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 | ₩37,341 | ₩37,623 | ₩37,341 | ₩37,623 | +0.75% | 1천 |
| 2026.10.08 | ₩36,912 | ₩36,939 | ₩35,531 | ₩36,013 | -2.43% | 2.2천 |
| 2026.10.07 | ₩38,374 | ₩38,629 | ₩37,086 | ₩38,240 | -0.35% | 3.2천 |
| 2026.10.06 | ₩39,635 | ₩39,997 | ₩38,911 | ₩38,911 | -1.83% | 3.8천 |
| 2026.10.05 | ₩37,945 | ₩38,079 | ₩37,596 | ₩37,945 | 0.00% | 4천 |
| 2026.10.02 | ₩37,127 | ₩38,387 | ₩37,127 | ₩37,878 | +2.02% | 2.5천 |
| 2026.10.01 | ₩36,215 | ₩37,341 | ₩35,128 | ₩36,510 | +0.81% | 3.5천 |
| 2026.09.30 | ₩36,536 | ₩36,536 | ₩35,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,383 |
| -3.16% |
| 3천 |
| 2026.09.29 | ₩35,732 | ₩35,906 | ₩35,410 | ₩35,450 | -0.79% | 2.5천 |
|---|
| 2026.09.28 | ₩35,544 | ₩35,678 | ₩34,095 | ₩35,678 | +0.38% | 5천 |
|---|
| 2026.09.25 | ₩35,222 | ₩35,678 | ₩35,222 | ₩35,343 | +0.34% | 2.3천 |
|---|
| 2026.09.24 | ₩32,861 | ₩34,565 | ₩32,620 | ₩34,551 | +5.14% | 8.9천 |
|---|
| 2026.09.23 | ₩33,773 | ₩34,136 | ₩33,371 | ₩33,881 | +0.32% | 2만 |
|---|
| 2026.09.22 | ₩32,513 | ₩34,525 | ₩32,150 | ₩34,364 | +5.69% | 2.8만 |
|---|
| 2026.09.21 | ₩31,145 | ₩32,741 | ₩31,145 | ₩32,660 | +4.87% | 2.1천 |
|---|
| 2026.09.18 | ₩30,782 | ₩30,970 | ₩30,300 | ₩30,326 | -1.48% | 4.1천 |
|---|
| 2026.09.17 | ₩29,843 | ₩30,729 | ₩29,843 | ₩30,729 | +2.97% | 700 |
|---|
| 2026.09.16 | ₩30,514 | ₩30,514 | ₩29,776 | ₩29,884 | -2.07% | 1.4천 |
|---|
| 2026.09.15 | ₩31,721 | ₩31,721 | ₩30,139 | ₩30,139 | -4.99% | 1.9천 |
|---|
| 2026.09.14 | ₩30,849 | ₩32,459 | ₩30,849 | ₩31,158 | +1.00% | 1.1만 |
|---|
| 2026.09.11 | ₩34,739 | ₩35,812 | ₩34,739 | ₩35,517 | +2.24% | 3.3천 |
|---|
| 2026.09.10 | ₩32,526 | ₩32,808 | ₩32,070 | ₩32,499 | -0.08% | 3.2천 |
|---|
| 2026.09.09 | ₩33,586 | ₩33,693 | ₩33,250 | ₩33,586 | 0.00% | 1천 |
|---|
| 2026.09.08 | ₩34,981 | ₩34,981 | ₩33,881 | ₩33,881 | -3.14% | 2.5천 |
|---|
| 2026.09.04 | ₩34,873 | ₩35,249 | ₩34,511 | ₩34,739 | -0.38% | 2.5천 |
|---|
| 2026.09.03 | ₩32,861 | ₩34,122 | ₩32,861 | ₩34,122 | +3.84% | 4.3천 |
|---|
| 2026.09.02 | ₩32,191 | ₩32,486 | ₩32,191 | ₩32,486 | +0.92% | 3.5천 |
