시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long ASTS Daily Target ETF 과거 주가
T-REX 2X Long ASTS Daily Target ETF · ASUP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long ASTS Daily Target ETF · ASUP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,013 | ₩7,054 | ₩5,485 | ₩6,343 | -9.56% | 7.8만 |
| 2026.10.08 | ₩8,529 | ₩8,529 | ₩7,858 | ₩8,046 | -5.66% | 3.4만 |
| 2026.10.07 | ₩9,266 | ₩9,266 | ₩8,663 | ₩9,213 | -0.58% | 1.7만 |
| 2026.10.06 | ₩9,387 | ₩10,473 | ₩9,387 | ₩10,004 | +6.57% | 2만 |
| 2026.10.05 | ₩8,837 | ₩8,837 | ₩8,448 | ₩8,582 | -2.88% | 1.1만 |
| 2026.10.02 | ₩7,818 | ₩8,850 | ₩7,791 | ₩8,636 | +10.46% | 4만 |
| 2026.10.01 | ₩9,025 | ₩9,078 | ₩8,220 | ₩8,220 | -8.92% | 2.9만 |
| 2026.09.30 | ₩9,186 | ₩10,004 | ₩8,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,797 |
| -4.23% |
| 2.5만 |
| 2026.09.29 | ₩10,714 | ₩10,714 | ₩8,716 | ₩8,944 | -16.52% | 4.2만 |
|---|
| 2026.09.28 | ₩9,387 | ₩9,816 | ₩9,293 | ₩9,454 | +0.71% | 1.9만 |
|---|
| 2026.09.25 | ₩9,722 | ₩10,138 | ₩9,494 | ₩9,709 | -0.14% | 2만 |
|---|
| 2026.09.24 | ₩9,038 | ₩9,910 | ₩8,716 | ₩9,508 | +5.19% | 4.8만 |
|---|
| 2026.09.23 | ₩10,178 | ₩10,178 | ₩9,213 | ₩9,213 | -9.49% | 1.4만 |
|---|
| 2026.09.22 | ₩10,004 | ₩10,902 | ₩9,668 | ₩10,352 | +3.49% | 1.3만 |
|---|
| 2026.09.21 | ₩9,695 | ₩9,896 | ₩9,628 | ₩9,789 | +0.97% | 1.3만 |
|---|
| 2026.09.18 | ₩9,011 | ₩9,011 | ₩8,716 | ₩8,824 | -2.08% | 7.3천 |
|---|
| 2026.09.17 | ₩9,910 | ₩10,419 | ₩9,722 | ₩10,191 | +2.84% | 8.6천 |
|---|
| 2026.09.16 | ₩9,119 | ₩9,387 | ₩8,864 | ₩9,132 | +0.15% | 1.1만 |
|---|
| 2026.09.15 | ₩9,306 | ₩9,481 | ₩9,011 | ₩9,011 | -3.17% | 7.5천 |
|---|
| 2026.09.14 | ₩9,105 | ₩9,454 | ₩9,105 | ₩9,387 | +3.09% | 1.7만 |
|---|
| 2026.09.11 | ₩9,454 | ₩9,642 | ₩9,347 | ₩9,347 | -1.13% | 6천 |
|---|
| 2026.09.10 | ₩10,285 | ₩10,741 | ₩9,373 | ₩9,373 | -8.87% | 8.2천 |
|---|
| 2026.09.09 | ₩11,546 | ₩11,546 | ₩10,218 | ₩10,218 | -11.50% | 8천 |
|---|
| 2026.09.08 | ₩10,540 | ₩11,573 | ₩10,540 | ₩11,506 | +9.16% | 6.6천 |
|---|
| 2026.09.04 | ₩10,634 | ₩11,224 | ₩10,272 | ₩10,272 | -3.40% | 1.7만 |
|---|
| 2026.09.03 | ₩10,513 | ₩10,567 | ₩10,044 | ₩10,191 | -3.06% | 2.4만 |
|---|
| 2026.09.02 | ₩9,186 | ₩10,486 | ₩9,186 | ₩10,366 | +12.85% | 6.6만 |
|---|
| 2026.09.01 | ₩8,810 | ₩8,810 | ₩8,341 | ₩8,341 | -5.33% | 5천 |
|---|
| 2026.08.31 | ₩8,918 | ₩9,400 | ₩8,716 | ₩9,400 | +5.41% | 6.5천 |
|---|
| 2026.08.28 | ₩9,803 | ₩9,870 | ₩8,918 | ₩9,119 | -6.98% | 1.7만 |
|---|
| 2026.08.27 | ₩10,004 | ₩10,218 | ₩9,977 | ₩10,178 | +1.74% | 5.8천 |
|---|
