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 | ₩37,348 | ₩37,630 | ₩37,348 | ₩37,630 | +0.75% | 1천 |
| 2026.10.08 | ₩36,919 | ₩36,946 | ₩35,537 | ₩36,020 | -2.43% | 2.2천 |
| 2026.10.07 | ₩38,381 | ₩38,636 | ₩37,094 | ₩38,247 | -0.35% | 3.2천 |
| 2026.10.06 | ₩39,643 | ₩40,005 | ₩38,918 | ₩38,918 | -1.83% | 3.8천 |
| 2026.10.05 | ₩37,952 | ₩38,086 | ₩37,603 | ₩37,952 | 0.00% | 4천 |
| 2026.10.02 | ₩37,134 | ₩38,395 | ₩37,134 | ₩37,885 | +2.02% | 2.5천 |
| 2026.10.01 | ₩36,222 | ₩37,348 | ₩35,135 | ₩36,517 | +0.81% | 3.5천 |
| 2026.09.30 | ₩36,544 | ₩36,544 | ₩35,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,390 |
| -3.16% |
| 3천 |
| 2026.09.29 | ₩35,739 | ₩35,913 | ₩35,417 | ₩35,457 | -0.79% | 2.5천 |
|---|
| 2026.09.28 | ₩35,551 | ₩35,685 | ₩34,102 | ₩35,685 | +0.38% | 5천 |
|---|
| 2026.09.25 | ₩35,229 | ₩35,685 | ₩35,229 | ₩35,350 | +0.34% | 2.3천 |
|---|
| 2026.09.24 | ₩32,868 | ₩34,571 | ₩32,626 | ₩34,558 | +5.14% | 8.9천 |
|---|
| 2026.09.23 | ₩33,780 | ₩34,142 | ₩33,378 | ₩33,887 | +0.32% | 2만 |
|---|
| 2026.09.22 | ₩32,519 | ₩34,531 | ₩32,157 | ₩34,370 | +5.69% | 2.8만 |
|---|
| 2026.09.21 | ₩31,151 | ₩32,747 | ₩31,151 | ₩32,666 | +4.87% | 2.1천 |
|---|
| 2026.09.18 | ₩30,788 | ₩30,976 | ₩30,305 | ₩30,332 | -1.48% | 4.1천 |
|---|
| 2026.09.17 | ₩29,849 | ₩30,735 | ₩29,849 | ₩30,735 | +2.97% | 700 |
|---|
| 2026.09.16 | ₩30,520 | ₩30,520 | ₩29,782 | ₩29,890 | -2.07% | 1.4천 |
|---|
| 2026.09.15 | ₩31,727 | ₩31,727 | ₩30,144 | ₩30,144 | -4.99% | 1.9천 |
|---|
| 2026.09.14 | ₩30,855 | ₩32,465 | ₩30,855 | ₩31,164 | +1.00% | 1.1만 |
|---|
| 2026.09.11 | ₩34,746 | ₩35,819 | ₩34,746 | ₩35,524 | +2.24% | 3.3천 |
|---|
| 2026.09.10 | ₩32,532 | ₩32,814 | ₩32,076 | ₩32,506 | -0.08% | 3.2천 |
|---|
| 2026.09.09 | ₩33,592 | ₩33,699 | ₩33,257 | ₩33,592 | 0.00% | 1천 |
|---|
| 2026.09.08 | ₩34,987 | ₩34,987 | ₩33,887 | ₩33,887 | -3.14% | 2.5천 |
|---|
| 2026.09.04 | ₩34,880 | ₩35,256 | ₩34,518 | ₩34,746 | -0.38% | 2.5천 |
|---|
| 2026.09.03 | ₩32,868 | ₩34,129 | ₩32,868 | ₩34,129 | +3.84% | 4.3천 |
|---|
| 2026.09.02 | ₩32,197 | ₩32,492 | ₩32,197 | ₩32,492 | +0.92% | 3.5천 |
