시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long LITE Daily Target ETF 과거 주가
T-REX 2X Long LITE Daily Target ETF · LITU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long LITE Daily Target ETF · LITU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,661 | ₩38,347 | ₩34,333 | ₩35,952 | -1.93% | 5.1만 |
| 2026.10.08 | ₩33,972 | ₩35,551 | ₩31,216 | ₩32,500 | -4.33% | 6.1만 |
| 2026.10.07 | ₩35,431 | ₩37,063 | ₩34,802 | ₩36,715 | +3.63% | 3.5만 |
| 2026.10.06 | ₩35,591 | ₩38,294 | ₩35,297 | ₩38,173 | +7.26% | 4.5만 |
| 2026.10.05 | ₩35,658 | ₩37,464 | ₩34,561 | ₩35,591 | -0.19% | 5.1만 |
| 2026.10.02 | ₩33,330 | ₩35,417 | ₩32,112 | ₩35,002 | +5.02% | 5.2만 |
| 2026.10.01 | ₩29,075 | ₩34,467 | ₩28,660 | ₩32,714 | +12.52% | 19.8만 |
| 2026.09.30 | ₩29,021 | ₩29,704 | ₩26,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,513 |
| -1.75% |
| 3.6만 |
| 2026.09.29 | ₩26,894 | ₩29,838 | ₩26,653 | ₩28,446 | +5.77% | 5.7만 |
|---|
| 2026.09.28 | ₩27,269 | ₩27,269 | ₩23,442 | ₩25,623 | -6.04% | 7.4만 |
|---|
| 2026.09.25 | ₩26,466 | ₩27,911 | ₩25,355 | ₩26,800 | +1.26% | 3.4만 |
|---|
| 2026.09.24 | ₩25,703 | ₩26,948 | ₩25,155 | ₩26,051 | +1.35% | 3.2만 |
|---|
| 2026.09.23 | ₩26,921 | ₩27,777 | ₩26,038 | ₩26,559 | -1.34% | 3.8만 |
|---|
| 2026.09.22 | ₩26,546 | ₩30,239 | ₩26,292 | ₩27,068 | +1.97% | 9.1만 |
|---|
| 2026.09.21 | ₩27,911 | ₩29,062 | ₩27,269 | ₩27,496 | -1.49% | 8.1만 |
|---|
| 2026.09.18 | ₩25,690 | ₩27,162 | ₩24,499 | ₩26,252 | +2.19% | 11.1만 |
|---|
| 2026.09.17 | ₩26,613 | ₩27,041 | ₩23,977 | ₩24,298 | -8.70% | 14.2만 |
|---|
| 2026.09.16 | ₩22,505 | ₩26,493 | ₩22,505 | ₩25,717 | +14.27% | 13.7만 |
|---|
| 2026.09.15 | ₩21,930 | ₩22,345 | ₩21,408 | ₩21,609 | -1.46% | 5.7만 |
|---|
| 2026.09.14 | ₩22,786 | ₩23,683 | ₩21,288 | ₩21,408 | -6.05% | 13.7만 |
|---|
| 2026.09.11 | ₩28,005 | ₩29,356 | ₩26,225 | ₩26,760 | -4.44% | 4.2만 |
|---|
| 2026.09.10 | ₩28,767 | ₩30,574 | ₩27,148 | ₩27,242 | -5.30% | 3.6만 |
|---|
| 2026.09.09 | ₩29,838 | ₩32,781 | ₩29,838 | ₩30,453 | +2.06% | 7.7만 |
|---|
| 2026.09.08 | ₩25,422 | ₩31,042 | ₩24,994 | ₩29,838 | +17.37% | 17.7만 |
|---|
| 2026.09.04 | ₩23,469 | ₩24,686 | ₩22,586 | ₩24,526 | +4.50% | 9.3만 |
|---|
| 2026.09.03 | ₩23,643 | ₩23,830 | ₩21,194 | ₩22,746 | -3.79% | 8만 |
|---|
| 2026.09.02 | ₩23,415 | ₩24,700 | ₩23,000 | ₩24,044 | +2.69% | 5.2만 |
|---|
| 2026.09.01 | ₩25,650 | ₩25,650 | ₩23,134 | ₩23,924 | -6.73% | 8.4만 |
|---|
| 2026.08.31 | ₩25,730 | ₩26,640 | ₩25,155 | ₩26,573 | +3.28% | 2.2만 |
|---|
| 2026.08.28 | ₩27,295 | ₩28,058 | ₩25,436 | ₩25,436 | -6.81% | 5.9만 |
|---|
| 2026.08.27 | ₩29,516 | ₩29,971 | ₩27,162 | ₩29,302 | -0.73% | 7.7만 |
