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 | ₩32,870 | ₩32,990 | ₩31,260 | ₩31,394 | -4.49% | 18.2만 |
| 2026.10.08 | ₩34,278 | ₩34,479 | ₩30,630 | ₩32,052 | -6.49% | 44.7만 |
| 2026.10.07 | ₩35,029 | ₩36,035 | ₩34,412 | ₩35,002 | -0.08% | 38.3만 |
| 2026.10.06 | ₩40,527 | ₩40,634 | ₩36,102 | ₩36,799 | -9.20% | 43.2만 |
| 2026.10.05 | ₩41,439 | ₩42,458 | ₩40,232 | ₩42,190 | +1.81% | 15.4만 |
| 2026.10.02 | ₩41,734 | ₩42,338 | ₩40,527 | ₩42,096 | +0.87% | 18만 |
| 2026.10.01 | ₩38,288 | ₩41,694 | ₩37,174 | ₩41,573 | +8.58% | 26.3만 |
| 2026.09.30 | ₩38,703 | ₩39,092 | ₩37,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,657 |
| -2.70% |
| 17.4만 |
| 2026.09.29 | ₩38,100 | ₩39,481 | ₩37,456 | ₩38,864 | +2.01% | 22.2만 |
|---|
| 2026.09.28 | ₩38,502 | ₩38,837 | ₩35,820 | ₩36,866 | -4.25% | 23만 |
|---|
| 2026.09.25 | ₩40,219 | ₩41,573 | ₩39,481 | ₩40,929 | +1.77% | 32.2만 |
|---|
| 2026.09.24 | ₩38,757 | ₩39,977 | ₩38,220 | ₩38,958 | +0.52% | 17.3만 |
|---|
| 2026.09.23 | ₩41,238 | ₩41,895 | ₩38,837 | ₩40,085 | -2.80% | 41.6만 |
|---|
| 2026.09.22 | ₩39,374 | ₩43,317 | ₩39,119 | ₩42,847 | +8.82% | 39.2만 |
|---|
| 2026.09.21 | ₩39,843 | ₩40,634 | ₩39,039 | ₩40,138 | +0.74% | 33.1만 |
|---|
| 2026.09.18 | ₩38,516 | ₩41,385 | ₩37,630 | ₩39,722 | +3.13% | 30.3만 |
|---|
| 2026.09.17 | ₩37,282 | ₩38,583 | ₩37,081 | ₩37,751 | +1.26% | 29.6만 |
|---|
| 2026.09.16 | ₩36,786 | ₩36,812 | ₩33,741 | ₩34,506 | -6.20% | 36.2만 |
|---|
| 2026.09.15 | ₩36,182 | ₩36,987 | ₩33,567 | ₩34,492 | -4.67% | 24.1만 |
|---|
| 2026.09.14 | ₩34,640 | ₩36,678 | ₩34,439 | ₩34,989 | +1.01% | 34.6만 |
|---|
| 2026.09.11 | ₩42,418 | ₩42,418 | ₩39,763 | ₩41,184 | -2.91% | 35.7만 |
|---|
| 2026.09.10 | ₩40,889 | ₩42,794 | ₩39,991 | ₩40,500 | -0.95% | 61.4만 |
|---|
| 2026.09.09 | ₩40,594 | ₩45,623 | ₩40,473 | ₩45,194 | +11.33% | 71.7만 |
|---|
| 2026.09.08 | ₩39,226 | ₩41,265 | ₩38,931 | ₩39,588 | +0.92% | 48.9만 |
|---|
| 2026.09.04 | ₩31,368 | ₩36,423 | ₩31,368 | ₩36,075 | +15.01% | 58.6만 |
|---|
| 2026.09.03 | ₩29,986 | ₩31,448 | ₩28,860 | ₩31,046 | +3.53% | 42만 |
|---|
| 2026.09.02 | ₩29,571 | ₩31,783 | ₩29,343 | ₩31,555 | +6.71% | 27만 |
|---|
| 2026.09.01 | ₩30,214 | ₩31,287 | ₩29,195 | ₩30,134 | -0.27% | 23.1만 |
|---|
| 2026.08.31 | ₩30,147 | ₩31,663 | ₩29,986 | ₩31,488 | +4.45% | 28.7만 |
|---|
| 2026.08.28 | ₩29,544 | ₩31,099 | ₩29,088 | ₩30,228 | +2.32% | 49.4만 |
|---|
| 2026.08.27 | ₩31,274 | ₩31,542 | ₩29,396 | ₩30,509 | -2.44% | 35.9만 |
|---|