| 2026.08.26 | ₩10,352 | ₩10,406 | ₩9,561 | ₩9,709 | -6.22% | 3.8만 |
|---|
| 2026.08.25 | ₩10,862 | ₩10,875 | ₩10,138 | ₩10,433 | -3.95% | 2.4천 |
|---|
| 2026.08.24 | ₩12,257 | ₩12,270 | ₩10,594 | ₩10,594 | -13.57% | 2.5만 |
|---|
| 2026.08.21 | ₩12,310 | ₩13,235 | ₩12,310 | ₩12,967 | +5.34% | 1.1만 |
|---|
| 2026.08.20 | ₩11,935 | ₩11,975 | ₩10,969 | ₩11,667 | -2.25% | 5.6천 |
|---|
| 2026.08.19 | ₩12,297 | ₩12,297 | ₩11,425 | ₩12,176 | -0.98% | 4.5천 |
|---|
| 2026.08.18 | ₩12,552 | ₩12,739 | ₩12,176 | ₩12,391 | -1.28% | 1.1만 |
|---|
| 2026.08.17 | ₩14,711 | ₩14,711 | ₩13,986 | ₩14,027 | -4.65% | 3.9천 |
|---|
| 2026.08.14 | ₩14,080 | ₩14,308 | ₩13,303 | ₩14,013 | -0.48% | 5.3천 |
|---|
| 2026.08.13 | ₩15,260 | ₩15,301 | ₩14,201 | ₩14,201 | -6.94% | 2.9천 |
|---|
| 2026.08.12 | ₩14,536 | ₩15,569 | ₩14,496 | ₩15,287 | +5.17% | 2.1만 |
|---|
| 2026.08.11 | ₩13,732 | ₩14,362 | ₩12,632 | ₩14,348 | +4.49% | 2.9만 |
|---|
| 2026.08.10 | ₩14,442 | ₩14,858 | ₩13,115 | ₩13,303 | -7.89% | 1.7만 |
|---|
| 2026.08.07 | ₩13,437 | ₩14,483 | ₩13,155 | ₩14,442 | +7.49% | 3.5만 |
|---|
| 2026.08.06 | ₩12,270 | ₩15,327 | ₩12,230 | ₩12,753 | +3.93% | 2.5만 |
|---|
| 2026.08.05 | ₩13,262 | ₩13,906 | ₩12,552 | ₩13,209 | -0.40% | 4.5만 |
|---|
| 2026.08.04 | ₩13,088 | ₩14,121 | ₩12,860 | ₩13,906 | +6.25% | 2.7만 |
|---|
| 2026.08.03 | ₩9,078 | ₩11,841 | ₩9,038 | ₩11,532 | +27.03% | 2.4만 |
|---|
| 2026.07.31 | ₩10,500 | ₩10,607 | ₩9,078 | ₩9,950 | -5.24% | 2.7만 |
|---|
| 2026.07.30 | ₩8,743 | ₩9,829 | ₩8,730 | ₩9,829 | +12.42% | 2.6만 |
|---|
| 2026.07.29 | ₩9,615 | ₩10,098 | ₩8,126 | ₩8,167 | -15.06% | 8.1천 |
|---|
| 2026.07.28 | ₩9,145 | ₩9,736 | ₩8,287 | ₩9,293 | +1.61% | 1.7만 |
|---|
| 2026.07.27 | ₩9,373 | ₩10,165 | ₩9,373 | ₩9,870 | +5.29% | 1.9만 |
|---|
| 2026.07.24 | ₩10,057 | ₩10,178 | ₩9,132 | ₩9,266 | -7.87% | 1.3만 |
|---|
| 2026.07.23 | ₩10,446 | ₩11,586 | ₩9,776 | ₩10,258 | -1.80% | 2.1만 |
|---|
| 2026.07.22 | ₩11,693 | ₩11,787 | ₩11,251 | ₩11,345 | -2.98% | 8.8천 |
|---|
| 2026.07.21 | ₩10,352 | ₩12,190 | ₩10,352 | ₩11,734 | +13.34% | 2.1만 |
|---|
| 2026.07.20 | ₩10,191 | ₩10,473 | ₩9,494 | ₩9,843 | -3.42% | 1.2만 |
|---|
| 2026.07.17 | ₩8,837 | ₩11,009 | ₩8,837 | ₩9,923 | +12.29% | 5만 |
|---|
| 2026.07.16 | ₩11,653 | ₩11,653 | ₩8,395 | ₩9,011 | -22.67% | 8.6만 |
|---|
| 2026.07.15 | ₩15,073 | ₩15,622 | ₩13,195 | ₩13,879 | -7.92% | 2.2만 |
|---|
| 2026.07.14 | ₩15,542 | ₩15,663 | ₩14,885 | ₩14,885 | -4.23% | 8.1천 |
|---|
| 2026.07.13 | ₩16,347 | ₩16,642 | ₩14,000 | ₩14,362 | -12.14% | 1.1만 |
|---|
| 2026.07.10 | ₩17,097 | ₩17,097 | ₩16,427 | ₩17,030 | -0.39% | 9.5천 |
