시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long AXTI Daily Target ETF 과거 주가
T-REX 2X Long AXTI Daily Target ETF · AXTU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long AXTI Daily Target ETF · AXTU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,573 | ₩57,088 | ₩47,029 | ₩47,110 | -13.68% | 10.1만 |
| 2026.10.08 | ₩60,245 | ₩60,365 | ₩51,096 | ₩52,192 | -13.37% | 10.7만 |
| 2026.10.07 | ₩65,341 | ₩68,591 | ₩63,375 | ₩65,327 | -0.02% | 6.7만 |
| 2026.10.06 | ₩80,255 | ₩80,255 | ₩72,497 | ₩72,564 | -9.58% | 7.2만 |
| 2026.10.05 | ₩77,767 | ₩78,971 | ₩72,524 | ₩77,031 | -0.95% | 2.4만 |
| 2026.10.02 | ₩70,638 | ₩78,610 | ₩68,190 | ₩75,841 | +7.37% | 10.5만 |
| 2026.10.01 | ₩62,773 | ₩71,159 | ₩62,398 | ₩69,206 | +10.25% | 11.4만 |
| 2026.09.30 | ₩67,468 | ₩72,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,943 |
| -8.19% |
| 8.2만 |
| 2026.09.29 | ₩60,954 | ₩69,233 | ₩59,803 | ₩63,334 | +3.91% | 7.2만 |
|---|
| 2026.09.28 | ₩61,435 | ₩63,736 | ₩53,182 | ₩56,740 | -7.64% | 5.5만 |
|---|
| 2026.09.25 | ₩62,733 | ₩67,280 | ₩59,897 | ₩65,408 | +4.26% | 6.3만 |
|---|
| 2026.09.24 | ₩52,313 | ₩64,913 | ₩51,684 | ₩60,485 | +15.62% | 8.3만 |
|---|
| 2026.09.23 | ₩64,873 | ₩65,180 | ₩56,192 | ₩56,192 | -13.38% | 7.1만 |
|---|
| 2026.09.22 | ₩61,676 | ₩66,973 | ₩59,522 | ₩64,204 | +4.10% | 9.4만 |
|---|
| 2026.09.21 | ₩57,730 | ₩70,183 | ₩57,342 | ₩67,829 | +17.49% | 12.1만 |
|---|
| 2026.09.18 | ₩52,072 | ₩54,466 | ₩49,490 | ₩53,142 | +2.05% | 7만 |
|---|
| 2026.09.17 | ₩50,547 | ₩50,601 | ₩46,080 | ₩49,477 | -2.12% | 9.9만 |
|---|
| 2026.09.16 | ₩38,830 | ₩47,698 | ₩38,683 | ₩44,809 | +15.40% | 10.5만 |
|---|
| 2026.09.15 | ₩38,924 | ₩38,924 | ₩35,968 | ₩36,476 | -6.29% | 4.9만 |
|---|
| 2026.09.14 | ₩39,071 | ₩42,936 | ₩35,767 | ₩35,954 | -7.98% | 7.9만 |
|---|
| 2026.09.11 | ₩48,741 | ₩52,661 | ₩46,735 | ₩46,909 | -3.76% | 4.4만 |
|---|
| 2026.09.10 | ₩48,260 | ₩53,410 | ₩46,815 | ₩47,016 | -2.58% | 4.3만 |
|---|
| 2026.09.09 | ₩52,527 | ₩61,275 | ₩52,353 | ₩53,222 | +1.32% | 11.1만 |
|---|
| 2026.09.08 | ₩46,922 | ₩56,018 | ₩44,475 | ₩54,654 | +16.48% | 9.7만 |
|---|
| 2026.09.04 | ₩38,629 | ₩44,541 | ₩36,703 | ₩43,685 | +13.09% | 10.8만 |
|---|
| 2026.09.03 | ₩36,155 | ₩38,442 | ₩32,530 | ₩36,743 | +1.63% | 7.7만 |
