시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long SKHY Daily Target ETF 과거 주가
T-REX 2X Long SKHY Daily Target ETF · HYNX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long SKHY Daily Target ETF · HYNX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,844 | ₩32,964 | ₩31,236 | ₩31,370 | -4.49% | 18.2만 |
| 2026.10.08 | ₩34,251 | ₩34,452 | ₩30,606 | ₩32,026 | -6.49% | 44.7만 |
| 2026.10.07 | ₩35,001 | ₩36,006 | ₩34,385 | ₩34,975 | -0.08% | 38.3만 |
| 2026.10.06 | ₩40,495 | ₩40,603 | ₩36,073 | ₩36,770 | -9.20% | 43.2만 |
| 2026.10.05 | ₩41,407 | ₩42,425 | ₩40,201 | ₩42,157 | +1.81% | 15.4만 |
| 2026.10.02 | ₩41,701 | ₩42,304 | ₩40,495 | ₩42,063 | +0.87% | 18만 |
| 2026.10.01 | ₩38,258 | ₩41,661 | ₩37,145 | ₩41,541 | +8.58% | 26.3만 |
| 2026.09.30 | ₩38,673 | ₩39,062 | ₩37,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,628 |
| -2.70% |
| 17.4만 |
| 2026.09.29 | ₩38,070 | ₩39,450 | ₩37,427 | ₩38,834 | +2.01% | 22.2만 |
|---|
| 2026.09.28 | ₩38,472 | ₩38,807 | ₩35,792 | ₩36,837 | -4.25% | 23만 |
|---|
| 2026.09.25 | ₩40,187 | ₩41,541 | ₩39,450 | ₩40,897 | +1.77% | 32.2만 |
|---|
| 2026.09.24 | ₩38,727 | ₩39,946 | ₩38,191 | ₩38,928 | +0.52% | 17.3만 |
|---|
| 2026.09.23 | ₩41,206 | ₩41,862 | ₩38,807 | ₩40,053 | -2.80% | 41.6만 |
|---|
| 2026.09.22 | ₩39,343 | ₩43,283 | ₩39,088 | ₩42,814 | +8.82% | 39.2만 |
|---|
| 2026.09.21 | ₩39,812 | ₩40,603 | ₩39,008 | ₩40,107 | +0.74% | 33.1만 |
|---|
| 2026.09.18 | ₩38,485 | ₩41,353 | ₩37,601 | ₩39,691 | +3.13% | 30.3만 |
|---|
| 2026.09.17 | ₩37,253 | ₩38,552 | ₩37,052 | ₩37,722 | +1.26% | 29.6만 |
|---|
| 2026.09.16 | ₩36,757 | ₩36,784 | ₩33,715 | ₩34,479 | -6.20% | 36.2만 |
|---|
| 2026.09.15 | ₩36,154 | ₩36,958 | ₩33,541 | ₩34,465 | -4.67% | 24.1만 |
|---|
| 2026.09.14 | ₩34,613 | ₩36,650 | ₩34,412 | ₩34,961 | +1.01% | 34.6만 |
|---|
| 2026.09.11 | ₩42,385 | ₩42,385 | ₩39,732 | ₩41,152 | -2.91% | 35.7만 |
|---|
| 2026.09.10 | ₩40,857 | ₩42,760 | ₩39,959 | ₩40,469 | -0.95% | 61.4만 |
|---|
| 2026.09.09 | ₩40,562 | ₩45,587 | ₩40,442 | ₩45,159 | +11.33% | 71.7만 |
|---|
| 2026.09.08 | ₩39,196 | ₩41,232 | ₩38,901 | ₩39,557 | +0.92% | 48.9만 |
|---|
| 2026.09.04 | ₩31,343 | ₩36,395 | ₩31,343 | ₩36,047 | +15.01% | 58.6만 |
|---|
| 2026.09.03 | ₩29,963 | ₩31,423 | ₩28,837 | ₩31,021 | +3.53% | 42만 |
|---|
| 2026.09.02 | ₩29,547 | ₩31,758 | ₩29,320 | ₩31,531 | +6.71% | 27만 |
|---|
| 2026.09.01 | ₩30,191 | ₩31,263 | ₩29,172 | ₩30,110 | -0.27% | 23.1만 |
|---|
| 2026.08.31 | ₩30,124 | ₩31,638 | ₩29,963 | ₩31,464 | +4.45% | 28.7만 |
|---|
| 2026.08.28 | ₩29,521 | ₩31,075 | ₩29,065 | ₩30,204 | +2.32% | 49.4만 |
|---|
