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 | ₩36,741 | ₩38,430 | ₩34,407 | ₩36,030 | -1.93% | 5.1만 |
| 2026.10.08 | ₩34,045 | ₩35,628 | ₩31,283 | ₩32,570 | -4.33% | 6.1만 |
| 2026.10.07 | ₩35,507 | ₩37,143 | ₩34,877 | ₩36,794 | +3.63% | 3.5만 |
| 2026.10.06 | ₩35,668 | ₩38,377 | ₩35,373 | ₩38,256 | +7.26% | 4.5만 |
| 2026.10.05 | ₩35,735 | ₩37,545 | ₩34,635 | ₩35,668 | -0.19% | 5.1만 |
| 2026.10.02 | ₩33,402 | ₩35,494 | ₩32,182 | ₩35,078 | +5.02% | 5.2만 |
| 2026.10.01 | ₩29,138 | ₩34,542 | ₩28,722 | ₩32,785 | +12.52% | 19.8만 |
| 2026.09.30 | ₩29,084 | ₩29,768 | ₩26,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,575 |
| -1.75% |
| 3.6만 |
| 2026.09.29 | ₩26,952 | ₩29,902 | ₩26,711 | ₩28,508 | +5.77% | 5.7만 |
|---|
| 2026.09.28 | ₩27,328 | ₩27,328 | ₩23,493 | ₩25,678 | -6.04% | 7.4만 |
|---|
| 2026.09.25 | ₩26,523 | ₩27,971 | ₩25,410 | ₩26,858 | +1.26% | 3.4만 |
|---|
| 2026.09.24 | ₩25,759 | ₩27,006 | ₩25,209 | ₩26,107 | +1.35% | 3.2만 |
|---|
| 2026.09.23 | ₩26,979 | ₩27,837 | ₩26,094 | ₩26,617 | -1.34% | 3.8만 |
|---|
| 2026.09.22 | ₩26,603 | ₩30,304 | ₩26,349 | ₩27,126 | +1.97% | 9.1만 |
|---|
| 2026.09.21 | ₩27,971 | ₩29,124 | ₩27,328 | ₩27,555 | -1.49% | 8.1만 |
|---|
| 2026.09.18 | ₩25,745 | ₩27,220 | ₩24,552 | ₩26,308 | +2.19% | 11.1만 |
|---|
| 2026.09.17 | ₩26,671 | ₩27,100 | ₩24,029 | ₩24,351 | -8.70% | 14.2만 |
|---|
| 2026.09.16 | ₩22,554 | ₩26,550 | ₩22,554 | ₩25,772 | +14.27% | 13.7만 |
|---|
| 2026.09.15 | ₩21,977 | ₩22,393 | ₩21,454 | ₩21,656 | -1.46% | 5.7만 |
|---|
| 2026.09.14 | ₩22,836 | ₩23,734 | ₩21,334 | ₩21,454 | -6.05% | 13.7만 |
|---|
| 2026.09.11 | ₩28,065 | ₩29,419 | ₩26,282 | ₩26,818 | -4.44% | 4.2만 |
|---|
| 2026.09.10 | ₩28,829 | ₩30,640 | ₩27,207 | ₩27,301 | -5.30% | 3.6만 |
|---|
| 2026.09.09 | ₩29,902 | ₩32,852 | ₩29,902 | ₩30,519 | +2.06% | 7.7만 |
|---|
| 2026.09.08 | ₩25,477 | ₩31,109 | ₩25,048 | ₩29,902 | +17.37% | 17.7만 |
|---|
| 2026.09.04 | ₩23,519 | ₩24,740 | ₩22,634 | ₩24,579 | +4.50% | 9.3만 |
|---|
| 2026.09.03 | ₩23,694 | ₩23,881 | ₩21,240 | ₩22,795 | -3.79% | 8만 |
|---|
| 2026.09.02 | ₩23,466 | ₩24,753 | ₩23,050 | ₩24,096 | +2.69% | 5.2만 |
|---|
| 2026.09.01 | ₩25,705 | ₩25,705 | ₩23,184 | ₩23,975 | -6.73% | 8.4만 |
|---|
| 2026.08.31 | ₩25,786 | ₩26,697 | ₩25,209 | ₩26,630 | +3.28% | 2.2만 |
|---|
| 2026.08.28 | ₩27,354 | ₩28,119 | ₩25,491 | ₩25,491 | -6.81% | 5.9만 |
|---|
| 2026.08.27 | ₩29,580 | ₩30,036 | ₩27,220 | ₩29,366 | -0.73% | 7.7만 |
|---|
| 2026.08.26 | ₩24,860 | ₩28,695 | ₩24,860 | ₩28,320 | +13.92% | 11.4만 |
|---|
| 2026.08.25 | ₩23,452 | ₩25,196 | ₩22,996 | ₩25,196 | +7.43% | 15.2만 |