|---|
| 2026.09.01 | ₩32,210 | ₩33,767 | ₩32,210 | ₩33,767 | +4.83% | 1.4만 |
|---|
| 2026.08.31 | ₩31,258 | ₩32,090 | ₩31,258 | ₩32,090 | +2.66% | 700 |
|---|
| 2026.08.28 | ₩32,197 | ₩32,318 | ₩31,674 | ₩31,674 | -1.62% | 2.1천 |
|---|
| 2026.08.27 | ₩33,686 | ₩33,686 | ₩32,988 | ₩33,176 | -1.51% | 4.1천 |
|---|
| 2026.08.26 | ₩32,666 | ₩33,606 | ₩32,479 | ₩33,176 | +1.56% | 1.2천 |
|---|
| 2026.08.25 | ₩32,425 | ₩32,425 | ₩31,620 | ₩32,224 | -0.62% | 3.9천 |
|---|
| 2026.08.24 | ₩29,715 | ₩30,869 | ₩29,380 | ₩30,869 | +3.88% | 6.1천 |
|---|
| 2026.08.21 | ₩30,453 | ₩31,996 | ₩30,453 | ₩31,526 | +3.52% | 1.3천 |
|---|
| 2026.08.20 | ₩30,748 | ₩31,271 | ₩30,024 | ₩30,024 | -2.36% | 3.4천 |
|---|
| 2026.08.19 | ₩33,512 | ₩33,632 | ₩31,151 | ₩31,151 | -7.05% | 3.7천 |
|---|
| 2026.08.18 | ₩35,229 | ₩35,229 | ₩31,982 | ₩32,599 | -7.46% | 1.1만 |
|---|
| 2026.08.17 | ₩35,994 | ₩38,113 | ₩35,994 | ₩37,872 | +5.22% | 1.2만 |
|---|
| 2026.08.14 | ₩35,376 | ₩36,128 | ₩35,376 | ₩36,061 | +1.93% | 3.9천 |
|---|
| 2026.08.13 | ₩37,939 | ₩37,939 | ₩35,363 | ₩35,430 | -6.61% | 4.8천 |
|---|
| 2026.08.12 | ₩37,590 | ₩37,872 | ₩37,187 | ₩37,335 | -0.68% | 1만 |
|---|
| 2026.08.11 | ₩37,697 | ₩38,301 | ₩35,967 | ₩35,967 | -4.59% | 1.3만 |
|---|
| 2026.08.10 | ₩38,153 | ₩38,153 | ₩36,570 | ₩36,570 | -4.15% | 1.4만 |
|---|
| 2026.08.07 | ₩36,624 | ₩37,040 | ₩36,101 | ₩37,040 | +1.14% | 2.6천 |
|---|
| 2026.08.06 | ₩37,885 | ₩40,246 | ₩37,590 | ₩37,590 | -0.78% | 4.7천 |
|---|
| 2026.08.05 | ₩38,355 | ₩39,589 | ₩38,113 | ₩38,610 | +0.66% | 7천 |
|---|
| 2026.08.04 | ₩37,644 | ₩38,677 | ₩35,953 | ₩38,113 | +1.25% | 1.9만 |
|---|
| 2026.08.03 | ₩32,251 | ₩34,893 | ₩32,251 | ₩34,893 | +8.19% | 1만 |
|---|
| 2026.07.31 | ₩35,175 | ₩35,953 | ₩33,458 | ₩33,753 | -4.04% | 1.6만 |
|---|
| 2026.07.30 | ₩32,975 | ₩33,404 | ₩31,392 | ₩33,404 | +1.30% | 9.1천 |
|---|
| 2026.07.29 | ₩32,197 | ₩32,479 | ₩29,326 | ₩29,594 | -8.08% | 1.9만 |
|---|
| 2026.07.28 | ₩27,327 | ₩27,367 | ₩25,623 | ₩27,059 | -0.98% | 9.5천 |
|---|
| 2026.07.27 | ₩31,110 | ₩31,110 | ₩28,360 | ₩29,339 | -5.69% | 5.9천 |
|---|
