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 | ₩37,335 | ₩37,617 | ₩37,335 | ₩37,617 | +0.75% | 1천 |
| 2026.10.08 | ₩36,906 | ₩36,933 | ₩35,525 | ₩36,008 | -2.43% | 2.2천 |
| 2026.10.07 | ₩38,368 | ₩38,623 | ₩37,081 | ₩38,234 | -0.35% | 3.2천 |
| 2026.10.06 | ₩39,629 | ₩39,991 | ₩38,904 | ₩38,904 | -1.83% | 3.8천 |
| 2026.10.05 | ₩37,939 | ₩38,073 | ₩37,590 | ₩37,939 | 0.00% | 4천 |
| 2026.10.02 | ₩37,121 | ₩38,381 | ₩37,121 | ₩37,872 | +2.02% | 2.5천 |
| 2026.10.01 | ₩36,209 | ₩37,335 | ₩35,123 | ₩36,504 | +0.81% | 3.5천 |
| 2026.09.30 | ₩36,531 | ₩36,531 | ₩35,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,377 |
| -3.16% |
| 3천 |
| 2026.09.29 | ₩35,726 | ₩35,900 | ₩35,404 | ₩35,444 | -0.79% | 2.5천 |
|---|
| 2026.09.28 | ₩35,538 | ₩35,672 | ₩34,090 | ₩35,672 | +0.38% | 5천 |
|---|
| 2026.09.25 | ₩35,216 | ₩35,672 | ₩35,216 | ₩35,337 | +0.34% | 2.3천 |
|---|
| 2026.09.24 | ₩32,856 | ₩34,559 | ₩32,615 | ₩34,546 | +5.14% | 8.9천 |
|---|
| 2026.09.23 | ₩33,768 | ₩34,130 | ₩33,366 | ₩33,875 | +0.32% | 2만 |
|---|
| 2026.09.22 | ₩32,508 | ₩34,519 | ₩32,145 | ₩34,358 | +5.69% | 2.8만 |
|---|
| 2026.09.21 | ₩31,140 | ₩32,736 | ₩31,140 | ₩32,655 | +4.87% | 2.1천 |
|---|
| 2026.09.18 | ₩30,778 | ₩30,965 | ₩30,295 | ₩30,322 | -1.48% | 4.1천 |
|---|
| 2026.09.17 | ₩29,839 | ₩30,724 | ₩29,839 | ₩30,724 | +2.97% | 700 |
|---|
| 2026.09.16 | ₩30,509 | ₩30,509 | ₩29,772 | ₩29,879 | -2.07% | 1.4천 |
|---|
| 2026.09.15 | ₩31,716 | ₩31,716 | ₩30,134 | ₩30,134 | -4.99% | 1.9천 |
|---|
| 2026.09.14 | ₩30,845 | ₩32,454 | ₩30,845 | ₩31,153 | +1.00% | 1.1만 |
|---|
| 2026.09.11 | ₩34,734 | ₩35,807 | ₩34,734 | ₩35,512 | +2.24% | 3.3천 |
|---|
| 2026.09.10 | ₩32,521 | ₩32,803 | ₩32,065 | ₩32,494 | -0.08% | 3.2천 |
|---|
| 2026.09.09 | ₩33,580 | ₩33,688 | ₩33,245 | ₩33,580 | 0.00% | 1천 |
|---|
| 2026.09.08 | ₩34,975 | ₩34,975 | ₩33,875 | ₩33,875 | -3.14% | 2.5천 |
|---|
| 2026.09.04 | ₩34,868 | ₩35,243 | ₩34,506 | ₩34,734 | -0.38% | 2.5천 |
|---|
| 2026.09.03 | ₩32,856 | ₩34,117 | ₩32,856 | ₩34,117 | +3.84% | 4.3천 |
|---|
| 2026.09.02 | ₩32,186 | ₩32,481 | ₩32,186 | ₩32,481 | +0.92% | 3.5천 |
