시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long FIGR Daily Target ETF 과거 주가
T-REX 2X Long FIGR Daily Target ETF · FGRU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long FIGR Daily Target ETF · FGRU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,206 | ₩9,822 | ₩8,804 | ₩9,755 | +5.97% | 7.1만 |
| 2026.10.08 | ₩9,260 | ₩9,528 | ₩8,630 | ₩9,139 | -1.30% | 12.9만 |
| 2026.10.07 | ₩9,166 | ₩9,876 | ₩9,126 | ₩9,206 | +0.44% | 6.3만 |
| 2026.10.06 | ₩9,648 | ₩9,662 | ₩9,032 | ₩9,045 | -6.25% | 22.6만 |
| 2026.10.05 | ₩9,595 | ₩9,702 | ₩9,152 | ₩9,394 | -2.09% | 4.8만 |
| 2026.10.02 | ₩10,332 | ₩10,707 | ₩9,755 | ₩9,809 | -5.06% | 2.5만 |
| 2026.10.01 | ₩9,916 | ₩10,090 | ₩9,139 | ₩9,755 | -1.62% | 9만 |
| 2026.09.30 | ₩11,002 | ₩11,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,064 |
| -8.53% |
| 2.1만 |
| 2026.09.29 | ₩11,270 | ₩11,270 | ₩9,876 | ₩10,385 | -7.85% | 9.3만 |
|---|
| 2026.09.28 | ₩11,765 | ₩12,141 | ₩10,439 | ₩10,439 | -11.28% | 16.7만 |
|---|
| 2026.09.25 | ₩12,395 | ₩12,891 | ₩12,114 | ₩12,422 | +0.22% | 2.8만 |
|---|
| 2026.09.24 | ₩14,660 | ₩14,673 | ₩12,543 | ₩13,132 | -10.42% | 17만 |
|---|
| 2026.09.23 | ₩16,120 | ₩16,120 | ₩14,767 | ₩14,767 | -8.40% | 12.8만 |
|---|
| 2026.09.22 | ₩15,625 | ₩17,313 | ₩15,625 | ₩17,139 | +9.69% | 2.4만 |
|---|
| 2026.09.21 | ₩17,715 | ₩17,715 | ₩15,397 | ₩15,464 | -12.71% | 5.3만 |
|---|
| 2026.09.18 | ₩14,834 | ₩16,442 | ₩14,754 | ₩15,571 | +4.97% | 8.7만 |
|---|
| 2026.09.17 | ₩14,861 | ₩14,861 | ₩13,668 | ₩14,191 | -4.51% | 2.7만 |
|---|
| 2026.09.16 | ₩13,695 | ₩14,673 | ₩13,172 | ₩13,896 | +1.47% | 1.7만 |
|---|
| 2026.09.15 | ₩15,705 | ₩15,705 | ₩13,400 | ₩13,842 | -11.86% | 2.3만 |
|---|
| 2026.09.14 | ₩15,544 | ₩16,630 | ₩15,544 | ₩15,946 | +2.59% | 2.6만 |
|---|
| 2026.09.11 | ₩17,460 | ₩18,921 | ₩15,263 | ₩15,316 | -12.28% | 1.7만 |
|---|
| 2026.09.10 | ₩16,254 | ₩17,675 | ₩16,254 | ₩17,005 | +4.62% | 1.1만 |
|---|
| 2026.09.09 | ₩19,872 | ₩20,328 | ₩18,197 | ₩18,197 | -8.43% | 2.7만 |
|---|
| 2026.09.08 | ₩16,080 | ₩18,626 | ₩16,080 | ₩18,452 | +14.75% | 1.2만 |
|---|
| 2026.09.04 | ₩16,013 | ₩16,496 | ₩15,370 | ₩16,335 | +2.01% | 1.3만 |
