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 | ₩9,216 | ₩9,833 | ₩8,814 | ₩9,766 | +5.97% | 7.1만 |
| 2026.10.08 | ₩9,270 | ₩9,538 | ₩8,639 | ₩9,149 | -1.30% | 12.9만 |
| 2026.10.07 | ₩9,176 | ₩9,887 | ₩9,136 | ₩9,216 | +0.44% | 6.3만 |
| 2026.10.06 | ₩9,659 | ₩9,672 | ₩9,042 | ₩9,055 | -6.25% | 22.6만 |
| 2026.10.05 | ₩9,605 | ₩9,713 | ₩9,163 | ₩9,404 | -2.09% | 4.8만 |
| 2026.10.02 | ₩10,343 | ₩10,719 | ₩9,766 | ₩9,820 | -5.06% | 2.5만 |
| 2026.10.01 | ₩9,927 | ₩10,102 | ₩9,149 | ₩9,766 | -1.62% | 9만 |
| 2026.09.30 | ₩11,014 | ₩11,014 | ₩9,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,075 |
| -8.53% |
| 2.1만 |
| 2026.09.29 | ₩11,282 | ₩11,282 | ₩9,887 | ₩10,397 | -7.85% | 9.3만 |
|---|
| 2026.09.28 | ₩11,779 | ₩12,154 | ₩10,451 | ₩10,451 | -11.28% | 16.7만 |
|---|
| 2026.09.25 | ₩12,409 | ₩12,906 | ₩12,127 | ₩12,436 | +0.22% | 2.8만 |
|---|
| 2026.09.24 | ₩14,676 | ₩14,690 | ₩12,557 | ₩13,147 | -10.42% | 17만 |
|---|
| 2026.09.23 | ₩16,139 | ₩16,139 | ₩14,784 | ₩14,784 | -8.40% | 12.8만 |
|---|
| 2026.09.22 | ₩15,642 | ₩17,333 | ₩15,642 | ₩17,158 | +9.69% | 2.4만 |
|---|
| 2026.09.21 | ₩17,735 | ₩17,735 | ₩15,414 | ₩15,481 | -12.71% | 5.3만 |
|---|
| 2026.09.18 | ₩14,851 | ₩16,461 | ₩14,770 | ₩15,589 | +4.97% | 8.7만 |
|---|
| 2026.09.17 | ₩14,878 | ₩14,878 | ₩13,684 | ₩14,207 | -4.51% | 2.7만 |
|---|
| 2026.09.16 | ₩13,710 | ₩14,690 | ₩13,187 | ₩13,912 | +1.47% | 1.7만 |
|---|
| 2026.09.15 | ₩15,723 | ₩15,723 | ₩13,415 | ₩13,858 | -11.86% | 2.3만 |
|---|
| 2026.09.14 | ₩15,562 | ₩16,648 | ₩15,562 | ₩15,964 | +2.59% | 2.6만 |
|---|
| 2026.09.11 | ₩17,480 | ₩18,942 | ₩15,280 | ₩15,334 | -12.28% | 1.7만 |
|---|
| 2026.09.10 | ₩16,273 | ₩17,695 | ₩16,273 | ₩17,024 | +4.62% | 1.1만 |
|---|
| 2026.09.09 | ₩19,895 | ₩20,351 | ₩18,218 | ₩18,218 | -8.43% | 2.7만 |
|---|
| 2026.09.08 | ₩16,098 | ₩18,647 | ₩16,098 | ₩18,473 | +14.75% | 1.2만 |
|---|
| 2026.09.04 | ₩16,031 | ₩16,514 | ₩15,387 | ₩16,353 | +2.01% | 1.3만 |
|---|
| 2026.09.03 | ₩14,395 | ₩17,279 | ₩14,395 | ₩16,729 | +16.22% | 8.8만 |
|---|
| 2026.09.02 | ₩13,858 | ₩15,012 | ₩13,482 | ₩14,140 | +2.03% | 8.2만 |