|---|
| 2026.09.02 | ₩36,449 | ₩40,957 | ₩35,941 | ₩37,653 | +3.30% | 6.2만 |
|---|
| 2026.09.01 | ₩38,696 | ₩39,619 | ₩34,737 | ₩36,757 | -5.01% | 12.6만 |
|---|
| 2026.08.31 | ₩40,422 | ₩45,906 | ₩40,127 | ₩42,736 | +5.72% | 6.4만 |
|---|
| 2026.08.28 | ₩50,828 | ₩50,828 | ₩40,034 | ₩40,127 | -21.05% | 7.5만 |
|---|
| 2026.08.27 | ₩57,770 | ₩59,656 | ₩51,697 | ₩53,757 | -6.95% | 6.9만 |
|---|
| 2026.08.26 | ₩51,804 | ₩53,503 | ₩48,554 | ₩51,256 | -1.06% | 3.1만 |
|---|
| 2026.08.25 | ₩55,015 | ₩59,683 | ₩54,052 | ₩54,613 | -0.73% | 3.3만 |
|---|
| 2026.08.24 | ₩53,543 | ₩53,543 | ₩45,237 | ₩51,203 | -4.37% | 6.1만 |
|---|
| 2026.08.21 | ₩69,153 | ₩69,153 | ₩56,446 | ₩60,459 | -12.57% | 7.3만 |
|---|
| 2026.08.20 | ₩64,873 | ₩67,548 | ₩58,318 | ₩65,274 | +0.62% | 10.3만 |
|---|
| 2026.08.19 | ₩88,147 | ₩89,618 | ₩64,739 | ₩66,076 | -25.04% | 15.2만 |
|---|
| 2026.08.18 | ₩98,847 | ₩114,363 | ₩79,318 | ₩84,535 | -14.48% | 21만 |
|---|
| 2026.08.17 | ₩96,038 | ₩120,917 | ₩92,694 | ₩117,440 | +22.28% | 21만 |
|---|
| 2026.08.14 | ₩81,592 | ₩93,764 | ₩77,178 | ₩86,675 | +6.23% | 11.9만 |
|---|
| 2026.08.13 | ₩74,503 | ₩84,936 | ₩74,503 | ₩78,382 | +5.21% | 8.7만 |
|---|
| 2026.08.12 | ₩89,350 | ₩90,688 | ₩70,490 | ₩80,790 | -9.58% | 16.5만 |
|---|
| 2026.08.11 | ₩73,701 | ₩74,904 | ₩67,815 | ₩71,293 | -3.27% | 8.2만 |
|---|
| 2026.08.10 | ₩109,548 | ₩111,153 | ₩70,490 | ₩71,561 | -34.68% | 14.9만 |
|---|
| 2026.08.07 | ₩87,076 | ₩109,414 | ₩86,675 | ₩107,809 | +23.81% | 25만 |
|---|
| 2026.08.06 | ₩68,217 | ₩83,331 | ₩63,803 | ₩79,318 | +16.27% | 16.2만 |
|---|
| 2026.08.05 | ₩57,516 | ₩81,860 | ₩55,911 | ₩66,478 | +15.58% | 12.9만 |
|---|
| 2026.08.04 | ₩60,459 | ₩66,879 | ₩50,427 | ₩60,726 | +0.44% | 25.7만 |
|---|
| 2026.08.03 | ₩46,949 | ₩71,561 | ₩41,465 | ₩67,147 | +43.02% | 16.4만 |
|---|
| 2026.07.31 | ₩62,064 | ₩64,605 | ₩46,147 | ₩52,567 | -15.30% | 27.3만 |
|---|
| 2026.07.30 | ₩26,752 | ₩35,446 | ₩26,752 | ₩33,573 | +25.50% | 15.9만 |
|---|
| 2026.07.29 | ₩31,567 | ₩32,102 | ₩21,535 | ₩21,803 | -30.93% | 4.6만 |
|---|
| 2026.07.28 | ₩32,102 | ₩32,102 | ₩25,414 | ₩29,828 | -7.08% | 2.9만 |
|---|
| 2026.07.27 | ₩39,057 | ₩40,796 | ₩32,637 | ₩38,255 | -2.05% | 2.1만 |
|---|