|---|
| 2026.09.01 | ₩32,199 | ₩33,755 | ₩32,199 | ₩33,755 | +4.83% | 1.4만 |
|---|
| 2026.08.31 | ₩31,247 | ₩32,078 | ₩31,247 | ₩32,078 | +2.66% | 700 |
|---|
| 2026.08.28 | ₩32,186 | ₩32,306 | ₩31,663 | ₩31,663 | -1.62% | 2.1천 |
|---|
| 2026.08.27 | ₩33,674 | ₩33,674 | ₩32,977 | ₩33,165 | -1.51% | 4.1천 |
|---|
| 2026.08.26 | ₩32,655 | ₩33,594 | ₩32,467 | ₩33,165 | +1.56% | 1.2천 |
|---|
| 2026.08.25 | ₩32,414 | ₩32,414 | ₩31,609 | ₩32,213 | -0.62% | 3.9천 |
|---|
| 2026.08.24 | ₩29,705 | ₩30,858 | ₩29,369 | ₩30,858 | +3.88% | 6.1천 |
|---|
| 2026.08.21 | ₩30,442 | ₩31,985 | ₩30,442 | ₩31,515 | +3.52% | 1.3천 |
|---|
| 2026.08.20 | ₩30,737 | ₩31,260 | ₩30,013 | ₩30,013 | -2.36% | 3.4천 |
|---|
| 2026.08.19 | ₩33,500 | ₩33,621 | ₩31,140 | ₩31,140 | -7.05% | 3.7천 |
|---|
| 2026.08.18 | ₩35,216 | ₩35,216 | ₩31,971 | ₩32,588 | -7.46% | 1.1만 |
|---|
| 2026.08.17 | ₩35,981 | ₩38,100 | ₩35,981 | ₩37,858 | +5.22% | 1.2만 |
|---|
| 2026.08.14 | ₩35,364 | ₩36,115 | ₩35,364 | ₩36,048 | +1.93% | 3.9천 |
|---|
| 2026.08.13 | ₩37,925 | ₩37,925 | ₩35,351 | ₩35,418 | -6.61% | 4.8천 |
|---|
| 2026.08.12 | ₩37,577 | ₩37,858 | ₩37,174 | ₩37,322 | -0.68% | 1만 |
|---|
| 2026.08.11 | ₩37,684 | ₩38,288 | ₩35,954 | ₩35,954 | -4.59% | 1.3만 |
|---|
| 2026.08.10 | ₩38,140 | ₩38,140 | ₩36,558 | ₩36,558 | -4.15% | 1.4만 |
|---|
| 2026.08.07 | ₩36,611 | ₩37,027 | ₩36,088 | ₩37,027 | +1.14% | 2.6천 |
|---|
| 2026.08.06 | ₩37,872 | ₩40,232 | ₩37,577 | ₩37,577 | -0.78% | 4.7천 |
|---|
| 2026.08.05 | ₩38,341 | ₩39,575 | ₩38,100 | ₩38,596 | +0.66% | 7천 |
|---|
| 2026.08.04 | ₩37,630 | ₩38,663 | ₩35,941 | ₩38,100 | +1.25% | 1.9만 |
|---|
| 2026.08.03 | ₩32,239 | ₩34,881 | ₩32,239 | ₩34,881 | +8.19% | 1만 |
|---|
| 2026.07.31 | ₩35,163 | ₩35,941 | ₩33,446 | ₩33,741 | -4.04% | 1.6만 |
|---|
| 2026.07.30 | ₩32,964 | ₩33,393 | ₩31,381 | ₩33,393 | +1.30% | 9.1천 |
|---|
| 2026.07.29 | ₩32,186 | ₩32,467 | ₩29,316 | ₩29,584 | -8.08% | 1.9만 |
|---|
| 2026.07.28 | ₩27,318 | ₩27,358 | ₩25,614 | ₩27,049 | -0.98% | 9.5천 |
|---|
| 2026.07.27 | ₩31,099 | ₩31,099 | ₩28,350 | ₩29,329 | -5.69% | 5.9천 |
|---|
