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 | ₩37,266 | ₩37,547 | ₩37,266 | ₩37,547 | +0.75% | 1천 |
| 2026.10.08 | ₩36,838 | ₩36,864 | ₩35,459 | ₩35,941 | -2.43% | 2.2천 |
| 2026.10.07 | ₩38,297 | ₩38,551 | ₩37,012 | ₩38,163 | -0.35% | 3.2천 |
| 2026.10.06 | ₩39,555 | ₩39,916 | ₩38,832 | ₩38,832 | -1.83% | 3.8천 |
| 2026.10.05 | ₩37,868 | ₩38,002 | ₩37,520 | ₩37,868 | 0.00% | 4천 |
| 2026.10.02 | ₩37,052 | ₩38,310 | ₩37,052 | ₩37,801 | +2.02% | 2.5천 |
| 2026.10.01 | ₩36,142 | ₩37,266 | ₩35,057 | ₩36,436 | +0.81% | 3.5천 |
| 2026.09.30 | ₩36,463 | ₩36,463 | ₩35,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,312 |
| -3.16% |
| 3천 |
| 2026.09.29 | ₩35,660 | ₩35,834 | ₩35,339 | ₩35,379 | -0.79% | 2.5천 |
|---|
| 2026.09.28 | ₩35,472 | ₩35,606 | ₩34,027 | ₩35,606 | +0.38% | 5천 |
|---|
| 2026.09.25 | ₩35,151 | ₩35,606 | ₩35,151 | ₩35,272 | +0.34% | 2.3천 |
|---|
| 2026.09.24 | ₩32,795 | ₩34,495 | ₩32,554 | ₩34,482 | +5.14% | 8.9천 |
|---|
| 2026.09.23 | ₩33,705 | ₩34,067 | ₩33,304 | ₩33,813 | +0.32% | 2만 |
|---|
| 2026.09.22 | ₩32,447 | ₩34,455 | ₩32,086 | ₩34,294 | +5.69% | 2.8만 |
|---|
| 2026.09.21 | ₩31,082 | ₩32,675 | ₩31,082 | ₩32,594 | +4.87% | 2.1천 |
|---|
| 2026.09.18 | ₩30,720 | ₩30,908 | ₩30,239 | ₩30,265 | -1.48% | 4.1천 |
|---|
| 2026.09.17 | ₩29,783 | ₩30,667 | ₩29,783 | ₩30,667 | +2.97% | 700 |
|---|
| 2026.09.16 | ₩30,453 | ₩30,453 | ₩29,716 | ₩29,824 | -2.07% | 1.4천 |
|---|
| 2026.09.15 | ₩31,657 | ₩31,657 | ₩30,078 | ₩30,078 | -4.99% | 1.9천 |
|---|
| 2026.09.14 | ₩30,787 | ₩32,394 | ₩30,787 | ₩31,095 | +1.00% | 1.1만 |
|---|
| 2026.09.11 | ₩34,669 | ₩35,740 | ₩34,669 | ₩35,446 | +2.24% | 3.3천 |
|---|
| 2026.09.10 | ₩32,461 | ₩32,742 | ₩32,005 | ₩32,434 | -0.08% | 3.2천 |
|---|
| 2026.09.09 | ₩33,518 | ₩33,625 | ₩33,183 | ₩33,518 | 0.00% | 1천 |
|---|
| 2026.09.08 | ₩34,910 | ₩34,910 | ₩33,813 | ₩33,813 | -3.14% | 2.5천 |
|---|
| 2026.09.04 | ₩34,803 | ₩35,178 | ₩34,442 | ₩34,669 | -0.38% | 2.5천 |
|---|
| 2026.09.03 | ₩32,795 | ₩34,053 | ₩32,795 | ₩34,053 | +3.84% | 4.3천 |
|---|
| 2026.09.02 | ₩32,126 | ₩32,420 | ₩32,126 | ₩32,420 | +0.92% | 3.5천 |