| 2026.07.24 | ₩32,854 | ₩32,854 | ₩30,466 | ₩30,681 | -6.61% | 4.4천 |
|---|
| 2026.07.23 | ₩32,532 | ₩33,418 | ₩32,331 | ₩32,693 | +0.49% | 3천 |
|---|
| 2026.07.22 | ₩31,499 | ₩33,042 | ₩31,473 | ₩32,801 | +4.13% | 5.5천 |
|---|
| 2026.07.21 | ₩31,566 | ₩32,801 | ₩31,526 | ₩32,801 | +3.91% | 6.5천 |
|---|
| 2026.07.20 | ₩31,110 | ₩31,110 | ₩29,876 | ₩29,876 | -3.97% | 3.3천 |
|---|
| 2026.07.17 | ₩28,696 | ₩30,922 | ₩28,172 | ₩30,158 | +5.10% | 7.6천 |
|---|
| 2026.07.16 | ₩31,620 | ₩32,438 | ₩30,976 | ₩30,976 | -2.04% | 9.9천 |
|---|
| 2026.07.15 | ₩33,834 | ₩33,968 | ₩31,915 | ₩32,693 | -3.37% | 1.2만 |
|---|
| 2026.07.14 | ₩32,948 | ₩34,102 | ₩32,921 | ₩34,102 | +3.50% | 7.2천 |
|---|
| 2026.07.13 | ₩33,445 | ₩33,874 | ₩32,197 | ₩32,224 | -3.65% | 5.5천 |
|---|
| 2026.07.10 | ₩34,102 | ₩34,129 | ₩33,203 | ₩33,498 | -1.77% | 3.5천 |
|---|
| 2026.07.09 | ₩35,108 | ₩35,712 | ₩34,759 | ₩35,028 | -0.23% | 5.3천 |
|---|
| 2026.07.08 | ₩32,720 | ₩33,297 | ₩31,540 | ₩33,297 | +1.76% | 4.6천 |
|---|
| 2026.07.07 | ₩34,934 | ₩34,934 | ₩32,707 | ₩33,471 | -4.19% | 1.4만 |
|---|
| 2026.07.06 | ₩36,812 | ₩37,657 | ₩36,812 | ₩37,107 | +0.80% | 4.5천 |
|---|
| 2026.07.02 | ₩38,730 | ₩39,562 | ₩35,014 | ₩35,980 | -7.10% | 1.2만 |
|---|
| 2026.07.01 | ₩40,313 | ₩40,340 | ₩37,899 | ₩39,897 | -1.03% | 1만 |
|---|
| 2026.06.30 | ₩38,878 | ₩42,621 | ₩38,489 | ₩41,615 | +7.04% | 2.6만 |
|---|
| 2026.06.29 | ₩37,590 | ₩37,590 | ₩34,545 | ₩37,442 | -0.39% | 2만 |
|---|
| 2026.06.26 | ₩35,698 | ₩36,933 | ₩34,598 | ₩35,913 | +0.60% | 2.7만 |
|---|
| 2026.06.25 | ₩37,563 | ₩38,113 | ₩36,329 | ₩36,637 | -2.46% | 1.7만 |
|---|
| 2026.06.24 | ₩33,847 | ₩36,839 | ₩33,847 | ₩35,497 | +4.88% | 3.3만 |
|---|
| 2026.06.23 | ₩34,880 | ₩35,470 | ₩33,981 | ₩34,397 | -1.38% | 1.8만 |
|---|
| 2026.06.22 | ₩37,429 | ₩38,301 | ₩36,557 | ₩37,255 | -0.47% | 2.1만 |
|---|
| 2026.06.18 | ₩36,463 | ₩37,040 | ₩36,222 | ₩36,463 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩35,685 | ₩36,450 | ₩34,531 | ₩34,947 | -2.07% | 2.3만 |
|---|
| 2026.06.16 | ₩33,767 | ₩35,350 | ₩33,525 | ₩34,250 | +1.43% | 8.8천 |
|---|