|---|
| 2026.09.01 | ₩32,204 | ₩33,760 | ₩32,204 | ₩33,760 | +4.83% | 1.4만 |
|---|
| 2026.08.31 | ₩31,252 | ₩32,083 | ₩31,252 | ₩32,083 | +2.66% | 700 |
|---|
| 2026.08.28 | ₩32,191 | ₩32,311 | ₩31,668 | ₩31,668 | -1.62% | 2.1천 |
|---|
| 2026.08.27 | ₩33,680 | ₩33,680 | ₩32,982 | ₩33,170 | -1.51% | 4.1천 |
|---|
| 2026.08.26 | ₩32,660 | ₩33,599 | ₩32,472 | ₩33,170 | +1.56% | 1.2천 |
|---|
| 2026.08.25 | ₩32,419 | ₩32,419 | ₩31,614 | ₩32,218 | -0.62% | 3.9천 |
|---|
| 2026.08.24 | ₩29,709 | ₩30,863 | ₩29,374 | ₩30,863 | +3.88% | 6.1천 |
|---|
| 2026.08.21 | ₩30,447 | ₩31,990 | ₩30,447 | ₩31,520 | +3.52% | 1.3천 |
|---|
| 2026.08.20 | ₩30,742 | ₩31,265 | ₩30,018 | ₩30,018 | -2.36% | 3.4천 |
|---|
| 2026.08.19 | ₩33,505 | ₩33,626 | ₩31,145 | ₩31,145 | -7.05% | 3.7천 |
|---|
| 2026.08.18 | ₩35,222 | ₩35,222 | ₩31,976 | ₩32,593 | -7.46% | 1.1만 |
|---|
| 2026.08.17 | ₩35,987 | ₩38,106 | ₩35,987 | ₩37,864 | +5.22% | 1.2만 |
|---|
| 2026.08.14 | ₩35,370 | ₩36,121 | ₩35,370 | ₩36,054 | +1.93% | 3.9천 |
|---|
| 2026.08.13 | ₩37,931 | ₩37,931 | ₩35,356 | ₩35,423 | -6.61% | 4.8천 |
|---|
| 2026.08.12 | ₩37,583 | ₩37,864 | ₩37,180 | ₩37,328 | -0.68% | 1만 |
|---|
| 2026.08.11 | ₩37,690 | ₩38,294 | ₩35,960 | ₩35,960 | -4.59% | 1.3만 |
|---|
| 2026.08.10 | ₩38,146 | ₩38,146 | ₩36,563 | ₩36,563 | -4.15% | 1.4만 |
|---|
| 2026.08.07 | ₩36,617 | ₩37,033 | ₩36,094 | ₩37,033 | +1.14% | 2.6천 |
|---|
| 2026.08.06 | ₩37,878 | ₩40,238 | ₩37,583 | ₩37,583 | -0.78% | 4.7천 |
|---|
| 2026.08.05 | ₩38,347 | ₩39,581 | ₩38,106 | ₩38,602 | +0.66% | 7천 |
|---|
| 2026.08.04 | ₩37,636 | ₩38,669 | ₩35,946 | ₩38,106 | +1.25% | 1.9만 |
|---|
| 2026.08.03 | ₩32,244 | ₩34,887 | ₩32,244 | ₩34,887 | +8.19% | 1만 |
|---|
| 2026.07.31 | ₩35,168 | ₩35,946 | ₩33,452 | ₩33,747 | -4.04% | 1.6만 |
|---|
| 2026.07.30 | ₩32,969 | ₩33,398 | ₩31,386 | ₩33,398 | +1.30% | 9.1천 |
|---|
| 2026.07.29 | ₩32,191 | ₩32,472 | ₩29,320 | ₩29,589 | -8.08% | 1.9만 |
|---|
| 2026.07.28 | ₩27,322 | ₩27,362 | ₩25,618 | ₩27,054 | -0.98% | 9.5천 |
|---|
| 2026.07.27 | ₩31,104 | ₩31,104 | ₩28,355 | ₩29,334 | -5.69% | 5.9천 |
|---|
