 | -3.07% | 153.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,012 | ₩40,232 | ₩36,477 | ₩37,067 | -4.98% | 148.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,623 | ₩39,307 | ₩36,397 | ₩37,630 | -2.57% | 178.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,048 | ₩38,381 | ₩35,498 | ₩38,039 | +5.52% | 168.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,161 | ₩37,617 | ₩35,632 | ₩36,853 | -0.83% | 143.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,665 | ₩44,188 | ₩35,711 | ₩36,303 | -16.86% | 131.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,146 | ₩49,110 | ₩44,684 | ₩44,684 | -3.17% | 172.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,430 | ₩47,367 | ₩42,445 | ₩47,232 | +6.31% | 189.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,460 | ₩47,782 | ₩43,290 | ₩44,524 | -6.19% | 166.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,730 | ₩49,217 | ₩44,121 | ₩46,575 | +1.85% | 238.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,370 | ₩48,091 | ₩39,897 | ₩45,851 | +5.72% | 522.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,715 | ₩45,342 | ₩39,092 | ₩41,975 | +3.10% | 305.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,255 | ₩46,267 | ₩36,291 | ₩43,089 | +15.66% | 558.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,035 | ₩43,490 | ₩36,075 | ₩38,837 | -9.75% | 632.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,462 | ₩47,876 | ₩43,853 | ₩44,336 | -2.48% | 331.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,773 | ₩47,675 | ₩43,048 | ₩45,382 | +3.68% | 709.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,244 | ₩45,663 | ₩41,520 | ₩45,623 | +8.00% | 240.9만 |
|---|