| 2026.07.24 | ₩32,843 | ₩32,843 | ₩30,456 | ₩30,670 | -6.61% | 4.4천 |
|---|
| 2026.07.23 | ₩32,521 | ₩33,406 | ₩32,320 | ₩32,682 | +0.49% | 3천 |
|---|
| 2026.07.22 | ₩31,488 | ₩33,031 | ₩31,462 | ₩32,789 | +4.13% | 5.5천 |
|---|
| 2026.07.21 | ₩31,555 | ₩32,789 | ₩31,515 | ₩32,789 | +3.91% | 6.5천 |
|---|
| 2026.07.20 | ₩31,099 | ₩31,099 | ₩29,866 | ₩29,866 | -3.97% | 3.3천 |
|---|
| 2026.07.17 | ₩28,685 | ₩30,912 | ₩28,162 | ₩30,147 | +5.10% | 7.6천 |
|---|
| 2026.07.16 | ₩31,609 | ₩32,427 | ₩30,965 | ₩30,965 | -2.04% | 9.9천 |
|---|
| 2026.07.15 | ₩33,822 | ₩33,956 | ₩31,904 | ₩32,682 | -3.37% | 1.2만 |
|---|
| 2026.07.14 | ₩32,937 | ₩34,090 | ₩32,910 | ₩34,090 | +3.50% | 7.2천 |
|---|
| 2026.07.13 | ₩33,433 | ₩33,862 | ₩32,186 | ₩32,213 | -3.65% | 5.5천 |
|---|
| 2026.07.10 | ₩34,090 | ₩34,117 | ₩33,191 | ₩33,487 | -1.77% | 3.5천 |
|---|
| 2026.07.09 | ₩35,096 | ₩35,699 | ₩34,747 | ₩35,015 | -0.23% | 5.3천 |
|---|
| 2026.07.08 | ₩32,709 | ₩33,285 | ₩31,529 | ₩33,285 | +1.76% | 4.6천 |
|---|
| 2026.07.07 | ₩34,921 | ₩34,921 | ₩32,695 | ₩33,460 | -4.19% | 1.4만 |
|---|
| 2026.07.06 | ₩36,799 | ₩37,644 | ₩36,799 | ₩37,094 | +0.80% | 4.5천 |
|---|
| 2026.07.02 | ₩38,717 | ₩39,548 | ₩35,002 | ₩35,967 | -7.10% | 1.2만 |
|---|
| 2026.07.01 | ₩40,299 | ₩40,326 | ₩37,885 | ₩39,883 | -1.03% | 1만 |
|---|
| 2026.06.30 | ₩38,864 | ₩42,606 | ₩38,475 | ₩41,600 | +7.04% | 2.6만 |
|---|
| 2026.06.29 | ₩37,577 | ₩37,577 | ₩34,533 | ₩37,429 | -0.39% | 2만 |
|---|
| 2026.06.26 | ₩35,686 | ₩36,920 | ₩34,586 | ₩35,900 | +0.60% | 2.7만 |
|---|
| 2026.06.25 | ₩37,550 | ₩38,100 | ₩36,316 | ₩36,625 | -2.46% | 1.7만 |
|---|
| 2026.06.24 | ₩33,835 | ₩36,826 | ₩33,835 | ₩35,485 | +4.88% | 3.3만 |
|---|
| 2026.06.23 | ₩34,868 | ₩35,458 | ₩33,969 | ₩34,385 | -1.38% | 1.8만 |
|---|
| 2026.06.22 | ₩37,416 | ₩38,288 | ₩36,544 | ₩37,242 | -0.47% | 2.1만 |
|---|
| 2026.06.18 | ₩36,450 | ₩37,027 | ₩36,209 | ₩36,450 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩35,672 | ₩36,437 | ₩34,519 | ₩34,935 | -2.07% | 2.3만 |
|---|
| 2026.06.16 | ₩33,755 | ₩35,337 | ₩33,513 | ₩34,238 | +1.43% | 8.8천 |
|---|