|---|
| 2026.09.01 | ₩16,072 | ₩17,574 | ₩14,663 | ₩14,663 | -8.76% | 1.2만 |
|---|
| 2026.08.31 | ₩16,233 | ₩17,587 | ₩15,562 | ₩17,453 | +7.52% | 7.4만 |
|---|
| 2026.08.28 | ₩18,567 | ₩18,688 | ₩16,675 | ₩16,876 | -9.10% | 3.2만 |
|---|
| 2026.08.27 | ₩17,748 | ₩18,781 | ₩17,037 | ₩18,781 | +5.82% | 3.1만 |
|---|
| 2026.08.26 | ₩21,210 | ₩21,210 | ₩17,883 | ₩17,883 | -15.69% | 4.6만 |
|---|
| 2026.08.25 | ₩19,747 | ₩22,551 | ₩19,747 | ₩22,551 | +14.20% | 4만 |
|---|
| 2026.08.24 | ₩20,203 | ₩20,753 | ₩19,251 | ₩19,707 | -2.46% | 5.5만 |
|---|
| 2026.08.21 | ₩18,647 | ₩20,794 | ₩18,647 | ₩20,230 | +8.49% | 3.7만 |
|---|
| 2026.08.20 | ₩18,513 | ₩19,372 | ₩17,373 | ₩17,373 | -6.16% | 6.5만 |
|---|
| 2026.08.19 | ₩16,809 | ₩18,755 | ₩16,702 | ₩18,178 | +8.14% | 9.5만 |
|---|
| 2026.08.18 | ₩15,857 | ₩17,628 | ₩15,522 | ₩16,970 | +7.02% | 3.9만 |
|---|
| 2026.08.17 | ₩13,831 | ₩17,158 | ₩13,710 | ₩17,105 | +23.67% | 12.5만 |
|---|
| 2026.08.14 | ₩14,448 | ₩14,757 | ₩12,825 | ₩13,442 | -6.96% | 3.9만 |
|---|
| 2026.08.13 | ₩14,287 | ₩15,414 | ₩12,463 | ₩13,858 | -3.00% | 10.9만 |
|---|
| 2026.08.12 | ₩11,524 | ₩12,892 | ₩10,974 | ₩12,838 | +11.41% | 6.7만 |
|---|
| 2026.08.11 | ₩11,886 | ₩12,034 | ₩10,598 | ₩10,705 | -9.93% | 3.5만 |
|---|
| 2026.08.10 | ₩11,108 | ₩11,457 | ₩10,612 | ₩11,416 | +2.78% | 1.7만 |
|---|
| 2026.08.07 | ₩11,779 | ₩12,329 | ₩10,974 | ₩11,363 | -3.53% | 3.4만 |
|---|
| 2026.08.06 | ₩11,081 | ₩11,591 | ₩10,866 | ₩11,390 | +2.78% | 2.7만 |
|---|
| 2026.08.05 | ₩10,679 | ₩11,779 | ₩10,625 | ₩11,390 | +6.66% | 8.3만 |
|---|
| 2026.08.04 | ₩10,719 | ₩11,282 | ₩10,115 | ₩10,612 | -1.00% | 7.9만 |
|---|
| 2026.08.03 | ₩8,653 | ₩10,155 | ₩8,116 | ₩10,075 | +16.43% | 4만 |
|---|
| 2026.07.31 | ₩9,404 | ₩9,431 | ₩8,291 | ₩8,653 | -7.99% | 6.2만 |
|---|
| 2026.07.30 | ₩9,163 | ₩9,498 | ₩8,935 | ₩9,364 | +2.20% | 4.5만 |
|---|
| 2026.07.29 | ₩10,746 | ₩10,799 | ₩8,814 | ₩8,827 | -17.85% | 9.1만 |
|---|
| 2026.07.28 | ₩10,759 | ₩11,336 | ₩10,169 | ₩10,813 | +0.50% | 6.2만 |
|---|
| 2026.07.27 | ₩11,779 | ₩12,449 | ₩11,537 | ₩11,819 | +0.34% | 5.7만 |
|---|