|---|
| 2026.09.01 | ₩32,139 | ₩33,692 | ₩32,139 | ₩33,692 | +4.83% | 1.4만 |
|---|
| 2026.08.31 | ₩31,189 | ₩32,019 | ₩31,189 | ₩32,019 | +2.66% | 700 |
|---|
| 2026.08.28 | ₩32,126 | ₩32,246 | ₩31,604 | ₩31,604 | -1.62% | 2.1천 |
|---|
| 2026.08.27 | ₩33,612 | ₩33,612 | ₩32,916 | ₩33,103 | -1.51% | 4.1천 |
|---|
| 2026.08.26 | ₩32,594 | ₩33,531 | ₩32,407 | ₩33,103 | +1.56% | 1.2천 |
|---|
| 2026.08.25 | ₩32,353 | ₩32,353 | ₩31,550 | ₩32,153 | -0.62% | 3.9천 |
|---|
| 2026.08.24 | ₩29,650 | ₩30,801 | ₩29,315 | ₩30,801 | +3.88% | 6.1천 |
|---|
| 2026.08.21 | ₩30,386 | ₩31,925 | ₩30,386 | ₩31,457 | +3.52% | 1.3천 |
|---|
| 2026.08.20 | ₩30,680 | ₩31,202 | ₩29,957 | ₩29,957 | -2.36% | 3.4천 |
|---|
| 2026.08.19 | ₩33,438 | ₩33,558 | ₩31,082 | ₩31,082 | -7.05% | 3.7천 |
|---|
| 2026.08.18 | ₩35,151 | ₩35,151 | ₩31,912 | ₩32,527 | -7.46% | 1.1만 |
|---|
| 2026.08.17 | ₩35,914 | ₩38,029 | ₩35,914 | ₩37,788 | +5.22% | 1.2만 |
|---|
| 2026.08.14 | ₩35,298 | ₩36,048 | ₩35,298 | ₩35,981 | +1.93% | 3.9천 |
|---|
| 2026.08.13 | ₩37,855 | ₩37,855 | ₩35,285 | ₩35,352 | -6.61% | 4.8천 |
|---|
| 2026.08.12 | ₩37,507 | ₩37,788 | ₩37,105 | ₩37,253 | -0.68% | 1만 |
|---|
| 2026.08.11 | ₩37,614 | ₩38,216 | ₩35,887 | ₩35,887 | -4.59% | 1.3만 |
|---|
| 2026.08.10 | ₩38,069 | ₩38,069 | ₩36,490 | ₩36,490 | -4.15% | 1.4만 |
|---|
| 2026.08.07 | ₩36,543 | ₩36,958 | ₩36,021 | ₩36,958 | +1.14% | 2.6천 |
|---|
| 2026.08.06 | ₩37,801 | ₩40,157 | ₩37,507 | ₩37,507 | -0.78% | 4.7천 |
|---|
| 2026.08.05 | ₩38,270 | ₩39,501 | ₩38,029 | ₩38,524 | +0.66% | 7천 |
|---|
| 2026.08.04 | ₩37,561 | ₩38,591 | ₩35,874 | ₩38,029 | +1.25% | 1.9만 |
|---|
| 2026.08.03 | ₩32,179 | ₩34,816 | ₩32,179 | ₩34,816 | +8.19% | 1만 |
|---|
| 2026.07.31 | ₩35,098 | ₩35,874 | ₩33,384 | ₩33,679 | -4.04% | 1.6만 |
|---|
| 2026.07.30 | ₩32,902 | ₩33,331 | ₩31,323 | ₩33,331 | +1.30% | 9.1천 |
|---|
| 2026.07.29 | ₩32,126 | ₩32,407 | ₩29,261 | ₩29,529 | -8.08% | 1.9만 |
|---|
| 2026.07.28 | ₩27,267 | ₩27,307 | ₩25,567 | ₩26,999 | -0.98% | 9.5천 |
|---|
| 2026.07.27 | ₩31,042 | ₩31,042 | ₩28,298 | ₩29,275 | -5.69% | 5.9천 |
|---|
