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 | ₩9,198 | ₩9,814 | ₩8,796 | ₩9,747 | +5.97% | 7.1만 |
| 2026.10.08 | ₩9,252 | ₩9,519 | ₩8,622 | ₩9,131 | -1.30% | 12.9만 |
| 2026.10.07 | ₩9,158 | ₩9,868 | ₩9,118 | ₩9,198 | +0.44% | 6.3만 |
| 2026.10.06 | ₩9,640 | ₩9,653 | ₩9,024 | ₩9,037 | -6.25% | 22.6만 |
| 2026.10.05 | ₩9,586 | ₩9,693 | ₩9,145 | ₩9,386 | -2.09% | 4.8만 |
| 2026.10.02 | ₩10,323 | ₩10,698 | ₩9,747 | ₩9,801 | -5.06% | 2.5만 |
| 2026.10.01 | ₩9,908 | ₩10,082 | ₩9,131 | ₩9,747 | -1.62% | 9만 |
| 2026.09.30 | ₩10,992 | ₩10,992 | ₩9,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,055 |
| -8.53% |
| 2.1만 |
| 2026.09.29 | ₩11,260 | ₩11,260 | ₩9,868 | ₩10,376 | -7.85% | 9.3만 |
|---|
| 2026.09.28 | ₩11,755 | ₩12,130 | ₩10,430 | ₩10,430 | -11.28% | 16.7만 |
|---|
| 2026.09.25 | ₩12,385 | ₩12,880 | ₩12,103 | ₩12,411 | +0.22% | 2.8만 |
|---|
| 2026.09.24 | ₩14,647 | ₩14,661 | ₩12,532 | ₩13,121 | -10.42% | 17만 |
|---|
| 2026.09.23 | ₩16,107 | ₩16,107 | ₩14,754 | ₩14,754 | -8.40% | 12.8만 |
|---|
| 2026.09.22 | ₩15,611 | ₩17,298 | ₩15,611 | ₩17,124 | +9.69% | 2.4만 |
|---|
| 2026.09.21 | ₩17,700 | ₩17,700 | ₩15,384 | ₩15,451 | -12.71% | 5.3만 |
|---|
| 2026.09.18 | ₩14,821 | ₩16,428 | ₩14,741 | ₩15,558 | +4.97% | 8.7만 |
|---|
| 2026.09.17 | ₩14,848 | ₩14,848 | ₩13,657 | ₩14,179 | -4.51% | 2.7만 |
|---|
| 2026.09.16 | ₩13,683 | ₩14,661 | ₩13,161 | ₩13,884 | +1.47% | 1.7만 |
|---|
| 2026.09.15 | ₩15,692 | ₩15,692 | ₩13,389 | ₩13,831 | -11.86% | 2.3만 |
|---|
| 2026.09.14 | ₩15,531 | ₩16,616 | ₩15,531 | ₩15,933 | +2.59% | 2.6만 |
|---|
| 2026.09.11 | ₩17,446 | ₩18,905 | ₩15,250 | ₩15,303 | -12.28% | 1.7만 |
|---|
| 2026.09.10 | ₩16,241 | ₩17,660 | ₩16,241 | ₩16,990 | +4.62% | 1.1만 |
|---|
| 2026.09.09 | ₩19,856 | ₩20,311 | ₩18,182 | ₩18,182 | -8.43% | 2.7만 |
|---|
| 2026.09.08 | ₩16,067 | ₩18,610 | ₩16,067 | ₩18,436 | +14.75% | 1.2만 |
|---|
| 2026.09.04 | ₩16,000 | ₩16,482 | ₩15,357 | ₩16,321 | +2.01% | 1.3만 |
|---|
| 2026.09.03 | ₩14,366 | ₩17,245 | ₩14,366 | ₩16,696 | +16.22% | 8.8만 |
|---|
| 2026.09.02 | ₩13,831 | ₩14,982 | ₩13,456 | ₩14,112 | +2.03% | 8.2만 |