|---|
| 2026.08.26 | ₩24,807 | ₩28,633 | ₩24,807 | ₩28,259 | +13.92% | 11.4만 |
|---|
| 2026.08.25 | ₩23,402 | ₩25,141 | ₩22,947 | ₩25,141 | +7.43% | 15.2만 |
|---|
| 2026.08.24 | ₩21,636 | ₩23,000 | ₩19,736 | ₩22,211 | +2.66% | 20.7만 |
|---|
| 2026.08.21 | ₩26,064 | ₩27,496 | ₩23,870 | ₩24,419 | -6.31% | 16.2만 |
|---|
| 2026.08.20 | ₩22,639 | ₩25,155 | ₩21,703 | ₩25,155 | +11.11% | 12.8만 |
|---|
| 2026.08.19 | ₩26,091 | ₩26,091 | ₩21,970 | ₩22,358 | -14.31% | 17.1만 |
|---|
| 2026.08.18 | ₩27,068 | ₩28,995 | ₩24,325 | ₩24,981 | -7.71% | 15만 |
|---|
| 2026.08.17 | ₩29,650 | ₩32,768 | ₩28,647 | ₩31,055 | +4.74% | 9.2만 |
|---|
| 2026.08.14 | ₩26,573 | ₩30,226 | ₩26,118 | ₩28,473 | +7.15% | 13.7만 |
|---|
| 2026.08.13 | ₩28,834 | ₩29,731 | ₩25,543 | ₩25,770 | -10.63% | 13.5만 |
|---|
| 2026.08.12 | ₩27,322 | ₩30,975 | ₩23,790 | ₩29,209 | +6.90% | 27.7만 |
|---|
| 2026.08.11 | ₩22,479 | ₩23,014 | ₩21,408 | ₩22,880 | +1.79% | 15.8만 |
|---|
| 2026.08.10 | ₩29,610 | ₩29,971 | ₩22,331 | ₩22,492 | -24.04% | 27.8만 |
|---|
| 2026.08.07 | ₩25,998 | ₩29,182 | ₩25,743 | ₩27,041 | +4.01% | 19.2만 |
|---|
| 2026.08.06 | ₩22,612 | ₩26,493 | ₩21,649 | ₩24,272 | +7.34% | 19.7만 |
|---|
| 2026.08.05 | ₩23,549 | ₩26,867 | ₩23,429 | ₩23,522 | -0.11% | 18만 |
|---|
| 2026.08.04 | ₩25,074 | ₩25,810 | ₩23,081 | ₩24,941 | -0.53% | 23.2만 |
|---|
| 2026.08.03 | ₩16,324 | ₩21,328 | ₩15,748 | ₩21,114 | +29.34% | 11.1만 |
|---|
| 2026.07.31 | ₩19,629 | ₩20,699 | ₩16,859 | ₩17,876 | -8.93% | 20.9만 |
|---|
| 2026.07.30 | ₩15,427 | ₩16,993 | ₩15,039 | ₩16,872 | +9.37% | 16.1만 |
|---|
| 2026.07.29 | ₩15,561 | ₩15,561 | ₩12,751 | ₩12,912 | -17.02% | 21만 |
|---|
| 2026.07.28 | ₩16,565 | ₩16,565 | ₩12,751 | ₩15,307 | -7.59% | 23.5만 |
|---|
| 2026.07.27 | ₩21,274 | ₩21,422 | ₩17,729 | ₩18,371 | -13.65% | 10.7만 |
|---|
| 2026.07.24 | ₩24,124 | ₩25,382 | ₩20,819 | ₩21,234 | -11.98% | 12.2만 |
|---|
| 2026.07.23 | ₩26,212 | ₩29,436 | ₩25,155 | ₩25,556 | -2.50% | 16.1만 |
|---|
| 2026.07.22 | ₩24,298 | ₩27,162 | ₩24,298 | ₩25,543 | +5.12% | 5.4만 |
|---|
| 2026.07.21 | ₩24,566 | ₩26,252 | ₩24,017 | ₩25,890 | +5.39% | 11.4만 |
|---|
| 2026.07.20 | ₩21,903 | ₩23,817 | ₩21,796 | ₩21,796 | -0.49% | 15.9만 |
|---|
| 2026.07.17 | ₩17,180 | ₩20,753 | ₩15,962 | ₩20,030 | +16.59% | 18만 |
|---|
| 2026.07.16 | ₩20,057 | ₩20,405 | ₩17,956 | ₩18,638 | -7.07% | 6.4만 |
|---|
| 2026.07.15 | ₩25,342 | ₩25,355 | ₩19,227 | ₩21,582 | -14.84% | 11.9만 |
|---|
| 2026.07.14 | ₩25,409 | ₩26,600 | ₩24,138 | ₩25,235 | -0.68% | 9만 |
|---|
| 2026.07.13 | ₩23,348 | ₩24,780 | ₩22,144 | ₩22,465 | -3.78% | 5.8만 |
|---|
