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 | ₩7,014 | ₩7,054 | ₩5,485 | ₩6,343 | -9.56% | 7.8만 |
| 2026.10.08 | ₩8,529 | ₩8,529 | ₩7,859 | ₩8,047 | -5.66% | 3.4만 |
| 2026.10.07 | ₩9,267 | ₩9,267 | ₩8,664 | ₩9,213 | -0.58% | 1.7만 |
| 2026.10.06 | ₩9,388 | ₩10,474 | ₩9,388 | ₩10,005 | +6.57% | 2만 |
| 2026.10.05 | ₩8,838 | ₩8,838 | ₩8,449 | ₩8,583 | -2.88% | 1.1만 |
| 2026.10.02 | ₩7,819 | ₩8,851 | ₩7,792 | ₩8,637 | +10.46% | 4만 |
| 2026.10.01 | ₩9,026 | ₩9,079 | ₩8,221 | ₩8,221 | -8.92% | 2.9만 |
| 2026.09.30 | ₩9,187 | ₩10,005 | ₩8,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,798 |
| -4.23% |
| 2.5만 |
| 2026.09.29 | ₩10,715 | ₩10,715 | ₩8,717 | ₩8,945 | -16.52% | 4.2만 |
|---|
| 2026.09.28 | ₩9,388 | ₩9,817 | ₩9,294 | ₩9,455 | +0.71% | 1.9만 |
|---|
| 2026.09.25 | ₩9,723 | ₩10,139 | ₩9,495 | ₩9,710 | -0.14% | 2만 |
|---|
| 2026.09.24 | ₩9,039 | ₩9,911 | ₩8,717 | ₩9,508 | +5.19% | 4.8만 |
|---|
| 2026.09.23 | ₩10,179 | ₩10,179 | ₩9,213 | ₩9,213 | -9.49% | 1.4만 |
|---|
| 2026.09.22 | ₩10,005 | ₩10,903 | ₩9,669 | ₩10,353 | +3.49% | 1.3만 |
|---|
| 2026.09.21 | ₩9,696 | ₩9,897 | ₩9,629 | ₩9,790 | +0.97% | 1.3만 |
|---|
| 2026.09.18 | ₩9,012 | ₩9,012 | ₩8,717 | ₩8,824 | -2.08% | 7.3천 |
|---|
| 2026.09.17 | ₩9,911 | ₩10,420 | ₩9,723 | ₩10,192 | +2.84% | 8.6천 |
|---|
| 2026.09.16 | ₩9,119 | ₩9,388 | ₩8,865 | ₩9,133 | +0.15% | 1.1만 |
|---|
| 2026.09.15 | ₩9,307 | ₩9,482 | ₩9,012 | ₩9,012 | -3.17% | 7.5천 |
|---|
| 2026.09.14 | ₩9,106 | ₩9,455 | ₩9,106 | ₩9,388 | +3.09% | 1.7만 |
|---|
| 2026.09.11 | ₩9,455 | ₩9,643 | ₩9,347 | ₩9,347 | -1.13% | 6천 |
|---|
| 2026.09.10 | ₩10,286 | ₩10,742 | ₩9,374 | ₩9,374 | -8.87% | 8.2천 |
|---|
| 2026.09.09 | ₩11,547 | ₩11,547 | ₩10,219 | ₩10,219 | -11.50% | 8천 |
|---|
| 2026.09.08 | ₩10,541 | ₩11,574 | ₩10,541 | ₩11,507 | +9.16% | 6.6천 |
|---|
| 2026.09.04 | ₩10,635 | ₩11,225 | ₩10,273 | ₩10,273 | -3.40% | 1.7만 |
|---|
| 2026.09.03 | ₩10,514 | ₩10,568 | ₩10,045 | ₩10,192 | -3.06% | 2.4만 |
|---|
| 2026.09.02 | ₩9,187 | ₩10,487 | ₩9,187 | ₩10,367 | +12.85% | 6.6만 |
|---|
| 2026.09.01 | ₩8,811 | ₩8,811 | ₩8,342 | ₩8,342 | -5.33% | 5천 |
|---|
| 2026.08.31 | ₩8,918 | ₩9,401 | ₩8,717 | ₩9,401 | +5.41% | 6.5천 |
|---|
| 2026.08.28 | ₩9,803 | ₩9,870 | ₩8,918 | ₩9,119 | -6.98% | 1.7만 |
|---|
| 2026.08.27 | ₩10,005 | ₩10,219 | ₩9,978 | ₩10,179 | +1.74% | 5.8천 |
|---|
| 2026.08.26 | ₩10,353 | ₩10,407 | ₩9,562 | ₩9,710 | -6.22% | 3.8만 |
|---|
| 2026.08.25 | ₩10,863 | ₩10,876 | ₩10,139 | ₩10,434 | -3.95% | 2.4천 |
|---|