|---|
| 2026.09.01 | ₩16,040 | ₩17,539 | ₩14,634 | ₩14,634 | -8.76% | 1.2만 |
|---|
| 2026.08.31 | ₩16,200 | ₩17,553 | ₩15,531 | ₩17,419 | +7.52% | 7.4만 |
|---|
| 2026.08.28 | ₩18,530 | ₩18,651 | ₩16,642 | ₩16,843 | -9.10% | 3.2만 |
|---|
| 2026.08.27 | ₩17,713 | ₩18,744 | ₩17,004 | ₩18,744 | +5.82% | 3.1만 |
|---|
| 2026.08.26 | ₩21,168 | ₩21,168 | ₩17,847 | ₩17,847 | -15.69% | 4.6만 |
|---|
| 2026.08.25 | ₩19,708 | ₩22,507 | ₩19,708 | ₩22,507 | +14.20% | 4만 |
|---|
| 2026.08.24 | ₩20,164 | ₩20,712 | ₩19,213 | ₩19,668 | -2.46% | 5.5만 |
|---|
| 2026.08.21 | ₩18,610 | ₩20,753 | ₩18,610 | ₩20,190 | +8.49% | 3.7만 |
|---|
| 2026.08.20 | ₩18,477 | ₩19,333 | ₩17,338 | ₩17,338 | -6.16% | 6.5만 |
|---|
| 2026.08.19 | ₩16,776 | ₩18,718 | ₩16,669 | ₩18,142 | +8.14% | 9.5만 |
|---|
| 2026.08.18 | ₩15,826 | ₩17,593 | ₩15,491 | ₩16,937 | +7.02% | 3.9만 |
|---|
| 2026.08.17 | ₩13,804 | ₩17,124 | ₩13,683 | ₩17,071 | +23.67% | 12.5만 |
|---|
| 2026.08.14 | ₩14,420 | ₩14,728 | ₩12,800 | ₩13,416 | -6.96% | 3.9만 |
|---|
| 2026.08.13 | ₩14,259 | ₩15,384 | ₩12,438 | ₩13,831 | -3.00% | 10.9만 |
|---|
| 2026.08.12 | ₩11,501 | ₩12,867 | ₩10,952 | ₩12,813 | +11.41% | 6.7만 |
|---|
| 2026.08.11 | ₩11,862 | ₩12,010 | ₩10,577 | ₩10,684 | -9.93% | 3.5만 |
|---|
| 2026.08.10 | ₩11,086 | ₩11,434 | ₩10,591 | ₩11,394 | +2.78% | 1.7만 |
|---|
| 2026.08.07 | ₩11,755 | ₩12,304 | ₩10,952 | ₩11,340 | -3.53% | 3.4만 |
|---|
| 2026.08.06 | ₩11,059 | ₩11,568 | ₩10,845 | ₩11,367 | +2.78% | 2.7만 |
|---|
| 2026.08.05 | ₩10,657 | ₩11,755 | ₩10,604 | ₩11,367 | +6.66% | 8.3만 |
|---|
| 2026.08.04 | ₩10,698 | ₩11,260 | ₩10,095 | ₩10,591 | -1.00% | 7.9만 |
|---|
| 2026.08.03 | ₩8,636 | ₩10,135 | ₩8,100 | ₩10,055 | +16.43% | 4만 |
|---|
| 2026.07.31 | ₩9,386 | ₩9,412 | ₩8,274 | ₩8,636 | -7.99% | 6.2만 |
|---|
| 2026.07.30 | ₩9,145 | ₩9,479 | ₩8,917 | ₩9,345 | +2.20% | 4.5만 |
|---|
| 2026.07.29 | ₩10,724 | ₩10,778 | ₩8,796 | ₩8,810 | -17.85% | 9.1만 |
|---|
| 2026.07.28 | ₩10,738 | ₩11,314 | ₩10,149 | ₩10,791 | +0.50% | 6.2만 |
|---|
| 2026.07.27 | ₩11,755 | ₩12,425 | ₩11,514 | ₩11,796 | +0.34% | 5.7만 |
|---|
