시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long APH Daily Target ETF 과거 주가
T-REX 2X Long APH Daily Target ETF · APHU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long APH Daily Target ETF · APHU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,306 | ₩37,588 | ₩37,306 | ₩37,588 | +0.75% | 1천 |
| 2026.10.08 | ₩36,877 | ₩36,904 | ₩35,497 | ₩35,980 | -2.43% | 2.2천 |
| 2026.10.07 | ₩38,338 | ₩38,593 | ₩37,052 | ₩38,204 | -0.35% | 3.2천 |
| 2026.10.06 | ₩39,598 | ₩39,959 | ₩38,874 | ₩38,874 | -1.83% | 3.8천 |
| 2026.10.05 | ₩37,909 | ₩38,043 | ₩37,561 | ₩37,909 | 0.00% | 4천 |
| 2026.10.02 | ₩37,092 | ₩38,351 | ₩37,092 | ₩37,842 | +2.02% | 2.5천 |
| 2026.10.01 | ₩36,181 | ₩37,306 | ₩35,095 | ₩36,475 | +0.81% | 3.5천 |
| 2026.09.30 | ₩36,502 | ₩36,502 | ₩35,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,350 |
| -3.16% |
| 3천 |
| 2026.09.29 | ₩35,698 | ₩35,872 | ₩35,377 | ₩35,417 | -0.79% | 2.5천 |
|---|
| 2026.09.28 | ₩35,511 | ₩35,645 | ₩34,063 | ₩35,645 | +0.38% | 5천 |
|---|
| 2026.09.25 | ₩35,189 | ₩35,645 | ₩35,189 | ₩35,310 | +0.34% | 2.3천 |
|---|
| 2026.09.24 | ₩32,830 | ₩34,532 | ₩32,589 | ₩34,519 | +5.14% | 8.9천 |
|---|
| 2026.09.23 | ₩33,742 | ₩34,104 | ₩33,340 | ₩33,849 | +0.32% | 2만 |
|---|
| 2026.09.22 | ₩32,482 | ₩34,492 | ₩32,120 | ₩34,331 | +5.69% | 2.8만 |
|---|
| 2026.09.21 | ₩31,115 | ₩32,710 | ₩31,115 | ₩32,629 | +4.87% | 2.1천 |
|---|
| 2026.09.18 | ₩30,753 | ₩30,941 | ₩30,271 | ₩30,298 | -1.48% | 4.1천 |
|---|
| 2026.09.17 | ₩29,815 | ₩30,700 | ₩29,815 | ₩30,700 | +2.97% | 700 |
|---|
| 2026.09.16 | ₩30,485 | ₩30,485 | ₩29,748 | ₩29,856 | -2.07% | 1.4천 |
|---|
| 2026.09.15 | ₩31,691 | ₩31,691 | ₩30,110 | ₩30,110 | -4.99% | 1.9천 |
|---|
| 2026.09.14 | ₩30,820 | ₩32,428 | ₩30,820 | ₩31,129 | +1.00% | 1.1만 |
|---|
| 2026.09.11 | ₩34,707 | ₩35,779 | ₩34,707 | ₩35,484 | +2.24% | 3.3천 |
|---|
| 2026.09.10 | ₩32,495 | ₩32,777 | ₩32,040 | ₩32,469 | -0.08% | 3.2천 |
|---|
| 2026.09.09 | ₩33,554 | ₩33,661 | ₩33,219 | ₩33,554 | 0.00% | 1천 |
|---|
| 2026.09.08 | ₩34,948 | ₩34,948 | ₩33,849 | ₩33,849 | -3.14% | 2.5천 |
|---|
| 2026.09.04 | ₩34,841 | ₩35,216 | ₩34,479 | ₩34,707 | -0.38% | 2.5천 |
