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 | ₩32,789 | ₩32,909 | ₩31,184 | ₩31,317 | -4.49% | 18.2만 |
| 2026.10.08 | ₩34,194 | ₩34,394 | ₩30,555 | ₩31,973 | -6.49% | 44.7만 |
| 2026.10.07 | ₩34,943 | ₩35,946 | ₩34,327 | ₩34,916 | -0.08% | 38.3만 |
| 2026.10.06 | ₩40,428 | ₩40,535 | ₩36,013 | ₩36,709 | -9.20% | 43.2만 |
| 2026.10.05 | ₩41,337 | ₩42,354 | ₩40,133 | ₩42,087 | +1.81% | 15.4만 |
| 2026.10.02 | ₩41,632 | ₩42,234 | ₩40,428 | ₩41,993 | +0.87% | 18만 |
| 2026.10.01 | ₩38,194 | ₩41,592 | ₩37,083 | ₩41,471 | +8.58% | 26.3만 |
| 2026.09.30 | ₩38,608 | ₩38,996 | ₩37,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,565 |
| -2.70% |
| 17.4만 |
| 2026.09.29 | ₩38,006 | ₩39,384 | ₩37,364 | ₩38,769 | +2.01% | 22.2만 |
|---|
| 2026.09.28 | ₩38,408 | ₩38,742 | ₩35,732 | ₩36,776 | -4.25% | 23만 |
|---|
| 2026.09.25 | ₩40,120 | ₩41,471 | ₩39,384 | ₩40,829 | +1.77% | 32.2만 |
|---|
| 2026.09.24 | ₩38,662 | ₩39,879 | ₩38,127 | ₩38,863 | +0.52% | 17.3만 |
|---|
| 2026.09.23 | ₩41,137 | ₩41,792 | ₩38,742 | ₩39,986 | -2.80% | 41.6만 |
|---|
| 2026.09.22 | ₩39,277 | ₩43,210 | ₩39,023 | ₩42,742 | +8.82% | 39.2만 |
|---|
| 2026.09.21 | ₩39,745 | ₩40,535 | ₩38,943 | ₩40,040 | +0.74% | 33.1만 |
|---|
| 2026.09.18 | ₩38,421 | ₩41,284 | ₩37,538 | ₩39,625 | +3.13% | 30.3만 |
|---|
| 2026.09.17 | ₩37,190 | ₩38,488 | ₩36,990 | ₩37,659 | +1.26% | 29.6만 |
|---|
| 2026.09.16 | ₩36,695 | ₩36,722 | ₩33,659 | ₩34,421 | -6.20% | 36.2만 |
|---|
| 2026.09.15 | ₩36,093 | ₩36,896 | ₩33,485 | ₩34,408 | -4.67% | 24.1만 |
|---|
| 2026.09.14 | ₩34,555 | ₩36,588 | ₩34,354 | ₩34,903 | +1.01% | 34.6만 |
|---|
| 2026.09.11 | ₩42,314 | ₩42,314 | ₩39,665 | ₩41,083 | -2.91% | 35.7만 |
|---|
| 2026.09.10 | ₩40,789 | ₩42,689 | ₩39,893 | ₩40,401 | -0.95% | 61.4만 |
|---|
| 2026.09.09 | ₩40,495 | ₩45,511 | ₩40,374 | ₩45,083 | +11.33% | 71.7만 |
|---|
| 2026.09.08 | ₩39,130 | ₩41,163 | ₩38,836 | ₩39,491 | +0.92% | 48.9만 |
|---|
| 2026.09.04 | ₩31,291 | ₩36,334 | ₩31,291 | ₩35,986 | +15.01% | 58.6만 |
|---|
| 2026.09.03 | ₩29,913 | ₩31,371 | ₩28,789 | ₩30,970 | +3.53% | 42만 |
|---|
| 2026.09.02 | ₩29,498 | ₩31,705 | ₩29,271 | ₩31,478 | +6.71% | 27만 |
|---|
| 2026.09.01 | ₩30,140 | ₩31,210 | ₩29,123 | ₩30,060 | -0.27% | 23.1만 |
|---|
| 2026.08.31 | ₩30,073 | ₩31,585 | ₩29,913 | ₩31,411 | +4.45% | 28.7만 |
|---|
| 2026.08.28 | ₩29,471 | ₩31,023 | ₩29,016 | ₩30,154 | +2.32% | 49.4만 |
|---|
| 2026.08.27 | ₩31,197 | ₩31,465 | ₩29,324 | ₩30,434 | -2.44% | 35.9만 |
|---|