| 2026.08.27 | ₩31,249 | ₩31,517 | ₩29,373 | ₩30,485 | -2.44% | 35.9만 |
|---|
| 2026.08.26 | ₩29,387 | ₩30,284 | ₩29,038 | ₩29,172 | -0.73% | 29.4만 |
|---|
| 2026.08.25 | ₩29,802 | ₩30,284 | ₩28,663 | ₩29,735 | -0.22% | 28.7만 |
|---|
| 2026.08.24 | ₩28,931 | ₩29,025 | ₩26,787 | ₩28,261 | -2.32% | 48.8만 |
|---|
| 2026.08.21 | ₩32,737 | ₩32,844 | ₩30,981 | ₩31,330 | -4.30% | 44.7만 |
|---|
| 2026.08.20 | ₩30,700 | ₩32,375 | ₩30,150 | ₩31,209 | +1.66% | 61.4만 |
|---|
| 2026.08.19 | ₩31,209 | ₩31,490 | ₩28,489 | ₩28,757 | -7.86% | 92.6만 |
|---|
| 2026.08.18 | ₩31,129 | ₩31,785 | ₩28,087 | ₩28,462 | -8.57% | 73.6만 |
|---|
| 2026.08.17 | ₩35,390 | ₩37,735 | ₩34,251 | ₩34,881 | -1.44% | 82.9만 |
|---|
| 2026.08.14 | ₩34,157 | ₩35,055 | ₩31,973 | ₩33,031 | -3.30% | 74.3만 |
|---|
| 2026.08.13 | ₩28,328 | ₩33,769 | ₩28,234 | ₩32,670 | +15.33% | 112.2만 |
|---|
| 2026.08.12 | ₩27,310 | ₩28,864 | ₩26,171 | ₩28,569 | +4.61% | 87.2만 |
|---|
| 2026.08.11 | ₩23,477 | ₩24,295 | ₩22,861 | ₩24,281 | +3.42% | 59.4만 |
|---|
| 2026.08.10 | ₩22,097 | ₩23,437 | ₩21,842 | ₩22,204 | +0.49% | 73.9만 |
|---|
| 2026.08.07 | ₩25,005 | ₩25,058 | ₩21,641 | ₩23,115 | -7.56% | 158.6만 |
|---|
| 2026.08.06 | ₩23,437 | ₩26,412 | ₩22,901 | ₩25,112 | +7.15% | 138.6만 |
|---|
| 2026.08.05 | ₩27,524 | ₩29,655 | ₩27,283 | ₩27,738 | +0.78% | 100.2만 |
|---|
| 2026.08.04 | ₩27,470 | ₩29,480 | ₩26,479 | ₩29,253 | +6.49% | 137.8만 |
|---|
| 2026.08.03 | ₩24,120 | ₩25,527 | ₩22,218 | ₩24,951 | +3.44% | 108.2만 |
|---|
| 2026.07.31 | ₩31,397 | ₩32,254 | ₩25,313 | ₩25,353 | -19.25% | 167.6만 |
|---|
| 2026.07.30 | ₩23,410 | ₩27,779 | ₩22,847 | ₩27,350 | +16.83% | 297.1만 |
|---|
| 2026.07.29 | ₩21,266 | ₩23,705 | ₩19,685 | ₩20,315 | -4.47% | 345.2만 |
|---|
| 2026.07.28 | ₩23,558 | ₩23,678 | ₩20,757 | ₩21,306 | -9.56% | 307.2만 |
|---|
| 2026.07.27 | ₩32,804 | ₩32,804 | ₩24,536 | ₩26,130 | -20.34% | 166.6만 |
|---|
| 2026.07.24 | ₩34,787 | ₩34,894 | ₩30,137 | ₩30,847 | -11.33% | 156.9만 |
|---|
| 2026.07.23 | ₩37,949 | ₩40,924 | ₩36,301 | ₩37,400 | -1.45% | 147.3만 |
|---|
| 2026.07.22 | ₩34,345 | ₩37,668 | ₩34,184 | ₩35,524 | +3.43% | 83.7만 |
|---|
| 2026.07.21 | ₩34,573 | ₩38,981 | ₩33,996 | ₩38,606 | +11.67% | 136.5만 |
|---|
| 2026.07.20 | ₩35,296 | ₩35,296 | ₩29,681 | ₩30,258 | -14.27% | 120.5만 |
|---|
| 2026.07.17 | ₩30,794 | ₩36,810 | ₩28,047 | ₩31,517 | +2.35% | 223.6만 |
|---|
| 2026.07.16 | ₩37,454 | ₩38,365 | ₩30,392 | ₩30,887 | -17.53% | 80.5만 |
|---|
| 2026.07.15 | ₩45,266 | ₩48,388 | ₩37,132 | ₩42,371 | -6.39% | 116만 |
|---|
| 2026.07.14 | ₩40,361 | ₩52,033 | ₩39,517 | ₩51,953 | +28.72% | 77.6만 |
|---|