|---|
| 2026.09.03 | ₩32,830 | ₩34,090 | ₩32,830 | ₩34,090 | +3.84% | 4.3천 |
|---|
| 2026.09.02 | ₩32,160 | ₩32,455 | ₩32,160 | ₩32,455 | +0.92% | 3.5천 |
|---|
| 2026.09.01 | ₩32,174 | ₩33,728 | ₩32,174 | ₩33,728 | +4.83% | 1.4만 |
|---|
| 2026.08.31 | ₩31,222 | ₩32,053 | ₩31,222 | ₩32,053 | +2.66% | 700 |
|---|
| 2026.08.28 | ₩32,160 | ₩32,281 | ₩31,638 | ₩31,638 | -1.62% | 2.1천 |
|---|
| 2026.08.27 | ₩33,648 | ₩33,648 | ₩32,951 | ₩33,139 | -1.51% | 4.1천 |
|---|
| 2026.08.26 | ₩32,629 | ₩33,567 | ₩32,442 | ₩33,139 | +1.56% | 1.2천 |
|---|
| 2026.08.25 | ₩32,388 | ₩32,388 | ₩31,584 | ₩32,187 | -0.62% | 3.9천 |
|---|
| 2026.08.24 | ₩29,681 | ₩30,834 | ₩29,346 | ₩30,834 | +3.88% | 6.1천 |
|---|
| 2026.08.21 | ₩30,418 | ₩31,959 | ₩30,418 | ₩31,490 | +3.52% | 1.3천 |
|---|
| 2026.08.20 | ₩30,713 | ₩31,236 | ₩29,990 | ₩29,990 | -2.36% | 3.4천 |
|---|
| 2026.08.19 | ₩33,474 | ₩33,594 | ₩31,115 | ₩31,115 | -7.05% | 3.7천 |
|---|
| 2026.08.18 | ₩35,189 | ₩35,189 | ₩31,946 | ₩32,562 | -7.46% | 1.1만 |
|---|
| 2026.08.17 | ₩35,953 | ₩38,070 | ₩35,953 | ₩37,829 | +5.22% | 1.2만 |
|---|
| 2026.08.14 | ₩35,336 | ₩36,087 | ₩35,336 | ₩36,020 | +1.93% | 3.9천 |
|---|
| 2026.08.13 | ₩37,896 | ₩37,896 | ₩35,323 | ₩35,390 | -6.61% | 4.8천 |
|---|
| 2026.08.12 | ₩37,547 | ₩37,829 | ₩37,145 | ₩37,293 | -0.68% | 1만 |
|---|
| 2026.08.11 | ₩37,655 | ₩38,258 | ₩35,926 | ₩35,926 | -4.59% | 1.3만 |
|---|
| 2026.08.10 | ₩38,110 | ₩38,110 | ₩36,529 | ₩36,529 | -4.15% | 1.4만 |
|---|
| 2026.08.07 | ₩36,583 | ₩36,998 | ₩36,060 | ₩36,998 | +1.14% | 2.6천 |
|---|
| 2026.08.06 | ₩37,842 | ₩40,201 | ₩37,547 | ₩37,547 | -0.78% | 4.7천 |
|---|
| 2026.08.05 | ₩38,311 | ₩39,544 | ₩38,070 | ₩38,566 | +0.66% | 7천 |
|---|
| 2026.08.04 | ₩37,601 | ₩38,633 | ₩35,913 | ₩38,070 | +1.25% | 1.9만 |
|---|
| 2026.08.03 | ₩32,214 | ₩34,854 | ₩32,214 | ₩34,854 | +8.19% | 1만 |
|---|
| 2026.07.31 | ₩35,135 | ₩35,913 | ₩33,420 | ₩33,715 | -4.04% | 1.6만 |
|---|
| 2026.07.30 | ₩32,938 | ₩33,366 | ₩31,356 | ₩33,366 | +1.30% | 9.1천 |
|---|
| 2026.07.29 | ₩32,160 | ₩32,442 | ₩29,293 | ₩29,561 | -8.08% | 1.9만 |
|---|