| 2026.07.24 | ₩12,278 | ₩12,278 | ₩10,631 | ₩11,019 | -10.25% | 4.9만 |
|---|
| 2026.07.23 | ₩12,733 | ₩13,094 | ₩11,635 | ₩12,304 | -3.36% | 2.7만 |
|---|
| 2026.07.22 | ₩14,206 | ₩14,206 | ₩12,934 | ₩12,934 | -8.95% | 1.4만 |
|---|
| 2026.07.21 | ₩13,844 | ₩15,933 | ₩13,844 | ₩14,219 | +2.71% | 3.7만 |
|---|
| 2026.07.20 | ₩12,211 | ₩13,456 | ₩11,541 | ₩13,402 | +9.76% | 5.7만 |
|---|
| 2026.07.17 | ₩12,264 | ₩13,322 | ₩11,956 | ₩12,278 | +0.11% | 4.6만 |
|---|
| 2026.07.16 | ₩13,001 | ₩14,326 | ₩12,867 | ₩13,898 | +6.90% | 7.8만 |
|---|
| 2026.07.15 | ₩13,148 | ₩14,246 | ₩12,492 | ₩13,951 | +6.11% | 4.1만 |
|---|
| 2026.07.14 | ₩13,616 | ₩13,630 | ₩12,719 | ₩13,081 | -3.93% | 1.3만 |
|---|
| 2026.07.13 | ₩13,951 | ₩14,393 | ₩12,519 | ₩12,893 | -7.58% | 24.4만 |
|---|
| 2026.07.10 | ₩16,977 | ₩16,977 | ₩14,607 | ₩14,915 | -12.15% | 1.6만 |
|---|
| 2026.07.09 | ₩14,206 | ₩16,174 | ₩14,206 | ₩15,866 | +11.69% | 1.6만 |
|---|
| 2026.07.08 | ₩13,938 | ₩15,263 | ₩13,643 | ₩14,192 | +1.83% | 3.3만 |
|---|
| 2026.07.07 | ₩16,696 | ₩17,164 | ₩14,366 | ₩14,513 | -13.07% | 17.2만 |
|---|
| 2026.07.06 | ₩17,820 | ₩18,302 | ₩16,803 | ₩17,807 | -0.08% | 3.7만 |
|---|
| 2026.07.02 | ₩17,004 | ₩18,182 | ₩15,692 | ₩17,352 | +2.05% | 10.4만 |
|---|
| 2026.07.01 | ₩14,634 | ₩17,405 | ₩14,206 | ₩16,093 | +9.97% | 29.9만 |
|---|
| 2026.06.30 | ₩11,688 | ₩14,460 | ₩11,688 | ₩14,339 | +22.68% | 8.5만 |
|---|
| 2026.06.29 | ₩11,434 | ₩11,581 | ₩10,001 | ₩11,314 | -1.05% | 5만 |
|---|
| 2026.06.26 | ₩11,166 | ₩11,367 | ₩10,644 | ₩11,206 | +0.36% | 3.4만 |
|---|
| 2026.06.25 | ₩11,822 | ₩12,103 | ₩10,912 | ₩11,139 | -5.78% | 3.7만 |
|---|
| 2026.06.24 | ₩12,117 | ₩12,974 | ₩11,180 | ₩11,662 | -3.76% | 6.7만 |
|---|
| 2026.06.23 | ₩12,344 | ₩13,228 | ₩11,943 | ₩12,144 | -1.63% | 2.9만 |
|---|
| 2026.06.22 | ₩12,224 | ₩14,902 | ₩12,224 | ₩13,148 | +7.56% | 5.2만 |
|---|
| 2026.06.18 | ₩11,675 | ₩12,773 | ₩11,635 | ₩12,679 | +8.60% | 4.2만 |
|---|
| 2026.06.17 | ₩13,108 | ₩13,603 | ₩11,514 | ₩11,675 | -10.93% | 10.9만 |
|---|
| 2026.06.16 | ₩13,268 | ₩14,460 | ₩13,268 | ₩13,817 | +4.14% | 3.4만 |
|---|
