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 | ₩7,009 | ₩7,049 | ₩5,481 | ₩6,339 | -9.56% | 7.8만 |
| 2026.10.08 | ₩8,523 | ₩8,523 | ₩7,853 | ₩8,041 | -5.66% | 3.4만 |
| 2026.10.07 | ₩9,261 | ₩9,261 | ₩8,657 | ₩9,207 | -0.58% | 1.7만 |
| 2026.10.06 | ₩9,381 | ₩10,467 | ₩9,381 | ₩9,998 | +6.57% | 2만 |
| 2026.10.05 | ₩8,832 | ₩8,832 | ₩8,443 | ₩8,577 | -2.88% | 1.1만 |
| 2026.10.02 | ₩7,813 | ₩8,845 | ₩7,786 | ₩8,631 | +10.46% | 4만 |
| 2026.10.01 | ₩9,019 | ₩9,073 | ₩8,215 | ₩8,215 | -8.92% | 2.9만 |
| 2026.09.30 | ₩9,180 | ₩9,998 | ₩8,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,792 |
| -4.23% |
| 2.5만 |
| 2026.09.29 | ₩10,708 | ₩10,708 | ₩8,711 | ₩8,939 | -16.52% | 4.2만 |
|---|
| 2026.09.28 | ₩9,381 | ₩9,810 | ₩9,287 | ₩9,448 | +0.71% | 1.9만 |
|---|
| 2026.09.25 | ₩9,716 | ₩10,132 | ₩9,488 | ₩9,703 | -0.14% | 2만 |
|---|
| 2026.09.24 | ₩9,033 | ₩9,904 | ₩8,711 | ₩9,502 | +5.19% | 4.8만 |
|---|
| 2026.09.23 | ₩10,172 | ₩10,172 | ₩9,207 | ₩9,207 | -9.49% | 1.4만 |
|---|
| 2026.09.22 | ₩9,998 | ₩10,896 | ₩9,663 | ₩10,346 | +3.49% | 1.3만 |
|---|
| 2026.09.21 | ₩9,689 | ₩9,890 | ₩9,622 | ₩9,783 | +0.97% | 1.3만 |
|---|
| 2026.09.18 | ₩9,006 | ₩9,006 | ₩8,711 | ₩8,818 | -2.08% | 7.3천 |
|---|
| 2026.09.17 | ₩9,904 | ₩10,413 | ₩9,716 | ₩10,185 | +2.84% | 8.6천 |
|---|
| 2026.09.16 | ₩9,113 | ₩9,381 | ₩8,859 | ₩9,127 | +0.15% | 1.1만 |
|---|
| 2026.09.15 | ₩9,301 | ₩9,475 | ₩9,006 | ₩9,006 | -3.17% | 7.5천 |
|---|
| 2026.09.14 | ₩9,100 | ₩9,448 | ₩9,100 | ₩9,381 | +3.09% | 1.7만 |
|---|
| 2026.09.11 | ₩9,448 | ₩9,636 | ₩9,341 | ₩9,341 | -1.13% | 6천 |
|---|
| 2026.09.10 | ₩10,279 | ₩10,735 | ₩9,368 | ₩9,368 | -8.87% | 8.2천 |
|---|
| 2026.09.09 | ₩11,539 | ₩11,539 | ₩10,212 | ₩10,212 | -11.50% | 8천 |
|---|
| 2026.09.08 | ₩10,534 | ₩11,566 | ₩10,534 | ₩11,499 | +9.16% | 6.6천 |
|---|
| 2026.09.04 | ₩10,628 | ₩11,217 | ₩10,266 | ₩10,266 | -3.40% | 1.7만 |
|---|
| 2026.09.03 | ₩10,507 | ₩10,561 | ₩10,038 | ₩10,185 | -3.06% | 2.4만 |
|---|
| 2026.09.02 | ₩9,180 | ₩10,480 | ₩9,180 | ₩10,360 | +12.85% | 6.6만 |
|---|
| 2026.09.01 | ₩8,805 | ₩8,805 | ₩8,336 | ₩8,336 | -5.33% | 5천 |
|---|
| 2026.08.31 | ₩8,912 | ₩9,395 | ₩8,711 | ₩9,395 | +5.41% | 6.5천 |
|---|
| 2026.08.28 | ₩9,797 | ₩9,864 | ₩8,912 | ₩9,113 | -6.98% | 1.7만 |
|---|
| 2026.08.27 | ₩9,998 | ₩10,212 | ₩9,971 | ₩10,172 | +1.74% | 5.8천 |
|---|
| 2026.08.26 | ₩10,346 | ₩10,400 | ₩9,555 | ₩9,703 | -6.22% | 3.8만 |
|---|
| 2026.08.25 | ₩10,855 | ₩10,869 | ₩10,132 | ₩10,427 | -3.95% | 2.4천 |
|---|
