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 | ₩7,008 | ₩7,049 | ₩5,481 | ₩6,338 | -9.56% | 7.8만 |
| 2026.10.08 | ₩8,523 | ₩8,523 | ₩7,853 | ₩8,040 | -5.66% | 3.4만 |
| 2026.10.07 | ₩9,260 | ₩9,260 | ₩8,657 | ₩9,206 | -0.58% | 1.7만 |
| 2026.10.06 | ₩9,380 | ₩10,466 | ₩9,380 | ₩9,997 | +6.57% | 2만 |
| 2026.10.05 | ₩8,831 | ₩8,831 | ₩8,442 | ₩8,576 | -2.88% | 1.1만 |
| 2026.10.02 | ₩7,812 | ₩8,844 | ₩7,786 | ₩8,630 | +10.46% | 4만 |
| 2026.10.01 | ₩9,018 | ₩9,072 | ₩8,214 | ₩8,214 | -8.92% | 2.9만 |
| 2026.09.30 | ₩9,179 | ₩9,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,791 |
| -4.23% |
| 2.5만 |
| 2026.09.29 | ₩10,707 | ₩10,707 | ₩8,710 | ₩8,938 | -16.52% | 4.2만 |
|---|
| 2026.09.28 | ₩9,380 | ₩9,809 | ₩9,286 | ₩9,447 | +0.71% | 1.9만 |
|---|
| 2026.09.25 | ₩9,715 | ₩10,131 | ₩9,487 | ₩9,702 | -0.14% | 2만 |
|---|
| 2026.09.24 | ₩9,032 | ₩9,903 | ₩8,710 | ₩9,501 | +5.19% | 4.8만 |
|---|
| 2026.09.23 | ₩10,171 | ₩10,171 | ₩9,206 | ₩9,206 | -9.49% | 1.4만 |
|---|
| 2026.09.22 | ₩9,997 | ₩10,894 | ₩9,662 | ₩10,345 | +3.49% | 1.3만 |
|---|
| 2026.09.21 | ₩9,688 | ₩9,889 | ₩9,621 | ₩9,782 | +0.97% | 1.3만 |
|---|
| 2026.09.18 | ₩9,005 | ₩9,005 | ₩8,710 | ₩8,817 | -2.08% | 7.3천 |
|---|
| 2026.09.17 | ₩9,903 | ₩10,412 | ₩9,715 | ₩10,184 | +2.84% | 8.6천 |
|---|
| 2026.09.16 | ₩9,112 | ₩9,380 | ₩8,858 | ₩9,126 | +0.15% | 1.1만 |
|---|
| 2026.09.15 | ₩9,300 | ₩9,474 | ₩9,005 | ₩9,005 | -3.17% | 7.5천 |
|---|
| 2026.09.14 | ₩9,099 | ₩9,447 | ₩9,099 | ₩9,380 | +3.09% | 1.7만 |
|---|
| 2026.09.11 | ₩9,447 | ₩9,635 | ₩9,340 | ₩9,340 | -1.13% | 6천 |
|---|
| 2026.09.10 | ₩10,278 | ₩10,734 | ₩9,367 | ₩9,367 | -8.87% | 8.2천 |
|---|
| 2026.09.09 | ₩11,538 | ₩11,538 | ₩10,211 | ₩10,211 | -11.50% | 8천 |
|---|
| 2026.09.08 | ₩10,533 | ₩11,564 | ₩10,533 | ₩11,497 | +9.16% | 6.6천 |
|---|
| 2026.09.04 | ₩10,626 | ₩11,216 | ₩10,265 | ₩10,265 | -3.40% | 1.7만 |
|---|
| 2026.09.03 | ₩10,506 | ₩10,559 | ₩10,037 | ₩10,184 | -3.06% | 2.4만 |
|---|
| 2026.09.02 | ₩9,179 | ₩10,479 | ₩9,179 | ₩10,358 | +12.85% | 6.6만 |
|---|
| 2026.09.01 | ₩8,804 | ₩8,804 | ₩8,335 | ₩8,335 | -5.33% | 5천 |
|---|
| 2026.08.31 | ₩8,911 | ₩9,394 | ₩8,710 | ₩9,394 | +5.41% | 6.5천 |
|---|
| 2026.08.28 | ₩9,796 | ₩9,863 | ₩8,911 | ₩9,112 | -6.98% | 1.7만 |
|---|
| 2026.08.27 | ₩9,997 | ₩10,211 | ₩9,970 | ₩10,171 | +1.74% | 5.8천 |
|---|
| 2026.08.26 | ₩10,345 | ₩10,399 | ₩9,554 | ₩9,702 | -6.22% | 3.8만 |
|---|
| 2026.08.25 | ₩10,854 | ₩10,868 | ₩10,131 | ₩10,425 | -3.95% | 2.4천 |
|---|