| 2026.07.24 | ₩12,302 | ₩12,302 | ₩10,652 | ₩11,041 | -10.25% | 4.9만 |
|---|
| 2026.07.23 | ₩12,758 | ₩13,120 | ₩11,658 | ₩12,329 | -3.36% | 2.7만 |
|---|
| 2026.07.22 | ₩14,234 | ₩14,234 | ₩12,959 | ₩12,959 | -8.95% | 1.4만 |
|---|
| 2026.07.21 | ₩13,871 | ₩15,964 | ₩13,871 | ₩14,247 | +2.71% | 3.7만 |
|---|
| 2026.07.20 | ₩12,235 | ₩13,482 | ₩11,564 | ₩13,429 | +9.76% | 5.7만 |
|---|
| 2026.07.17 | ₩12,288 | ₩13,348 | ₩11,980 | ₩12,302 | +0.11% | 4.6만 |
|---|
| 2026.07.16 | ₩13,026 | ₩14,354 | ₩12,892 | ₩13,925 | +6.90% | 7.8만 |
|---|
| 2026.07.15 | ₩13,174 | ₩14,274 | ₩12,516 | ₩13,979 | +6.11% | 4.1만 |
|---|
| 2026.07.14 | ₩13,643 | ₩13,657 | ₩12,745 | ₩13,107 | -3.93% | 1.3만 |
|---|
| 2026.07.13 | ₩13,979 | ₩14,421 | ₩12,543 | ₩12,919 | -7.58% | 24.4만 |
|---|
| 2026.07.10 | ₩17,011 | ₩17,011 | ₩14,636 | ₩14,945 | -12.15% | 1.6만 |
|---|
| 2026.07.09 | ₩14,234 | ₩16,206 | ₩14,234 | ₩15,897 | +11.69% | 1.6만 |
|---|
| 2026.07.08 | ₩13,965 | ₩15,293 | ₩13,670 | ₩14,220 | +1.83% | 3.3만 |
|---|
| 2026.07.07 | ₩16,729 | ₩17,198 | ₩14,395 | ₩14,542 | -13.07% | 17.2만 |
|---|
| 2026.07.06 | ₩17,856 | ₩18,339 | ₩16,836 | ₩17,842 | -0.08% | 3.7만 |
|---|
| 2026.07.02 | ₩17,037 | ₩18,218 | ₩15,723 | ₩17,386 | +2.05% | 10.4만 |
|---|
| 2026.07.01 | ₩14,663 | ₩17,440 | ₩14,234 | ₩16,125 | +9.97% | 29.9만 |
|---|
| 2026.06.30 | ₩11,712 | ₩14,489 | ₩11,712 | ₩14,368 | +22.68% | 8.5만 |
|---|
| 2026.06.29 | ₩11,457 | ₩11,604 | ₩10,021 | ₩11,336 | -1.05% | 5만 |
|---|
| 2026.06.26 | ₩11,188 | ₩11,390 | ₩10,665 | ₩11,229 | +0.36% | 3.4만 |
|---|
| 2026.06.25 | ₩11,846 | ₩12,127 | ₩10,933 | ₩11,162 | -5.78% | 3.7만 |
|---|
| 2026.06.24 | ₩12,141 | ₩12,999 | ₩11,202 | ₩11,685 | -3.76% | 6.7만 |
|---|
| 2026.06.23 | ₩12,369 | ₩13,254 | ₩11,966 | ₩12,168 | -1.63% | 2.9만 |
|---|
| 2026.06.22 | ₩12,248 | ₩14,931 | ₩12,248 | ₩13,174 | +7.56% | 5.2만 |
|---|
| 2026.06.18 | ₩11,698 | ₩12,798 | ₩11,658 | ₩12,704 | +8.60% | 4.2만 |
|---|
| 2026.06.17 | ₩13,134 | ₩13,630 | ₩11,537 | ₩11,698 | -10.93% | 10.9만 |
|---|
| 2026.06.16 | ₩13,295 | ₩14,489 | ₩13,295 | ₩13,845 | +4.14% | 3.4만 |
|---|