| 2026.08.24 | ₩12,249 | ₩12,263 | ₩10,587 | ₩10,587 | -13.57% | 2.5만 |
|---|
| 2026.08.21 | ₩12,303 | ₩13,227 | ₩12,303 | ₩12,959 | +5.34% | 1.1만 |
|---|
| 2026.08.20 | ₩11,928 | ₩11,968 | ₩10,963 | ₩11,659 | -2.25% | 5.6천 |
|---|
| 2026.08.19 | ₩12,289 | ₩12,289 | ₩11,418 | ₩12,169 | -0.98% | 4.5천 |
|---|
| 2026.08.18 | ₩12,544 | ₩12,732 | ₩12,169 | ₩12,383 | -1.28% | 1.1만 |
|---|
| 2026.08.17 | ₩14,702 | ₩14,702 | ₩13,978 | ₩14,018 | -4.65% | 3.9천 |
|---|
| 2026.08.14 | ₩14,072 | ₩14,300 | ₩13,294 | ₩14,005 | -0.48% | 5.3천 |
|---|
| 2026.08.13 | ₩15,251 | ₩15,291 | ₩14,192 | ₩14,192 | -6.94% | 2.9천 |
|---|
| 2026.08.12 | ₩14,527 | ₩15,559 | ₩14,487 | ₩15,278 | +5.17% | 2.1만 |
|---|
| 2026.08.11 | ₩13,723 | ₩14,353 | ₩12,624 | ₩14,340 | +4.49% | 2.9만 |
|---|
| 2026.08.10 | ₩14,434 | ₩14,849 | ₩13,107 | ₩13,294 | -7.89% | 1.7만 |
|---|
| 2026.08.07 | ₩13,429 | ₩14,474 | ₩13,147 | ₩14,434 | +7.49% | 3.5만 |
|---|
| 2026.08.06 | ₩12,263 | ₩15,318 | ₩12,222 | ₩12,745 | +3.93% | 2.5만 |
|---|
| 2026.08.05 | ₩13,254 | ₩13,898 | ₩12,544 | ₩13,201 | -0.40% | 4.5만 |
|---|
| 2026.08.04 | ₩13,080 | ₩14,112 | ₩12,852 | ₩13,898 | +6.25% | 2.7만 |
|---|
| 2026.08.03 | ₩9,073 | ₩11,834 | ₩9,033 | ₩11,525 | +27.03% | 2.4만 |
|---|
| 2026.07.31 | ₩10,494 | ₩10,601 | ₩9,073 | ₩9,944 | -5.24% | 2.7만 |
|---|
| 2026.07.30 | ₩8,738 | ₩9,823 | ₩8,725 | ₩9,823 | +12.42% | 2.6만 |
|---|
| 2026.07.29 | ₩9,609 | ₩10,091 | ₩8,121 | ₩8,162 | -15.06% | 8.1천 |
|---|
| 2026.07.28 | ₩9,140 | ₩9,730 | ₩8,282 | ₩9,287 | +1.61% | 1.7만 |
|---|
| 2026.07.27 | ₩9,368 | ₩10,158 | ₩9,368 | ₩9,864 | +5.29% | 1.9만 |
|---|
| 2026.07.24 | ₩10,051 | ₩10,172 | ₩9,127 | ₩9,261 | -7.87% | 1.3만 |
|---|
| 2026.07.23 | ₩10,440 | ₩11,579 | ₩9,770 | ₩10,252 | -1.80% | 2.1만 |
|---|
| 2026.07.22 | ₩11,686 | ₩11,780 | ₩11,244 | ₩11,338 | -2.98% | 8.8천 |
|---|
| 2026.07.21 | ₩10,346 | ₩12,182 | ₩10,346 | ₩11,726 | +13.34% | 2.1만 |
|---|
| 2026.07.20 | ₩10,185 | ₩10,467 | ₩9,488 | ₩9,837 | -3.42% | 1.2만 |
|---|
| 2026.07.17 | ₩8,832 | ₩11,003 | ₩8,832 | ₩9,917 | +12.29% | 5만 |
|---|
| 2026.07.16 | ₩11,646 | ₩11,646 | ₩8,389 | ₩9,006 | -22.67% | 8.6만 |
|---|
| 2026.07.15 | ₩15,064 | ₩15,613 | ₩13,187 | ₩13,871 | -7.92% | 2.2만 |
|---|
| 2026.07.14 | ₩15,533 | ₩15,653 | ₩14,876 | ₩14,876 | -4.23% | 8.1천 |
|---|
| 2026.07.13 | ₩16,337 | ₩16,632 | ₩13,991 | ₩14,353 | -12.14% | 1.1만 |
|---|
| 2026.07.10 | ₩17,087 | ₩17,087 | ₩16,417 | ₩17,020 | -0.39% | 9.5천 |
|---|
| 2026.07.09 | ₩17,663 | ₩17,864 | ₩16,886 | ₩17,302 | -2.05% | 6.4천 |
