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 | ₩32,865 | ₩32,986 | ₩31,256 | ₩31,390 | -4.49% | 18.2만 |
| 2026.10.08 | ₩34,273 | ₩34,475 | ₩30,626 | ₩32,048 | -6.49% | 44.7만 |
| 2026.10.07 | ₩35,024 | ₩36,030 | ₩34,407 | ₩34,997 | -0.08% | 38.3만 |
| 2026.10.06 | ₩40,522 | ₩40,629 | ₩36,097 | ₩36,794 | -9.20% | 43.2만 |
| 2026.10.05 | ₩41,434 | ₩42,453 | ₩40,227 | ₩42,185 | +1.81% | 15.4만 |
| 2026.10.02 | ₩41,729 | ₩42,332 | ₩40,522 | ₩42,091 | +0.87% | 18만 |
| 2026.10.01 | ₩38,283 | ₩41,689 | ₩37,170 | ₩41,568 | +8.58% | 26.3만 |
| 2026.09.30 | ₩38,698 | ₩39,087 | ₩37,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,652 |
| -2.70% |
| 17.4만 |
| 2026.09.29 | ₩38,095 | ₩39,476 | ₩37,451 | ₩38,859 | +2.01% | 22.2만 |
|---|
| 2026.09.28 | ₩38,497 | ₩38,832 | ₩35,815 | ₩36,861 | -4.25% | 23만 |
|---|
| 2026.09.25 | ₩40,214 | ₩41,568 | ₩39,476 | ₩40,924 | +1.77% | 32.2만 |
|---|
| 2026.09.24 | ₩38,752 | ₩39,972 | ₩38,216 | ₩38,953 | +0.52% | 17.3만 |
|---|
| 2026.09.23 | ₩41,233 | ₩41,890 | ₩38,832 | ₩40,080 | -2.80% | 41.6만 |
|---|
| 2026.09.22 | ₩39,369 | ₩43,311 | ₩39,114 | ₩42,842 | +8.82% | 39.2만 |
|---|
| 2026.09.21 | ₩39,838 | ₩40,629 | ₩39,034 | ₩40,133 | +0.74% | 33.1만 |
|---|
| 2026.09.18 | ₩38,511 | ₩41,380 | ₩37,626 | ₩39,717 | +3.13% | 30.3만 |
|---|
| 2026.09.17 | ₩37,277 | ₩38,578 | ₩37,076 | ₩37,746 | +1.26% | 29.6만 |
|---|
| 2026.09.16 | ₩36,781 | ₩36,808 | ₩33,737 | ₩34,501 | -6.20% | 36.2만 |
|---|
| 2026.09.15 | ₩36,177 | ₩36,982 | ₩33,563 | ₩34,488 | -4.67% | 24.1만 |
|---|
| 2026.09.14 | ₩34,635 | ₩36,674 | ₩34,434 | ₩34,984 | +1.01% | 34.6만 |
|---|
| 2026.09.11 | ₩42,413 | ₩42,413 | ₩39,758 | ₩41,179 | -2.91% | 35.7만 |
|---|
| 2026.09.10 | ₩40,884 | ₩42,788 | ₩39,986 | ₩40,495 | -0.95% | 61.4만 |
|---|
| 2026.09.09 | ₩40,589 | ₩45,617 | ₩40,468 | ₩45,188 | +11.33% | 71.7만 |
|---|
| 2026.09.08 | ₩39,221 | ₩41,259 | ₩38,926 | ₩39,583 | +0.92% | 48.9만 |
|---|
| 2026.09.04 | ₩31,364 | ₩36,419 | ₩31,364 | ₩36,070 | +15.01% | 58.6만 |
|---|
| 2026.09.03 | ₩29,983 | ₩31,444 | ₩28,856 | ₩31,042 | +3.53% | 42만 |
|---|
| 2026.09.02 | ₩29,567 | ₩31,779 | ₩29,339 | ₩31,551 | +6.71% | 27만 |
|---|
| 2026.09.01 | ₩30,210 | ₩31,283 | ₩29,191 | ₩30,130 | -0.27% | 23.1만 |
|---|
| 2026.08.31 | ₩30,143 | ₩31,659 | ₩29,983 | ₩31,484 | +4.45% | 28.7만 |
|---|
| 2026.08.28 | ₩29,540 | ₩31,095 | ₩29,084 | ₩30,224 | +2.32% | 49.4만 |
|---|
| 2026.08.27 | ₩31,270 | ₩31,538 | ₩29,393 | ₩30,505 | -2.44% | 35.9만 |
|---|