| 2026.08.26 | ₩29,338 | ₩30,234 | ₩28,990 | ₩29,123 | -0.73% | 29.4만 |
|---|
| 2026.08.25 | ₩29,752 | ₩30,234 | ₩28,615 | ₩29,685 | -0.22% | 28.7만 |
|---|
| 2026.08.24 | ₩28,883 | ₩28,976 | ₩26,742 | ₩28,214 | -2.32% | 48.8만 |
|---|
| 2026.08.21 | ₩32,682 | ₩32,789 | ₩30,929 | ₩31,277 | -4.30% | 44.7만 |
|---|
| 2026.08.20 | ₩30,649 | ₩32,321 | ₩30,100 | ₩31,157 | +1.66% | 61.4만 |
|---|
| 2026.08.19 | ₩31,157 | ₩31,438 | ₩28,441 | ₩28,709 | -7.86% | 92.6만 |
|---|
| 2026.08.18 | ₩31,077 | ₩31,732 | ₩28,040 | ₩28,414 | -8.57% | 73.6만 |
|---|
| 2026.08.17 | ₩35,331 | ₩37,672 | ₩34,194 | ₩34,822 | -1.44% | 82.9만 |
|---|
| 2026.08.14 | ₩34,100 | ₩34,996 | ₩31,919 | ₩32,976 | -3.30% | 74.3만 |
|---|
| 2026.08.13 | ₩28,281 | ₩33,712 | ₩28,187 | ₩32,615 | +15.33% | 112.2만 |
|---|
| 2026.08.12 | ₩27,264 | ₩28,816 | ₩26,127 | ₩28,521 | +4.61% | 87.2만 |
|---|
| 2026.08.11 | ₩23,438 | ₩24,254 | ₩22,823 | ₩24,241 | +3.42% | 59.4만 |
|---|
| 2026.08.10 | ₩22,060 | ₩23,398 | ₩21,806 | ₩22,167 | +0.49% | 73.9만 |
|---|
| 2026.08.07 | ₩24,963 | ₩25,016 | ₩21,605 | ₩23,077 | -7.56% | 158.6만 |
|---|
| 2026.08.06 | ₩23,398 | ₩26,368 | ₩22,863 | ₩25,070 | +7.15% | 138.6만 |
|---|
| 2026.08.05 | ₩27,478 | ₩29,605 | ₩27,237 | ₩27,692 | +0.78% | 100.2만 |
|---|
| 2026.08.04 | ₩27,424 | ₩29,431 | ₩26,435 | ₩29,204 | +6.49% | 137.8만 |
|---|
| 2026.08.03 | ₩24,080 | ₩25,485 | ₩22,180 | ₩24,909 | +3.44% | 108.2만 |
|---|
| 2026.07.31 | ₩31,344 | ₩32,200 | ₩25,271 | ₩25,311 | -19.25% | 167.6만 |
|---|
| 2026.07.30 | ₩23,371 | ₩27,732 | ₩22,809 | ₩27,304 | +16.83% | 297.1만 |
|---|
| 2026.07.29 | ₩21,231 | ₩23,665 | ₩19,652 | ₩20,281 | -4.47% | 345.2만 |
|---|
| 2026.07.28 | ₩23,518 | ₩23,639 | ₩20,722 | ₩21,271 | -9.56% | 307.2만 |
|---|
| 2026.07.27 | ₩32,749 | ₩32,749 | ₩24,495 | ₩26,087 | -20.34% | 166.6만 |
|---|
| 2026.07.24 | ₩34,729 | ₩34,836 | ₩30,087 | ₩30,796 | -11.33% | 156.9만 |
|---|
| 2026.07.23 | ₩37,886 | ₩40,856 | ₩36,240 | ₩37,337 | -1.45% | 147.3만 |
|---|
| 2026.07.22 | ₩34,287 | ₩37,605 | ₩34,127 | ₩35,465 | +3.43% | 83.7만 |
|---|
| 2026.07.21 | ₩34,515 | ₩38,916 | ₩33,939 | ₩38,541 | +11.67% | 136.5만 |
|---|
| 2026.07.20 | ₩35,237 | ₩35,237 | ₩29,632 | ₩30,207 | -14.27% | 120.5만 |
|---|
| 2026.07.17 | ₩30,742 | ₩36,749 | ₩28,000 | ₩31,465 | +2.35% | 223.6만 |
|---|
| 2026.07.16 | ₩37,391 | ₩38,301 | ₩30,341 | ₩30,836 | -17.53% | 80.5만 |
|---|
| 2026.07.15 | ₩45,190 | ₩48,307 | ₩37,070 | ₩42,301 | -6.39% | 116만 |
|---|
| 2026.07.14 | ₩40,294 | ₩51,946 | ₩39,451 | ₩51,866 | +28.72% | 77.6만 |
|---|