| 2026.08.24 | ₩12,258 | ₩12,271 | ₩10,595 | ₩10,595 | -13.57% | 2.5만 |
|---|
| 2026.08.21 | ₩12,311 | ₩13,237 | ₩12,311 | ₩12,968 | +5.34% | 1.1만 |
|---|
| 2026.08.20 | ₩11,936 | ₩11,976 | ₩10,970 | ₩11,668 | -2.25% | 5.6천 |
|---|
| 2026.08.19 | ₩12,298 | ₩12,298 | ₩11,426 | ₩12,177 | -0.98% | 4.5천 |
|---|
| 2026.08.18 | ₩12,553 | ₩12,740 | ₩12,177 | ₩12,392 | -1.28% | 1.1만 |
|---|
| 2026.08.17 | ₩14,712 | ₩14,712 | ₩13,988 | ₩14,028 | -4.65% | 3.9천 |
|---|
| 2026.08.14 | ₩14,082 | ₩14,310 | ₩13,304 | ₩14,014 | -0.48% | 5.3천 |
|---|
| 2026.08.13 | ₩15,262 | ₩15,302 | ₩14,202 | ₩14,202 | -6.94% | 2.9천 |
|---|
| 2026.08.12 | ₩14,538 | ₩15,570 | ₩14,497 | ₩15,289 | +5.17% | 2.1만 |
|---|
| 2026.08.11 | ₩13,733 | ₩14,363 | ₩12,633 | ₩14,350 | +4.49% | 2.9만 |
|---|
| 2026.08.10 | ₩14,444 | ₩14,859 | ₩13,116 | ₩13,304 | -7.89% | 1.7만 |
|---|
| 2026.08.07 | ₩13,438 | ₩14,484 | ₩13,156 | ₩14,444 | +7.49% | 3.5만 |
|---|
| 2026.08.06 | ₩12,271 | ₩15,329 | ₩12,231 | ₩12,754 | +3.93% | 2.5만 |
|---|
| 2026.08.05 | ₩13,263 | ₩13,907 | ₩12,553 | ₩13,210 | -0.40% | 4.5만 |
|---|
| 2026.08.04 | ₩13,089 | ₩14,122 | ₩12,861 | ₩13,907 | +6.25% | 2.7만 |
|---|
| 2026.08.03 | ₩9,079 | ₩11,842 | ₩9,039 | ₩11,533 | +27.03% | 2.4만 |
|---|
| 2026.07.31 | ₩10,501 | ₩10,608 | ₩9,079 | ₩9,951 | -5.24% | 2.7만 |
|---|
| 2026.07.30 | ₩8,744 | ₩9,830 | ₩8,731 | ₩9,830 | +12.42% | 2.6만 |
|---|
| 2026.07.29 | ₩9,616 | ₩10,098 | ₩8,127 | ₩8,167 | -15.06% | 8.1천 |
|---|
| 2026.07.28 | ₩9,146 | ₩9,736 | ₩8,288 | ₩9,294 | +1.61% | 1.7만 |
|---|
| 2026.07.27 | ₩9,374 | ₩10,166 | ₩9,374 | ₩9,870 | +5.29% | 1.9만 |
|---|
| 2026.07.24 | ₩10,058 | ₩10,179 | ₩9,133 | ₩9,267 | -7.87% | 1.3만 |
|---|
| 2026.07.23 | ₩10,447 | ₩11,587 | ₩9,777 | ₩10,259 | -1.80% | 2.1만 |
|---|
| 2026.07.22 | ₩11,694 | ₩11,788 | ₩11,252 | ₩11,346 | -2.98% | 8.8천 |
|---|
| 2026.07.21 | ₩10,353 | ₩12,191 | ₩10,353 | ₩11,735 | +13.34% | 2.1만 |
|---|
| 2026.07.20 | ₩10,192 | ₩10,474 | ₩9,495 | ₩9,844 | -3.42% | 1.2만 |
|---|
| 2026.07.17 | ₩8,838 | ₩11,010 | ₩8,838 | ₩9,924 | +12.29% | 5만 |
|---|
| 2026.07.16 | ₩11,654 | ₩11,654 | ₩8,395 | ₩9,012 | -22.67% | 8.6만 |
|---|
| 2026.07.15 | ₩15,074 | ₩15,624 | ₩13,196 | ₩13,880 | -7.92% | 2.2만 |
|---|
| 2026.07.14 | ₩15,543 | ₩15,664 | ₩14,886 | ₩14,886 | -4.23% | 8.1천 |
|---|
| 2026.07.13 | ₩16,348 | ₩16,643 | ₩14,001 | ₩14,363 | -12.14% | 1.1만 |
|---|
| 2026.07.10 | ₩17,099 | ₩17,099 | ₩16,428 | ₩17,032 | -0.39% | 9.5천 |
|---|
| 2026.07.09 | ₩17,676 | ₩17,877 | ₩16,898 | ₩17,314 | -2.05% | 6.4천 |