| 2026.07.24 | ₩32,782 | ₩32,782 | ₩30,399 | ₩30,613 | -6.61% | 4.4천 |
|---|
| 2026.07.23 | ₩32,461 | ₩33,344 | ₩32,260 | ₩32,621 | +0.49% | 3천 |
|---|
| 2026.07.22 | ₩31,430 | ₩32,969 | ₩31,403 | ₩32,728 | +4.13% | 5.5천 |
|---|
| 2026.07.21 | ₩31,497 | ₩32,728 | ₩31,457 | ₩32,728 | +3.91% | 6.5천 |
|---|
| 2026.07.20 | ₩31,042 | ₩31,042 | ₩29,810 | ₩29,810 | -3.97% | 3.3천 |
|---|
| 2026.07.17 | ₩28,632 | ₩30,854 | ₩28,110 | ₩30,091 | +5.10% | 7.6천 |
|---|
| 2026.07.16 | ₩31,550 | ₩32,367 | ₩30,908 | ₩30,908 | -2.04% | 9.9천 |
|---|
| 2026.07.15 | ₩33,759 | ₩33,893 | ₩31,845 | ₩32,621 | -3.37% | 1.2만 |
|---|
| 2026.07.14 | ₩32,876 | ₩34,027 | ₩32,849 | ₩34,027 | +3.50% | 7.2천 |
|---|
| 2026.07.13 | ₩33,371 | ₩33,799 | ₩32,126 | ₩32,153 | -3.65% | 5.5천 |
|---|
| 2026.07.10 | ₩34,027 | ₩34,053 | ₩33,130 | ₩33,424 | -1.77% | 3.5천 |
|---|
| 2026.07.09 | ₩35,031 | ₩35,633 | ₩34,683 | ₩34,950 | -0.23% | 5.3천 |
|---|
| 2026.07.08 | ₩32,648 | ₩33,224 | ₩31,470 | ₩33,224 | +1.76% | 4.6천 |
|---|
| 2026.07.07 | ₩34,857 | ₩34,857 | ₩32,635 | ₩33,398 | -4.19% | 1.4만 |
|---|
| 2026.07.06 | ₩36,731 | ₩37,574 | ₩36,731 | ₩37,025 | +0.80% | 4.5천 |
|---|
| 2026.07.02 | ₩38,645 | ₩39,475 | ₩34,937 | ₩35,901 | -7.10% | 1.2만 |
|---|
| 2026.07.01 | ₩40,224 | ₩40,251 | ₩37,815 | ₩39,809 | -1.03% | 1만 |
|---|
| 2026.06.30 | ₩38,792 | ₩42,527 | ₩38,404 | ₩41,523 | +7.04% | 2.6만 |
|---|
| 2026.06.29 | ₩37,507 | ₩37,507 | ₩34,468 | ₩37,360 | -0.39% | 2만 |
|---|
| 2026.06.26 | ₩35,620 | ₩36,851 | ₩34,522 | ₩35,834 | +0.60% | 2.7만 |
|---|
| 2026.06.25 | ₩37,480 | ₩38,029 | ₩36,249 | ₩36,557 | -2.46% | 1.7만 |
|---|
| 2026.06.24 | ₩33,772 | ₩36,757 | ₩33,772 | ₩35,419 | +4.88% | 3.3만 |
|---|
| 2026.06.23 | ₩34,803 | ₩35,392 | ₩33,906 | ₩34,321 | -1.38% | 1.8만 |
|---|
| 2026.06.22 | ₩37,346 | ₩38,216 | ₩36,476 | ₩37,172 | -0.47% | 2.1만 |
|---|
| 2026.06.18 | ₩36,383 | ₩36,958 | ₩36,142 | ₩36,383 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩35,606 | ₩36,369 | ₩34,455 | ₩34,870 | -2.07% | 2.3만 |
|---|
| 2026.06.16 | ₩33,692 | ₩35,272 | ₩33,451 | ₩34,174 | +1.43% | 8.8천 |
|---|
