시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long CRCL Daily Target ETF 과거 주가
T-REX 2X Long CRCL Daily Target ETF · CCUP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long CRCL Daily Target ETF · CCUP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,697 | ₩31,152 | ₩25,693 | ₩29,381 | +2.38% | 45.9만 |
| 2026.09.28–2026.10.02 | ₩31,480 | ₩32,425 | ₩26,565 | ₩27,001 | -14.23% | 48.6만 |
| 2026.09.21–2026.09.25 | ₩39,881 | ₩41,262 | ₩31,942 | ₩32,948 | -17.38% | 58.9만 |
| 2026.09.14–2026.09.18 | ₩37,333 | ₩41,090 | ₩25,707 | ₩35,295 | -5.46% | 88.2만 |
| 2026.09.08–2026.09.11 | ₩43,515 | ₩43,917 | ₩34,892 | ₩35,509 | -18.40% | 39만 |
| 2026.08.31–2026.09.04 | ₩34,128 | ₩46,626 | ₩32,988 | ₩45,727 | +33.99% | 70.1만 |
| 2026.08.24–2026.08.28 | ₩36,542 | ₩42,134 | ₩32,546 | ₩34,128 | -6.61% | 84.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,291 |
| ₩23,346 |
| ₩35,536 |
| +50.14% |
| 394.5만 |
| 2026.08.10–2026.08.14 | ₩21,456 | ₩26,954 | ₩19,645 | ₩24,004 | +11.87% | 329.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,762 | ₩21,992 | ₩15,824 | ₩20,986 | +25.20% | 292.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,310 | ₩20,960 | ₩16,226 | ₩18,506 | -4.17% | 174.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,237 | ₩25,613 | ₩17,299 | ₩18,774 | +2.94% | 361.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,383 | ₩22,126 | ₩16,896 | ₩17,969 | -11.84% | 413.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,053 | ₩26,015 | ₩19,163 | ₩21,858 | +3.82% | 408.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,904 | ₩30,843 | ₩19,444 | ₩21,120 | -29.37% | 433.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,536 | ₩38,754 | ₩24,272 | ₩28,831 | -18.87% | 237.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,413 | ₩41,021 | ₩31,781 | ₩34,597 | -7.53% | 137.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,888 | ₩41,839 | ₩32,452 | ₩33,122 | -14.83% | 204.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,585 | ₩68,658 | ₩33,659 | ₩35,670 | -47.22% | 237.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩73,553 | ₩74,961 | ₩54,980 | ₩73,486 | -0.09% | 120.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩74,558 | ₩82,068 | ₩67,049 | ₩74,693 | +0.18% | 134.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,091 | ₩115,928 | ₩67,451 | ₩75,765 | -11.99% | 372.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,877 | ₩91,723 | ₩71,742 | ₩77,240 | +7.46% | 245.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,221 | ₩63,026 | ₩51,427 | ₩63,026 | +1.29% | 61.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,988 | ₩74,223 | ₩59,472 | ₩63,562 | -6.51% | 82.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,153 | ₩80,861 | ₩49,817 | ₩73,083 | +45.72% | 107.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,137 | ₩69,865 | ₩47,873 | ₩51,695 | -12.59% | 98.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,965 | ₩67,049 | ₩48,007 | ₩55,248 | -13.63% | 86.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩113,849 | ₩119,750 | ₩56,388 | ₩60,210 | -47.11% | 209.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,083 | ₩137,450 | ₩107,278 | ₩116,933 | +8.19% | 183.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩84,214 | ₩113,849 | ₩83,409 | ₩99,367 | +17.99% | 222.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,153 | ₩91,857 | ₩50,019 | ₩78,850 | +57.22% | 295.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,452 | ₩63,630 | ₩29,770 | ₩54,176 | +66.94% | 321만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,636 | ₩35,871 | ₩27,490 | ₩33,525 | +13.12% | 74.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,820 | ₩32,586 | ₩26,002 | ₩30,440 | +13.50% | 83.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,061 | ₩34,061 | ₩21,590 | ₩27,758 | -18.50% | 80.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,252 | ₩52,566 | ₩33,860 | ₩36,206 | -18.18% | 56.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,360 | ₩54,176 | ₩43,850 | ₩45,727 | -10.97% | 23.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,478 | ₩71,474 | ₩51,829 | ₩56,053 | -7.32% | 43.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,513 | ₩71,340 | ₩57,260 | ₩63,294 | -4.84% | 30.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,333 | ₩65,936 | ₩57,528 | ₩64,367 | +10.34% | 25.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,742 | ₩77,240 | ₩59,070 | ₩61,417 | -14.39% | 32.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,122 | ₩69,329 | ₩52,969 | ₩69,195 | +1.57% | 62.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩73,218 | ₩80,311 | ₩64,099 | ₩67,049 | -8.42% | 66.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,003 | ₩75,497 | ₩55,718 | ₩71,206 | +20.68% | 104.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,432 | ₩65,172 | ₩46,130 | ₩63,160 | +20.46% | 68.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,658 | ₩68,658 | ₩42,375 | ₩51,091 | -25.59% | 76.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩122,834 | ₩128,332 | ₩68,122 | ₩69,060 | -43.78% | 51.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩172,450 | ₩172,450 | ₩97,355 | ₩112,508 | -34.76% | 23만 |
|---|
| 2025.10.27–2025.10.31 | ₩236,415 | ₩238,158 | ₩163,868 | ₩175,937 | -25.58% | 21.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩189,480 | ₩227,967 | ₩167,354 | ₩221,798 | +17.06% | 22.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩217,239 | ₩223,944 | ₩169,768 | ₩178,350 | -17.90% | 25.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩261,759 | ₩290,054 | ₩198,465 | ₩199,940 | -23.62% | 15.1만 |
|---|