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 | ₩32,773 | ₩32,894 | ₩31,169 | ₩31,302 | -4.49% | 18.2만 |
| 2026.10.08 | ₩34,177 | ₩34,378 | ₩30,540 | ₩31,958 | -6.49% | 44.7만 |
| 2026.10.07 | ₩34,926 | ₩35,929 | ₩34,311 | ₩34,899 | -0.08% | 38.3만 |
| 2026.10.06 | ₩40,408 | ₩40,515 | ₩35,996 | ₩36,691 | -9.20% | 43.2만 |
| 2026.10.05 | ₩41,318 | ₩42,334 | ₩40,114 | ₩42,066 | +1.81% | 15.4만 |
| 2026.10.02 | ₩41,612 | ₩42,214 | ₩40,408 | ₩41,973 | +0.87% | 18만 |
| 2026.10.01 | ₩38,175 | ₩41,572 | ₩37,066 | ₩41,451 | +8.58% | 26.3만 |
| 2026.09.30 | ₩38,590 | ₩38,978 | ₩37,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,547 |
| -2.70% |
| 17.4만 |
| 2026.09.29 | ₩37,988 | ₩39,365 | ₩37,346 | ₩38,750 | +2.01% | 22.2만 |
|---|
| 2026.09.28 | ₩38,389 | ₩38,724 | ₩35,715 | ₩36,758 | -4.25% | 23만 |
|---|
| 2026.09.25 | ₩40,101 | ₩41,451 | ₩39,365 | ₩40,810 | +1.77% | 32.2만 |
|---|
| 2026.09.24 | ₩38,643 | ₩39,860 | ₩38,108 | ₩38,844 | +0.52% | 17.3만 |
|---|
| 2026.09.23 | ₩41,117 | ₩41,772 | ₩38,724 | ₩39,967 | -2.80% | 41.6만 |
|---|
| 2026.09.22 | ₩39,258 | ₩43,190 | ₩39,004 | ₩42,722 | +8.82% | 39.2만 |
|---|
| 2026.09.21 | ₩39,726 | ₩40,515 | ₩38,924 | ₩40,021 | +0.74% | 33.1만 |
|---|
| 2026.09.18 | ₩38,403 | ₩41,264 | ₩37,520 | ₩39,606 | +3.13% | 30.3만 |
|---|
| 2026.09.17 | ₩37,172 | ₩38,470 | ₩36,972 | ₩37,640 | +1.26% | 29.6만 |
|---|
| 2026.09.16 | ₩36,678 | ₩36,704 | ₩33,642 | ₩34,405 | -6.20% | 36.2만 |
|---|
| 2026.09.15 | ₩36,076 | ₩36,878 | ₩33,469 | ₩34,391 | -4.67% | 24.1만 |
|---|
| 2026.09.14 | ₩34,538 | ₩36,571 | ₩34,338 | ₩34,886 | +1.01% | 34.6만 |
|---|
| 2026.09.11 | ₩42,294 | ₩42,294 | ₩39,646 | ₩41,064 | -2.91% | 35.7만 |
|---|
| 2026.09.10 | ₩40,769 | ₩42,668 | ₩39,874 | ₩40,382 | -0.95% | 61.4만 |
|---|
| 2026.09.09 | ₩40,475 | ₩45,490 | ₩40,355 | ₩45,062 | +11.33% | 71.7만 |
|---|
| 2026.09.08 | ₩39,111 | ₩41,144 | ₩38,817 | ₩39,472 | +0.92% | 48.9만 |
|---|
| 2026.09.04 | ₩31,276 | ₩36,317 | ₩31,276 | ₩35,969 | +15.01% | 58.6만 |
|---|
| 2026.09.03 | ₩29,898 | ₩31,356 | ₩28,775 | ₩30,955 | +3.53% | 42만 |
|---|
| 2026.09.02 | ₩29,484 | ₩31,690 | ₩29,257 | ₩31,463 | +6.71% | 27만 |
|---|
| 2026.09.01 | ₩30,126 | ₩31,195 | ₩29,110 | ₩30,046 | -0.27% | 23.1만 |
|---|
| 2026.08.31 | ₩30,059 | ₩31,570 | ₩29,898 | ₩31,396 | +4.45% | 28.7만 |
|---|
| 2026.08.28 | ₩29,457 | ₩31,008 | ₩29,003 | ₩30,139 | +2.32% | 49.4만 |
|---|
| 2026.08.27 | ₩31,182 | ₩31,450 | ₩29,310 | ₩30,420 | -2.44% | 35.9만 |
|---|