| 2026.08.24 | ₩12,248 | ₩12,261 | ₩10,586 | ₩10,586 | -13.57% | 2.5만 |
|---|
| 2026.08.21 | ₩12,301 | ₩13,226 | ₩12,301 | ₩12,958 | +5.34% | 1.1만 |
|---|
| 2026.08.20 | ₩11,926 | ₩11,966 | ₩10,961 | ₩11,658 | -2.25% | 5.6천 |
|---|
| 2026.08.19 | ₩12,288 | ₩12,288 | ₩11,417 | ₩12,167 | -0.98% | 4.5천 |
|---|
| 2026.08.18 | ₩12,543 | ₩12,730 | ₩12,167 | ₩12,382 | -1.28% | 1.1만 |
|---|
| 2026.08.17 | ₩14,700 | ₩14,700 | ₩13,976 | ₩14,017 | -4.65% | 3.9천 |
|---|
| 2026.08.14 | ₩14,070 | ₩14,298 | ₩13,293 | ₩14,003 | -0.48% | 5.3천 |
|---|
| 2026.08.13 | ₩15,249 | ₩15,290 | ₩14,191 | ₩14,191 | -6.94% | 2.9천 |
|---|
| 2026.08.12 | ₩14,526 | ₩15,558 | ₩14,486 | ₩15,276 | +5.17% | 2.1만 |
|---|
| 2026.08.11 | ₩13,722 | ₩14,352 | ₩12,623 | ₩14,338 | +4.49% | 2.9만 |
|---|
| 2026.08.10 | ₩14,432 | ₩14,847 | ₩13,105 | ₩13,293 | -7.89% | 1.7만 |
|---|
| 2026.08.07 | ₩13,427 | ₩14,472 | ₩13,146 | ₩14,432 | +7.49% | 3.5만 |
|---|
| 2026.08.06 | ₩12,261 | ₩15,316 | ₩12,221 | ₩12,744 | +3.93% | 2.5만 |
|---|
| 2026.08.05 | ₩13,253 | ₩13,896 | ₩12,543 | ₩13,199 | -0.40% | 4.5만 |
|---|
| 2026.08.04 | ₩13,079 | ₩14,110 | ₩12,851 | ₩13,896 | +6.25% | 2.7만 |
|---|
| 2026.08.03 | ₩9,072 | ₩11,832 | ₩9,032 | ₩11,524 | +27.03% | 2.4만 |
|---|
| 2026.07.31 | ₩10,492 | ₩10,600 | ₩9,072 | ₩9,943 | -5.24% | 2.7만 |
|---|
| 2026.07.30 | ₩8,737 | ₩9,822 | ₩8,724 | ₩9,822 | +12.42% | 2.6만 |
|---|
| 2026.07.29 | ₩9,608 | ₩10,090 | ₩8,121 | ₩8,161 | -15.06% | 8.1천 |
|---|
| 2026.07.28 | ₩9,139 | ₩9,729 | ₩8,281 | ₩9,286 | +1.61% | 1.7만 |
|---|
| 2026.07.27 | ₩9,367 | ₩10,157 | ₩9,367 | ₩9,863 | +5.29% | 1.9만 |
|---|
| 2026.07.24 | ₩10,050 | ₩10,171 | ₩9,126 | ₩9,260 | -7.87% | 1.3만 |
|---|
| 2026.07.23 | ₩10,439 | ₩11,578 | ₩9,769 | ₩10,251 | -1.80% | 2.1만 |
|---|
| 2026.07.22 | ₩11,685 | ₩11,779 | ₩11,243 | ₩11,337 | -2.98% | 8.8천 |
|---|
| 2026.07.21 | ₩10,345 | ₩12,181 | ₩10,345 | ₩11,725 | +13.34% | 2.1만 |
|---|
| 2026.07.20 | ₩10,184 | ₩10,466 | ₩9,487 | ₩9,836 | -3.42% | 1.2만 |
|---|
| 2026.07.17 | ₩8,831 | ₩11,002 | ₩8,831 | ₩9,916 | +12.29% | 5만 |
|---|
| 2026.07.16 | ₩11,645 | ₩11,645 | ₩8,389 | ₩9,005 | -22.67% | 8.6만 |
|---|
| 2026.07.15 | ₩15,062 | ₩15,611 | ₩13,186 | ₩13,869 | -7.92% | 2.2만 |
|---|
| 2026.07.14 | ₩15,531 | ₩15,651 | ₩14,874 | ₩14,874 | -4.23% | 8.1천 |
|---|
| 2026.07.13 | ₩16,335 | ₩16,630 | ₩13,990 | ₩14,352 | -12.14% | 1.1만 |
|---|
| 2026.07.10 | ₩17,085 | ₩17,085 | ₩16,415 | ₩17,018 | -0.39% | 9.5천 |
|---|
| 2026.07.09 | ₩17,661 | ₩17,862 | ₩16,884 | ₩17,300 | -2.05% | 6.4천 |