|---|
| 2026.09.03 | ₩14,378 | ₩17,259 | ₩14,378 | ₩16,710 | +16.22% | 8.8만 |
|---|
| 2026.09.02 | ₩13,842 | ₩14,995 | ₩13,467 | ₩14,124 | +2.03% | 8.2만 |
|---|
| 2026.09.01 | ₩16,053 | ₩17,554 | ₩14,646 | ₩14,646 | -8.76% | 1.2만 |
|---|
| 2026.08.31 | ₩16,214 | ₩17,568 | ₩15,544 | ₩17,434 | +7.52% | 7.4만 |
|---|
| 2026.08.28 | ₩18,546 | ₩18,666 | ₩16,656 | ₩16,857 | -9.10% | 3.2만 |
|---|
| 2026.08.27 | ₩17,728 | ₩18,760 | ₩17,018 | ₩18,760 | +5.82% | 3.1만 |
|---|
| 2026.08.26 | ₩21,186 | ₩21,186 | ₩17,862 | ₩17,862 | -15.69% | 4.6만 |
|---|
| 2026.08.25 | ₩19,725 | ₩22,526 | ₩19,725 | ₩22,526 | +14.20% | 4만 |
|---|
| 2026.08.24 | ₩20,181 | ₩20,730 | ₩19,229 | ₩19,685 | -2.46% | 5.5만 |
|---|
| 2026.08.21 | ₩18,626 | ₩20,770 | ₩18,626 | ₩20,208 | +8.49% | 3.7만 |
|---|
| 2026.08.20 | ₩18,492 | ₩19,350 | ₩17,353 | ₩17,353 | -6.16% | 6.5만 |
|---|
| 2026.08.19 | ₩16,790 | ₩18,733 | ₩16,683 | ₩18,157 | +8.14% | 9.5만 |
|---|
| 2026.08.18 | ₩15,839 | ₩17,608 | ₩15,504 | ₩16,951 | +7.02% | 3.9만 |
|---|
| 2026.08.17 | ₩13,816 | ₩17,139 | ₩13,695 | ₩17,085 | +23.67% | 12.5만 |
|---|
| 2026.08.14 | ₩14,432 | ₩14,740 | ₩12,811 | ₩13,427 | -6.96% | 3.9만 |
|---|
| 2026.08.13 | ₩14,271 | ₩15,397 | ₩12,449 | ₩13,842 | -3.00% | 10.9만 |
|---|
| 2026.08.12 | ₩11,511 | ₩12,878 | ₩10,961 | ₩12,824 | +11.41% | 6.7만 |
|---|
| 2026.08.11 | ₩11,873 | ₩12,020 | ₩10,586 | ₩10,693 | -9.93% | 3.5만 |
|---|
| 2026.08.10 | ₩11,095 | ₩11,444 | ₩10,600 | ₩11,404 | +2.78% | 1.7만 |
|---|
| 2026.08.07 | ₩11,765 | ₩12,315 | ₩10,961 | ₩11,350 | -3.53% | 3.4만 |
|---|
| 2026.08.06 | ₩11,069 | ₩11,578 | ₩10,854 | ₩11,377 | +2.78% | 2.7만 |
|---|
| 2026.08.05 | ₩10,667 | ₩11,765 | ₩10,613 | ₩11,377 | +6.66% | 8.3만 |
|---|
| 2026.08.04 | ₩10,707 | ₩11,270 | ₩10,104 | ₩10,600 | -1.00% | 7.9만 |
|---|
| 2026.08.03 | ₩8,643 | ₩10,144 | ₩8,107 | ₩10,064 | +16.43% | 4만 |
|---|
| 2026.07.31 | ₩9,394 | ₩9,420 | ₩8,281 | ₩8,643 | -7.99% | 6.2만 |
|---|
| 2026.07.30 | ₩9,152 | ₩9,487 | ₩8,925 | ₩9,353 | +2.20% | 4.5만 |
|---|
| 2026.07.29 | ₩10,734 | ₩10,787 | ₩8,804 | ₩8,817 | -17.85% | 9.1만 |
|---|
| 2026.07.28 | ₩10,747 | ₩11,323 | ₩10,157 | ₩10,801 | +0.50% | 6.2만 |