| 2026.07.24 | ₩32,848 | ₩32,848 | ₩30,460 | ₩30,675 | -6.61% | 4.4천 |
|---|
| 2026.07.23 | ₩32,526 | ₩33,411 | ₩32,325 | ₩32,687 | +0.49% | 3천 |
|---|
| 2026.07.22 | ₩31,493 | ₩33,036 | ₩31,466 | ₩32,794 | +4.13% | 5.5천 |
|---|
| 2026.07.21 | ₩31,560 | ₩32,794 | ₩31,520 | ₩32,794 | +3.91% | 6.5천 |
|---|
| 2026.07.20 | ₩31,104 | ₩31,104 | ₩29,870 | ₩29,870 | -3.97% | 3.3천 |
|---|
| 2026.07.17 | ₩28,690 | ₩30,917 | ₩28,167 | ₩30,152 | +5.10% | 7.6천 |
|---|
| 2026.07.16 | ₩31,614 | ₩32,432 | ₩30,970 | ₩30,970 | -2.04% | 9.9천 |
|---|
| 2026.07.15 | ₩33,827 | ₩33,961 | ₩31,909 | ₩32,687 | -3.37% | 1.2만 |
|---|
| 2026.07.14 | ₩32,942 | ₩34,095 | ₩32,915 | ₩34,095 | +3.50% | 7.2천 |
|---|
| 2026.07.13 | ₩33,438 | ₩33,867 | ₩32,191 | ₩32,218 | -3.65% | 5.5천 |
|---|
| 2026.07.10 | ₩34,095 | ₩34,122 | ₩33,197 | ₩33,492 | -1.77% | 3.5천 |
|---|
| 2026.07.09 | ₩35,101 | ₩35,705 | ₩34,753 | ₩35,021 | -0.23% | 5.3천 |
|---|
| 2026.07.08 | ₩32,714 | ₩33,291 | ₩31,533 | ₩33,291 | +1.76% | 4.6천 |
|---|
| 2026.07.07 | ₩34,927 | ₩34,927 | ₩32,700 | ₩33,465 | -4.19% | 1.4만 |
|---|
| 2026.07.06 | ₩36,805 | ₩37,650 | ₩36,805 | ₩37,100 | +0.80% | 4.5천 |
|---|
| 2026.07.02 | ₩38,723 | ₩39,554 | ₩35,007 | ₩35,973 | -7.10% | 1.2만 |
|---|
| 2026.07.01 | ₩40,305 | ₩40,332 | ₩37,891 | ₩39,890 | -1.03% | 1만 |
|---|
| 2026.06.30 | ₩38,870 | ₩42,612 | ₩38,481 | ₩41,607 | +7.04% | 2.6만 |
|---|
| 2026.06.29 | ₩37,583 | ₩37,583 | ₩34,538 | ₩37,435 | -0.39% | 2만 |
|---|
| 2026.06.26 | ₩35,691 | ₩36,925 | ₩34,592 | ₩35,906 | +0.60% | 2.7만 |
|---|
| 2026.06.25 | ₩37,556 | ₩38,106 | ₩36,322 | ₩36,630 | -2.46% | 1.7만 |
|---|
| 2026.06.24 | ₩33,840 | ₩36,832 | ₩33,840 | ₩35,490 | +4.88% | 3.3만 |
|---|
| 2026.06.23 | ₩34,873 | ₩35,463 | ₩33,975 | ₩34,390 | -1.38% | 1.8만 |
|---|
| 2026.06.22 | ₩37,422 | ₩38,294 | ₩36,550 | ₩37,247 | -0.47% | 2.1만 |
|---|
| 2026.06.18 | ₩36,456 | ₩37,033 | ₩36,215 | ₩36,456 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩35,678 | ₩36,443 | ₩34,525 | ₩34,940 | -2.07% | 2.3만 |
|---|
| 2026.06.16 | ₩33,760 | ₩35,343 | ₩33,519 | ₩34,243 | +1.43% | 8.8천 |
|---|
