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 | ₩36,747 | ₩38,437 | ₩34,414 | ₩36,036 | -1.93% | 5.1만 |
| 2026.10.08 | ₩34,052 | ₩35,634 | ₩31,289 | ₩32,576 | -4.33% | 6.1만 |
| 2026.10.07 | ₩35,513 | ₩37,150 | ₩34,883 | ₩36,801 | +3.63% | 3.5만 |
| 2026.10.06 | ₩35,674 | ₩38,383 | ₩35,379 | ₩38,263 | +7.26% | 4.5만 |
| 2026.10.05 | ₩35,741 | ₩37,552 | ₩34,642 | ₩35,674 | -0.19% | 5.1만 |
| 2026.10.02 | ₩33,408 | ₩35,500 | ₩32,187 | ₩35,084 | +5.02% | 5.2만 |
| 2026.10.01 | ₩29,143 | ₩34,548 | ₩28,727 | ₩32,791 | +12.52% | 19.8만 |
| 2026.09.30 | ₩29,089 | ₩29,773 | ₩26,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,580 |
| -1.75% |
| 3.6만 |
| 2026.09.29 | ₩26,957 | ₩29,907 | ₩26,716 | ₩28,513 | +5.77% | 5.7만 |
|---|
| 2026.09.28 | ₩27,332 | ₩27,332 | ₩23,497 | ₩25,683 | -6.04% | 7.4만 |
|---|
| 2026.09.25 | ₩26,528 | ₩27,976 | ₩25,415 | ₩26,863 | +1.26% | 3.4만 |
|---|
| 2026.09.24 | ₩25,763 | ₩27,011 | ₩25,213 | ₩26,112 | +1.35% | 3.2만 |
|---|
| 2026.09.23 | ₩26,984 | ₩27,842 | ₩26,099 | ₩26,622 | -1.34% | 3.8만 |
|---|
| 2026.09.22 | ₩26,608 | ₩30,310 | ₩26,353 | ₩27,131 | +1.97% | 9.1만 |
|---|
| 2026.09.21 | ₩27,976 | ₩29,130 | ₩27,332 | ₩27,560 | -1.49% | 8.1만 |
|---|
| 2026.09.18 | ₩25,750 | ₩27,225 | ₩24,556 | ₩26,313 | +2.19% | 11.1만 |
|---|
| 2026.09.17 | ₩26,675 | ₩27,104 | ₩24,033 | ₩24,355 | -8.70% | 14.2만 |
|---|
| 2026.09.16 | ₩22,558 | ₩26,555 | ₩22,558 | ₩25,777 | +14.27% | 13.7만 |
|---|
| 2026.09.15 | ₩21,981 | ₩22,397 | ₩21,458 | ₩21,659 | -1.46% | 5.7만 |
|---|
| 2026.09.14 | ₩22,840 | ₩23,738 | ₩21,338 | ₩21,458 | -6.05% | 13.7만 |
|---|
| 2026.09.11 | ₩28,070 | ₩29,425 | ₩26,286 | ₩26,823 | -4.44% | 4.2만 |
|---|
| 2026.09.10 | ₩28,835 | ₩30,645 | ₩27,212 | ₩27,306 | -5.30% | 3.6만 |
|---|
| 2026.09.09 | ₩29,907 | ₩32,858 | ₩29,907 | ₩30,524 | +2.06% | 7.7만 |
|---|
| 2026.09.08 | ₩25,482 | ₩31,114 | ₩25,052 | ₩29,907 | +17.37% | 17.7만 |
|---|
| 2026.09.04 | ₩23,524 | ₩24,744 | ₩22,638 | ₩24,583 | +4.50% | 9.3만 |
|---|
| 2026.09.03 | ₩23,698 | ₩23,886 | ₩21,244 | ₩22,799 | -3.79% | 8만 |
|---|
| 2026.09.02 | ₩23,470 | ₩24,757 | ₩23,054 | ₩24,100 | +2.69% | 5.2만 |
|---|
| 2026.09.01 | ₩25,710 | ₩25,710 | ₩23,188 | ₩23,980 | -6.73% | 8.4만 |
|---|
| 2026.08.31 | ₩25,790 | ₩26,702 | ₩25,213 | ₩26,635 | +3.28% | 2.2만 |
|---|
| 2026.08.28 | ₩27,359 | ₩28,124 | ₩25,495 | ₩25,495 | -6.81% | 5.9만 |
|---|
| 2026.08.27 | ₩29,586 | ₩30,042 | ₩27,225 | ₩29,371 | -0.73% | 7.7만 |
|---|
| 2026.08.26 | ₩24,865 | ₩28,700 | ₩24,865 | ₩28,325 | +13.92% | 11.4만 |
|---|
| 2026.08.25 | ₩23,457 | ₩25,200 | ₩23,001 | ₩25,200 | +7.43% | 15.2만 |