|---|
| 2026.07.27 | ₩11,765 | ₩12,435 | ₩11,524 | ₩11,806 | +0.34% | 5.7만 |
|---|
| 2026.07.24 | ₩12,288 | ₩12,288 | ₩10,640 | ₩11,028 | -10.25% | 4.9만 |
|---|
| 2026.07.23 | ₩12,744 | ₩13,105 | ₩11,645 | ₩12,315 | -3.36% | 2.7만 |
|---|
| 2026.07.22 | ₩14,218 | ₩14,218 | ₩12,945 | ₩12,945 | -8.95% | 1.4만 |
|---|
| 2026.07.21 | ₩13,856 | ₩15,946 | ₩13,856 | ₩14,231 | +2.71% | 3.7만 |
|---|
| 2026.07.20 | ₩12,221 | ₩13,467 | ₩11,551 | ₩13,414 | +9.76% | 5.7만 |
|---|
| 2026.07.17 | ₩12,275 | ₩13,333 | ₩11,966 | ₩12,288 | +0.11% | 4.6만 |
|---|
| 2026.07.16 | ₩13,012 | ₩14,338 | ₩12,878 | ₩13,909 | +6.90% | 7.8만 |
|---|
| 2026.07.15 | ₩13,159 | ₩14,258 | ₩12,502 | ₩13,963 | +6.11% | 4.1만 |
|---|
| 2026.07.14 | ₩13,628 | ₩13,641 | ₩12,730 | ₩13,092 | -3.93% | 1.3만 |
|---|
| 2026.07.13 | ₩13,963 | ₩14,405 | ₩12,529 | ₩12,904 | -7.58% | 24.4만 |
|---|
| 2026.07.10 | ₩16,991 | ₩16,991 | ₩14,620 | ₩14,928 | -12.15% | 1.6만 |
|---|
| 2026.07.09 | ₩14,218 | ₩16,187 | ₩14,218 | ₩15,879 | +11.69% | 1.6만 |
|---|
| 2026.07.08 | ₩13,950 | ₩15,276 | ₩13,655 | ₩14,204 | +1.83% | 3.3만 |
|---|
| 2026.07.07 | ₩16,710 | ₩17,179 | ₩14,378 | ₩14,526 | -13.07% | 17.2만 |
|---|
| 2026.07.06 | ₩17,836 | ₩18,318 | ₩16,817 | ₩17,822 | -0.08% | 3.7만 |
|---|
| 2026.07.02 | ₩17,018 | ₩18,197 | ₩15,705 | ₩17,367 | +2.05% | 10.4만 |
|---|
| 2026.07.01 | ₩14,646 | ₩17,420 | ₩14,218 | ₩16,107 | +9.97% | 29.9만 |
|---|
| 2026.06.30 | ₩11,698 | ₩14,472 | ₩11,698 | ₩14,352 | +22.68% | 8.5만 |
|---|
| 2026.06.29 | ₩11,444 | ₩11,591 | ₩10,010 | ₩11,323 | -1.05% | 5만 |
|---|
| 2026.06.26 | ₩11,176 | ₩11,377 | ₩10,653 | ₩11,216 | +0.36% | 3.4만 |
|---|
| 2026.06.25 | ₩11,832 | ₩12,114 | ₩10,921 | ₩11,149 | -5.78% | 3.7만 |
|---|
| 2026.06.24 | ₩12,127 | ₩12,985 | ₩11,189 | ₩11,672 | -3.76% | 6.7만 |
|---|
| 2026.06.23 | ₩12,355 | ₩13,239 | ₩11,953 | ₩12,154 | -1.63% | 2.9만 |
|---|
| 2026.06.22 | ₩12,234 | ₩14,914 | ₩12,234 | ₩13,159 | +7.56% | 5.2만 |
|---|
| 2026.06.18 | ₩11,685 | ₩12,784 | ₩11,645 | ₩12,690 | +8.60% | 4.2만 |
|---|
| 2026.06.17 | ₩13,119 | ₩13,615 | ₩11,524 | ₩11,685 | -10.93% | 10.9만 |
|---|