| 2026.06.15 | ₩34,632 | ₩34,632 | ₩32,727 | ₩34,109 | -1.51% | 3.4만 |
|---|
| 2026.06.12 | ₩33,103 | ₩33,103 | ₩31,292 | ₩32,030 | -3.24% | 1.2만 |
|---|
| 2026.06.11 | ₩29,937 | ₩31,829 | ₩28,019 | ₩31,466 | +5.11% | 4.4만 |
|---|
| 2026.06.10 | ₩32,244 | ₩34,565 | ₩30,165 | ₩30,367 | -5.82% | 3.2만 |
|---|
| 2026.06.09 | ₩29,884 | ₩32,633 | ₩28,878 | ₩32,258 | +7.94% | 4.9만 |
|---|
| 2026.06.08 | ₩28,167 | ₩28,998 | ₩27,617 | ₩28,247 | +0.29% | 2.4만 |
|---|
| 2026.06.05 | ₩27,684 | ₩28,207 | ₩26,101 | ₩26,423 | -4.55% | 2.3만 |
|---|
| 2026.06.04 | ₩29,897 | ₩29,991 | ₩27,872 | ₩29,548 | -1.17% | 1.3만 |
|---|
| 2026.06.03 | ₩29,911 | ₩31,614 | ₩29,508 | ₩30,098 | +0.63% | 2.9만 |
|---|
| 2026.06.02 | ₩29,066 | ₩30,635 | ₩26,396 | ₩30,273 | +4.15% | 4.6만 |
|---|
| 2026.06.01 | ₩29,508 | ₩30,179 | ₩28,556 | ₩29,495 | -0.05% | 5.6만 |
|---|
| 2026.05.29 | ₩30,246 | ₩31,520 | ₩29,508 | ₩30,192 | -0.18% | 2.8만 |
|---|
| 2026.05.28 | ₩28,033 | ₩30,340 | ₩27,174 | ₩29,897 | +6.65% | 6.4만 |
|---|
| 2026.05.27 | ₩27,107 | ₩27,711 | ₩26,691 | ₩27,389 | +1.04% | 5.2만 |
|---|
| 2026.05.26 | ₩26,289 | ₩28,408 | ₩25,753 | ₩27,107 | +3.11% | 7.2만 |
|---|
| 2026.05.22 | ₩22,534 | ₩24,384 | ₩22,534 | ₩24,358 | +8.10% | 3.6만 |
|---|
| 2026.05.21 | ₩20,696 | ₩21,782 | ₩20,696 | ₩21,782 | +5.25% | 9.8천 |
|---|
| 2026.05.20 | ₩20,374 | ₩20,964 | ₩20,133 | ₩20,964 | +2.90% | 9.6천 |
|---|
| 2026.05.19 | ₩20,119 | ₩20,253 | ₩19,449 | ₩19,905 | -1.07% | 2.6만 |
|---|
| 2026.05.18 | ₩21,460 | ₩21,460 | ₩20,227 | ₩20,656 | -3.75% | 1.4만 |
|---|
| 2026.05.15 | ₩23,083 | ₩23,083 | ₩21,836 | ₩21,970 | -4.82% | 1.7만 |
|---|
| 2026.05.14 | ₩22,077 | ₩23,419 | ₩21,635 | ₩23,419 | +6.08% | 3.3만 |
|---|
| 2026.05.13 | ₩23,070 | ₩23,164 | ₩21,460 | ₩21,903 | -5.06% | 5.7만 |
|---|
| 2026.05.12 | ₩22,238 | ₩23,070 | ₩21,541 | ₩23,070 | +3.74% | 4.4만 |
|---|
| 2026.05.11 | ₩22,909 | ₩23,231 | ₩20,803 | ₩21,018 | -8.26% | 3.4만 |
|---|
| 2026.05.08 | ₩26,557 | ₩26,557 | ₩23,097 | ₩23,097 | -13.03% | 1.6만 |
|---|
| 2026.05.07 | ₩26,826 | ₩27,067 | ₩26,021 | ₩26,289 | -2.00% | 9.5천 |
|---|
| 2026.05.06 | ₩27,161 | ₩27,899 | ₩26,852 | ₩27,255 | +0.35% | 1.5만 |