|---|
| 2026.07.09 | ₩17,674 | ₩17,875 | ₩16,896 | ₩17,312 | -2.05% | 6.4천 |
|---|
| 2026.07.08 | ₩17,701 | ₩18,921 | ₩17,433 | ₩17,862 | +0.91% | 1.1만 |
|---|
| 2026.07.07 | ₩20,302 | ₩20,302 | ₩17,500 | ₩17,500 | -13.80% | 6.2천 |
|---|
| 2026.07.06 | ₩23,762 | ₩23,977 | ₩20,772 | ₩20,772 | -12.58% | 1.1만 |
|---|
| 2026.07.02 | ₩25,291 | ₩25,975 | ₩21,992 | ₩23,333 | -7.74% | 4.1천 |
|---|
| 2026.07.01 | ₩24,138 | ₩26,028 | ₩22,596 | ₩24,245 | +0.44% | 2만 |
|---|
| 2026.06.30 | ₩22,542 | ₩25,854 | ₩22,354 | ₩25,505 | +13.15% | 4.5만 |
|---|
| 2026.06.29 | ₩19,297 | ₩24,312 | ₩19,256 | ₩24,312 | +25.99% | 3만 |
|---|
| 2026.06.26 | ₩13,946 | ₩17,795 | ₩13,946 | ₩17,097 | +22.60% | 2.2만 |
|---|
| 2026.06.25 | ₩15,636 | ₩15,636 | ₩13,772 | ₩14,456 | -7.55% | 1.5만 |
|---|
| 2026.06.24 | ₩17,406 | ₩17,406 | ₩15,421 | ₩15,622 | -10.25% | 9.2천 |
|---|
| 2026.06.23 | ₩18,707 | ₩20,396 | ₩17,822 | ₩18,036 | -3.58% | 1.7만 |
|---|
| 2026.06.22 | ₩21,187 | ₩21,187 | ₩18,050 | ₩18,050 | -14.81% | 1.4만 |
|---|
| 2026.06.18 | ₩22,287 | ₩22,314 | ₩20,329 | ₩22,314 | +0.12% | 9.9천 |
|---|
| 2026.06.17 | ₩25,881 | ₩26,967 | ₩24,138 | ₩25,170 | -2.75% | 2.6만 |
|---|
| 2026.06.16 | ₩25,519 | ₩26,686 | ₩23,507 | ₩23,561 | -7.67% | 8.2천 |
|---|
| 2026.06.15 | ₩26,163 | ₩27,597 | ₩24,848 | ₩26,538 | +1.44% | 1.7만 |
|---|
| 2026.06.12 | ₩34,798 | ₩34,798 | ₩23,467 | ₩23,709 | -31.87% | 4.1만 |
|---|
| 2026.06.11 | ₩28,536 | ₩34,825 | ₩28,536 | ₩34,450 | +20.72% | 1.7만 |
|---|
| 2026.06.10 | ₩28,643 | ₩30,869 | ₩28,080 | ₩28,080 | -1.97% | 3.6천 |
|---|
| 2026.06.09 | ₩34,195 | ₩35,871 | ₩27,799 | ₩28,831 | -15.69% | 1.8만 |
|---|
| 2026.06.08 | ₩31,915 | ₩33,350 | ₩30,749 | ₩31,191 | -2.27% | 1.2만 |
|---|
| 2026.06.05 | ₩39,358 | ₩40,766 | ₩30,239 | ₩31,862 | -19.05% | 1.4만 |
|---|
| 2026.06.04 | ₩43,072 | ₩46,572 | ₩42,402 | ₩43,528 | +1.06% | 9.3천 |
|---|
| 2026.06.03 | ₩47,337 | ₩47,605 | ₩43,314 | ₩43,944 | -7.17% | 1.5만 |
|---|
| 2026.06.02 | ₩46,452 | ₩53,277 | ₩46,452 | ₩53,277 | +14.69% | 1.8만 |
|---|
| 2026.06.01 | ₩44,708 | ₩48,329 | ₩39,505 | ₩43,099 | -3.60% | 3.5만 |
|---|
| 2026.05.29 | ₩51,400 | ₩51,413 | ₩42,107 | ₩49,268 | -4.15% | 6.7만 |
|---|
| 2026.05.28 | ₩64,300 | ₩71,313 | ₩60,022 | ₩71,313 | +10.91% | 2.2만 |
|---|
| 2026.05.27 | ₩62,744 | ₩68,189 | ₩56,522 | ₩67,679 | +7.86% | 6.9만 |
|---|
| 2026.05.26 | ₩52,861 | ₩64,367 | ₩52,861 | ₩57,836 | +9.41% | 7.7만 |
|---|
| 2026.05.22 | ₩40,954 | ₩47,524 | ₩40,954 | ₩45,955 | +12.21% | 3.5만 |
|---|
| 2026.05.21 | ₩33,726 | ₩38,593 | ₩33,525 | ₩38,392 | +13.84% | 1만 |
|---|