| 2026.07.24 | ₩44,274 | ₩44,943 | ₩35,312 | ₩37,318 | -15.71% | 1.8만 |
|---|
| 2026.07.23 | ₩45,344 | ₩55,376 | ₩45,344 | ₩47,484 | +4.72% | 3만 |
|---|
| 2026.07.22 | ₩50,159 | ₩54,841 | ₩46,815 | ₩47,752 | -4.80% | 3.9만 |
|---|
| 2026.07.21 | ₩48,420 | ₩54,707 | ₩45,611 | ₩54,306 | +12.15% | 5만 |
|---|
| 2026.07.20 | ₩37,318 | ₩44,541 | ₩37,185 | ₩41,465 | +11.11% | 5.7만 |
|---|
| 2026.07.17 | ₩32,637 | ₩40,395 | ₩30,631 | ₩36,650 | +12.30% | 4.1만 |
|---|
| 2026.07.16 | ₩46,949 | ₩46,949 | ₩35,446 | ₩36,248 | -22.79% | 3.3만 |
|---|
| 2026.07.15 | ₩57,783 | ₩61,796 | ₩46,280 | ₩51,631 | -10.65% | 3.6만 |
|---|
| 2026.07.14 | ₩54,172 | ₩62,064 | ₩51,631 | ₩60,057 | +10.86% | 6.5만 |
|---|
| 2026.07.13 | ₩55,777 | ₩56,446 | ₩41,599 | ₩46,949 | -15.83% | 7.4만 |
|---|
| 2026.07.10 | ₩71,159 | ₩72,096 | ₩54,573 | ₩61,930 | -12.97% | 4.7만 |
|---|
| 2026.07.09 | ₩80,924 | ₩84,401 | ₩72,497 | ₩74,904 | -7.44% | 3.4만 |
|---|
| 2026.07.08 | ₩66,076 | ₩78,516 | ₩61,930 | ₩69,420 | +5.06% | 4만 |
|---|
| 2026.07.07 | ₩68,083 | ₩84,401 | ₩63,803 | ₩64,739 | -4.91% | 4.7만 |
|---|
| 2026.07.06 | ₩74,102 | ₩88,815 | ₩70,357 | ₩78,115 | +5.42% | 5.2만 |
|---|
| 2026.07.02 | ₩80,389 | ₩89,217 | ₩54,841 | ₩63,000 | -21.63% | 5만 |
|---|
| 2026.07.01 | ₩93,631 | ₩95,102 | ₩81,325 | ₩84,803 | -9.43% | 2.7만 |
|---|
| 2026.06.30 | ₩103,127 | ₩109,147 | ₩97,643 | ₩106,204 | +2.98% | 2만 |
|---|
| 2026.06.29 | ₩92,561 | ₩105,669 | ₩84,268 | ₩104,197 | +12.57% | 6.4만 |
|---|
| 2026.06.26 | ₩89,484 | ₩101,790 | ₩86,943 | ₩100,586 | +12.41% | 3.5만 |
|---|
| 2026.06.25 | ₩112,223 | ₩112,223 | ₩84,268 | ₩98,045 | -12.63% | 4.7만 |
|---|
| 2026.06.24 | ₩128,140 | ₩128,140 | ₩91,758 | ₩100,319 | -21.71% | 9.9만 |
|---|
| 2026.06.23 | ₩152,618 | ₩164,522 | ₩121,051 | ₩127,204 | -16.65% | 6.2만 |
|---|
| 2026.06.22 | ₩192,210 | ₩196,089 | ₩155,293 | ₩184,987 | -3.76% | 8.2만 |
|---|
| 2026.06.18 | ₩202,108 | ₩207,994 | ₩142,051 | ₩157,299 | -22.17% | 8.6만 |
|---|
| 2026.06.17 | ₩207,860 | ₩212,809 | ₩184,586 | ₩187,662 | -9.72% | 3.6만 |
|---|
| 2026.06.16 | ₩267,516 | ₩278,752 | ₩191,274 | ₩192,076 | -28.20% | 4.9만 |
|---|
| 2026.06.15 | ₩269,389 | ₩306,306 | ₩254,140 | ₩281,159 | +4.37% | 6.7만 |
|---|
| 2026.06.12 | ₩188,331 | ₩243,975 | ₩181,643 | ₩219,898 | +16.76% | 3.6만 |