| 2026.06.16 | ₩13,280 | ₩14,472 | ₩13,280 | ₩13,829 | +4.14% | 3.4만 |
|---|
| 2026.06.15 | ₩13,615 | ₩14,191 | ₩13,266 | ₩13,266 | -2.56% | 3만 |
|---|
| 2026.06.12 | ₩12,757 | ₩12,757 | ₩11,122 | ₩12,355 | -3.15% | 3.7만 |
|---|
| 2026.06.11 | ₩12,060 | ₩12,797 | ₩11,591 | ₩12,556 | +4.11% | 3.7만 |
|---|
| 2026.06.10 | ₩12,462 | ₩14,258 | ₩12,087 | ₩12,248 | -1.72% | 7.1만 |
|---|
| 2026.06.09 | ₩12,382 | ₩12,971 | ₩11,685 | ₩12,636 | +2.06% | 4.9만 |
|---|
| 2026.06.08 | ₩13,226 | ₩13,360 | ₩12,060 | ₩12,301 | -6.99% | 5.1만 |
|---|
| 2026.06.05 | ₩15,812 | ₩15,812 | ₩12,489 | ₩12,811 | -18.98% | 25만 |
|---|
| 2026.06.04 | ₩15,544 | ₩16,348 | ₩14,968 | ₩15,893 | +2.24% | 6.9만 |
|---|
| 2026.06.03 | ₩16,120 | ₩16,710 | ₩15,424 | ₩15,424 | -4.32% | 8만 |
|---|
| 2026.06.02 | ₩18,291 | ₩18,291 | ₩16,375 | ₩16,576 | -9.38% | 4.5만 |
|---|
| 2026.06.01 | ₩20,770 | ₩20,770 | ₩18,157 | ₩18,157 | -12.58% | 9.6만 |
|---|
| 2026.05.29 | ₩19,966 | ₩21,226 | ₩19,551 | ₩20,288 | +1.61% | 3.8만 |
|---|
| 2026.05.28 | ₩17,688 | ₩19,966 | ₩17,420 | ₩19,564 | +10.61% | 2.7만 |
|---|
| 2026.05.27 | ₩20,100 | ₩20,100 | ₩18,760 | ₩18,948 | -5.73% | 6만 |
|---|
| 2026.05.26 | ₩19,511 | ₩22,110 | ₩19,444 | ₩20,154 | +3.30% | 7.9만 |
|---|
| 2026.05.22 | ₩20,073 | ₩20,073 | ₩18,559 | ₩18,867 | -6.01% | 3.4만 |
|---|
| 2026.05.21 | ₩22,030 | ₩22,727 | ₩18,492 | ₩19,511 | -11.44% | 13.3만 |
|---|
| 2026.05.20 | ₩22,512 | ₩22,539 | ₩20,234 | ₩21,735 | -3.45% | 7.8만 |
|---|
| 2026.05.19 | ₩23,558 | ₩23,692 | ₩20,770 | ₩21,507 | -8.70% | 5.5만 |
|---|
| 2026.05.18 | ₩32,026 | ₩32,026 | ₩24,496 | ₩24,509 | -23.47% | 4.4만 |
|---|
| 2026.05.15 | ₩30,258 | ₩33,366 | ₩29,534 | ₩31,718 | +4.83% | 2.6만 |
|---|
| 2026.05.14 | ₩27,470 | ₩33,380 | ₩25,956 | ₩31,665 | +15.27% | 5.8만 |
|---|
| 2026.05.13 | ₩24,670 | ₩28,234 | ₩20,971 | ₩27,886 | +13.04% | 11.5만 |
|---|
| 2026.05.12 | ₩25,568 | ₩29,480 | ₩23,263 | ₩26,707 | +4.45% | 11.5만 |
|---|
| 2026.05.11 | ₩23,450 | ₩26,157 | ₩23,450 | ₩25,514 | +8.80% | 2만 |
|---|
| 2026.05.08 | ₩23,397 | ₩24,107 | ₩22,780 | ₩23,866 | +2.00% | 1.2만 |
|---|
| 2026.05.07 | ₩23,182 | ₩24,000 | ₩22,499 | ₩24,000 | +3.53% | 3.2만 |