| 2026.06.15 | ₩34,562 | ₩34,562 | ₩32,661 | ₩34,040 | -1.51% | 3.4만 |
|---|
| 2026.06.12 | ₩33,036 | ₩33,036 | ₩31,229 | ₩31,965 | -3.24% | 1.2만 |
|---|
| 2026.06.11 | ₩29,877 | ₩31,765 | ₩27,963 | ₩31,403 | +5.11% | 4.4만 |
|---|
| 2026.06.10 | ₩32,179 | ₩34,495 | ₩30,105 | ₩30,305 | -5.82% | 3.2만 |
|---|
| 2026.06.09 | ₩29,824 | ₩32,568 | ₩28,820 | ₩32,193 | +7.94% | 4.9만 |
|---|
| 2026.06.08 | ₩28,110 | ₩28,940 | ₩27,561 | ₩28,190 | +0.29% | 2.4만 |
|---|
| 2026.06.05 | ₩27,628 | ₩28,150 | ₩26,049 | ₩26,370 | -4.55% | 2.3만 |
|---|
| 2026.06.04 | ₩29,837 | ₩29,931 | ₩27,816 | ₩29,489 | -1.17% | 1.3만 |
|---|
| 2026.06.03 | ₩29,850 | ₩31,550 | ₩29,449 | ₩30,038 | +0.63% | 2.9만 |
|---|
| 2026.06.02 | ₩29,007 | ₩30,573 | ₩26,343 | ₩30,212 | +4.15% | 4.6만 |
|---|
| 2026.06.01 | ₩29,449 | ₩30,118 | ₩28,498 | ₩29,435 | -0.05% | 5.6만 |
|---|
| 2026.05.29 | ₩30,185 | ₩31,457 | ₩29,449 | ₩30,131 | -0.18% | 2.8만 |
|---|
| 2026.05.28 | ₩27,976 | ₩30,279 | ₩27,120 | ₩29,837 | +6.65% | 6.4만 |
|---|
| 2026.05.27 | ₩27,053 | ₩27,655 | ₩26,638 | ₩27,334 | +1.04% | 5.2만 |
|---|
| 2026.05.26 | ₩26,236 | ₩28,351 | ₩25,701 | ₩27,053 | +3.11% | 7.2만 |
|---|
| 2026.05.22 | ₩22,488 | ₩24,335 | ₩22,488 | ₩24,309 | +8.10% | 3.6만 |
|---|
| 2026.05.21 | ₩20,654 | ₩21,739 | ₩20,654 | ₩21,739 | +5.25% | 9.8천 |
|---|
| 2026.05.20 | ₩20,333 | ₩20,922 | ₩20,092 | ₩20,922 | +2.90% | 9.6천 |
|---|
| 2026.05.19 | ₩20,079 | ₩20,213 | ₩19,409 | ₩19,865 | -1.07% | 2.6만 |
|---|
| 2026.05.18 | ₩21,417 | ₩21,417 | ₩20,186 | ₩20,614 | -3.75% | 1.4만 |
|---|
| 2026.05.15 | ₩23,037 | ₩23,037 | ₩21,792 | ₩21,926 | -4.82% | 1.7만 |
|---|
| 2026.05.14 | ₩22,033 | ₩23,372 | ₩21,591 | ₩23,372 | +6.08% | 3.3만 |
|---|
| 2026.05.13 | ₩23,024 | ₩23,117 | ₩21,417 | ₩21,859 | -5.06% | 5.7만 |
|---|
| 2026.05.12 | ₩22,194 | ₩23,024 | ₩21,498 | ₩23,024 | +3.74% | 4.4만 |
|---|
| 2026.05.11 | ₩22,863 | ₩23,184 | ₩20,761 | ₩20,976 | -8.26% | 3.4만 |
|---|
| 2026.05.08 | ₩26,504 | ₩26,504 | ₩23,050 | ₩23,050 | -13.03% | 1.6만 |
|---|
| 2026.05.07 | ₩26,772 | ₩27,013 | ₩25,968 | ₩26,236 | -2.00% | 9.5천 |
|---|
| 2026.05.06 | ₩27,106 | ₩27,842 | ₩26,798 | ₩27,200 | +0.35% | 1.5만 |
