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 | ₩22,567 | ₩23,584 | ₩21,548 | ₩23,533 | +4.28% | 134.8만 |
| 2026.09.28–2026.10.02 | ₩23,466 | ₩23,922 | ₩22,299 | ₩22,849 | -2.63% | 135.4만 |
| 2026.09.21–2026.09.25 | ₩24,538 | ₩24,858 | ₩23,466 | ₩24,207 | -1.35% | 90.3만 |
| 2026.09.14–2026.09.18 | ₩26,644 | ₩27,059 | ₩24,619 | ₩24,740 | -7.15% | 103.8만 |
| 2026.09.08–2026.09.11 | ₩23,104 | ₩25,592 | ₩23,063 | ₩25,464 | +10.21% | 72.5만 |
| 2026.08.31–2026.09.04 | ₩25,437 | ₩26,074 | ₩22,822 | ₩23,506 | -7.59% | 229.2만 |
| 2026.08.24–2026.08.28 | ₩26,590 | ₩28,052 | ₩23,546 | ₩25,678 | -3.43% | 438.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,820 |
| ₩26,738 |
| ₩24,435 |
| ₩26,697 |
| +7.56% |
| 75.6만 |
| 2026.08.10–2026.08.14 | ₩25,222 | ₩26,443 | ₩24,525 | ₩24,874 | -1.38% | 128.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,465 | ₩30,532 | ₩25,008 | ₩25,155 | -17.43% | 165.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,414 | ₩32,436 | ₩28,414 | ₩29,728 | +4.62% | 130.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,017 | ₩29,661 | ₩27,180 | ₩28,695 | -1.11% | 105만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,454 | ₩30,586 | ₩27,515 | ₩29,661 | +4.24% | 128.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,860 | ₩32,624 | ₩28,078 | ₩28,078 | -11.87% | 150.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,007 | ₩32,986 | ₩30,412 | ₩31,762 | -0.77% | 50.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,132 | ₩32,644 | ₩27,743 | ₩32,570 | +15.78% | 95.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,789 | ₩29,889 | ₩28,011 | ₩28,440 | -1.21% | 93.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,668 | ₩30,868 | ₩28,440 | ₩29,642 | +3.40% | 150.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,038 | ₩29,822 | ₩24,934 | ₩29,755 | +6.12% | 321.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,891 | ₩29,419 | ₩27,585 | ₩28,923 | +3.70% | 199.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,611 | ₩28,199 | ₩25,544 | ₩28,159 | +9.95% | 262.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,601 | ₩28,642 | ₩24,526 | ₩26,282 | -8.11% | 268.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,088 | ₩33,160 | ₩27,891 | ₩28,404 | -11.48% | 200.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,929 | ₩32,584 | ₩28,400 | ₩32,231 | +7.69% | 228.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,208 | ₩32,879 | ₩29,607 | ₩30,264 | -6.04% | 163.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,003 | ₩36,064 | ₩31,825 | ₩31,860 | -11.51% | 144.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,631 | ₩39,940 | ₩34,863 | ₩35,260 | -8.73% | 132.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,943 | ₩43,619 | ₩38,658 | ₩38,708 | -7.71% | 188.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,060 | ₩42,547 | ₩37,746 | ₩42,413 | +8.58% | 144.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,317 | ₩40,978 | ₩35,480 | ₩40,589 | +8.77% | 223.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,409 | ₩39,771 | ₩36,017 | ₩38,216 | -3.03% | 335.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,133 | ₩40,187 | ₩36,928 | ₩39,101 | -2.57% | 336.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,373 | ₩39,557 | ₩33,690 | ₩39,342 | +11.22% | 384.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,229 | ₩39,011 | ₩35,601 | ₩35,815 | -6.31% | 131.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,545 | ₩38,202 | ₩34,696 | ₩37,894 | +0.93% | 222.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,116 | ₩42,332 | ₩36,312 | ₩37,089 | -0.07% | 224.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,170 | ₩37,612 | ₩35,125 | ₩36,030 | -3.07% | 153.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,007 | ₩40,227 | ₩36,472 | ₩37,062 | -4.98% | 148.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,618 | ₩39,302 | ₩36,392 | ₩37,626 | -2.57% | 178.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,043 | ₩38,377 | ₩35,494 | ₩38,035 | +5.52% | 168.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,156 | ₩37,612 | ₩35,628 | ₩36,848 | -0.83% | 143.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,660 | ₩44,183 | ₩35,707 | ₩36,298 | -16.86% | 131.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,140 | ₩49,104 | ₩44,679 | ₩44,679 | -3.17% | 172.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,424 | ₩47,361 | ₩42,439 | ₩47,226 | +6.31% | 189.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,454 | ₩47,776 | ₩43,284 | ₩44,518 | -6.19% | 166.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,725 | ₩49,211 | ₩44,116 | ₩46,569 | +1.85% | 238.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,365 | ₩48,085 | ₩39,892 | ₩45,845 | +5.72% | 522.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,710 | ₩45,336 | ₩39,087 | ₩41,970 | +3.10% | 305.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,250 | ₩46,261 | ₩36,286 | ₩43,083 | +15.66% | 558.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,029 | ₩43,484 | ₩36,070 | ₩38,832 | -9.75% | 632.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,457 | ₩47,870 | ₩43,847 | ₩44,330 | -2.48% | 331.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,767 | ₩47,669 | ₩43,043 | ₩45,376 | +3.68% | 709.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,238 | ₩45,658 | ₩41,514 | ₩45,617 | +8.00% | 240.9만 |
|---|