|---|
| 2026.08.24 | ₩21,686 | ₩23,054 | ₩19,782 | ₩22,263 | +2.66% | 20.7만 |
|---|
| 2026.08.21 | ₩26,125 | ₩27,560 | ₩23,926 | ₩24,476 | -6.31% | 16.2만 |
|---|
| 2026.08.20 | ₩22,692 | ₩25,213 | ₩21,753 | ₩25,213 | +11.11% | 12.8만 |
|---|
| 2026.08.19 | ₩26,152 | ₩26,152 | ₩22,022 | ₩22,410 | -14.31% | 17.1만 |
|---|
| 2026.08.18 | ₩27,131 | ₩29,063 | ₩24,382 | ₩25,039 | -7.71% | 15만 |
|---|
| 2026.08.17 | ₩29,720 | ₩32,845 | ₩28,714 | ₩31,128 | +4.74% | 9.2만 |
|---|
| 2026.08.14 | ₩26,635 | ₩30,296 | ₩26,179 | ₩28,539 | +7.15% | 13.7만 |
|---|
| 2026.08.13 | ₩28,902 | ₩29,800 | ₩25,602 | ₩25,830 | -10.63% | 13.5만 |
|---|
| 2026.08.12 | ₩27,386 | ₩31,047 | ₩23,845 | ₩29,277 | +6.90% | 27.7만 |
|---|
| 2026.08.11 | ₩22,531 | ₩23,068 | ₩21,458 | ₩22,933 | +1.79% | 15.8만 |
|---|
| 2026.08.10 | ₩29,679 | ₩30,042 | ₩22,384 | ₩22,545 | -24.04% | 27.8만 |
|---|
| 2026.08.07 | ₩26,058 | ₩29,250 | ₩25,804 | ₩27,104 | +4.01% | 19.2만 |
|---|
| 2026.08.06 | ₩22,665 | ₩26,555 | ₩21,700 | ₩24,328 | +7.34% | 19.7만 |
|---|
| 2026.08.05 | ₩23,604 | ₩26,930 | ₩23,483 | ₩23,577 | -0.11% | 18만 |
|---|
| 2026.08.04 | ₩25,133 | ₩25,871 | ₩23,135 | ₩24,999 | -0.53% | 23.2만 |
|---|
| 2026.08.03 | ₩16,362 | ₩21,378 | ₩15,785 | ₩21,163 | +29.34% | 11.1만 |
|---|
| 2026.07.31 | ₩19,675 | ₩20,747 | ₩16,898 | ₩17,918 | -8.93% | 20.9만 |
|---|
| 2026.07.30 | ₩15,463 | ₩17,032 | ₩15,074 | ₩16,912 | +9.37% | 16.1만 |
|---|
| 2026.07.29 | ₩15,597 | ₩15,597 | ₩12,781 | ₩12,942 | -17.02% | 21만 |
|---|
| 2026.07.28 | ₩16,603 | ₩16,603 | ₩12,781 | ₩15,343 | -7.59% | 23.5만 |
|---|
| 2026.07.27 | ₩21,324 | ₩21,472 | ₩17,770 | ₩18,414 | -13.65% | 10.7만 |
|---|
| 2026.07.24 | ₩24,181 | ₩25,441 | ₩20,868 | ₩21,284 | -11.98% | 12.2만 |
|---|
| 2026.07.23 | ₩26,273 | ₩29,505 | ₩25,213 | ₩25,616 | -2.50% | 16.1만 |
|---|
| 2026.07.22 | ₩24,355 | ₩27,225 | ₩24,355 | ₩25,602 | +5.12% | 5.4만 |
|---|
| 2026.07.21 | ₩24,623 | ₩26,313 | ₩24,073 | ₩25,951 | +5.39% | 11.4만 |
|---|
| 2026.07.20 | ₩21,954 | ₩23,872 | ₩21,847 | ₩21,847 | -0.49% | 15.9만 |
|---|
| 2026.07.17 | ₩17,220 | ₩20,801 | ₩16,000 | ₩20,077 | +16.59% | 18만 |
|---|
| 2026.07.16 | ₩20,104 | ₩20,452 | ₩17,998 | ₩18,682 | -7.07% | 6.4만 |
|---|
| 2026.07.15 | ₩25,401 | ₩25,415 | ₩19,272 | ₩21,633 | -14.84% | 11.9만 |
|---|
| 2026.07.14 | ₩25,468 | ₩26,662 | ₩24,194 | ₩25,294 | -0.68% | 9만 |
|---|
| 2026.07.13 | ₩23,403 | ₩24,838 | ₩22,196 | ₩22,518 | -3.78% | 5.8만 |
|---|
| 2026.07.10 | ₩22,759 | ₩24,798 | ₩22,223 | ₩24,798 | +8.96% | 5.7만 |
|---|