| 2026.08.26 | ₩29,410 | ₩30,308 | ₩29,061 | ₩29,195 | -0.73% | 29.4만 |
|---|
| 2026.08.25 | ₩29,825 | ₩30,308 | ₩28,685 | ₩29,758 | -0.22% | 28.7만 |
|---|
| 2026.08.24 | ₩28,954 | ₩29,048 | ₩26,808 | ₩28,283 | -2.32% | 48.8만 |
|---|
| 2026.08.21 | ₩32,762 | ₩32,870 | ₩31,006 | ₩31,354 | -4.30% | 44.7만 |
|---|
| 2026.08.20 | ₩30,724 | ₩32,400 | ₩30,174 | ₩31,234 | +1.66% | 61.4만 |
|---|
| 2026.08.19 | ₩31,234 | ₩31,515 | ₩28,511 | ₩28,779 | -7.86% | 92.6만 |
|---|
| 2026.08.18 | ₩31,153 | ₩31,810 | ₩28,109 | ₩28,484 | -8.57% | 73.6만 |
|---|
| 2026.08.17 | ₩35,418 | ₩37,765 | ₩34,278 | ₩34,908 | -1.44% | 82.9만 |
|---|
| 2026.08.14 | ₩34,184 | ₩35,082 | ₩31,998 | ₩33,057 | -3.30% | 74.3만 |
|---|
| 2026.08.13 | ₩28,350 | ₩33,795 | ₩28,256 | ₩32,695 | +15.33% | 112.2만 |
|---|
| 2026.08.12 | ₩27,331 | ₩28,887 | ₩26,191 | ₩28,592 | +4.61% | 87.2만 |
|---|
| 2026.08.11 | ₩23,496 | ₩24,314 | ₩22,879 | ₩24,300 | +3.42% | 59.4만 |
|---|
| 2026.08.10 | ₩22,114 | ₩23,455 | ₩21,859 | ₩22,222 | +0.49% | 73.9만 |
|---|
| 2026.08.07 | ₩25,024 | ₩25,078 | ₩21,658 | ₩23,133 | -7.56% | 158.6만 |
|---|
| 2026.08.06 | ₩23,455 | ₩26,432 | ₩22,919 | ₩25,132 | +7.15% | 138.6만 |
|---|
| 2026.08.05 | ₩27,546 | ₩29,678 | ₩27,304 | ₩27,760 | +0.78% | 100.2만 |
|---|
| 2026.08.04 | ₩27,492 | ₩29,504 | ₩26,500 | ₩29,276 | +6.49% | 137.8만 |
|---|
| 2026.08.03 | ₩24,139 | ₩25,547 | ₩22,235 | ₩24,971 | +3.44% | 108.2만 |
|---|
| 2026.07.31 | ₩31,421 | ₩32,280 | ₩25,333 | ₩25,373 | -19.25% | 167.6만 |
|---|
| 2026.07.30 | ₩23,428 | ₩27,800 | ₩22,865 | ₩27,371 | +16.83% | 297.1만 |
|---|
| 2026.07.29 | ₩21,283 | ₩23,724 | ₩19,700 | ₩20,331 | -4.47% | 345.2만 |
|---|
| 2026.07.28 | ₩23,576 | ₩23,697 | ₩20,773 | ₩21,323 | -9.56% | 307.2만 |
|---|
| 2026.07.27 | ₩32,829 | ₩32,829 | ₩24,555 | ₩26,151 | -20.34% | 166.6만 |
|---|
| 2026.07.24 | ₩34,814 | ₩34,921 | ₩30,161 | ₩30,871 | -11.33% | 156.9만 |
|---|
| 2026.07.23 | ₩37,979 | ₩40,956 | ₩36,330 | ₩37,429 | -1.45% | 147.3만 |
|---|
| 2026.07.22 | ₩34,372 | ₩37,697 | ₩34,211 | ₩35,552 | +3.43% | 83.7만 |
|---|
| 2026.07.21 | ₩34,600 | ₩39,012 | ₩34,023 | ₩38,636 | +11.67% | 136.5만 |
|---|
| 2026.07.20 | ₩35,324 | ₩35,324 | ₩29,705 | ₩30,281 | -14.27% | 120.5만 |
|---|
| 2026.07.17 | ₩30,818 | ₩36,839 | ₩28,069 | ₩31,542 | +2.35% | 223.6만 |
|---|
| 2026.07.16 | ₩37,483 | ₩38,395 | ₩30,415 | ₩30,912 | -17.53% | 80.5만 |
|---|
| 2026.07.15 | ₩45,301 | ₩48,426 | ₩37,161 | ₩42,405 | -6.39% | 116만 |
|---|
| 2026.07.14 | ₩40,393 | ₩52,074 | ₩39,548 | ₩51,993 | +28.72% | 77.6만 |
|---|