| 2026.08.26 | ₩29,406 | ₩30,304 | ₩29,057 | ₩29,191 | -0.73% | 29.4만 |
|---|
| 2026.08.25 | ₩29,822 | ₩30,304 | ₩28,682 | ₩29,755 | -0.22% | 28.7만 |
|---|
| 2026.08.24 | ₩28,950 | ₩29,044 | ₩26,805 | ₩28,280 | -2.32% | 48.8만 |
|---|
| 2026.08.21 | ₩32,758 | ₩32,865 | ₩31,002 | ₩31,350 | -4.30% | 44.7만 |
|---|
| 2026.08.20 | ₩30,720 | ₩32,396 | ₩30,170 | ₩31,230 | +1.66% | 61.4만 |
|---|
| 2026.08.19 | ₩31,230 | ₩31,511 | ₩28,508 | ₩28,776 | -7.86% | 92.6만 |
|---|
| 2026.08.18 | ₩31,149 | ₩31,806 | ₩28,105 | ₩28,481 | -8.57% | 73.6만 |
|---|
| 2026.08.17 | ₩35,413 | ₩37,760 | ₩34,273 | ₩34,904 | -1.44% | 82.9만 |
|---|
| 2026.08.14 | ₩34,180 | ₩35,078 | ₩31,994 | ₩33,053 | -3.30% | 74.3만 |
|---|
| 2026.08.13 | ₩28,347 | ₩33,791 | ₩28,253 | ₩32,691 | +15.33% | 112.2만 |
|---|
| 2026.08.12 | ₩27,328 | ₩28,883 | ₩26,188 | ₩28,588 | +4.61% | 87.2만 |
|---|
| 2026.08.11 | ₩23,493 | ₩24,311 | ₩22,876 | ₩24,297 | +3.42% | 59.4만 |
|---|
| 2026.08.10 | ₩22,111 | ₩23,452 | ₩21,857 | ₩22,219 | +0.49% | 73.9만 |
|---|
| 2026.08.07 | ₩25,021 | ₩25,075 | ₩21,656 | ₩23,131 | -7.56% | 158.6만 |
|---|
| 2026.08.06 | ₩23,452 | ₩26,429 | ₩22,916 | ₩25,128 | +7.15% | 138.6만 |
|---|
| 2026.08.05 | ₩27,542 | ₩29,674 | ₩27,301 | ₩27,757 | +0.78% | 100.2만 |
|---|
| 2026.08.04 | ₩27,488 | ₩29,500 | ₩26,496 | ₩29,272 | +6.49% | 137.8만 |
|---|
| 2026.08.03 | ₩24,136 | ₩25,544 | ₩22,232 | ₩24,968 | +3.44% | 108.2만 |
|---|
| 2026.07.31 | ₩31,417 | ₩32,275 | ₩25,330 | ₩25,370 | -19.25% | 167.6만 |
|---|
| 2026.07.30 | ₩23,426 | ₩27,797 | ₩22,862 | ₩27,368 | +16.83% | 297.1만 |
|---|
| 2026.07.29 | ₩21,280 | ₩23,721 | ₩19,698 | ₩20,328 | -4.47% | 345.2만 |
|---|
| 2026.07.28 | ₩23,573 | ₩23,694 | ₩20,771 | ₩21,320 | -9.56% | 307.2만 |
|---|
| 2026.07.27 | ₩32,825 | ₩32,825 | ₩24,552 | ₩26,148 | -20.34% | 166.6만 |
|---|
| 2026.07.24 | ₩34,810 | ₩34,917 | ₩30,157 | ₩30,868 | -11.33% | 156.9만 |
|---|
| 2026.07.23 | ₩37,974 | ₩40,951 | ₩36,325 | ₩37,425 | -1.45% | 147.3만 |
|---|
| 2026.07.22 | ₩34,367 | ₩37,693 | ₩34,206 | ₩35,547 | +3.43% | 83.7만 |
|---|
| 2026.07.21 | ₩34,595 | ₩39,007 | ₩34,019 | ₩38,631 | +11.67% | 136.5만 |
|---|
| 2026.07.20 | ₩35,319 | ₩35,319 | ₩29,701 | ₩30,278 | -14.27% | 120.5만 |
|---|
| 2026.07.17 | ₩30,814 | ₩36,835 | ₩28,065 | ₩31,538 | +2.35% | 223.6만 |
|---|
| 2026.07.16 | ₩37,478 | ₩38,390 | ₩30,412 | ₩30,908 | -17.53% | 80.5만 |
|---|
| 2026.07.15 | ₩45,296 | ₩48,420 | ₩37,156 | ₩42,399 | -6.39% | 116만 |
|---|
| 2026.07.14 | ₩40,388 | ₩52,067 | ₩39,543 | ₩51,987 | +28.72% | 77.6만 |
|---|