| 2026.07.09 | ₩21,794 | ₩24,664 | ₩21,794 | ₩23,617 | +8.37% | 21.9만 |
|---|
| 2026.07.08 | ₩18,307 | ₩19,983 | ₩18,307 | ₩19,447 | +6.23% | 7.2만 |
|---|
| 2026.07.07 | ₩19,192 | ₩20,828 | ₩18,052 | ₩18,910 | -1.47% | 16.7만 |
|---|
| 2026.07.06 | ₩20,385 | ₩21,592 | ₩20,023 | ₩20,801 | +2.04% | 10.8만 |
|---|
| 2026.07.02 | ₩24,127 | ₩25,187 | ₩19,648 | ₩20,774 | -13.90% | 25.5만 |
|---|
| 2026.07.01 | ₩26,809 | ₩27,507 | ₩24,248 | ₩25,307 | -5.60% | 11.4만 |
|---|
| 2026.06.30 | ₩28,446 | ₩29,907 | ₩27,990 | ₩29,264 | +2.88% | 5.9만 |
|---|
| 2026.06.29 | ₩25,146 | ₩28,861 | ₩22,585 | ₩28,861 | +14.77% | 22.6만 |
|---|
| 2026.06.26 | ₩26,903 | ₩26,984 | ₩23,752 | ₩26,581 | -1.20% | 15.5만 |
|---|
| 2026.06.25 | ₩31,517 | ₩32,174 | ₩26,367 | ₩29,760 | -5.57% | 11.5만 |
|---|
| 2026.06.24 | ₩26,420 | ₩29,827 | ₩25,964 | ₩28,432 | +7.61% | 7.9만 |
|---|
| 2026.06.23 | ₩27,507 | ₩29,384 | ₩26,488 | ₩27,373 | -0.49% | 9만 |
|---|
| 2026.06.22 | ₩29,371 | ₩32,992 | ₩27,842 | ₩32,187 | +9.59% | 15.8만 |
|---|
| 2026.06.18 | ₩31,825 | ₩31,825 | ₩28,003 | ₩29,237 | -8.13% | 13.2만 |
|---|
| 2026.06.17 | ₩30,202 | ₩31,919 | ₩29,706 | ₩30,591 | +1.29% | 5.6만 |
|---|
| 2026.06.16 | ₩37,337 | ₩37,525 | ₩30,377 | ₩31,182 | -16.49% | 12.2만 |
|---|
| 2026.06.15 | ₩38,477 | ₩40,502 | ₩35,138 | ₩37,284 | -3.10% | 11.3만 |
|---|
| 2026.06.12 | ₩32,523 | ₩35,782 | ₩31,007 | ₩34,709 | +6.72% | 12.8만 |
|---|
| 2026.06.11 | ₩30,337 | ₩32,617 | ₩29,331 | ₩32,576 | +7.38% | 15.3만 |
|---|
| 2026.06.10 | ₩28,486 | ₩32,040 | ₩28,486 | ₩30,042 | +5.46% | 19.7만 |
|---|
| 2026.06.09 | ₩33,529 | ₩34,722 | ₩24,811 | ₩27,708 | -17.36% | 7.7만 |
|---|
| 2026.06.08 | ₩32,590 | ₩34,601 | ₩30,270 | ₩33,354 | +2.35% | 4.8만 |
|---|
| 2026.06.05 | ₩34,870 | ₩39,711 | ₩30,390 | ₩31,034 | -11.00% | 11.1만 |
|---|
| 2026.06.04 | ₩34,829 | ₩38,477 | ₩31,530 | ₩37,887 | +8.78% | 5.3만 |
|---|
| 2026.06.03 | ₩45,465 | ₩45,559 | ₩37,150 | ₩37,445 | -17.64% | 12.6만 |
|---|
| 2026.06.02 | ₩38,625 | ₩45,733 | ₩38,625 | ₩45,183 | +16.98% | 12.6만 |
|---|
| 2026.06.01 | ₩30,256 | ₩37,297 | ₩28,580 | ₩35,473 | +17.24% | 20.6만 |
|---|
| 2026.05.29 | ₩33,059 | ₩33,059 | ₩28,767 | ₩31,879 | -3.57% | 6.4만 |
|---|
| 2026.05.28 | ₩38,222 | ₩38,920 | ₩32,053 | ₩32,456 | -15.09% | 10.4만 |
|---|
| 2026.05.27 | ₩36,144 | ₩36,559 | ₩32,268 | ₩35,755 | -1.08% | 10.1만 |
|---|
| 2026.05.26 | ₩40,248 | ₩40,248 | ₩35,715 | ₩36,412 | -9.53% | 20.8만 |
|---|
| 2026.05.22 | ₩40,181 | ₩40,945 | ₩38,786 | ₩39,403 | -1.94% | 1.8만 |
|---|
| 2026.05.21 | ₩34,829 | ₩42,005 | ₩34,829 | ₩40,985 | +17.67% | 6.4천 |
|---|