| 2026.06.15 | ₩34,626 | ₩34,626 | ₩32,722 | ₩34,103 | -1.51% | 3.4만 |
|---|
| 2026.06.12 | ₩33,098 | ₩33,098 | ₩31,287 | ₩32,025 | -3.24% | 1.2만 |
|---|
| 2026.06.11 | ₩29,933 | ₩31,824 | ₩28,015 | ₩31,462 | +5.11% | 4.4만 |
|---|
| 2026.06.10 | ₩32,239 | ₩34,559 | ₩30,161 | ₩30,362 | -5.82% | 3.2만 |
|---|
| 2026.06.09 | ₩29,879 | ₩32,628 | ₩28,873 | ₩32,253 | +7.94% | 4.9만 |
|---|
| 2026.06.08 | ₩28,162 | ₩28,994 | ₩27,613 | ₩28,243 | +0.29% | 2.4만 |
|---|
| 2026.06.05 | ₩27,680 | ₩28,203 | ₩26,097 | ₩26,419 | -4.55% | 2.3만 |
|---|
| 2026.06.04 | ₩29,892 | ₩29,986 | ₩27,867 | ₩29,544 | -1.17% | 1.3만 |
|---|
| 2026.06.03 | ₩29,906 | ₩31,609 | ₩29,504 | ₩30,094 | +0.63% | 2.9만 |
|---|
| 2026.06.02 | ₩29,061 | ₩30,630 | ₩26,392 | ₩30,268 | +4.15% | 4.6만 |
|---|
| 2026.06.01 | ₩29,504 | ₩30,174 | ₩28,551 | ₩29,490 | -0.05% | 5.6만 |
|---|
| 2026.05.29 | ₩30,241 | ₩31,515 | ₩29,504 | ₩30,187 | -0.18% | 2.8만 |
|---|
| 2026.05.28 | ₩28,028 | ₩30,335 | ₩27,170 | ₩29,892 | +6.65% | 6.4만 |
|---|
| 2026.05.27 | ₩27,103 | ₩27,707 | ₩26,687 | ₩27,385 | +1.04% | 5.2만 |
|---|
| 2026.05.26 | ₩26,285 | ₩28,404 | ₩25,749 | ₩27,103 | +3.11% | 7.2만 |
|---|
| 2026.05.22 | ₩22,530 | ₩24,381 | ₩22,530 | ₩24,354 | +8.10% | 3.6만 |
|---|
| 2026.05.21 | ₩20,693 | ₩21,779 | ₩20,693 | ₩21,779 | +5.25% | 9.8천 |
|---|
| 2026.05.20 | ₩20,371 | ₩20,961 | ₩20,129 | ₩20,961 | +2.90% | 9.6천 |
|---|
| 2026.05.19 | ₩20,116 | ₩20,250 | ₩19,446 | ₩19,901 | -1.07% | 2.6만 |
|---|
| 2026.05.18 | ₩21,457 | ₩21,457 | ₩20,223 | ₩20,652 | -3.75% | 1.4만 |
|---|
| 2026.05.15 | ₩23,080 | ₩23,080 | ₩21,833 | ₩21,967 | -4.82% | 1.7만 |
|---|
| 2026.05.14 | ₩22,074 | ₩23,415 | ₩21,631 | ₩23,415 | +6.08% | 3.3만 |
|---|
| 2026.05.13 | ₩23,066 | ₩23,160 | ₩21,457 | ₩21,900 | -5.06% | 5.7만 |
|---|
| 2026.05.12 | ₩22,235 | ₩23,066 | ₩21,538 | ₩23,066 | +3.74% | 4.4만 |
|---|
| 2026.05.11 | ₩22,905 | ₩23,227 | ₩20,800 | ₩21,015 | -8.26% | 3.4만 |
|---|
| 2026.05.08 | ₩26,553 | ₩26,553 | ₩23,093 | ₩23,093 | -13.03% | 1.6만 |
|---|
| 2026.05.07 | ₩26,821 | ₩27,063 | ₩26,017 | ₩26,285 | -2.00% | 9.5천 |
|---|
| 2026.05.06 | ₩27,157 | ₩27,894 | ₩26,848 | ₩27,251 | +0.35% | 1.5만 |