| 2026.07.28 | ₩27,296 | ₩27,336 | ₩25,594 | ₩27,028 | -0.98% | 9.5천 |
|---|
| 2026.07.27 | ₩31,075 | ₩31,075 | ₩28,328 | ₩29,306 | -5.69% | 5.9천 |
|---|
| 2026.07.24 | ₩32,817 | ₩32,817 | ₩30,432 | ₩30,646 | -6.61% | 4.4천 |
|---|
| 2026.07.23 | ₩32,495 | ₩33,380 | ₩32,294 | ₩32,656 | +0.49% | 3천 |
|---|
| 2026.07.22 | ₩31,464 | ₩33,005 | ₩31,437 | ₩32,763 | +4.13% | 5.5천 |
|---|
| 2026.07.21 | ₩31,531 | ₩32,763 | ₩31,490 | ₩32,763 | +3.91% | 6.5천 |
|---|
| 2026.07.20 | ₩31,075 | ₩31,075 | ₩29,842 | ₩29,842 | -3.97% | 3.3천 |
|---|
| 2026.07.17 | ₩28,663 | ₩30,887 | ₩28,140 | ₩30,124 | +5.10% | 7.6천 |
|---|
| 2026.07.16 | ₩31,584 | ₩32,402 | ₩30,941 | ₩30,941 | -2.04% | 9.9천 |
|---|
| 2026.07.15 | ₩33,795 | ₩33,929 | ₩31,879 | ₩32,656 | -3.37% | 1.2만 |
|---|
| 2026.07.14 | ₩32,911 | ₩34,063 | ₩32,884 | ₩34,063 | +3.50% | 7.2천 |
|---|
| 2026.07.13 | ₩33,407 | ₩33,836 | ₩32,160 | ₩32,187 | -3.65% | 5.5천 |
|---|
| 2026.07.10 | ₩34,063 | ₩34,090 | ₩33,165 | ₩33,460 | -1.77% | 3.5천 |
|---|
| 2026.07.09 | ₩35,068 | ₩35,671 | ₩34,720 | ₩34,988 | -0.23% | 5.3천 |
|---|
| 2026.07.08 | ₩32,683 | ₩33,259 | ₩31,504 | ₩33,259 | +1.76% | 4.6천 |
|---|
| 2026.07.07 | ₩34,894 | ₩34,894 | ₩32,670 | ₩33,434 | -4.19% | 1.4만 |
|---|
| 2026.07.06 | ₩36,770 | ₩37,614 | ₩36,770 | ₩37,065 | +0.80% | 4.5천 |
|---|
| 2026.07.02 | ₩38,686 | ₩39,517 | ₩34,975 | ₩35,939 | -7.10% | 1.2만 |
|---|
| 2026.07.01 | ₩40,268 | ₩40,294 | ₩37,856 | ₩39,852 | -1.03% | 1만 |
|---|
| 2026.06.30 | ₩38,834 | ₩42,572 | ₩38,445 | ₩41,567 | +7.04% | 2.6만 |
|---|
| 2026.06.29 | ₩37,547 | ₩37,547 | ₩34,506 | ₩37,400 | -0.39% | 2만 |
|---|
| 2026.06.26 | ₩35,658 | ₩36,891 | ₩34,559 | ₩35,872 | +0.60% | 2.7만 |
|---|
| 2026.06.25 | ₩37,521 | ₩38,070 | ₩36,288 | ₩36,596 | -2.46% | 1.7만 |
|---|
| 2026.06.24 | ₩33,809 | ₩36,797 | ₩33,809 | ₩35,457 | +4.88% | 3.3만 |
|---|
| 2026.06.23 | ₩34,841 | ₩35,430 | ₩33,943 | ₩34,358 | -1.38% | 1.8만 |
|---|
| 2026.06.22 | ₩37,387 | ₩38,258 | ₩36,516 | ₩37,212 | -0.47% | 2.1만 |
|---|
| 2026.06.18 | ₩36,422 | ₩36,998 | ₩36,181 | ₩36,422 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩35,645 | ₩36,408 | ₩34,492 | ₩34,908 | -2.07% | 2.3만 |
|---|
