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 | ₩32,875 | ₩32,995 | ₩31,265 | ₩31,399 | -4.49% | 18.2만 |
| 2026.10.08 | ₩34,283 | ₩34,484 | ₩30,635 | ₩32,057 | -6.49% | 44.7만 |
| 2026.10.07 | ₩35,034 | ₩36,040 | ₩34,417 | ₩35,007 | -0.08% | 38.3만 |
| 2026.10.06 | ₩40,533 | ₩40,641 | ₩36,107 | ₩36,805 | -9.20% | 43.2만 |
| 2026.10.05 | ₩41,446 | ₩42,465 | ₩40,238 | ₩42,197 | +1.81% | 15.4만 |
| 2026.10.02 | ₩41,741 | ₩42,344 | ₩40,533 | ₩42,103 | +0.87% | 18만 |
| 2026.10.01 | ₩38,294 | ₩41,700 | ₩37,180 | ₩41,580 | +8.58% | 26.3만 |
| 2026.09.30 | ₩38,709 | ₩39,098 | ₩37,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,663 |
| -2.70% |
| 17.4만 |
| 2026.09.29 | ₩38,106 | ₩39,487 | ₩37,462 | ₩38,870 | +2.01% | 22.2만 |
|---|
| 2026.09.28 | ₩38,508 | ₩38,843 | ₩35,826 | ₩36,872 | -4.25% | 23만 |
|---|
| 2026.09.25 | ₩40,225 | ₩41,580 | ₩39,487 | ₩40,936 | +1.77% | 32.2만 |
|---|
| 2026.09.24 | ₩38,763 | ₩39,984 | ₩38,226 | ₩38,964 | +0.52% | 17.3만 |
|---|
| 2026.09.23 | ₩41,244 | ₩41,902 | ₩38,843 | ₩40,091 | -2.80% | 41.6만 |
|---|
| 2026.09.22 | ₩39,380 | ₩43,323 | ₩39,125 | ₩42,854 | +8.82% | 39.2만 |
|---|
| 2026.09.21 | ₩39,849 | ₩40,641 | ₩39,045 | ₩40,145 | +0.74% | 33.1만 |
|---|
| 2026.09.18 | ₩38,522 | ₩41,392 | ₩37,636 | ₩39,729 | +3.13% | 30.3만 |
|---|
| 2026.09.17 | ₩37,288 | ₩38,589 | ₩37,086 | ₩37,757 | +1.26% | 29.6만 |
|---|
| 2026.09.16 | ₩36,791 | ₩36,818 | ₩33,747 | ₩34,511 | -6.20% | 36.2만 |
|---|
| 2026.09.15 | ₩36,188 | ₩36,993 | ₩33,572 | ₩34,498 | -4.67% | 24.1만 |
|---|
| 2026.09.14 | ₩34,645 | ₩36,684 | ₩34,444 | ₩34,994 | +1.01% | 34.6만 |
|---|
| 2026.09.11 | ₩42,425 | ₩42,425 | ₩39,769 | ₩41,191 | -2.91% | 35.7만 |
|---|
| 2026.09.10 | ₩40,896 | ₩42,800 | ₩39,997 | ₩40,507 | -0.95% | 61.4만 |
|---|
| 2026.09.09 | ₩40,601 | ₩45,630 | ₩40,480 | ₩45,201 | +11.33% | 71.7만 |
|---|
| 2026.09.08 | ₩39,232 | ₩41,271 | ₩38,937 | ₩39,595 | +0.92% | 48.9만 |
|---|
| 2026.09.04 | ₩31,373 | ₩36,429 | ₩31,373 | ₩36,080 | +15.01% | 58.6만 |
|---|
| 2026.09.03 | ₩29,991 | ₩31,453 | ₩28,864 | ₩31,051 | +3.53% | 42만 |
|---|
| 2026.09.02 | ₩29,575 | ₩31,788 | ₩29,347 | ₩31,560 | +6.71% | 27만 |
|---|
| 2026.09.01 | ₩30,219 | ₩31,292 | ₩29,200 | ₩30,139 | -0.27% | 23.1만 |
|---|
| 2026.08.31 | ₩30,152 | ₩31,668 | ₩29,991 | ₩31,493 | +4.45% | 28.7만 |
|---|
| 2026.08.28 | ₩29,548 | ₩31,104 | ₩29,092 | ₩30,232 | +2.32% | 49.4만 |
|---|
| 2026.08.27 | ₩31,279 | ₩31,547 | ₩29,401 | ₩30,514 | -2.44% | 35.9만 |
|---|