| 2026.06.15 | ₩13,630 | ₩14,207 | ₩13,281 | ₩13,281 | -2.56% | 3만 |
|---|
| 2026.06.12 | ₩12,771 | ₩12,771 | ₩11,135 | ₩12,369 | -3.15% | 3.7만 |
|---|
| 2026.06.11 | ₩12,074 | ₩12,812 | ₩11,604 | ₩12,570 | +4.11% | 3.7만 |
|---|
| 2026.06.10 | ₩12,476 | ₩14,274 | ₩12,101 | ₩12,262 | -1.72% | 7.1만 |
|---|
| 2026.06.09 | ₩12,396 | ₩12,986 | ₩11,698 | ₩12,651 | +2.06% | 4.9만 |
|---|
| 2026.06.08 | ₩13,241 | ₩13,375 | ₩12,074 | ₩12,315 | -6.99% | 5.1만 |
|---|
| 2026.06.05 | ₩15,830 | ₩15,830 | ₩12,503 | ₩12,825 | -18.98% | 25만 |
|---|
| 2026.06.04 | ₩15,562 | ₩16,367 | ₩14,985 | ₩15,911 | +2.24% | 6.9만 |
|---|
| 2026.06.03 | ₩16,139 | ₩16,729 | ₩15,441 | ₩15,441 | -4.32% | 8만 |
|---|
| 2026.06.02 | ₩18,312 | ₩18,312 | ₩16,393 | ₩16,595 | -9.38% | 4.5만 |
|---|
| 2026.06.01 | ₩20,794 | ₩20,794 | ₩18,178 | ₩18,178 | -12.58% | 9.6만 |
|---|
| 2026.05.29 | ₩19,989 | ₩21,250 | ₩19,573 | ₩20,311 | +1.61% | 3.8만 |
|---|
| 2026.05.28 | ₩17,708 | ₩19,989 | ₩17,440 | ₩19,586 | +10.61% | 2.7만 |
|---|
| 2026.05.27 | ₩20,123 | ₩20,123 | ₩18,781 | ₩18,969 | -5.73% | 6만 |
|---|
| 2026.05.26 | ₩19,533 | ₩22,135 | ₩19,466 | ₩20,177 | +3.30% | 7.9만 |
|---|
| 2026.05.22 | ₩20,096 | ₩20,096 | ₩18,580 | ₩18,889 | -6.01% | 3.4만 |
|---|
| 2026.05.21 | ₩22,055 | ₩22,752 | ₩18,513 | ₩19,533 | -11.44% | 13.3만 |
|---|
| 2026.05.20 | ₩22,538 | ₩22,565 | ₩20,257 | ₩21,760 | -3.45% | 7.8만 |
|---|
| 2026.05.19 | ₩23,584 | ₩23,718 | ₩20,794 | ₩21,532 | -8.70% | 5.5만 |
|---|
| 2026.05.18 | ₩32,063 | ₩32,063 | ₩24,523 | ₩24,537 | -23.47% | 4.4만 |
|---|
| 2026.05.15 | ₩30,292 | ₩33,404 | ₩29,567 | ₩31,754 | +4.83% | 2.6만 |
|---|
| 2026.05.14 | ₩27,501 | ₩33,418 | ₩25,985 | ₩31,700 | +15.27% | 5.8만 |
|---|
| 2026.05.13 | ₩24,698 | ₩28,266 | ₩20,995 | ₩27,917 | +13.04% | 11.5만 |
|---|
| 2026.05.12 | ₩25,596 | ₩29,514 | ₩23,289 | ₩26,737 | +4.45% | 11.5만 |
|---|
| 2026.05.11 | ₩23,477 | ₩26,187 | ₩23,477 | ₩25,543 | +8.80% | 2만 |
|---|
| 2026.05.08 | ₩23,423 | ₩24,134 | ₩22,806 | ₩23,893 | +2.00% | 1.2만 |
|---|
| 2026.05.07 | ₩23,208 | ₩24,027 | ₩22,524 | ₩24,027 | +3.53% | 3.2만 |
|---|
| 2026.05.06 | ₩24,939 | ₩24,939 | ₩23,168 | ₩24,483 | -1.83% | 1만 |