|---|
| 2026.05.05 | ₩29,168 | ₩29,168 | ₩26,459 | ₩26,459 | -9.29% | 1.2만 |
|---|
| 2026.05.04 | ₩29,182 | ₩29,276 | ₩28,337 | ₩28,337 | -2.90% | 5.4천 |
|---|
| 2026.05.01 | ₩30,590 | ₩30,590 | ₩29,021 | ₩29,021 | -5.13% | 9천 |
|---|
| 2026.04.30 | ₩31,314 | ₩31,314 | ₩29,571 | ₩30,992 | -1.03% | 1.6만 |
|---|
| 2026.04.29 | ₩32,762 | ₩33,741 | ₩30,737 | ₩31,488 | -3.89% | 4.6만 |
|---|
| 2026.04.28 | ₩30,442 | ₩31,032 | ₩29,504 | ₩29,597 | -2.78% | 3.6천 |
|---|
| 2026.04.27 | ₩32,762 | ₩32,762 | ₩30,711 | ₩31,703 | -3.23% | 4.7천 |
|---|
| 2026.04.24 | ₩33,366 | ₩33,366 | ₩31,850 | ₩32,119 | -3.74% | 4.7천 |
|---|
| 2026.04.23 | ₩31,864 | ₩33,272 | ₩31,864 | ₩32,548 | +2.15% | 9천 |
|---|
| 2026.04.22 | ₩31,515 | ₩32,749 | ₩30,576 | ₩31,730 | +0.68% | 1.4만 |
|---|
| 2026.04.21 | ₩34,720 | ₩34,720 | ₩33,339 | ₩33,339 | -3.98% | 2.7천 |
|---|
| 2026.04.20 | ₩33,902 | ₩34,010 | ₩33,594 | ₩33,755 | -0.44% | 5.9천 |
|---|
| 2026.04.17 | ₩33,218 | ₩33,218 | ₩32,695 | ₩32,896 | -0.97% | 3천 |
|---|
| 2026.04.16 | ₩31,153 | ₩32,065 | ₩31,046 | ₩31,770 | +1.98% | 7.2천 |
|---|
| 2026.04.15 | ₩31,247 | ₩31,448 | ₩30,429 | ₩31,247 | 0.00% | 4.5천 |
|---|
| 2026.04.14 | ₩31,703 | ₩31,944 | ₩31,515 | ₩31,944 | +0.76% | 3.4천 |
|---|
| 2026.04.13 | ₩28,685 | ₩30,362 | ₩28,685 | ₩30,362 | +5.84% | 3.3천 |
|---|
| 2026.04.10 | ₩28,028 | ₩29,597 | ₩28,028 | ₩28,712 | +2.44% | 6.8천 |
|---|
| 2026.04.09 | ₩27,076 | ₩27,519 | ₩26,285 | ₩27,358 | +1.04% | 6천 |
|---|
| 2026.04.08 | ₩25,883 | ₩26,459 | ₩25,883 | ₩26,459 | +2.23% | 1.1천 |
|---|
| 2026.04.07 | ₩23,938 | ₩23,938 | ₩23,938 | ₩23,938 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩23,241 | ₩23,294 | ₩23,241 | ₩23,294 | +0.23% | 600 |
|---|
| 2026.04.02 | ₩23,563 | ₩23,804 | ₩23,549 | ₩23,804 | +1.02% | 1.9천 |
|---|
| 2026.04.01 | ₩24,260 | ₩24,260 | ₩23,871 | ₩23,871 | -1.60% | 500 |
|---|
| 2026.03.31 | ₩22,812 | ₩23,254 | ₩22,812 | ₩23,254 | +1.94% | 900 |
|---|
| 2026.03.30 | ₩24,019 | ₩24,019 | ₩20,706 | ₩20,813 | -13.34% | 3.7천 |
|---|
| 2026.03.27 | ₩22,356 | ₩22,463 | ₩22,356 | ₩22,463 | +0.48% | 300 |