| 2026.06.15 | ₩34,639 | ₩34,639 | ₩32,734 | ₩34,115 | -1.51% | 3.4만 |
|---|
| 2026.06.12 | ₩33,109 | ₩33,109 | ₩31,298 | ₩32,036 | -3.24% | 1.2만 |
|---|
| 2026.06.11 | ₩29,943 | ₩31,835 | ₩28,025 | ₩31,473 | +5.11% | 4.4만 |
|---|
| 2026.06.10 | ₩32,251 | ₩34,571 | ₩30,171 | ₩30,372 | -5.82% | 3.2만 |
|---|
| 2026.06.09 | ₩29,890 | ₩32,640 | ₩28,883 | ₩32,264 | +7.94% | 4.9만 |
|---|
| 2026.06.08 | ₩28,172 | ₩29,004 | ₩27,622 | ₩28,253 | +0.29% | 2.4만 |
|---|
| 2026.06.05 | ₩27,689 | ₩28,213 | ₩26,106 | ₩26,428 | -4.55% | 2.3만 |
|---|
| 2026.06.04 | ₩29,903 | ₩29,997 | ₩27,877 | ₩29,554 | -1.17% | 1.3만 |
|---|
| 2026.06.03 | ₩29,916 | ₩31,620 | ₩29,514 | ₩30,104 | +0.63% | 2.9만 |
|---|
| 2026.06.02 | ₩29,071 | ₩30,641 | ₩26,402 | ₩30,279 | +4.15% | 4.6만 |
|---|
| 2026.06.01 | ₩29,514 | ₩30,185 | ₩28,561 | ₩29,500 | -0.05% | 5.6만 |
|---|
| 2026.05.29 | ₩30,252 | ₩31,526 | ₩29,514 | ₩30,198 | -0.18% | 2.8만 |
|---|
| 2026.05.28 | ₩28,038 | ₩30,346 | ₩27,180 | ₩29,903 | +6.65% | 6.4만 |
|---|
| 2026.05.27 | ₩27,113 | ₩27,716 | ₩26,697 | ₩27,394 | +1.04% | 5.2만 |
|---|
| 2026.05.26 | ₩26,294 | ₩28,414 | ₩25,758 | ₩27,113 | +3.11% | 7.2만 |
|---|
| 2026.05.22 | ₩22,538 | ₩24,389 | ₩22,538 | ₩24,362 | +8.10% | 3.6만 |
|---|
| 2026.05.21 | ₩20,700 | ₩21,787 | ₩20,700 | ₩21,787 | +5.25% | 9.8천 |
|---|
| 2026.05.20 | ₩20,378 | ₩20,968 | ₩20,137 | ₩20,968 | +2.90% | 9.6천 |
|---|
| 2026.05.19 | ₩20,123 | ₩20,257 | ₩19,452 | ₩19,908 | -1.07% | 2.6만 |
|---|
| 2026.05.18 | ₩21,465 | ₩21,465 | ₩20,230 | ₩20,660 | -3.75% | 1.4만 |
|---|
| 2026.05.15 | ₩23,088 | ₩23,088 | ₩21,840 | ₩21,974 | -4.82% | 1.7만 |
|---|
| 2026.05.14 | ₩22,082 | ₩23,423 | ₩21,639 | ₩23,423 | +6.08% | 3.3만 |
|---|
| 2026.05.13 | ₩23,074 | ₩23,168 | ₩21,465 | ₩21,907 | -5.06% | 5.7만 |
|---|
| 2026.05.12 | ₩22,243 | ₩23,074 | ₩21,545 | ₩23,074 | +3.74% | 4.4만 |
|---|
| 2026.05.11 | ₩22,914 | ₩23,235 | ₩20,807 | ₩21,022 | -8.26% | 3.4만 |
|---|
| 2026.05.08 | ₩26,562 | ₩26,562 | ₩23,101 | ₩23,101 | -13.03% | 1.6만 |
|---|
| 2026.05.07 | ₩26,831 | ₩27,072 | ₩26,026 | ₩26,294 | -2.00% | 9.5천 |
|---|
| 2026.05.06 | ₩27,166 | ₩27,904 | ₩26,858 | ₩27,260 | +0.35% | 1.5만 |