|---|
| 2026.08.24 | ₩21,682 | ₩23,050 | ₩19,778 | ₩22,259 | +2.66% | 20.7만 |
|---|
| 2026.08.21 | ₩26,121 | ₩27,555 | ₩23,922 | ₩24,471 | -6.31% | 16.2만 |
|---|
| 2026.08.20 | ₩22,688 | ₩25,209 | ₩21,749 | ₩25,209 | +11.11% | 12.8만 |
|---|
| 2026.08.19 | ₩26,148 | ₩26,148 | ₩22,018 | ₩22,406 | -14.31% | 17.1만 |
|---|
| 2026.08.18 | ₩27,126 | ₩29,057 | ₩24,378 | ₩25,035 | -7.71% | 15만 |
|---|
| 2026.08.17 | ₩29,714 | ₩32,839 | ₩28,709 | ₩31,122 | +4.74% | 9.2만 |
|---|
| 2026.08.14 | ₩26,630 | ₩30,291 | ₩26,174 | ₩28,534 | +7.15% | 13.7만 |
|---|
| 2026.08.13 | ₩28,896 | ₩29,795 | ₩25,598 | ₩25,826 | -10.63% | 13.5만 |
|---|
| 2026.08.12 | ₩27,381 | ₩31,042 | ₩23,841 | ₩29,272 | +6.90% | 27.7만 |
|---|
| 2026.08.11 | ₩22,527 | ₩23,063 | ₩21,454 | ₩22,929 | +1.79% | 15.8만 |
|---|
| 2026.08.10 | ₩29,674 | ₩30,036 | ₩22,380 | ₩22,541 | -24.04% | 27.8만 |
|---|
| 2026.08.07 | ₩26,054 | ₩29,245 | ₩25,799 | ₩27,100 | +4.01% | 19.2만 |
|---|
| 2026.08.06 | ₩22,661 | ₩26,550 | ₩21,696 | ₩24,324 | +7.34% | 19.7만 |
|---|
| 2026.08.05 | ₩23,600 | ₩26,925 | ₩23,479 | ₩23,573 | -0.11% | 18만 |
|---|
| 2026.08.04 | ₩25,128 | ₩25,866 | ₩23,131 | ₩24,994 | -0.53% | 23.2만 |
|---|
| 2026.08.03 | ₩16,359 | ₩21,374 | ₩15,782 | ₩21,159 | +29.34% | 11.1만 |
|---|
| 2026.07.31 | ₩19,671 | ₩20,744 | ₩16,895 | ₩17,914 | -8.93% | 20.9만 |
|---|
| 2026.07.30 | ₩15,461 | ₩17,029 | ₩15,072 | ₩16,909 | +9.37% | 16.1만 |
|---|
| 2026.07.29 | ₩15,595 | ₩15,595 | ₩12,779 | ₩12,940 | -17.02% | 21만 |
|---|
| 2026.07.28 | ₩16,600 | ₩16,600 | ₩12,779 | ₩15,340 | -7.59% | 23.5만 |
|---|
| 2026.07.27 | ₩21,320 | ₩21,468 | ₩17,767 | ₩18,411 | -13.65% | 10.7만 |
|---|
| 2026.07.24 | ₩24,176 | ₩25,437 | ₩20,864 | ₩21,280 | -11.98% | 12.2만 |
|---|
| 2026.07.23 | ₩26,268 | ₩29,500 | ₩25,209 | ₩25,611 | -2.50% | 16.1만 |
|---|
| 2026.07.22 | ₩24,351 | ₩27,220 | ₩24,351 | ₩25,598 | +5.12% | 5.4만 |
|---|
| 2026.07.21 | ₩24,619 | ₩26,308 | ₩24,069 | ₩25,946 | +5.39% | 11.4만 |
|---|
| 2026.07.20 | ₩21,951 | ₩23,868 | ₩21,843 | ₩21,843 | -0.49% | 15.9만 |
|---|
| 2026.07.17 | ₩17,217 | ₩20,797 | ₩15,997 | ₩20,073 | +16.59% | 18만 |
|---|
| 2026.07.16 | ₩20,100 | ₩20,449 | ₩17,995 | ₩18,679 | -7.07% | 6.4만 |
|---|
| 2026.07.15 | ₩25,397 | ₩25,410 | ₩19,269 | ₩21,629 | -14.84% | 11.9만 |
|---|
| 2026.07.14 | ₩25,464 | ₩26,657 | ₩24,190 | ₩25,289 | -0.68% | 9만 |
|---|
| 2026.07.13 | ₩23,399 | ₩24,833 | ₩22,192 | ₩22,514 | -3.78% | 5.8만 |
|---|
| 2026.07.10 | ₩22,755 | ₩24,793 | ₩22,219 | ₩24,793 | +8.96% | 5.7만 |
|---|
