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 | ₩22,571 | ₩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 | ₩24,211 | -1.35% | 90.3만 |
| 2026.09.14–2026.09.18 | ₩26,648 | ₩27,063 | ₩24,623 | ₩24,743 | -7.15% | 103.8만 |
| 2026.09.08–2026.09.11 | ₩23,107 | ₩25,596 | ₩23,067 | ₩25,467 | +10.21% | 72.5만 |
| 2026.08.31–2026.09.04 | ₩25,441 | ₩26,078 | ₩22,826 | ₩23,509 | -7.59% | 229.2만 |
| 2026.08.24–2026.08.28 | ₩26,594 | ₩28,056 | ₩23,550 | ₩25,682 | -3.43% | 438.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,824 |
| ₩26,742 |
| ₩24,439 |
| ₩26,701 |
| +7.56% |
| 75.6만 |
| 2026.08.10–2026.08.14 | ₩25,226 | ₩26,446 | ₩24,529 | ₩24,877 | -1.38% | 128.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,470 | ₩30,537 | ₩25,012 | ₩25,159 | -17.43% | 165.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,418 | ₩32,441 | ₩28,418 | ₩29,732 | +4.62% | 130.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,021 | ₩29,665 | ₩27,184 | ₩28,700 | -1.11% | 105만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,458 | ₩30,590 | ₩27,519 | ₩29,665 | +4.24% | 128.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,865 | ₩32,629 | ₩28,083 | ₩28,083 | -11.87% | 150.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,012 | ₩32,991 | ₩30,416 | ₩31,767 | -0.77% | 50.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,136 | ₩32,649 | ₩27,747 | ₩32,575 | +15.78% | 95.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,793 | ₩29,893 | ₩28,016 | ₩28,445 | -1.21% | 93.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,673 | ₩30,872 | ₩28,445 | ₩29,646 | +3.40% | 150.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,042 | ₩29,826 | ₩24,938 | ₩29,759 | +6.12% | 321.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,895 | ₩29,424 | ₩27,589 | ₩28,928 | +3.70% | 199.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,615 | ₩28,203 | ₩25,548 | ₩28,163 | +9.95% | 262.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,606 | ₩28,646 | ₩24,530 | ₩26,286 | -8.11% | 268.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,093 | ₩33,165 | ₩27,895 | ₩28,409 | -11.48% | 200.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,933 | ₩32,589 | ₩28,404 | ₩32,236 | +7.69% | 228.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,213 | ₩32,884 | ₩29,611 | ₩30,269 | -6.04% | 163.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,009 | ₩36,069 | ₩31,830 | ₩31,865 | -11.51% | 144.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,637 | ₩39,946 | ₩34,869 | ₩35,266 | -8.73% | 132.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,950 | ₩43,626 | ₩38,664 | ₩38,714 | -7.71% | 188.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,066 | ₩42,553 | ₩37,752 | ₩42,419 | +8.58% | 144.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,323 | ₩40,984 | ₩35,486 | ₩40,595 | +8.77% | 223.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,415 | ₩39,777 | ₩36,022 | ₩38,221 | -3.03% | 335.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,139 | ₩40,193 | ₩36,934 | ₩39,106 | -2.57% | 336.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,378 | ₩39,562 | ₩33,695 | ₩39,348 | +11.22% | 384.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,235 | ₩39,017 | ₩35,606 | ₩35,821 | -6.31% | 131.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,551 | ₩38,208 | ₩34,701 | ₩37,899 | +0.93% | 222.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,122 | ₩42,339 | ₩36,317 | ₩37,095 | -0.07% | 224.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,175 | ₩37,618 | ₩35,130 | ₩36,035 | -3.07% | 153.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,013 | ₩40,233 | ₩36,478 | ₩37,068 | -4.98% | 148.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,624 | ₩39,308 | ₩36,397 | ₩37,631 | -2.57% | 178.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,049 | ₩38,382 | ₩35,499 | ₩38,040 | +5.52% | 168.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,162 | ₩37,618 | ₩35,633 | ₩36,853 | -0.83% | 143.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,666 | ₩44,189 | ₩35,712 | ₩36,304 | -16.86% | 131.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,147 | ₩49,111 | ₩44,685 | ₩44,685 | -3.17% | 172.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,431 | ₩47,368 | ₩42,446 | ₩47,234 | +6.31% | 189.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,462 | ₩47,783 | ₩43,291 | ₩44,525 | -6.19% | 166.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,732 | ₩49,218 | ₩44,122 | ₩46,576 | +1.85% | 238.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,371 | ₩48,092 | ₩39,898 | ₩45,852 | +5.72% | 522.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,716 | ₩45,343 | ₩39,093 | ₩41,976 | +3.10% | 305.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,256 | ₩46,268 | ₩36,292 | ₩43,090 | +15.66% | 558.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,036 | ₩43,491 | ₩36,076 | ₩38,838 | -9.75% | 632.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,463 | ₩47,877 | ₩43,854 | ₩44,337 | -2.48% | 331.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,774 | ₩47,676 | ₩43,049 | ₩45,383 | +3.68% | 709.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,245 | ₩45,664 | ₩41,520 | ₩45,624 | +8.00% | 240.9만 |
|---|