|---|
| 2026.05.05 | ₩29,178 | ₩29,178 | ₩26,469 | ₩26,469 | -9.29% | 1.2만 |
|---|
| 2026.05.04 | ₩29,192 | ₩29,286 | ₩28,347 | ₩28,347 | -2.90% | 5.4천 |
|---|
| 2026.05.01 | ₩30,601 | ₩30,601 | ₩29,031 | ₩29,031 | -5.13% | 9천 |
|---|
| 2026.04.30 | ₩31,325 | ₩31,325 | ₩29,581 | ₩31,003 | -1.03% | 1.6만 |
|---|
| 2026.04.29 | ₩32,774 | ₩33,753 | ₩30,748 | ₩31,499 | -3.89% | 4.6만 |
|---|
| 2026.04.28 | ₩30,453 | ₩31,043 | ₩29,514 | ₩29,608 | -2.78% | 3.6천 |
|---|
| 2026.04.27 | ₩32,774 | ₩32,774 | ₩30,721 | ₩31,714 | -3.23% | 4.7천 |
|---|
| 2026.04.24 | ₩33,378 | ₩33,378 | ₩31,862 | ₩32,130 | -3.74% | 4.7천 |
|---|
| 2026.04.23 | ₩31,875 | ₩33,284 | ₩31,875 | ₩32,559 | +2.15% | 9천 |
|---|
| 2026.04.22 | ₩31,526 | ₩32,760 | ₩30,587 | ₩31,741 | +0.68% | 1.4만 |
|---|
| 2026.04.21 | ₩34,732 | ₩34,732 | ₩33,351 | ₩33,351 | -3.98% | 2.7천 |
|---|
| 2026.04.20 | ₩33,914 | ₩34,021 | ₩33,606 | ₩33,767 | -0.44% | 5.9천 |
|---|
| 2026.04.17 | ₩33,230 | ₩33,230 | ₩32,707 | ₩32,908 | -0.97% | 3천 |
|---|
| 2026.04.16 | ₩31,164 | ₩32,076 | ₩31,057 | ₩31,781 | +1.98% | 7.2천 |
|---|
| 2026.04.15 | ₩31,258 | ₩31,459 | ₩30,440 | ₩31,258 | 0.00% | 4.5천 |
|---|
| 2026.04.14 | ₩31,714 | ₩31,955 | ₩31,526 | ₩31,955 | +0.76% | 3.4천 |
|---|
| 2026.04.13 | ₩28,696 | ₩30,372 | ₩28,696 | ₩30,372 | +5.84% | 3.3천 |
|---|
| 2026.04.10 | ₩28,038 | ₩29,608 | ₩28,038 | ₩28,722 | +2.44% | 6.8천 |
|---|
| 2026.04.09 | ₩27,086 | ₩27,528 | ₩26,294 | ₩27,367 | +1.04% | 6천 |
|---|
| 2026.04.08 | ₩25,892 | ₩26,469 | ₩25,892 | ₩26,469 | +2.23% | 1.1천 |
|---|
| 2026.04.07 | ₩23,946 | ₩23,946 | ₩23,946 | ₩23,946 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩23,249 | ₩23,303 | ₩23,249 | ₩23,303 | +0.23% | 600 |
|---|
| 2026.04.02 | ₩23,571 | ₩23,812 | ₩23,557 | ₩23,812 | +1.02% | 1.9천 |
|---|
| 2026.04.01 | ₩24,268 | ₩24,268 | ₩23,879 | ₩23,879 | -1.60% | 500 |
|---|
| 2026.03.31 | ₩22,820 | ₩23,262 | ₩22,820 | ₩23,262 | +1.94% | 900 |
|---|
| 2026.03.30 | ₩24,027 | ₩24,027 | ₩20,713 | ₩20,821 | -13.34% | 3.7천 |
|---|
| 2026.03.27 | ₩22,363 | ₩22,471 | ₩22,363 | ₩22,471 | +0.48% | 300 |