|---|
| 2026.05.05 | ₩29,173 | ₩29,173 | ₩26,463 | ₩26,463 | -9.29% | 1.2만 |
|---|
| 2026.05.04 | ₩29,186 | ₩29,280 | ₩28,341 | ₩28,341 | -2.90% | 5.4천 |
|---|
| 2026.05.01 | ₩30,595 | ₩30,595 | ₩29,025 | ₩29,025 | -5.13% | 9천 |
|---|
| 2026.04.30 | ₩31,319 | ₩31,319 | ₩29,575 | ₩30,997 | -1.03% | 1.6만 |
|---|
| 2026.04.29 | ₩32,767 | ₩33,747 | ₩30,742 | ₩31,493 | -3.89% | 4.6만 |
|---|
| 2026.04.28 | ₩30,447 | ₩31,037 | ₩29,508 | ₩29,602 | -2.78% | 3.6천 |
|---|
| 2026.04.27 | ₩32,767 | ₩32,767 | ₩30,715 | ₩31,708 | -3.23% | 4.7천 |
|---|
| 2026.04.24 | ₩33,371 | ₩33,371 | ₩31,855 | ₩32,124 | -3.74% | 4.7천 |
|---|
| 2026.04.23 | ₩31,869 | ₩33,277 | ₩31,869 | ₩32,553 | +2.15% | 9천 |
|---|
| 2026.04.22 | ₩31,520 | ₩32,754 | ₩30,581 | ₩31,735 | +0.68% | 1.4만 |
|---|
| 2026.04.21 | ₩34,726 | ₩34,726 | ₩33,344 | ₩33,344 | -3.98% | 2.7천 |
|---|
| 2026.04.20 | ₩33,908 | ₩34,015 | ₩33,599 | ₩33,760 | -0.44% | 5.9천 |
|---|
| 2026.04.17 | ₩33,224 | ₩33,224 | ₩32,700 | ₩32,902 | -0.97% | 3천 |
|---|
| 2026.04.16 | ₩31,158 | ₩32,070 | ₩31,051 | ₩31,775 | +1.98% | 7.2천 |
|---|
| 2026.04.15 | ₩31,252 | ₩31,453 | ₩30,434 | ₩31,252 | 0.00% | 4.5천 |
|---|
| 2026.04.14 | ₩31,708 | ₩31,949 | ₩31,520 | ₩31,949 | +0.76% | 3.4천 |
|---|
| 2026.04.13 | ₩28,690 | ₩30,367 | ₩28,690 | ₩30,367 | +5.84% | 3.3천 |
|---|
| 2026.04.10 | ₩28,033 | ₩29,602 | ₩28,033 | ₩28,717 | +2.44% | 6.8천 |
|---|
| 2026.04.09 | ₩27,080 | ₩27,523 | ₩26,289 | ₩27,362 | +1.04% | 6천 |
|---|
| 2026.04.08 | ₩25,887 | ₩26,463 | ₩25,887 | ₩26,463 | +2.23% | 1.1천 |
|---|
| 2026.04.07 | ₩23,942 | ₩23,942 | ₩23,942 | ₩23,942 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩23,244 | ₩23,298 | ₩23,244 | ₩23,298 | +0.23% | 600 |
|---|
| 2026.04.02 | ₩23,566 | ₩23,808 | ₩23,553 | ₩23,808 | +1.02% | 1.9천 |
|---|
| 2026.04.01 | ₩24,264 | ₩24,264 | ₩23,875 | ₩23,875 | -1.60% | 500 |
|---|
| 2026.03.31 | ₩22,815 | ₩23,258 | ₩22,815 | ₩23,258 | +1.94% | 900 |
|---|
| 2026.03.30 | ₩24,022 | ₩24,022 | ₩20,709 | ₩20,817 | -13.34% | 3.7천 |
|---|
| 2026.03.27 | ₩22,359 | ₩22,466 | ₩22,359 | ₩22,466 | +0.48% | 300 |