|---|
| 2026.05.05 | ₩29,114 | ₩29,114 | ₩26,410 | ₩26,410 | -9.29% | 1.2만 |
|---|
| 2026.05.04 | ₩29,128 | ₩29,221 | ₩28,284 | ₩28,284 | -2.90% | 5.4천 |
|---|
| 2026.05.01 | ₩30,533 | ₩30,533 | ₩28,967 | ₩28,967 | -5.13% | 9천 |
|---|
| 2026.04.30 | ₩31,256 | ₩31,256 | ₩29,516 | ₩30,935 | -1.03% | 1.6만 |
|---|
| 2026.04.29 | ₩32,702 | ₩33,679 | ₩30,680 | ₩31,430 | -3.89% | 4.6만 |
|---|
| 2026.04.28 | ₩30,386 | ₩30,975 | ₩29,449 | ₩29,542 | -2.78% | 3.6천 |
|---|
| 2026.04.27 | ₩32,702 | ₩32,702 | ₩30,653 | ₩31,644 | -3.23% | 4.7천 |
|---|
| 2026.04.24 | ₩33,304 | ₩33,304 | ₩31,791 | ₩32,059 | -3.74% | 4.7천 |
|---|
| 2026.04.23 | ₩31,805 | ₩33,210 | ₩31,805 | ₩32,487 | +2.15% | 9천 |
|---|
| 2026.04.22 | ₩31,457 | ₩32,688 | ₩30,520 | ₩31,671 | +0.68% | 1.4만 |
|---|
| 2026.04.21 | ₩34,656 | ₩34,656 | ₩33,277 | ₩33,277 | -3.98% | 2.7천 |
|---|
| 2026.04.20 | ₩33,839 | ₩33,946 | ₩33,531 | ₩33,692 | -0.44% | 5.9천 |
|---|
| 2026.04.17 | ₩33,157 | ₩33,157 | ₩32,635 | ₩32,835 | -0.97% | 3천 |
|---|
| 2026.04.16 | ₩31,095 | ₩32,005 | ₩30,988 | ₩31,711 | +1.98% | 7.2천 |
|---|
| 2026.04.15 | ₩31,189 | ₩31,390 | ₩30,372 | ₩31,189 | 0.00% | 4.5천 |
|---|
| 2026.04.14 | ₩31,644 | ₩31,885 | ₩31,457 | ₩31,885 | +0.76% | 3.4천 |
|---|
| 2026.04.13 | ₩28,632 | ₩30,305 | ₩28,632 | ₩30,305 | +5.84% | 3.3천 |
|---|
| 2026.04.10 | ₩27,976 | ₩29,542 | ₩27,976 | ₩28,659 | +2.44% | 6.8천 |
|---|
| 2026.04.09 | ₩27,026 | ₩27,468 | ₩26,236 | ₩27,307 | +1.04% | 6천 |
|---|
| 2026.04.08 | ₩25,835 | ₩26,410 | ₩25,835 | ₩26,410 | +2.23% | 1.1천 |
|---|
| 2026.04.07 | ₩23,894 | ₩23,894 | ₩23,894 | ₩23,894 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩23,198 | ₩23,251 | ₩23,198 | ₩23,251 | +0.23% | 600 |
|---|
| 2026.04.02 | ₩23,519 | ₩23,760 | ₩23,505 | ₩23,760 | +1.02% | 1.9천 |
|---|
| 2026.04.01 | ₩24,215 | ₩24,215 | ₩23,827 | ₩23,827 | -1.60% | 500 |
|---|
| 2026.03.31 | ₩22,769 | ₩23,211 | ₩22,769 | ₩23,211 | +1.94% | 900 |
|---|
| 2026.03.30 | ₩23,974 | ₩23,974 | ₩20,668 | ₩20,775 | -13.34% | 3.7천 |
|---|
| 2026.03.27 | ₩22,314 | ₩22,421 | ₩22,314 | ₩22,421 | +0.48% | 300 |