|---|
| 2026.03.26 | ₩23,289 | ₩23,289 | ₩22,270 | ₩22,270 | -4.38% | 1.2천 |
|---|
| 2026.03.25 | ₩24,443 | ₩24,953 | ₩24,242 | ₩24,282 | -0.66% | 1.1천 |
|---|
| 2026.03.24 | ₩24,899 | ₩25,597 | ₩24,121 | ₩24,121 | -3.12% | 2천 |
|---|
| 2026.03.23 | ₩25,328 | ₩25,892 | ₩24,872 | ₩25,261 | -0.26% | 4.7만 |
|---|
| 2026.03.20 | ₩24,550 | ₩24,550 | ₩23,544 | ₩23,611 | -3.83% | 2.2천 |
|---|
| 2026.03.19 | ₩23,343 | ₩25,181 | ₩23,343 | ₩25,181 | +7.87% | 1.7만 |
|---|
| 2026.03.18 | ₩25,462 | ₩25,462 | ₩23,638 | ₩24,094 | -5.37% | 4.5만 |
|---|
| 2026.03.17 | ₩29,822 | ₩30,211 | ₩26,978 | ₩27,072 | -9.22% | 5.3천 |
|---|
| 2026.03.16 | ₩28,991 | ₩29,044 | ₩27,220 | ₩27,850 | -3.93% | 5.8천 |
|---|
| 2026.03.13 | ₩26,522 | ₩26,522 | ₩26,388 | ₩26,509 | -0.05% | 900 |
|---|
| 2026.03.12 | ₩25,637 | ₩25,637 | ₩25,167 | ₩25,583 | -0.21% | 1천 |
|---|
| 2026.03.11 | ₩26,697 | ₩26,898 | ₩26,281 | ₩26,844 | +0.55% | 2.7천 |
|---|
| 2026.03.10 | ₩27,756 | ₩27,756 | ₩27,756 | ₩27,756 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩24,845 | ₩27,502 | ₩24,845 | ₩27,502 | +10.69% | 3.2천 |
|---|
| 2026.03.06 | ₩25,664 | ₩26,831 | ₩25,664 | ₩25,892 | +0.89% | 5.1천 |
|---|
| 2026.03.05 | ₩28,709 | ₩29,326 | ₩27,180 | ₩27,730 | -3.41% | 1만 |
|---|
| 2026.03.04 | ₩24,979 | ₩26,388 | ₩24,979 | ₩26,388 | +5.64% | 1.8천 |
|---|
| 2026.03.03 | ₩24,537 | ₩25,087 | ₩24,537 | ₩25,087 | +2.24% | 1.4천 |
|---|
| 2026.03.02 | ₩28,561 | ₩28,615 | ₩27,341 | ₩27,341 | -4.27% | 2.1천 |
|---|
| 2026.02.27 | ₩31,137 | ₩32,103 | ₩31,137 | ₩32,103 | +3.10% | 1.2천 |
|---|
| 2026.02.26 | ₩35,846 | ₩35,846 | ₩31,741 | ₩33,243 | -7.26% | 1.4천 |
|---|
| 2026.02.25 | ₩35,779 | ₩35,779 | ₩35,242 | ₩35,242 | -1.50% | 1천 |
|---|
| 2026.02.24 | ₩34,075 | ₩34,692 | ₩34,075 | ₩34,692 | +1.81% | 800 |
|---|
| 2026.02.23 | ₩33,257 | ₩33,257 | ₩33,015 | ₩33,015 | -0.73% | 900 |
|---|
| 2026.02.20 | ₩34,464 | ₩35,390 | ₩34,464 | ₩34,545 | +0.23% | 5.4천 |
|---|
| 2026.02.19 | ₩33,190 | ₩34,706 | ₩32,935 | ₩34,706 | +4.57% | 3.6천 |
|---|
| 2026.02.18 | ₩34,075 | ₩34,625 | ₩33,190 | ₩33,190 | -2.60% | 1.7천 |
|---|