| 2026.06.15 | ₩13,603 | ₩14,179 | ₩13,255 | ₩13,255 | -2.56% | 3만 |
|---|
| 2026.06.12 | ₩12,746 | ₩12,746 | ₩11,113 | ₩12,344 | -3.15% | 3.7만 |
|---|
| 2026.06.11 | ₩12,050 | ₩12,786 | ₩11,581 | ₩12,545 | +4.11% | 3.7만 |
|---|
| 2026.06.10 | ₩12,452 | ₩14,246 | ₩12,077 | ₩12,237 | -1.72% | 7.1만 |
|---|
| 2026.06.09 | ₩12,371 | ₩12,960 | ₩11,675 | ₩12,626 | +2.06% | 4.9만 |
|---|
| 2026.06.08 | ₩13,215 | ₩13,349 | ₩12,050 | ₩12,291 | -6.99% | 5.1만 |
|---|
| 2026.06.05 | ₩15,799 | ₩15,799 | ₩12,478 | ₩12,800 | -18.98% | 25만 |
|---|
| 2026.06.04 | ₩15,531 | ₩16,334 | ₩14,955 | ₩15,879 | +2.24% | 6.9만 |
|---|
| 2026.06.03 | ₩16,107 | ₩16,696 | ₩15,411 | ₩15,411 | -4.32% | 8만 |
|---|
| 2026.06.02 | ₩18,276 | ₩18,276 | ₩16,361 | ₩16,562 | -9.38% | 4.5만 |
|---|
| 2026.06.01 | ₩20,753 | ₩20,753 | ₩18,142 | ₩18,142 | -12.58% | 9.6만 |
|---|
| 2026.05.29 | ₩19,949 | ₩21,208 | ₩19,534 | ₩20,271 | +1.61% | 3.8만 |
|---|
| 2026.05.28 | ₩17,673 | ₩19,949 | ₩17,405 | ₩19,548 | +10.61% | 2.7만 |
|---|
| 2026.05.27 | ₩20,083 | ₩20,083 | ₩18,744 | ₩18,932 | -5.73% | 6만 |
|---|
| 2026.05.26 | ₩19,494 | ₩22,092 | ₩19,427 | ₩20,137 | +3.30% | 7.9만 |
|---|
| 2026.05.22 | ₩20,056 | ₩20,056 | ₩18,543 | ₩18,851 | -6.01% | 3.4만 |
|---|
| 2026.05.21 | ₩22,011 | ₩22,707 | ₩18,477 | ₩19,494 | -11.44% | 13.3만 |
|---|
| 2026.05.20 | ₩22,493 | ₩22,520 | ₩20,217 | ₩21,717 | -3.45% | 7.8만 |
|---|
| 2026.05.19 | ₩23,538 | ₩23,671 | ₩20,753 | ₩21,489 | -8.70% | 5.5만 |
|---|
| 2026.05.18 | ₩31,999 | ₩31,999 | ₩24,475 | ₩24,488 | -23.47% | 4.4만 |
|---|
| 2026.05.15 | ₩30,232 | ₩33,338 | ₩29,509 | ₩31,691 | +4.83% | 2.6만 |
|---|
| 2026.05.14 | ₩27,447 | ₩33,352 | ₩25,934 | ₩31,638 | +15.27% | 5.8만 |
|---|
| 2026.05.13 | ₩24,649 | ₩28,210 | ₩20,953 | ₩27,862 | +13.04% | 11.5만 |
|---|
| 2026.05.12 | ₩25,546 | ₩29,455 | ₩23,243 | ₩26,684 | +4.45% | 11.5만 |
|---|
| 2026.05.11 | ₩23,430 | ₩26,135 | ₩23,430 | ₩25,492 | +8.80% | 2만 |
|---|
| 2026.05.08 | ₩23,377 | ₩24,086 | ₩22,761 | ₩23,845 | +2.00% | 1.2만 |
|---|
| 2026.05.07 | ₩23,163 | ₩23,979 | ₩22,480 | ₩23,979 | +3.53% | 3.2만 |
|---|
| 2026.05.06 | ₩24,890 | ₩24,890 | ₩23,122 | ₩24,435 | -1.83% | 1만 |