| 2026.07.10 | ₩22,706 | ₩24,740 | ₩22,171 | ₩24,740 | +8.96% | 5.7만 |
|---|
| 2026.07.09 | ₩21,743 | ₩24,606 | ₩21,743 | ₩23,562 | +8.37% | 21.9만 |
|---|
| 2026.07.08 | ₩18,264 | ₩19,936 | ₩18,264 | ₩19,401 | +6.23% | 7.2만 |
|---|
| 2026.07.07 | ₩19,147 | ₩20,779 | ₩18,010 | ₩18,866 | -1.47% | 16.7만 |
|---|
| 2026.07.06 | ₩20,338 | ₩21,542 | ₩19,976 | ₩20,753 | +2.04% | 10.8만 |
|---|
| 2026.07.02 | ₩24,071 | ₩25,128 | ₩19,602 | ₩20,726 | -13.90% | 25.5만 |
|---|
| 2026.07.01 | ₩26,747 | ₩27,443 | ₩24,191 | ₩25,248 | -5.60% | 11.4만 |
|---|
| 2026.06.30 | ₩28,379 | ₩29,838 | ₩27,924 | ₩29,195 | +2.88% | 5.9만 |
|---|
| 2026.06.29 | ₩25,088 | ₩28,794 | ₩22,532 | ₩28,794 | +14.77% | 22.6만 |
|---|
| 2026.06.26 | ₩26,840 | ₩26,921 | ₩23,696 | ₩26,519 | -1.20% | 15.5만 |
|---|
| 2026.06.25 | ₩31,443 | ₩32,099 | ₩26,305 | ₩29,690 | -5.57% | 11.5만 |
|---|
| 2026.06.24 | ₩26,359 | ₩29,757 | ₩25,904 | ₩28,366 | +7.61% | 7.9만 |
|---|
| 2026.06.23 | ₩27,443 | ₩29,316 | ₩26,426 | ₩27,309 | -0.49% | 9만 |
|---|
| 2026.06.22 | ₩29,302 | ₩32,915 | ₩27,777 | ₩32,112 | +9.59% | 15.8만 |
|---|
| 2026.06.18 | ₩31,751 | ₩31,751 | ₩27,938 | ₩29,169 | -8.13% | 13.2만 |
|---|
| 2026.06.17 | ₩30,132 | ₩31,845 | ₩29,637 | ₩30,520 | +1.29% | 5.6만 |
|---|
| 2026.06.16 | ₩37,250 | ₩37,438 | ₩30,306 | ₩31,109 | -16.49% | 12.2만 |
|---|
| 2026.06.15 | ₩38,388 | ₩40,408 | ₩35,056 | ₩37,197 | -3.10% | 11.3만 |
|---|
| 2026.06.12 | ₩32,447 | ₩35,698 | ₩30,935 | ₩34,628 | +6.72% | 12.8만 |
|---|
| 2026.06.11 | ₩30,266 | ₩32,540 | ₩29,262 | ₩32,500 | +7.38% | 15.3만 |
|---|
| 2026.06.10 | ₩28,419 | ₩31,965 | ₩28,419 | ₩29,971 | +5.46% | 19.7만 |
|---|
| 2026.06.09 | ₩33,450 | ₩34,641 | ₩24,753 | ₩27,643 | -17.36% | 7.7만 |
|---|
| 2026.06.08 | ₩32,514 | ₩34,521 | ₩30,199 | ₩33,276 | +2.35% | 4.8만 |
|---|
| 2026.06.05 | ₩34,788 | ₩39,618 | ₩30,319 | ₩30,962 | -11.00% | 11.1만 |
|---|
| 2026.06.04 | ₩34,748 | ₩38,388 | ₩31,457 | ₩37,799 | +8.78% | 5.3만 |
|---|
| 2026.06.03 | ₩45,359 | ₩45,452 | ₩37,063 | ₩37,357 | -17.64% | 12.6만 |
|---|
| 2026.06.02 | ₩38,535 | ₩45,626 | ₩38,535 | ₩45,078 | +16.98% | 12.6만 |
|---|
| 2026.06.01 | ₩30,186 | ₩37,210 | ₩28,513 | ₩35,390 | +17.24% | 20.6만 |
|---|
| 2026.05.29 | ₩32,982 | ₩32,982 | ₩28,700 | ₩31,804 | -3.57% | 6.4만 |
|---|
| 2026.05.28 | ₩38,133 | ₩38,829 | ₩31,978 | ₩32,380 | -15.09% | 10.4만 |
|---|
| 2026.05.27 | ₩36,059 | ₩36,474 | ₩32,193 | ₩35,671 | -1.08% | 10.1만 |
|---|
| 2026.05.26 | ₩40,154 | ₩40,154 | ₩35,631 | ₩36,327 | -9.53% | 20.8만 |
|---|
| 2026.05.22 | ₩40,087 | ₩40,849 | ₩38,695 | ₩39,311 | -1.94% | 1.8만 |
|---|
| 2026.05.21 | ₩34,748 | ₩41,906 | ₩34,748 | ₩40,890 | +17.67% | 6.4천 |
|---|