|---|
| 2026.05.06 | ₩24,911 | ₩24,911 | ₩23,142 | ₩24,455 | -1.83% | 1만 |
|---|
| 2026.05.05 | ₩23,812 | ₩25,447 | ₩23,316 | ₩23,665 | -0.62% | 3만 |
|---|
| 2026.05.04 | ₩22,941 | ₩23,598 | ₩21,802 | ₩21,990 | -4.15% | 7.8만 |
|---|
| 2026.05.01 | ₩20,677 | ₩22,914 | ₩20,677 | ₩22,754 | +10.05% | 1.8만 |
|---|
| 2026.04.30 | ₩18,479 | ₩21,132 | ₩18,264 | ₩20,918 | +13.20% | 1.8만 |
|---|
| 2026.04.29 | ₩18,760 | ₩19,095 | ₩16,924 | ₩18,988 | +1.21% | 9.4천 |
|---|
| 2026.04.28 | ₩17,970 | ₩20,194 | ₩17,970 | ₩20,194 | +12.38% | 1.2만 |
|---|
| 2026.04.27 | ₩18,586 | ₩19,484 | ₩18,586 | ₩18,707 | +0.65% | 7천 |
|---|
| 2026.04.24 | ₩18,211 | ₩18,546 | ₩17,688 | ₩18,077 | -0.74% | 8.5천 |
|---|
| 2026.04.23 | ₩20,730 | ₩20,730 | ₩17,259 | ₩18,077 | -12.80% | 5.1만 |
|---|
| 2026.04.22 | ₩23,383 | ₩24,415 | ₩21,735 | ₩22,258 | -4.81% | 3.3만 |
|---|
| 2026.04.21 | ₩22,794 | ₩22,794 | ₩21,507 | ₩21,507 | -5.64% | 1.5만 |
|---|
| 2026.04.20 | ₩23,142 | ₩24,576 | ₩22,285 | ₩23,182 | +0.17% | 3.2만 |
|---|
| 2026.04.17 | ₩22,794 | ₩24,563 | ₩22,740 | ₩23,544 | +3.29% | 5.5만 |
|---|
| 2026.04.16 | ₩22,727 | ₩23,919 | ₩21,400 | ₩22,606 | -0.53% | 4.1만 |
|---|
| 2026.04.15 | ₩22,352 | ₩23,424 | ₩19,899 | ₩22,298 | -0.24% | 5.3만 |
|---|
| 2026.04.14 | ₩24,053 | ₩24,053 | ₩21,615 | ₩21,936 | -8.80% | 4.3만 |
|---|
| 2026.04.13 | ₩20,610 | ₩22,847 | ₩20,422 | ₩22,821 | +10.73% | 3.9만 |
|---|
| 2026.04.10 | ₩20,261 | ₩21,079 | ₩19,899 | ₩20,677 | +2.05% | 2.1만 |
|---|
| 2026.04.09 | ₩20,770 | ₩21,427 | ₩19,591 | ₩19,591 | -5.68% | 4.9만 |
|---|
| 2026.04.08 | ₩19,430 | ₩21,025 | ₩19,229 | ₩20,998 | +8.07% | 4.9만 |
|---|
| 2026.04.07 | ₩17,742 | ₩17,742 | ₩16,080 | ₩17,058 | -3.85% | 4.2만 |
|---|
| 2026.04.06 | ₩21,708 | ₩21,708 | ₩17,903 | ₩18,774 | -13.52% | 6.3만 |
|---|
| 2026.04.02 | ₩18,157 | ₩21,561 | ₩17,822 | ₩21,521 | +18.52% | 4.1만 |
|---|
| 2026.04.01 | ₩21,534 | ₩22,097 | ₩19,805 | ₩19,886 | -7.65% | 3만 |
|---|
| 2026.03.31 | ₩18,238 | ₩21,440 | ₩17,795 | ₩20,931 | +14.77% | 17.5만 |
|---|
| 2026.03.30 | ₩18,532 | ₩18,532 | ₩17,152 | ₩17,340 | -6.44% | 3.5만 |
|---|