| 2026.07.09 | ₩21,790 | ₩24,659 | ₩21,790 | ₩23,613 | +8.37% | 21.9만 |
|---|
| 2026.07.08 | ₩18,303 | ₩19,979 | ₩18,303 | ₩19,443 | +6.23% | 7.2만 |
|---|
| 2026.07.07 | ₩19,188 | ₩20,824 | ₩18,049 | ₩18,907 | -1.47% | 16.7만 |
|---|
| 2026.07.06 | ₩20,382 | ₩21,588 | ₩20,020 | ₩20,797 | +2.04% | 10.8만 |
|---|
| 2026.07.02 | ₩24,123 | ₩25,182 | ₩19,644 | ₩20,771 | -13.90% | 25.5만 |
|---|
| 2026.07.01 | ₩26,805 | ₩27,502 | ₩24,243 | ₩25,303 | -5.60% | 11.4만 |
|---|
| 2026.06.30 | ₩28,440 | ₩29,902 | ₩27,985 | ₩29,258 | +2.88% | 5.9만 |
|---|
| 2026.06.29 | ₩25,142 | ₩28,856 | ₩22,581 | ₩28,856 | +14.77% | 22.6만 |
|---|
| 2026.06.26 | ₩26,898 | ₩26,979 | ₩23,747 | ₩26,577 | -1.20% | 15.5만 |
|---|
| 2026.06.25 | ₩31,511 | ₩32,168 | ₩26,362 | ₩29,755 | -5.57% | 11.5만 |
|---|
| 2026.06.24 | ₩26,416 | ₩29,822 | ₩25,960 | ₩28,427 | +7.61% | 7.9만 |
|---|
| 2026.06.23 | ₩27,502 | ₩29,379 | ₩26,483 | ₩27,368 | -0.49% | 9만 |
|---|
| 2026.06.22 | ₩29,366 | ₩32,986 | ₩27,837 | ₩32,182 | +9.59% | 15.8만 |
|---|
| 2026.06.18 | ₩31,820 | ₩31,820 | ₩27,998 | ₩29,232 | -8.13% | 13.2만 |
|---|
| 2026.06.17 | ₩30,197 | ₩31,913 | ₩29,701 | ₩30,586 | +1.29% | 5.6만 |
|---|
| 2026.06.16 | ₩37,331 | ₩37,518 | ₩30,371 | ₩31,176 | -16.49% | 12.2만 |
|---|
| 2026.06.15 | ₩38,470 | ₩40,495 | ₩35,132 | ₩37,277 | -3.10% | 11.3만 |
|---|
| 2026.06.12 | ₩32,517 | ₩35,775 | ₩31,002 | ₩34,702 | +6.72% | 12.8만 |
|---|
| 2026.06.11 | ₩30,331 | ₩32,611 | ₩29,325 | ₩32,570 | +7.38% | 15.3만 |
|---|
| 2026.06.10 | ₩28,481 | ₩32,034 | ₩28,481 | ₩30,036 | +5.46% | 19.7만 |
|---|
| 2026.06.09 | ₩33,523 | ₩34,716 | ₩24,807 | ₩27,703 | -17.36% | 7.7만 |
|---|
| 2026.06.08 | ₩32,584 | ₩34,595 | ₩30,264 | ₩33,348 | +2.35% | 4.8만 |
|---|
| 2026.06.05 | ₩34,863 | ₩39,704 | ₩30,385 | ₩31,028 | -11.00% | 11.1만 |
|---|
| 2026.06.04 | ₩34,823 | ₩38,470 | ₩31,525 | ₩37,880 | +8.78% | 5.3만 |
|---|
| 2026.06.03 | ₩45,457 | ₩45,550 | ₩37,143 | ₩37,438 | -17.64% | 12.6만 |
|---|
| 2026.06.02 | ₩38,618 | ₩45,725 | ₩38,618 | ₩45,175 | +16.98% | 12.6만 |
|---|
| 2026.06.01 | ₩30,251 | ₩37,290 | ₩28,575 | ₩35,467 | +17.24% | 20.6만 |
|---|
| 2026.05.29 | ₩33,053 | ₩33,053 | ₩28,762 | ₩31,873 | -3.57% | 6.4만 |
|---|
| 2026.05.28 | ₩38,216 | ₩38,913 | ₩32,048 | ₩32,450 | -15.09% | 10.4만 |
|---|
| 2026.05.27 | ₩36,137 | ₩36,553 | ₩32,262 | ₩35,748 | -1.08% | 10.1만 |
|---|
| 2026.05.26 | ₩40,240 | ₩40,240 | ₩35,708 | ₩36,405 | -9.53% | 20.8만 |
|---|
| 2026.05.22 | ₩40,173 | ₩40,938 | ₩38,779 | ₩39,396 | -1.94% | 1.8만 |
|---|
| 2026.05.21 | ₩34,823 | ₩41,997 | ₩34,823 | ₩40,978 | +17.67% | 6.4천 |
|---|