|---|
| 2026.06.11 | ₩195,153 | ₩195,153 | ₩158,369 | ₩183,248 | -6.10% | 3만 |
|---|
| 2026.06.10 | ₩152,217 | ₩190,070 | ₩150,076 | ₩171,745 | +12.83% | 2.7만 |
|---|
| 2026.06.09 | ₩226,319 | ₩226,319 | ₩134,962 | ₩143,790 | -36.47% | 2.9만 |
|---|
| 2026.06.08 | ₩215,217 | ₩226,452 | ₩193,280 | ₩202,376 | -5.97% | 2만 |
|---|
| 2026.06.05 | ₩256,147 | ₩276,210 | ₩184,586 | ₩193,280 | -24.54% | 3.3만 |
|---|
| 2026.06.04 | ₩280,089 | ₩321,019 | ₩263,236 | ₩284,236 | +1.48% | 2.2만 |
|---|
| 2026.06.03 | ₩313,261 | ₩335,064 | ₩277,414 | ₩291,325 | -7.00% | 1.9만 |
|---|
| 2026.06.02 | ₩347,236 | ₩381,210 | ₩296,274 | ₩311,389 | -10.32% | 2.6만 |
|---|
| 2026.06.01 | ₩235,414 | ₩338,943 | ₩220,968 | ₩307,911 | +30.80% | 3.3만 |
|---|
| 2026.05.29 | ₩341,083 | ₩341,083 | ₩254,274 | ₩271,663 | -20.35% | 3.2만 |
|---|
| 2026.05.28 | ₩434,714 | ₩434,714 | ₩343,357 | ₩350,045 | -19.48% | 2.5만 |
|---|
| 2026.05.27 | ₩475,242 | ₩475,242 | ₩343,624 | ₩394,586 | -16.97% | 2.2만 |
|---|
| 2026.05.26 | ₩539,580 | ₩539,981 | ₩461,064 | ₩467,752 | -13.31% | 1.2만 |
|---|
| 2026.05.22 | ₩394,854 | ₩528,344 | ₩367,032 | ₩522,860 | +32.42% | 2.2만 |
|---|
| 2026.05.21 | ₩302,962 | ₩399,669 | ₩297,879 | ₩395,656 | +30.60% | 1.7만 |
|---|
| 2026.05.20 | ₩369,172 | ₩375,860 | ₩287,580 | ₩303,096 | -17.90% | 1.8만 |
|---|
| 2026.05.19 | ₩306,172 | ₩366,497 | ₩296,943 | ₩354,726 | +15.86% | 1.1만 |
|---|
| 2026.05.18 | ₩447,956 | ₩447,956 | ₩311,389 | ₩314,599 | -29.77% | 1.4만 |
|---|
| 2026.05.15 | ₩341,083 | ₩473,771 | ₩341,083 | ₩443,007 | +29.88% | 1.4만 |
|---|
| 2026.05.14 | ₩401,408 | ₩428,561 | ₩359,408 | ₩384,287 | -4.27% | 1.3만 |
|---|
| 2026.05.13 | ₩501,191 | ₩508,280 | ₩397,261 | ₩434,178 | -13.37% | 1.8만 |
|---|
| 2026.05.12 | ₩441,401 | ₩483,535 | ₩378,000 | ₩441,401 | 0.00% | 1.4만 |
|---|
| 2026.05.11 | ₩404,752 | ₩508,280 | ₩366,497 | ₩463,471 | +14.51% | 2.4만 |
|---|
| 2026.05.08 | ₩406,357 | ₩478,987 | ₩347,102 | ₩399,803 | -1.61% | 1.6만 |
|---|
| 2026.05.07 | ₩321,019 | ₩354,459 | ₩303,631 | ₩348,707 | +8.63% | 5.9천 |
|---|
| 2026.05.06 | ₩358,471 | ₩365,828 | ₩250,930 | ₩327,440 | -8.66% | 1만 |
|---|
| 2026.05.05 | ₩354,325 | ₩355,796 | ₩318,478 | ₩343,491 | -3.06% | 1.3천 |
|---|