| 2026.03.27 | ₩18,961 | ₩19,015 | ₩17,367 | ₩17,836 | -5.94% | 4.6만 |
|---|
| 2026.03.26 | ₩18,479 | ₩19,671 | ₩18,479 | ₩18,854 | +2.03% | 4.4만 |
|---|
| 2026.03.25 | ₩21,842 | ₩22,097 | ₩18,144 | ₩18,291 | -16.26% | 5만 |
|---|
| 2026.03.24 | ₩20,878 | ₩21,842 | ₩19,055 | ₩21,038 | +0.77% | 3.8만 |
|---|
| 2026.03.23 | ₩22,137 | ₩22,137 | ₩19,819 | ₩20,489 | -7.45% | 7만 |
|---|
| 2026.03.20 | ₩21,842 | ₩22,352 | ₩20,409 | ₩22,030 | +0.86% | 3.5만 |
|---|
| 2026.03.19 | ₩19,149 | ₩20,422 | ₩17,702 | ₩20,422 | +6.65% | 3.7만 |
|---|
| 2026.03.18 | ₩21,561 | ₩21,923 | ₩20,275 | ₩21,293 | -1.24% | 4.2만 |
|---|
| 2026.03.17 | ₩23,209 | ₩24,455 | ₩21,789 | ₩22,499 | -3.06% | 8.4만 |
|---|
| 2026.03.16 | ₩23,504 | ₩26,104 | ₩23,343 | ₩23,571 | +0.29% | 7.8만 |
|---|
| 2026.03.13 | ₩25,501 | ₩26,425 | ₩22,727 | ₩23,062 | -9.56% | 4.8만 |
|---|
| 2026.03.12 | ₩26,130 | ₩28,422 | ₩24,281 | ₩24,790 | -5.13% | 5.3만 |
|---|
| 2026.03.11 | ₩29,815 | ₩33,474 | ₩26,063 | ₩27,765 | -6.88% | 9.7만 |
|---|
| 2026.03.10 | ₩22,566 | ₩29,949 | ₩21,306 | ₩29,882 | +32.42% | 27.4만 |
|---|
| 2026.03.09 | ₩18,948 | ₩21,548 | ₩17,970 | ₩20,569 | +8.56% | 4만 |
|---|
| 2026.03.06 | ₩18,452 | ₩19,055 | ₩17,246 | ₩18,224 | -1.23% | 5.4만 |
|---|
| 2026.03.05 | ₩19,591 | ₩20,543 | ₩17,514 | ₩19,671 | +0.41% | 7.1만 |
|---|
| 2026.03.04 | ₩17,621 | ₩20,234 | ₩17,621 | ₩18,452 | +4.71% | 6.7만 |
|---|
| 2026.03.03 | ₩16,000 | ₩16,723 | ₩14,727 | ₩16,281 | +1.76% | 5.3만 |
|---|
| 2026.03.02 | ₩13,347 | ₩19,028 | ₩13,347 | ₩17,688 | +32.53% | 17.1만 |
|---|
| 2026.02.27 | ₩21,253 | ₩22,874 | ₩12,797 | ₩13,092 | -38.40% | 17.6만 |
|---|
| 2026.02.26 | ₩28,261 | ₩28,676 | ₩25,246 | ₩26,573 | -5.97% | 5.3만 |
|---|
| 2026.02.25 | ₩21,842 | ₩28,583 | ₩21,842 | ₩27,980 | +28.10% | 9.4만 |
|---|
| 2026.02.24 | ₩20,502 | ₩21,293 | ₩19,913 | ₩21,199 | +3.40% | 1.9만 |
|---|
| 2026.02.23 | ₩20,931 | ₩21,816 | ₩20,315 | ₩21,816 | +4.23% | 1.5만 |
|---|
| 2026.02.20 | ₩25,018 | ₩25,018 | ₩20,234 | ₩20,234 | -19.12% | 5만 |
|---|
| 2026.02.19 | ₩28,047 | ₩28,435 | ₩24,871 | ₩26,412 | -5.83% | 2.3만 |
|---|
| 2026.02.18 | ₩34,331 | ₩34,975 | ₩30,861 | ₩30,861 | -10.11% | 1.3천 |
|---|