| 2026.06.16 | ₩33,728 | ₩35,310 | ₩33,487 | ₩34,211 | +1.43% | 8.8천 |
|---|
| 2026.06.15 | ₩34,599 | ₩34,599 | ₩32,696 | ₩34,077 | -1.51% | 3.4만 |
|---|
| 2026.06.12 | ₩33,072 | ₩33,072 | ₩31,263 | ₩32,000 | -3.24% | 1.2만 |
|---|
| 2026.06.11 | ₩29,909 | ₩31,799 | ₩27,993 | ₩31,437 | +5.11% | 4.4만 |
|---|
| 2026.06.10 | ₩32,214 | ₩34,532 | ₩30,137 | ₩30,338 | -5.82% | 3.2만 |
|---|
| 2026.06.09 | ₩29,856 | ₩32,603 | ₩28,851 | ₩32,227 | +7.94% | 4.9만 |
|---|
| 2026.06.08 | ₩28,140 | ₩28,971 | ₩27,591 | ₩28,221 | +0.29% | 2.4만 |
|---|
| 2026.06.05 | ₩27,658 | ₩28,181 | ₩26,077 | ₩26,398 | -4.55% | 2.3만 |
|---|
| 2026.06.04 | ₩29,869 | ₩29,963 | ₩27,846 | ₩29,521 | -1.17% | 1.3만 |
|---|
| 2026.06.03 | ₩29,882 | ₩31,584 | ₩29,480 | ₩30,070 | +0.63% | 2.9만 |
|---|
| 2026.06.02 | ₩29,038 | ₩30,606 | ₩26,372 | ₩30,244 | +4.15% | 4.6만 |
|---|
| 2026.06.01 | ₩29,480 | ₩30,150 | ₩28,529 | ₩29,467 | -0.05% | 5.6만 |
|---|
| 2026.05.29 | ₩30,217 | ₩31,490 | ₩29,480 | ₩30,164 | -0.18% | 2.8만 |
|---|
| 2026.05.28 | ₩28,006 | ₩30,311 | ₩27,149 | ₩29,869 | +6.65% | 6.4만 |
|---|
| 2026.05.27 | ₩27,082 | ₩27,685 | ₩26,666 | ₩27,363 | +1.04% | 5.2만 |
|---|
| 2026.05.26 | ₩26,264 | ₩28,382 | ₩25,728 | ₩27,082 | +3.11% | 7.2만 |
|---|
| 2026.05.22 | ₩22,512 | ₩24,362 | ₩22,512 | ₩24,335 | +8.10% | 3.6만 |
|---|
| 2026.05.21 | ₩20,677 | ₩21,762 | ₩20,677 | ₩21,762 | +5.25% | 9.8천 |
|---|
| 2026.05.20 | ₩20,355 | ₩20,945 | ₩20,114 | ₩20,945 | +2.90% | 9.6천 |
|---|
| 2026.05.19 | ₩20,100 | ₩20,234 | ₩19,430 | ₩19,886 | -1.07% | 2.6만 |
|---|
| 2026.05.18 | ₩21,440 | ₩21,440 | ₩20,208 | ₩20,636 | -3.75% | 1.4만 |
|---|
| 2026.05.15 | ₩23,062 | ₩23,062 | ₩21,816 | ₩21,950 | -4.82% | 1.7만 |
|---|
| 2026.05.14 | ₩22,057 | ₩23,397 | ₩21,615 | ₩23,397 | +6.08% | 3.3만 |
|---|
| 2026.05.13 | ₩23,048 | ₩23,142 | ₩21,440 | ₩21,883 | -5.06% | 5.7만 |
|---|
| 2026.05.12 | ₩22,218 | ₩23,048 | ₩21,521 | ₩23,048 | +3.74% | 4.4만 |
|---|
| 2026.05.11 | ₩22,888 | ₩23,209 | ₩20,784 | ₩20,998 | -8.26% | 3.4만 |
|---|
| 2026.05.08 | ₩26,532 | ₩26,532 | ₩23,075 | ₩23,075 | -13.03% | 1.6만 |
|---|
| 2026.05.07 | ₩26,800 | ₩27,042 | ₩25,996 | ₩26,264 | -2.00% | 9.5천 |