|---|
| 2026.05.05 | ₩23,839 | ₩25,476 | ₩23,343 | ₩23,691 | -0.62% | 3만 |
|---|
| 2026.05.04 | ₩22,967 | ₩23,624 | ₩21,827 | ₩22,015 | -4.15% | 7.8만 |
|---|
| 2026.05.01 | ₩20,700 | ₩22,940 | ₩20,700 | ₩22,779 | +10.05% | 1.8만 |
|---|
| 2026.04.30 | ₩18,500 | ₩21,156 | ₩18,285 | ₩20,941 | +13.20% | 1.8만 |
|---|
| 2026.04.29 | ₩18,781 | ₩19,117 | ₩16,944 | ₩19,009 | +1.21% | 9.4천 |
|---|
| 2026.04.28 | ₩17,990 | ₩20,217 | ₩17,990 | ₩20,217 | +12.38% | 1.2만 |
|---|
| 2026.04.27 | ₩18,607 | ₩19,506 | ₩18,607 | ₩18,728 | +0.65% | 7천 |
|---|
| 2026.04.24 | ₩18,231 | ₩18,567 | ₩17,708 | ₩18,097 | -0.74% | 8.5천 |
|---|
| 2026.04.23 | ₩20,753 | ₩20,753 | ₩17,279 | ₩18,097 | -12.80% | 5.1만 |
|---|
| 2026.04.22 | ₩23,410 | ₩24,443 | ₩21,760 | ₩22,283 | -4.81% | 3.3만 |
|---|
| 2026.04.21 | ₩22,819 | ₩22,819 | ₩21,532 | ₩21,532 | -5.64% | 1.5만 |
|---|
| 2026.04.20 | ₩23,168 | ₩24,604 | ₩22,310 | ₩23,208 | +0.17% | 3.2만 |
|---|
| 2026.04.17 | ₩22,819 | ₩24,590 | ₩22,766 | ₩23,571 | +3.29% | 5.5만 |
|---|
| 2026.04.16 | ₩22,752 | ₩23,946 | ₩21,424 | ₩22,632 | -0.53% | 4.1만 |
|---|
| 2026.04.15 | ₩22,377 | ₩23,450 | ₩19,922 | ₩22,323 | -0.24% | 5.3만 |
|---|
| 2026.04.14 | ₩24,080 | ₩24,080 | ₩21,639 | ₩21,961 | -8.80% | 4.3만 |
|---|
| 2026.04.13 | ₩20,633 | ₩22,873 | ₩20,445 | ₩22,846 | +10.73% | 3.9만 |
|---|
| 2026.04.10 | ₩20,284 | ₩21,102 | ₩19,922 | ₩20,700 | +2.05% | 2.1만 |
|---|
| 2026.04.09 | ₩20,794 | ₩21,451 | ₩19,613 | ₩19,613 | -5.68% | 4.9만 |
|---|
| 2026.04.08 | ₩19,452 | ₩21,049 | ₩19,251 | ₩21,022 | +8.07% | 4.9만 |
|---|
| 2026.04.07 | ₩17,762 | ₩17,762 | ₩16,098 | ₩17,078 | -3.85% | 4.2만 |
|---|
| 2026.04.06 | ₩21,733 | ₩21,733 | ₩17,923 | ₩18,795 | -13.52% | 6.3만 |
|---|
| 2026.04.02 | ₩18,178 | ₩21,585 | ₩17,842 | ₩21,545 | +18.52% | 4.1만 |
|---|
| 2026.04.01 | ₩21,558 | ₩22,122 | ₩19,828 | ₩19,908 | -7.65% | 3만 |
|---|
| 2026.03.31 | ₩18,258 | ₩21,464 | ₩17,816 | ₩20,955 | +14.77% | 17.5만 |
|---|
| 2026.03.30 | ₩18,553 | ₩18,553 | ₩17,172 | ₩17,359 | -6.44% | 3.5만 |
|---|
| 2026.03.27 | ₩18,983 | ₩19,036 | ₩17,386 | ₩17,856 | -5.94% | 4.6만 |