|---|
| 2026.07.08 | ₩17,690 | ₩18,910 | ₩17,422 | ₩17,851 | +0.91% | 1.1만 |
|---|
| 2026.07.07 | ₩20,290 | ₩20,290 | ₩17,489 | ₩17,489 | -13.80% | 6.2천 |
|---|
| 2026.07.06 | ₩23,748 | ₩23,962 | ₩20,759 | ₩20,759 | -12.58% | 1.1만 |
|---|
| 2026.07.02 | ₩25,276 | ₩25,959 | ₩21,979 | ₩23,319 | -7.74% | 4.1천 |
|---|
| 2026.07.01 | ₩24,123 | ₩26,013 | ₩22,582 | ₩24,230 | +0.44% | 2만 |
|---|
| 2026.06.30 | ₩22,528 | ₩25,838 | ₩22,341 | ₩25,490 | +13.15% | 4.5만 |
|---|
| 2026.06.29 | ₩19,285 | ₩24,297 | ₩19,245 | ₩24,297 | +25.99% | 3만 |
|---|
| 2026.06.26 | ₩13,938 | ₩17,784 | ₩13,938 | ₩17,087 | +22.60% | 2.2만 |
|---|
| 2026.06.25 | ₩15,626 | ₩15,626 | ₩13,764 | ₩14,447 | -7.55% | 1.5만 |
|---|
| 2026.06.24 | ₩17,395 | ₩17,395 | ₩15,412 | ₩15,613 | -10.25% | 9.2천 |
|---|
| 2026.06.23 | ₩18,695 | ₩20,384 | ₩17,811 | ₩18,025 | -3.58% | 1.7만 |
|---|
| 2026.06.22 | ₩21,175 | ₩21,175 | ₩18,039 | ₩18,039 | -14.81% | 1.4만 |
|---|
| 2026.06.18 | ₩22,274 | ₩22,300 | ₩20,317 | ₩22,300 | +0.12% | 9.9천 |
|---|
| 2026.06.17 | ₩25,865 | ₩26,951 | ₩24,123 | ₩25,155 | -2.75% | 2.6만 |
|---|
| 2026.06.16 | ₩25,503 | ₩26,669 | ₩23,493 | ₩23,547 | -7.67% | 8.2천 |
|---|
| 2026.06.15 | ₩26,147 | ₩27,581 | ₩24,833 | ₩26,522 | +1.44% | 1.7만 |
|---|
| 2026.06.12 | ₩34,777 | ₩34,777 | ₩23,453 | ₩23,694 | -31.87% | 4.1만 |
|---|
| 2026.06.11 | ₩28,519 | ₩34,804 | ₩28,519 | ₩34,429 | +20.72% | 1.7만 |
|---|
| 2026.06.10 | ₩28,626 | ₩30,851 | ₩28,063 | ₩28,063 | -1.97% | 3.6천 |
|---|
| 2026.06.09 | ₩34,174 | ₩35,850 | ₩27,782 | ₩28,814 | -15.69% | 1.8만 |
|---|
| 2026.06.08 | ₩31,896 | ₩33,330 | ₩30,730 | ₩31,172 | -2.27% | 1.2만 |
|---|
| 2026.06.05 | ₩39,334 | ₩40,741 | ₩30,221 | ₩31,842 | -19.05% | 1.4만 |
|---|
| 2026.06.04 | ₩43,046 | ₩46,544 | ₩42,376 | ₩43,502 | +1.06% | 9.3천 |
|---|
| 2026.06.03 | ₩47,308 | ₩47,576 | ₩43,287 | ₩43,917 | -7.17% | 1.5만 |
|---|
| 2026.06.02 | ₩46,423 | ₩53,245 | ₩46,423 | ₩53,245 | +14.69% | 1.8만 |
|---|
| 2026.06.01 | ₩44,681 | ₩48,300 | ₩39,481 | ₩43,073 | -3.60% | 3.5만 |
|---|
| 2026.05.29 | ₩51,369 | ₩51,382 | ₩42,081 | ₩49,238 | -4.15% | 6.7만 |
|---|
| 2026.05.28 | ₩64,261 | ₩71,270 | ₩59,986 | ₩71,270 | +10.91% | 2.2만 |
|---|
| 2026.05.27 | ₩62,707 | ₩68,148 | ₩56,488 | ₩67,638 | +7.86% | 6.9만 |
|---|
| 2026.05.26 | ₩52,829 | ₩64,328 | ₩52,829 | ₩57,802 | +9.41% | 7.7만 |
|---|
| 2026.05.22 | ₩40,929 | ₩47,496 | ₩40,929 | ₩45,928 | +12.21% | 3.5만 |
|---|
| 2026.05.21 | ₩33,705 | ₩38,570 | ₩33,504 | ₩38,369 | +13.84% | 1만 |
|---|