| 2026.08.26 | ₩29,323 | ₩30,219 | ₩28,976 | ₩29,110 | -0.73% | 29.4만 |
|---|
| 2026.08.25 | ₩29,738 | ₩30,219 | ₩28,601 | ₩29,671 | -0.22% | 28.7만 |
|---|
| 2026.08.24 | ₩28,869 | ₩28,962 | ₩26,729 | ₩28,200 | -2.32% | 48.8만 |
|---|
| 2026.08.21 | ₩32,666 | ₩32,773 | ₩30,915 | ₩31,262 | -4.30% | 44.7만 |
|---|
| 2026.08.20 | ₩30,634 | ₩32,305 | ₩30,086 | ₩31,142 | +1.66% | 61.4만 |
|---|
| 2026.08.19 | ₩31,142 | ₩31,423 | ₩28,428 | ₩28,695 | -7.86% | 92.6만 |
|---|
| 2026.08.18 | ₩31,062 | ₩31,717 | ₩28,026 | ₩28,401 | -8.57% | 73.6만 |
|---|
| 2026.08.17 | ₩35,314 | ₩37,654 | ₩34,177 | ₩34,806 | -1.44% | 82.9만 |
|---|
| 2026.08.14 | ₩34,084 | ₩34,980 | ₩31,904 | ₩32,961 | -3.30% | 74.3만 |
|---|
| 2026.08.13 | ₩28,267 | ₩33,696 | ₩28,174 | ₩32,599 | +15.33% | 112.2만 |
|---|
| 2026.08.12 | ₩27,251 | ₩28,802 | ₩26,114 | ₩28,508 | +4.61% | 87.2만 |
|---|
| 2026.08.11 | ₩23,427 | ₩24,242 | ₩22,812 | ₩24,229 | +3.42% | 59.4만 |
|---|
| 2026.08.10 | ₩22,049 | ₩23,387 | ₩21,795 | ₩22,156 | +0.49% | 73.9만 |
|---|
| 2026.08.07 | ₩24,951 | ₩25,005 | ₩21,595 | ₩23,066 | -7.56% | 158.6만 |
|---|
| 2026.08.06 | ₩23,387 | ₩26,355 | ₩22,852 | ₩25,058 | +7.15% | 138.6만 |
|---|
| 2026.08.05 | ₩27,465 | ₩29,591 | ₩27,224 | ₩27,679 | +0.78% | 100.2만 |
|---|
| 2026.08.04 | ₩27,411 | ₩29,417 | ₩26,422 | ₩29,190 | +6.49% | 137.8만 |
|---|
| 2026.08.03 | ₩24,069 | ₩25,473 | ₩22,170 | ₩24,898 | +3.44% | 108.2만 |
|---|
| 2026.07.31 | ₩31,329 | ₩32,185 | ₩25,259 | ₩25,299 | -19.25% | 167.6만 |
|---|
| 2026.07.30 | ₩23,360 | ₩27,719 | ₩22,798 | ₩27,291 | +16.83% | 297.1만 |
|---|
| 2026.07.29 | ₩21,220 | ₩23,654 | ₩19,643 | ₩20,271 | -4.47% | 345.2만 |
|---|
| 2026.07.28 | ₩23,507 | ₩23,627 | ₩20,712 | ₩21,261 | -9.56% | 307.2만 |
|---|
| 2026.07.27 | ₩32,733 | ₩32,733 | ₩24,483 | ₩26,074 | -20.34% | 166.6만 |
|---|
| 2026.07.24 | ₩34,712 | ₩34,819 | ₩30,072 | ₩30,781 | -11.33% | 156.9만 |
|---|
| 2026.07.23 | ₩37,868 | ₩40,836 | ₩36,223 | ₩37,320 | -1.45% | 147.3만 |
|---|
| 2026.07.22 | ₩34,271 | ₩37,587 | ₩34,110 | ₩35,448 | +3.43% | 83.7만 |
|---|
| 2026.07.21 | ₩34,498 | ₩38,897 | ₩33,923 | ₩38,523 | +11.67% | 136.5만 |
|---|
| 2026.07.20 | ₩35,220 | ₩35,220 | ₩29,618 | ₩30,193 | -14.27% | 120.5만 |
|---|
| 2026.07.17 | ₩30,727 | ₩36,731 | ₩27,986 | ₩31,450 | +2.35% | 223.6만 |
|---|
| 2026.07.16 | ₩37,373 | ₩38,282 | ₩30,326 | ₩30,821 | -17.53% | 80.5만 |
|---|
| 2026.07.15 | ₩45,169 | ₩48,284 | ₩37,052 | ₩42,280 | -6.39% | 116만 |
|---|
| 2026.07.14 | ₩40,275 | ₩51,921 | ₩39,432 | ₩51,841 | +28.72% | 77.6만 |
|---|