|---|
| 2026.05.05 | ₩23,792 | ₩25,425 | ₩23,297 | ₩23,645 | -0.62% | 3만 |
|---|
| 2026.05.04 | ₩22,922 | ₩23,578 | ₩21,784 | ₩21,971 | -4.15% | 7.8만 |
|---|
| 2026.05.01 | ₩20,659 | ₩22,895 | ₩20,659 | ₩22,734 | +10.05% | 1.8만 |
|---|
| 2026.04.30 | ₩18,463 | ₩21,114 | ₩18,249 | ₩20,900 | +13.20% | 1.8만 |
|---|
| 2026.04.29 | ₩18,744 | ₩19,079 | ₩16,910 | ₩18,972 | +1.21% | 9.4천 |
|---|
| 2026.04.28 | ₩17,954 | ₩20,177 | ₩17,954 | ₩20,177 | +12.38% | 1.2만 |
|---|
| 2026.04.27 | ₩18,570 | ₩19,467 | ₩18,570 | ₩18,691 | +0.65% | 7천 |
|---|
| 2026.04.24 | ₩18,195 | ₩18,530 | ₩17,673 | ₩18,061 | -0.74% | 8.5천 |
|---|
| 2026.04.23 | ₩20,712 | ₩20,712 | ₩17,245 | ₩18,061 | -12.80% | 5.1만 |
|---|
| 2026.04.22 | ₩23,363 | ₩24,394 | ₩21,717 | ₩22,239 | -4.81% | 3.3만 |
|---|
| 2026.04.21 | ₩22,774 | ₩22,774 | ₩21,489 | ₩21,489 | -5.64% | 1.5만 |
|---|
| 2026.04.20 | ₩23,122 | ₩24,555 | ₩22,266 | ₩23,163 | +0.17% | 3.2만 |
|---|
| 2026.04.17 | ₩22,774 | ₩24,542 | ₩22,721 | ₩23,524 | +3.29% | 5.5만 |
|---|
| 2026.04.16 | ₩22,707 | ₩23,899 | ₩21,382 | ₩22,587 | -0.53% | 4.1만 |
|---|
| 2026.04.15 | ₩22,333 | ₩23,404 | ₩19,882 | ₩22,279 | -0.24% | 5.3만 |
|---|
| 2026.04.14 | ₩24,033 | ₩24,033 | ₩21,596 | ₩21,917 | -8.80% | 4.3만 |
|---|
| 2026.04.13 | ₩20,592 | ₩22,828 | ₩20,405 | ₩22,801 | +10.73% | 3.9만 |
|---|
| 2026.04.10 | ₩20,244 | ₩21,061 | ₩19,882 | ₩20,659 | +2.05% | 2.1만 |
|---|
| 2026.04.09 | ₩20,753 | ₩21,409 | ₩19,574 | ₩19,574 | -5.68% | 4.9만 |
|---|
| 2026.04.08 | ₩19,414 | ₩21,007 | ₩19,213 | ₩20,980 | +8.07% | 4.9만 |
|---|
| 2026.04.07 | ₩17,727 | ₩17,727 | ₩16,067 | ₩17,044 | -3.85% | 4.2만 |
|---|
| 2026.04.06 | ₩21,690 | ₩21,690 | ₩17,887 | ₩18,758 | -13.52% | 6.3만 |
|---|
| 2026.04.02 | ₩18,142 | ₩21,543 | ₩17,807 | ₩21,502 | +18.52% | 4.1만 |
|---|
| 2026.04.01 | ₩21,516 | ₩22,078 | ₩19,789 | ₩19,869 | -7.65% | 3만 |
|---|
| 2026.03.31 | ₩18,222 | ₩21,422 | ₩17,780 | ₩20,913 | +14.77% | 17.5만 |
|---|
| 2026.03.30 | ₩18,517 | ₩18,517 | ₩17,138 | ₩17,325 | -6.44% | 3.5만 |
|---|
| 2026.03.27 | ₩18,945 | ₩18,999 | ₩17,352 | ₩17,820 | -5.94% | 4.6만 |