|---|
| 2026.03.26 | ₩23,285 | ₩23,285 | ₩22,265 | ₩22,265 | -4.38% | 1.2천 |
|---|
| 2026.03.25 | ₩24,438 | ₩24,948 | ₩24,237 | ₩24,277 | -0.66% | 1.1천 |
|---|
| 2026.03.24 | ₩24,894 | ₩25,592 | ₩24,116 | ₩24,116 | -3.12% | 2천 |
|---|
| 2026.03.23 | ₩25,323 | ₩25,887 | ₩24,867 | ₩25,256 | -0.26% | 4.7만 |
|---|
| 2026.03.20 | ₩24,545 | ₩24,545 | ₩23,539 | ₩23,607 | -3.83% | 2.2천 |
|---|
| 2026.03.19 | ₩23,338 | ₩25,176 | ₩23,338 | ₩25,176 | +7.87% | 1.7만 |
|---|
| 2026.03.18 | ₩25,457 | ₩25,457 | ₩23,633 | ₩24,089 | -5.37% | 4.5만 |
|---|
| 2026.03.17 | ₩29,817 | ₩30,206 | ₩26,973 | ₩27,067 | -9.22% | 5.3천 |
|---|
| 2026.03.16 | ₩28,985 | ₩29,039 | ₩27,215 | ₩27,845 | -3.93% | 5.8천 |
|---|
| 2026.03.13 | ₩26,517 | ₩26,517 | ₩26,383 | ₩26,504 | -0.05% | 900 |
|---|
| 2026.03.12 | ₩25,632 | ₩25,632 | ₩25,162 | ₩25,578 | -0.21% | 1천 |
|---|
| 2026.03.11 | ₩26,691 | ₩26,893 | ₩26,276 | ₩26,839 | +0.55% | 2.7천 |
|---|
| 2026.03.10 | ₩27,751 | ₩27,751 | ₩27,751 | ₩27,751 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩24,841 | ₩27,496 | ₩24,841 | ₩27,496 | +10.69% | 3.2천 |
|---|
| 2026.03.06 | ₩25,659 | ₩26,826 | ₩25,659 | ₩25,887 | +0.89% | 5.1천 |
|---|
| 2026.03.05 | ₩28,703 | ₩29,320 | ₩27,174 | ₩27,724 | -3.41% | 1만 |
|---|
| 2026.03.04 | ₩24,975 | ₩26,383 | ₩24,975 | ₩26,383 | +5.64% | 1.8천 |
|---|
| 2026.03.03 | ₩24,532 | ₩25,082 | ₩24,532 | ₩25,082 | +2.24% | 1.4천 |
|---|
| 2026.03.02 | ₩28,556 | ₩28,610 | ₩27,335 | ₩27,335 | -4.27% | 2.1천 |
|---|
| 2026.02.27 | ₩31,131 | ₩32,097 | ₩31,131 | ₩32,097 | +3.10% | 1.2천 |
|---|
| 2026.02.26 | ₩35,839 | ₩35,839 | ₩31,735 | ₩33,237 | -7.26% | 1.4천 |
|---|
| 2026.02.25 | ₩35,772 | ₩35,772 | ₩35,235 | ₩35,235 | -1.50% | 1천 |
|---|
| 2026.02.24 | ₩34,069 | ₩34,686 | ₩34,069 | ₩34,686 | +1.81% | 800 |
|---|
| 2026.02.23 | ₩33,250 | ₩33,250 | ₩33,009 | ₩33,009 | -0.73% | 900 |
|---|
| 2026.02.20 | ₩34,457 | ₩35,383 | ₩34,457 | ₩34,538 | +0.23% | 5.4천 |
|---|
| 2026.02.19 | ₩33,183 | ₩34,699 | ₩32,928 | ₩34,699 | +4.57% | 3.6천 |
|---|
| 2026.02.18 | ₩34,069 | ₩34,618 | ₩33,183 | ₩33,183 | -2.60% | 1.7천 |
|---|