|---|
| 2026.07.08 | ₩17,703 | ₩18,923 | ₩17,434 | ₩17,863 | +0.91% | 1.1만 |
|---|
| 2026.07.07 | ₩20,304 | ₩20,304 | ₩17,501 | ₩17,501 | -13.80% | 6.2천 |
|---|
| 2026.07.06 | ₩23,764 | ₩23,979 | ₩20,774 | ₩20,774 | -12.58% | 1.1만 |
|---|
| 2026.07.02 | ₩25,293 | ₩25,977 | ₩21,994 | ₩23,335 | -7.74% | 4.1천 |
|---|
| 2026.07.01 | ₩24,140 | ₩26,031 | ₩22,598 | ₩24,247 | +0.44% | 2만 |
|---|
| 2026.06.30 | ₩22,544 | ₩25,856 | ₩22,356 | ₩25,508 | +13.15% | 4.5만 |
|---|
| 2026.06.29 | ₩19,298 | ₩24,314 | ₩19,258 | ₩24,314 | +25.99% | 3만 |
|---|
| 2026.06.26 | ₩13,947 | ₩17,796 | ₩13,947 | ₩17,099 | +22.60% | 2.2만 |
|---|
| 2026.06.25 | ₩15,637 | ₩15,637 | ₩13,773 | ₩14,457 | -7.55% | 1.5만 |
|---|
| 2026.06.24 | ₩17,407 | ₩17,407 | ₩15,423 | ₩15,624 | -10.25% | 9.2천 |
|---|
| 2026.06.23 | ₩18,708 | ₩20,398 | ₩17,823 | ₩18,038 | -3.58% | 1.7만 |
|---|
| 2026.06.22 | ₩21,189 | ₩21,189 | ₩18,051 | ₩18,051 | -14.81% | 1.4만 |
|---|
| 2026.06.18 | ₩22,289 | ₩22,316 | ₩20,331 | ₩22,316 | +0.12% | 9.9천 |
|---|
| 2026.06.17 | ₩25,883 | ₩26,970 | ₩24,140 | ₩25,172 | -2.75% | 2.6만 |
|---|
| 2026.06.16 | ₩25,521 | ₩26,688 | ₩23,509 | ₩23,563 | -7.67% | 8.2천 |
|---|
| 2026.06.15 | ₩26,165 | ₩27,600 | ₩24,851 | ₩26,540 | +1.44% | 1.7만 |
|---|
| 2026.06.12 | ₩34,802 | ₩34,802 | ₩23,469 | ₩23,711 | -31.87% | 4.1만 |
|---|
| 2026.06.11 | ₩28,539 | ₩34,828 | ₩28,539 | ₩34,453 | +20.72% | 1.7만 |
|---|
| 2026.06.10 | ₩28,646 | ₩30,872 | ₩28,083 | ₩28,083 | -1.97% | 3.6천 |
|---|
| 2026.06.09 | ₩34,198 | ₩35,874 | ₩27,801 | ₩28,834 | -15.69% | 1.8만 |
|---|
| 2026.06.08 | ₩31,918 | ₩33,353 | ₩30,751 | ₩31,194 | -2.27% | 1.2만 |
|---|
| 2026.06.05 | ₩39,361 | ₩40,769 | ₩30,242 | ₩31,865 | -19.05% | 1.4만 |
|---|
| 2026.06.04 | ₩43,076 | ₩46,576 | ₩42,406 | ₩43,532 | +1.06% | 9.3천 |
|---|
| 2026.06.03 | ₩47,341 | ₩47,609 | ₩43,318 | ₩43,948 | -7.17% | 1.5만 |
|---|
| 2026.06.02 | ₩46,456 | ₩53,282 | ₩46,456 | ₩53,282 | +14.69% | 1.8만 |
|---|
| 2026.06.01 | ₩44,712 | ₩48,333 | ₩39,509 | ₩43,103 | -3.60% | 3.5만 |
|---|
| 2026.05.29 | ₩51,404 | ₩51,418 | ₩42,111 | ₩49,272 | -4.15% | 6.7만 |
|---|
| 2026.05.28 | ₩64,306 | ₩71,320 | ₩60,028 | ₩71,320 | +10.91% | 2.2만 |
|---|
| 2026.05.27 | ₩62,750 | ₩68,195 | ₩56,527 | ₩67,685 | +7.86% | 6.9만 |
|---|
| 2026.05.26 | ₩52,866 | ₩64,373 | ₩52,866 | ₩57,842 | +9.41% | 7.7만 |
|---|
| 2026.05.22 | ₩40,957 | ₩47,529 | ₩40,957 | ₩45,959 | +12.21% | 3.5만 |
|---|
| 2026.05.21 | ₩33,729 | ₩38,597 | ₩33,528 | ₩38,396 | +13.84% | 1만 |
|---|