|---|
| 2026.03.26 | ₩18,463 | ₩19,655 | ₩18,463 | ₩18,838 | +2.03% | 4.4만 |
|---|
| 2026.03.25 | ₩21,824 | ₩22,078 | ₩18,128 | ₩18,276 | -16.26% | 5만 |
|---|
| 2026.03.24 | ₩20,860 | ₩21,824 | ₩19,039 | ₩21,020 | +0.77% | 3.8만 |
|---|
| 2026.03.23 | ₩22,118 | ₩22,118 | ₩19,802 | ₩20,471 | -7.45% | 7만 |
|---|
| 2026.03.20 | ₩21,824 | ₩22,333 | ₩20,391 | ₩22,011 | +0.86% | 3.5만 |
|---|
| 2026.03.19 | ₩19,133 | ₩20,405 | ₩17,687 | ₩20,405 | +6.65% | 3.7만 |
|---|
| 2026.03.18 | ₩21,543 | ₩21,904 | ₩20,257 | ₩21,275 | -1.24% | 4.2만 |
|---|
| 2026.03.17 | ₩23,189 | ₩24,435 | ₩21,770 | ₩22,480 | -3.06% | 8.4만 |
|---|
| 2026.03.16 | ₩23,484 | ₩26,081 | ₩23,323 | ₩23,551 | +0.29% | 7.8만 |
|---|
| 2026.03.13 | ₩25,479 | ₩26,403 | ₩22,707 | ₩23,042 | -9.56% | 4.8만 |
|---|
| 2026.03.12 | ₩26,108 | ₩28,398 | ₩24,261 | ₩24,769 | -5.13% | 5.3만 |
|---|
| 2026.03.11 | ₩29,790 | ₩33,445 | ₩26,041 | ₩27,742 | -6.88% | 9.7만 |
|---|
| 2026.03.10 | ₩22,547 | ₩29,924 | ₩21,288 | ₩29,857 | +32.42% | 27.4만 |
|---|
| 2026.03.09 | ₩18,932 | ₩21,529 | ₩17,954 | ₩20,552 | +8.56% | 4만 |
|---|
| 2026.03.06 | ₩18,436 | ₩19,039 | ₩17,231 | ₩18,209 | -1.23% | 5.4만 |
|---|
| 2026.03.05 | ₩19,574 | ₩20,525 | ₩17,499 | ₩19,655 | +0.41% | 7.1만 |
|---|
| 2026.03.04 | ₩17,606 | ₩20,217 | ₩17,606 | ₩18,436 | +4.71% | 6.7만 |
|---|
| 2026.03.03 | ₩15,986 | ₩16,709 | ₩14,714 | ₩16,267 | +1.76% | 5.3만 |
|---|
| 2026.03.02 | ₩13,335 | ₩19,012 | ₩13,335 | ₩17,673 | +32.53% | 17.1만 |
|---|
| 2026.02.27 | ₩21,235 | ₩22,855 | ₩12,786 | ₩13,081 | -38.40% | 17.6만 |
|---|
| 2026.02.26 | ₩28,237 | ₩28,652 | ₩25,224 | ₩26,550 | -5.97% | 5.3만 |
|---|
| 2026.02.25 | ₩21,824 | ₩28,558 | ₩21,824 | ₩27,956 | +28.10% | 9.4만 |
|---|
| 2026.02.24 | ₩20,485 | ₩21,275 | ₩19,896 | ₩21,181 | +3.40% | 1.9만 |
|---|
| 2026.02.23 | ₩20,913 | ₩21,797 | ₩20,297 | ₩21,797 | +4.23% | 1.5만 |
|---|
| 2026.02.20 | ₩24,997 | ₩24,997 | ₩20,217 | ₩20,217 | -19.12% | 5만 |
|---|
| 2026.02.19 | ₩28,023 | ₩28,411 | ₩24,850 | ₩26,389 | -5.83% | 2.3만 |
|---|
| 2026.02.18 | ₩34,302 | ₩34,945 | ₩30,834 | ₩30,834 | -10.11% | 1.3천 |
|---|