|---|
| 2026.03.26 | ₩23,281 | ₩23,281 | ₩22,262 | ₩22,262 | -4.38% | 1.2천 |
|---|
| 2026.03.25 | ₩24,434 | ₩24,944 | ₩24,233 | ₩24,273 | -0.66% | 1.1천 |
|---|
| 2026.03.24 | ₩24,890 | ₩25,588 | ₩24,112 | ₩24,112 | -3.12% | 2천 |
|---|
| 2026.03.23 | ₩25,319 | ₩25,883 | ₩24,863 | ₩25,252 | -0.26% | 4.7만 |
|---|
| 2026.03.20 | ₩24,542 | ₩24,542 | ₩23,536 | ₩23,603 | -3.83% | 2.2천 |
|---|
| 2026.03.19 | ₩23,335 | ₩25,172 | ₩23,335 | ₩25,172 | +7.87% | 1.7만 |
|---|
| 2026.03.18 | ₩25,454 | ₩25,454 | ₩23,630 | ₩24,086 | -5.37% | 4.5만 |
|---|
| 2026.03.17 | ₩29,812 | ₩30,201 | ₩26,969 | ₩27,063 | -9.22% | 5.3천 |
|---|
| 2026.03.16 | ₩28,981 | ₩29,034 | ₩27,210 | ₩27,841 | -3.93% | 5.8천 |
|---|
| 2026.03.13 | ₩26,513 | ₩26,513 | ₩26,379 | ₩26,500 | -0.05% | 900 |
|---|
| 2026.03.12 | ₩25,628 | ₩25,628 | ₩25,158 | ₩25,574 | -0.21% | 1천 |
|---|
| 2026.03.11 | ₩26,687 | ₩26,888 | ₩26,272 | ₩26,835 | +0.55% | 2.7천 |
|---|
| 2026.03.10 | ₩27,747 | ₩27,747 | ₩27,747 | ₩27,747 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩24,837 | ₩27,492 | ₩24,837 | ₩27,492 | +10.69% | 3.2천 |
|---|
| 2026.03.06 | ₩25,655 | ₩26,821 | ₩25,655 | ₩25,883 | +0.89% | 5.1천 |
|---|
| 2026.03.05 | ₩28,699 | ₩29,316 | ₩27,170 | ₩27,720 | -3.41% | 1만 |
|---|
| 2026.03.04 | ₩24,971 | ₩26,379 | ₩24,971 | ₩26,379 | +5.64% | 1.8천 |
|---|
| 2026.03.03 | ₩24,528 | ₩25,078 | ₩24,528 | ₩25,078 | +2.24% | 1.4천 |
|---|
| 2026.03.02 | ₩28,551 | ₩28,605 | ₩27,331 | ₩27,331 | -4.27% | 2.1천 |
|---|
| 2026.02.27 | ₩31,126 | ₩32,092 | ₩31,126 | ₩32,092 | +3.10% | 1.2천 |
|---|
| 2026.02.26 | ₩35,833 | ₩35,833 | ₩31,730 | ₩33,232 | -7.26% | 1.4천 |
|---|
| 2026.02.25 | ₩35,766 | ₩35,766 | ₩35,230 | ₩35,230 | -1.50% | 1천 |
|---|
| 2026.02.24 | ₩34,063 | ₩34,680 | ₩34,063 | ₩34,680 | +1.81% | 800 |
|---|
| 2026.02.23 | ₩33,245 | ₩33,245 | ₩33,004 | ₩33,004 | -0.73% | 900 |
|---|
| 2026.02.20 | ₩34,452 | ₩35,377 | ₩34,452 | ₩34,533 | +0.23% | 5.4천 |
|---|
| 2026.02.19 | ₩33,178 | ₩34,693 | ₩32,923 | ₩34,693 | +4.57% | 3.6천 |
|---|
| 2026.02.18 | ₩34,063 | ₩34,613 | ₩33,178 | ₩33,178 | -2.60% | 1.7천 |
|---|