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 | ₩28,676 | ₩31,130 | ₩25,675 | ₩29,360 | +2.38% | 45.9만 |
| 2026.09.28–2026.10.02 | ₩31,457 | ₩32,402 | ₩26,546 | ₩26,981 | -14.23% | 48.6만 |
| 2026.09.21–2026.09.25 | ₩39,852 | ₩41,232 | ₩31,919 | ₩32,924 | -17.38% | 58.9만 |
| 2026.09.14–2026.09.18 | ₩37,306 | ₩41,061 | ₩25,688 | ₩35,269 | -5.46% | 88.2만 |
| 2026.09.08–2026.09.11 | ₩43,484 | ₩43,886 | ₩34,867 | ₩35,484 | -18.40% | 39만 |
| 2026.08.31–2026.09.04 | ₩34,104 | ₩46,592 | ₩32,964 | ₩45,695 | +33.99% | 70.1만 |
| 2026.08.24–2026.08.28 | ₩36,516 | ₩42,103 | ₩32,522 | ₩34,104 | -6.61% | 84.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,651 |
| ₩39,263 |
| ₩23,330 |
| ₩35,511 |
| +50.14% |
| 394.5만 |
| 2026.08.10–2026.08.14 | ₩21,440 | ₩26,934 | ₩19,631 | ₩23,986 | +11.87% | 329.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,750 | ₩21,976 | ₩15,812 | ₩20,971 | +25.20% | 292.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,296 | ₩20,945 | ₩16,214 | ₩18,492 | -4.17% | 174.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,224 | ₩25,594 | ₩17,286 | ₩18,760 | +2.94% | 361.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,368 | ₩22,110 | ₩16,884 | ₩17,956 | -11.84% | 413.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,038 | ₩25,996 | ₩19,149 | ₩21,842 | +3.82% | 408.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,882 | ₩30,820 | ₩19,430 | ₩21,105 | -29.37% | 433.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,511 | ₩38,727 | ₩24,254 | ₩28,810 | -18.87% | 237.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,387 | ₩40,991 | ₩31,758 | ₩34,573 | -7.53% | 137.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,861 | ₩41,809 | ₩32,428 | ₩33,098 | -14.83% | 204.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,537 | ₩68,609 | ₩33,635 | ₩35,645 | -47.22% | 237.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩73,500 | ₩74,907 | ₩54,941 | ₩73,433 | -0.09% | 120.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩74,505 | ₩82,009 | ₩67,001 | ₩74,639 | +0.18% | 134.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,029 | ₩115,845 | ₩67,403 | ₩75,711 | -11.99% | 372.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,825 | ₩91,657 | ₩71,691 | ₩77,185 | +7.46% | 245.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,177 | ₩62,981 | ₩51,390 | ₩62,981 | +1.29% | 61.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,939 | ₩74,170 | ₩59,430 | ₩63,517 | -6.51% | 82.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,117 | ₩80,803 | ₩49,782 | ₩73,031 | +45.72% | 107.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,095 | ₩69,815 | ₩47,839 | ₩51,658 | -12.59% | 98.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,919 | ₩67,001 | ₩47,973 | ₩55,209 | -13.63% | 86.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩113,768 | ₩119,664 | ₩56,348 | ₩60,167 | -47.11% | 209.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,006 | ₩137,352 | ₩107,202 | ₩116,850 | +8.19% | 183.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩84,153 | ₩113,768 | ₩83,349 | ₩99,295 | +17.99% | 222.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,117 | ₩91,791 | ₩49,983 | ₩78,793 | +57.22% | 295.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,428 | ₩63,584 | ₩29,748 | ₩54,137 | +66.94% | 321만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,614 | ₩35,846 | ₩27,470 | ₩33,501 | +13.12% | 74.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,800 | ₩32,562 | ₩25,983 | ₩30,418 | +13.50% | 83.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,037 | ₩34,037 | ₩21,574 | ₩27,738 | -18.50% | 80.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,221 | ₩52,529 | ₩33,836 | ₩36,181 | -18.18% | 56.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,323 | ₩54,137 | ₩43,819 | ₩45,695 | -10.97% | 23.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,435 | ₩71,423 | ₩51,792 | ₩56,013 | -7.32% | 43.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,465 | ₩71,289 | ₩57,219 | ₩63,249 | -4.84% | 30.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,291 | ₩65,889 | ₩57,487 | ₩64,321 | +10.34% | 25.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,691 | ₩77,185 | ₩59,028 | ₩61,373 | -14.39% | 32.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,073 | ₩69,279 | ₩52,931 | ₩69,145 | +1.57% | 62.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩73,165 | ₩80,254 | ₩64,053 | ₩67,001 | -8.42% | 66.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,961 | ₩75,443 | ₩55,678 | ₩71,155 | +20.68% | 104.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,395 | ₩65,125 | ₩46,097 | ₩63,115 | +20.46% | 68.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,609 | ₩68,609 | ₩42,345 | ₩51,055 | -25.59% | 76.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩122,746 | ₩128,240 | ₩68,073 | ₩69,011 | -43.78% | 51.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩172,327 | ₩172,327 | ₩97,285 | ₩112,428 | -34.76% | 23만 |
|---|
| 2025.10.27–2025.10.31 | ₩236,246 | ₩237,988 | ₩163,750 | ₩175,811 | -25.58% | 21.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩189,345 | ₩227,803 | ₩167,235 | ₩221,639 | +17.06% | 22.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩217,083 | ₩223,783 | ₩169,647 | ₩178,223 | -17.90% | 25.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩261,572 | ₩289,846 | ₩198,323 | ₩199,797 | -23.62% | 15.1만 |
|---|