|---|
| 2026.05.06 | ₩27,135 | ₩27,872 | ₩26,827 | ₩27,229 | +0.35% | 1.5만 |
|---|
| 2026.05.05 | ₩29,145 | ₩29,145 | ₩26,439 | ₩26,439 | -9.29% | 1.2만 |
|---|
| 2026.05.04 | ₩29,159 | ₩29,253 | ₩28,315 | ₩28,315 | -2.90% | 5.4천 |
|---|
| 2026.05.01 | ₩30,566 | ₩30,566 | ₩28,998 | ₩28,998 | -5.13% | 9천 |
|---|
| 2026.04.30 | ₩31,289 | ₩31,289 | ₩29,547 | ₩30,968 | -1.03% | 1.6만 |
|---|
| 2026.04.29 | ₩32,737 | ₩33,715 | ₩30,713 | ₩31,464 | -3.89% | 4.6만 |
|---|
| 2026.04.28 | ₩30,418 | ₩31,008 | ₩29,480 | ₩29,574 | -2.78% | 3.6천 |
|---|
| 2026.04.27 | ₩32,737 | ₩32,737 | ₩30,686 | ₩31,678 | -3.23% | 4.7천 |
|---|
| 2026.04.24 | ₩33,340 | ₩33,340 | ₩31,825 | ₩32,093 | -3.74% | 4.7천 |
|---|
| 2026.04.23 | ₩31,839 | ₩33,246 | ₩31,839 | ₩32,522 | +2.15% | 9천 |
|---|
| 2026.04.22 | ₩31,490 | ₩32,723 | ₩30,552 | ₩31,705 | +0.68% | 1.4만 |
|---|
| 2026.04.21 | ₩34,693 | ₩34,693 | ₩33,313 | ₩33,313 | -3.98% | 2.7천 |
|---|
| 2026.04.20 | ₩33,876 | ₩33,983 | ₩33,567 | ₩33,728 | -0.44% | 5.9천 |
|---|
| 2026.04.17 | ₩33,192 | ₩33,192 | ₩32,670 | ₩32,871 | -0.97% | 3천 |
|---|
| 2026.04.16 | ₩31,129 | ₩32,040 | ₩31,021 | ₩31,745 | +1.98% | 7.2천 |
|---|
| 2026.04.15 | ₩31,222 | ₩31,423 | ₩30,405 | ₩31,222 | 0.00% | 4.5천 |
|---|
| 2026.04.14 | ₩31,678 | ₩31,919 | ₩31,490 | ₩31,919 | +0.76% | 3.4천 |
|---|
| 2026.04.13 | ₩28,663 | ₩30,338 | ₩28,663 | ₩30,338 | +5.84% | 3.3천 |
|---|
| 2026.04.10 | ₩28,006 | ₩29,574 | ₩28,006 | ₩28,690 | +2.44% | 6.8천 |
|---|
| 2026.04.09 | ₩27,055 | ₩27,497 | ₩26,264 | ₩27,336 | +1.04% | 6천 |
|---|
| 2026.04.08 | ₩25,862 | ₩26,439 | ₩25,862 | ₩26,439 | +2.23% | 1.1천 |
|---|
| 2026.04.07 | ₩23,919 | ₩23,919 | ₩23,919 | ₩23,919 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩23,223 | ₩23,276 | ₩23,223 | ₩23,276 | +0.23% | 600 |
|---|
| 2026.04.02 | ₩23,544 | ₩23,785 | ₩23,531 | ₩23,785 | +1.02% | 1.9천 |
|---|
| 2026.04.01 | ₩24,241 | ₩24,241 | ₩23,852 | ₩23,852 | -1.60% | 500 |
|---|
| 2026.03.31 | ₩22,794 | ₩23,236 | ₩22,794 | ₩23,236 | +1.94% | 900 |
|---|
| 2026.03.30 | ₩24,000 | ₩24,000 | ₩20,690 | ₩20,797 | -13.34% | 3.7천 |
|---|