|---|
| 2026.03.26 | ₩23,238 | ₩23,238 | ₩22,220 | ₩22,220 | -4.38% | 1.2천 |
|---|
| 2026.03.25 | ₩24,389 | ₩24,898 | ₩24,188 | ₩24,228 | -0.66% | 1.1천 |
|---|
| 2026.03.24 | ₩24,844 | ₩25,540 | ₩24,068 | ₩24,068 | -3.12% | 2천 |
|---|
| 2026.03.23 | ₩25,272 | ₩25,835 | ₩24,817 | ₩25,205 | -0.26% | 4.7만 |
|---|
| 2026.03.20 | ₩24,496 | ₩24,496 | ₩23,492 | ₩23,559 | -3.83% | 2.2천 |
|---|
| 2026.03.19 | ₩23,291 | ₩25,125 | ₩23,291 | ₩25,125 | +7.87% | 1.7만 |
|---|
| 2026.03.18 | ₩25,406 | ₩25,406 | ₩23,586 | ₩24,041 | -5.37% | 4.5만 |
|---|
| 2026.03.17 | ₩29,757 | ₩30,145 | ₩26,919 | ₩27,013 | -9.22% | 5.3천 |
|---|
| 2026.03.16 | ₩28,927 | ₩28,980 | ₩27,160 | ₩27,789 | -3.93% | 5.8천 |
|---|
| 2026.03.13 | ₩26,464 | ₩26,464 | ₩26,330 | ₩26,450 | -0.05% | 900 |
|---|
| 2026.03.12 | ₩25,580 | ₩25,580 | ₩25,112 | ₩25,527 | -0.21% | 1천 |
|---|
| 2026.03.11 | ₩26,638 | ₩26,839 | ₩26,223 | ₩26,785 | +0.55% | 2.7천 |
|---|
| 2026.03.10 | ₩27,695 | ₩27,695 | ₩27,695 | ₩27,695 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩24,791 | ₩27,441 | ₩24,791 | ₩27,441 | +10.69% | 3.2천 |
|---|
| 2026.03.06 | ₩25,607 | ₩26,772 | ₩25,607 | ₩25,835 | +0.89% | 5.1천 |
|---|
| 2026.03.05 | ₩28,646 | ₩29,261 | ₩27,120 | ₩27,668 | -3.41% | 1만 |
|---|
| 2026.03.04 | ₩24,924 | ₩26,330 | ₩24,924 | ₩26,330 | +5.64% | 1.8천 |
|---|
| 2026.03.03 | ₩24,483 | ₩25,031 | ₩24,483 | ₩25,031 | +2.24% | 1.4천 |
|---|
| 2026.03.02 | ₩28,498 | ₩28,552 | ₩27,280 | ₩27,280 | -4.27% | 2.1천 |
|---|
| 2026.02.27 | ₩31,068 | ₩32,032 | ₩31,068 | ₩32,032 | +3.10% | 1.2천 |
|---|
| 2026.02.26 | ₩35,767 | ₩35,767 | ₩31,671 | ₩33,170 | -7.26% | 1.4천 |
|---|
| 2026.02.25 | ₩35,700 | ₩35,700 | ₩35,164 | ₩35,164 | -1.50% | 1천 |
|---|
| 2026.02.24 | ₩34,000 | ₩34,616 | ₩34,000 | ₩34,616 | +1.81% | 800 |
|---|
| 2026.02.23 | ₩33,183 | ₩33,183 | ₩32,942 | ₩32,942 | -0.73% | 900 |
|---|
| 2026.02.20 | ₩34,388 | ₩35,312 | ₩34,388 | ₩34,468 | +0.23% | 5.4천 |
|---|
| 2026.02.19 | ₩33,116 | ₩34,629 | ₩32,862 | ₩34,629 | +4.57% | 3.6천 |
|---|
| 2026.02.18 | ₩34,000 | ₩34,549 | ₩33,116 | ₩33,116 | -2.60% | 1.7천 |
|---|