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 | ₩22,553 | ₩23,568 | ₩21,534 | ₩23,517 | +4.28% | 134.8만 |
| 2026.09.28–2026.10.02 | ₩23,450 | ₩23,906 | ₩22,285 | ₩22,834 | -2.63% | 135.4만 |
| 2026.09.21–2026.09.25 | ₩24,522 | ₩24,841 | ₩23,450 | ₩24,191 | -1.35% | 90.3만 |
| 2026.09.14–2026.09.18 | ₩26,626 | ₩27,042 | ₩24,603 | ₩24,723 | -7.15% | 103.8만 |
| 2026.09.08–2026.09.11 | ₩23,089 | ₩25,576 | ₩23,048 | ₩25,447 | +10.21% | 72.5만 |
| 2026.08.31–2026.09.04 | ₩25,420 | ₩26,057 | ₩22,807 | ₩23,491 | -7.59% | 229.2만 |
| 2026.08.24–2026.08.28 | ₩26,573 | ₩28,033 | ₩23,531 | ₩25,661 | -3.43% | 438.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,804 |
| ₩26,720 |
| ₩24,419 |
| ₩26,680 |
| +7.56% |
| 75.6만 |
| 2026.08.10–2026.08.14 | ₩25,206 | ₩26,425 | ₩24,509 | ₩24,857 | -1.38% | 128.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,445 | ₩30,512 | ₩24,991 | ₩25,139 | -17.43% | 165.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,395 | ₩32,415 | ₩28,395 | ₩29,708 | +4.62% | 130.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,998 | ₩29,641 | ₩27,162 | ₩28,676 | -1.11% | 105만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,435 | ₩30,566 | ₩27,497 | ₩29,641 | +4.24% | 128.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,839 | ₩32,603 | ₩28,060 | ₩28,060 | -11.87% | 150.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,986 | ₩32,964 | ₩30,392 | ₩31,741 | -0.77% | 50.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,114 | ₩32,623 | ₩27,725 | ₩32,549 | +15.78% | 95.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,770 | ₩29,869 | ₩27,993 | ₩28,422 | -1.21% | 93.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,650 | ₩30,847 | ₩28,422 | ₩29,622 | +3.40% | 150.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,020 | ₩29,802 | ₩24,918 | ₩29,735 | +6.12% | 321.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,872 | ₩29,400 | ₩27,567 | ₩28,904 | +3.70% | 199.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,594 | ₩28,181 | ₩25,527 | ₩28,140 | +9.95% | 262.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,583 | ₩28,623 | ₩24,510 | ₩26,264 | -8.11% | 268.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,067 | ₩33,139 | ₩27,872 | ₩28,386 | -11.48% | 200.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,909 | ₩32,562 | ₩28,382 | ₩32,210 | +7.69% | 228.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,187 | ₩32,857 | ₩29,588 | ₩30,244 | -6.04% | 163.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,980 | ₩36,040 | ₩31,804 | ₩31,839 | -11.51% | 144.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,606 | ₩39,914 | ₩34,841 | ₩35,237 | -8.73% | 132.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,916 | ₩43,591 | ₩38,633 | ₩38,682 | -7.71% | 188.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,035 | ₩42,519 | ₩37,722 | ₩42,385 | +8.58% | 144.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,293 | ₩40,951 | ₩35,457 | ₩40,562 | +8.77% | 223.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,383 | ₩39,745 | ₩35,993 | ₩38,191 | -3.03% | 335.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,107 | ₩40,160 | ₩36,904 | ₩39,075 | -2.57% | 336.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,350 | ₩39,531 | ₩33,668 | ₩39,316 | +11.22% | 384.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,204 | ₩38,985 | ₩35,578 | ₩35,792 | -6.31% | 131.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,521 | ₩38,177 | ₩34,673 | ₩37,869 | +0.93% | 222.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,092 | ₩42,304 | ₩36,288 | ₩37,065 | -0.07% | 224.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,145 | ₩37,588 | ₩35,102 | ₩36,006 | -3.07% | 153.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,981 | ₩40,201 | ₩36,449 | ₩37,038 | -4.98% | 148.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,593 | ₩39,276 | ₩36,368 | ₩37,601 | -2.57% | 178.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,020 | ₩38,351 | ₩35,470 | ₩38,010 | +5.52% | 168.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,132 | ₩37,588 | ₩35,604 | ₩36,824 | -0.83% | 143.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,631 | ₩44,154 | ₩35,683 | ₩36,274 | -16.86% | 131.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,110 | ₩49,072 | ₩44,649 | ₩44,649 | -3.17% | 172.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,395 | ₩47,330 | ₩42,412 | ₩47,196 | +6.31% | 189.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,423 | ₩47,745 | ₩43,256 | ₩44,489 | -6.19% | 166.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,695 | ₩49,179 | ₩44,087 | ₩46,539 | +1.85% | 238.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,336 | ₩48,053 | ₩39,866 | ₩45,815 | +5.72% | 522.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,683 | ₩45,306 | ₩39,062 | ₩41,943 | +3.10% | 305.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,226 | ₩46,231 | ₩36,262 | ₩43,055 | +15.66% | 558.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,001 | ₩43,456 | ₩36,047 | ₩38,807 | -9.75% | 632.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,427 | ₩47,839 | ₩43,819 | ₩44,301 | -2.48% | 331.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,738 | ₩47,638 | ₩43,015 | ₩45,346 | +3.68% | 709.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,211 | ₩45,628 | ₩41,487 | ₩45,587 | +8.00% | 240.9만 |
|---|