| 2026.03.27 | ₩22,338 | ₩22,445 | ₩22,338 | ₩22,445 | +0.48% | 300 |
|---|
| 2026.03.26 | ₩23,263 | ₩23,263 | ₩22,244 | ₩22,244 | -4.38% | 1.2천 |
|---|
| 2026.03.25 | ₩24,415 | ₩24,924 | ₩24,214 | ₩24,254 | -0.66% | 1.1천 |
|---|
| 2026.03.24 | ₩24,871 | ₩25,568 | ₩24,094 | ₩24,094 | -3.12% | 2천 |
|---|
| 2026.03.23 | ₩25,300 | ₩25,862 | ₩24,844 | ₩25,233 | -0.26% | 4.7만 |
|---|
| 2026.03.20 | ₩24,522 | ₩24,522 | ₩23,517 | ₩23,584 | -3.83% | 2.2천 |
|---|
| 2026.03.19 | ₩23,316 | ₩25,152 | ₩23,316 | ₩25,152 | +7.87% | 1.7만 |
|---|
| 2026.03.18 | ₩25,434 | ₩25,434 | ₩23,611 | ₩24,067 | -5.37% | 4.5만 |
|---|
| 2026.03.17 | ₩29,789 | ₩30,177 | ₩26,948 | ₩27,042 | -9.22% | 5.3천 |
|---|
| 2026.03.16 | ₩28,958 | ₩29,011 | ₩27,189 | ₩27,819 | -3.93% | 5.8천 |
|---|
| 2026.03.13 | ₩26,492 | ₩26,492 | ₩26,358 | ₩26,479 | -0.05% | 900 |
|---|
| 2026.03.12 | ₩25,608 | ₩25,608 | ₩25,139 | ₩25,554 | -0.21% | 1천 |
|---|
| 2026.03.11 | ₩26,666 | ₩26,867 | ₩26,251 | ₩26,814 | +0.55% | 2.7천 |
|---|
| 2026.03.10 | ₩27,725 | ₩27,725 | ₩27,725 | ₩27,725 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩24,817 | ₩27,470 | ₩24,817 | ₩27,470 | +10.69% | 3.2천 |
|---|
| 2026.03.06 | ₩25,635 | ₩26,800 | ₩25,635 | ₩25,862 | +0.89% | 5.1천 |
|---|
| 2026.03.05 | ₩28,676 | ₩29,293 | ₩27,149 | ₩27,698 | -3.41% | 1만 |
|---|
| 2026.03.04 | ₩24,951 | ₩26,358 | ₩24,951 | ₩26,358 | +5.64% | 1.8천 |
|---|
| 2026.03.03 | ₩24,509 | ₩25,058 | ₩24,509 | ₩25,058 | +2.24% | 1.4천 |
|---|
| 2026.03.02 | ₩28,529 | ₩28,583 | ₩27,310 | ₩27,310 | -4.27% | 2.1천 |
|---|
| 2026.02.27 | ₩31,102 | ₩32,067 | ₩31,102 | ₩32,067 | +3.10% | 1.2천 |
|---|
| 2026.02.26 | ₩35,805 | ₩35,805 | ₩31,705 | ₩33,206 | -7.26% | 1.4천 |
|---|
| 2026.02.25 | ₩35,738 | ₩35,738 | ₩35,202 | ₩35,202 | -1.50% | 1천 |
|---|
| 2026.02.24 | ₩34,037 | ₩34,653 | ₩34,037 | ₩34,653 | +1.81% | 800 |
|---|
| 2026.02.23 | ₩33,219 | ₩33,219 | ₩32,978 | ₩32,978 | -0.73% | 900 |
|---|
| 2026.02.20 | ₩34,425 | ₩35,350 | ₩34,425 | ₩34,506 | +0.23% | 5.4천 |
|---|
| 2026.02.19 | ₩33,152 | ₩34,666 | ₩32,897 | ₩34,666 | +4.57% | 3.6천 |
|---|
| 2026.02.18 | ₩34,037 | ₩34,586 | ₩33,152 | ₩33,152 | -2.60% | 1.7천 |
|---|