|---|
| 2026.03.26 | ₩18,500 | ₩19,694 | ₩18,500 | ₩18,875 | +2.03% | 4.4만 |
|---|
| 2026.03.25 | ₩21,867 | ₩22,122 | ₩18,164 | ₩18,312 | -16.26% | 5만 |
|---|
| 2026.03.24 | ₩20,901 | ₩21,867 | ₩19,077 | ₩21,062 | +0.77% | 3.8만 |
|---|
| 2026.03.23 | ₩22,162 | ₩22,162 | ₩19,841 | ₩20,512 | -7.45% | 7만 |
|---|
| 2026.03.20 | ₩21,867 | ₩22,377 | ₩20,432 | ₩22,055 | +0.86% | 3.5만 |
|---|
| 2026.03.19 | ₩19,170 | ₩20,445 | ₩17,722 | ₩20,445 | +6.65% | 3.7만 |
|---|
| 2026.03.18 | ₩21,585 | ₩21,947 | ₩20,297 | ₩21,317 | -1.24% | 4.2만 |
|---|
| 2026.03.17 | ₩23,235 | ₩24,483 | ₩21,813 | ₩22,524 | -3.06% | 8.4만 |
|---|
| 2026.03.16 | ₩23,530 | ₩26,133 | ₩23,369 | ₩23,598 | +0.29% | 7.8만 |
|---|
| 2026.03.13 | ₩25,529 | ₩26,455 | ₩22,752 | ₩23,088 | -9.56% | 4.8만 |
|---|
| 2026.03.12 | ₩26,160 | ₩28,454 | ₩24,309 | ₩24,818 | -5.13% | 5.3만 |
|---|
| 2026.03.11 | ₩29,849 | ₩33,511 | ₩26,093 | ₩27,797 | -6.88% | 9.7만 |
|---|
| 2026.03.10 | ₩22,591 | ₩29,983 | ₩21,330 | ₩29,916 | +32.42% | 27.4만 |
|---|
| 2026.03.09 | ₩18,969 | ₩21,572 | ₩17,990 | ₩20,592 | +8.56% | 4만 |
|---|
| 2026.03.06 | ₩18,473 | ₩19,077 | ₩17,265 | ₩18,245 | -1.23% | 5.4만 |
|---|
| 2026.03.05 | ₩19,613 | ₩20,566 | ₩17,534 | ₩19,694 | +0.41% | 7.1만 |
|---|
| 2026.03.04 | ₩17,641 | ₩20,257 | ₩17,641 | ₩18,473 | +4.71% | 6.7만 |
|---|
| 2026.03.03 | ₩16,018 | ₩16,742 | ₩14,743 | ₩16,300 | +1.76% | 5.3만 |
|---|
| 2026.03.02 | ₩13,362 | ₩19,050 | ₩13,362 | ₩17,708 | +32.53% | 17.1만 |
|---|
| 2026.02.27 | ₩21,277 | ₩22,900 | ₩12,812 | ₩13,107 | -38.40% | 17.6만 |
|---|
| 2026.02.26 | ₩28,293 | ₩28,709 | ₩25,274 | ₩26,603 | -5.97% | 5.3만 |
|---|
| 2026.02.25 | ₩21,867 | ₩28,615 | ₩21,867 | ₩28,011 | +28.10% | 9.4만 |
|---|
| 2026.02.24 | ₩20,525 | ₩21,317 | ₩19,935 | ₩21,223 | +3.40% | 1.9만 |
|---|
| 2026.02.23 | ₩20,955 | ₩21,840 | ₩20,338 | ₩21,840 | +4.23% | 1.5만 |
|---|
| 2026.02.20 | ₩25,046 | ₩25,046 | ₩20,257 | ₩20,257 | -19.12% | 5만 |
|---|
| 2026.02.19 | ₩28,078 | ₩28,467 | ₩24,899 | ₩26,442 | -5.83% | 2.3만 |
|---|
| 2026.02.18 | ₩34,370 | ₩35,014 | ₩30,895 | ₩30,895 | -10.11% | 1.3천 |
|---|