| 2026.08.26 | ₩29,414 | ₩30,313 | ₩29,066 | ₩29,200 | -0.73% | 29.4만 |
|---|
| 2026.08.25 | ₩29,830 | ₩30,313 | ₩28,690 | ₩29,763 | -0.22% | 28.7만 |
|---|
| 2026.08.24 | ₩28,958 | ₩29,052 | ₩26,812 | ₩28,288 | -2.32% | 48.8만 |
|---|
| 2026.08.21 | ₩32,767 | ₩32,875 | ₩31,010 | ₩31,359 | -4.30% | 44.7만 |
|---|
| 2026.08.20 | ₩30,729 | ₩32,405 | ₩30,179 | ₩31,238 | +1.66% | 61.4만 |
|---|
| 2026.08.19 | ₩31,238 | ₩31,520 | ₩28,516 | ₩28,784 | -7.86% | 92.6만 |
|---|
| 2026.08.18 | ₩31,158 | ₩31,815 | ₩28,113 | ₩28,489 | -8.57% | 73.6만 |
|---|
| 2026.08.17 | ₩35,423 | ₩37,770 | ₩34,283 | ₩34,914 | -1.44% | 82.9만 |
|---|
| 2026.08.14 | ₩34,189 | ₩35,088 | ₩32,003 | ₩33,063 | -3.30% | 74.3만 |
|---|
| 2026.08.13 | ₩28,355 | ₩33,800 | ₩28,261 | ₩32,700 | +15.33% | 112.2만 |
|---|
| 2026.08.12 | ₩27,335 | ₩28,891 | ₩26,195 | ₩28,596 | +4.61% | 87.2만 |
|---|
| 2026.08.11 | ₩23,499 | ₩24,317 | ₩22,882 | ₩24,304 | +3.42% | 59.4만 |
|---|
| 2026.08.10 | ₩22,118 | ₩23,459 | ₩21,863 | ₩22,225 | +0.49% | 73.9만 |
|---|
| 2026.08.07 | ₩25,028 | ₩25,082 | ₩21,662 | ₩23,137 | -7.56% | 158.6만 |
|---|
| 2026.08.06 | ₩23,459 | ₩26,437 | ₩22,922 | ₩25,136 | +7.15% | 138.6만 |
|---|
| 2026.08.05 | ₩27,550 | ₩29,683 | ₩27,308 | ₩27,764 | +0.78% | 100.2만 |
|---|
| 2026.08.04 | ₩27,496 | ₩29,508 | ₩26,504 | ₩29,280 | +6.49% | 137.8만 |
|---|
| 2026.08.03 | ₩24,143 | ₩25,551 | ₩22,238 | ₩24,975 | +3.44% | 108.2만 |
|---|
| 2026.07.31 | ₩31,426 | ₩32,285 | ₩25,337 | ₩25,377 | -19.25% | 167.6만 |
|---|
| 2026.07.30 | ₩23,432 | ₩27,805 | ₩22,869 | ₩27,376 | +16.83% | 297.1만 |
|---|
| 2026.07.29 | ₩21,286 | ₩23,727 | ₩19,703 | ₩20,334 | -4.47% | 345.2만 |
|---|
| 2026.07.28 | ₩23,580 | ₩23,700 | ₩20,776 | ₩21,326 | -9.56% | 307.2만 |
|---|
| 2026.07.27 | ₩32,835 | ₩32,835 | ₩24,559 | ₩26,155 | -20.34% | 166.6만 |
|---|
| 2026.07.24 | ₩34,820 | ₩34,927 | ₩30,165 | ₩30,876 | -11.33% | 156.9만 |
|---|
| 2026.07.23 | ₩37,985 | ₩40,963 | ₩36,335 | ₩37,435 | -1.45% | 147.3만 |
|---|
| 2026.07.22 | ₩34,377 | ₩37,703 | ₩34,216 | ₩35,557 | +3.43% | 83.7만 |
|---|
| 2026.07.21 | ₩34,605 | ₩39,018 | ₩34,028 | ₩38,642 | +11.67% | 136.5만 |
|---|
| 2026.07.20 | ₩35,329 | ₩35,329 | ₩29,709 | ₩30,286 | -14.27% | 120.5만 |
|---|
| 2026.07.17 | ₩30,823 | ₩36,845 | ₩28,073 | ₩31,547 | +2.35% | 223.6만 |
|---|
| 2026.07.16 | ₩37,489 | ₩38,401 | ₩30,420 | ₩30,917 | -17.53% | 80.5만 |
|---|
| 2026.07.15 | ₩45,308 | ₩48,434 | ₩37,167 | ₩42,411 | -6.39% | 116만 |
|---|
| 2026.07.14 | ₩40,399 | ₩52,082 | ₩39,554 | ₩52,001 | +28.72% | 77.6만 |
|---|