|---|
| 2026.07.08 | ₩17,688 | ₩18,908 | ₩17,420 | ₩17,849 | +0.91% | 1.1만 |
|---|
| 2026.07.07 | ₩20,288 | ₩20,288 | ₩17,487 | ₩17,487 | -13.80% | 6.2천 |
|---|
| 2026.07.06 | ₩23,745 | ₩23,960 | ₩20,757 | ₩20,757 | -12.58% | 1.1만 |
|---|
| 2026.07.02 | ₩25,273 | ₩25,956 | ₩21,976 | ₩23,316 | -7.74% | 4.1천 |
|---|
| 2026.07.01 | ₩24,120 | ₩26,010 | ₩22,579 | ₩24,228 | +0.44% | 2만 |
|---|
| 2026.06.30 | ₩22,526 | ₩25,836 | ₩22,338 | ₩25,487 | +13.15% | 4.5만 |
|---|
| 2026.06.29 | ₩19,283 | ₩24,295 | ₩19,243 | ₩24,295 | +25.99% | 3만 |
|---|
| 2026.06.26 | ₩13,936 | ₩17,782 | ₩13,936 | ₩17,085 | +22.60% | 2.2만 |
|---|
| 2026.06.25 | ₩15,625 | ₩15,625 | ₩13,762 | ₩14,445 | -7.55% | 1.5만 |
|---|
| 2026.06.24 | ₩17,393 | ₩17,393 | ₩15,410 | ₩15,611 | -10.25% | 9.2천 |
|---|
| 2026.06.23 | ₩18,693 | ₩20,382 | ₩17,809 | ₩18,023 | -3.58% | 1.7만 |
|---|
| 2026.06.22 | ₩21,172 | ₩21,172 | ₩18,037 | ₩18,037 | -14.81% | 1.4만 |
|---|
| 2026.06.18 | ₩22,271 | ₩22,298 | ₩20,315 | ₩22,298 | +0.12% | 9.9천 |
|---|
| 2026.06.17 | ₩25,862 | ₩26,948 | ₩24,120 | ₩25,152 | -2.75% | 2.6만 |
|---|
| 2026.06.16 | ₩25,501 | ₩26,666 | ₩23,491 | ₩23,544 | -7.67% | 8.2천 |
|---|
| 2026.06.15 | ₩26,144 | ₩27,578 | ₩24,831 | ₩26,519 | +1.44% | 1.7만 |
|---|
| 2026.06.12 | ₩34,774 | ₩34,774 | ₩23,450 | ₩23,692 | -31.87% | 4.1만 |
|---|
| 2026.06.11 | ₩28,516 | ₩34,800 | ₩28,516 | ₩34,425 | +20.72% | 1.7만 |
|---|
| 2026.06.10 | ₩28,623 | ₩30,847 | ₩28,060 | ₩28,060 | -1.97% | 3.6천 |
|---|
| 2026.06.09 | ₩34,171 | ₩35,846 | ₩27,779 | ₩28,810 | -15.69% | 1.8만 |
|---|
| 2026.06.08 | ₩31,892 | ₩33,326 | ₩30,727 | ₩31,169 | -2.27% | 1.2만 |
|---|
| 2026.06.05 | ₩39,330 | ₩40,737 | ₩30,217 | ₩31,839 | -19.05% | 1.4만 |
|---|
| 2026.06.04 | ₩43,041 | ₩46,539 | ₩42,371 | ₩43,497 | +1.06% | 9.3천 |
|---|
| 2026.06.03 | ₩47,303 | ₩47,571 | ₩43,283 | ₩43,912 | -7.17% | 1.5만 |
|---|
| 2026.06.02 | ₩46,418 | ₩53,239 | ₩46,418 | ₩53,239 | +14.69% | 1.8만 |
|---|
| 2026.06.01 | ₩44,676 | ₩48,294 | ₩39,477 | ₩43,068 | -3.60% | 3.5만 |
|---|
| 2026.05.29 | ₩51,363 | ₩51,376 | ₩42,077 | ₩49,232 | -4.15% | 6.7만 |
|---|
| 2026.05.28 | ₩64,254 | ₩71,262 | ₩59,979 | ₩71,262 | +10.91% | 2.2만 |
|---|
| 2026.05.27 | ₩62,700 | ₩68,140 | ₩56,482 | ₩67,631 | +7.86% | 6.9만 |
|---|
| 2026.05.26 | ₩52,824 | ₩64,321 | ₩52,824 | ₩57,795 | +9.41% | 7.7만 |
|---|
| 2026.05.22 | ₩40,924 | ₩47,490 | ₩40,924 | ₩45,922 | +12.21% | 3.5만 |
|---|
| 2026.05.21 | ₩33,702 | ₩38,566 | ₩33,501 | ₩38,365 | +13.84% | 1만 |
|---|