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 | ₩36,721 | ₩38,410 | ₩34,389 | ₩36,011 | -1.93% | 5.1만 |
| 2026.10.08 | ₩34,027 | ₩35,609 | ₩31,266 | ₩32,553 | -4.33% | 6.1만 |
| 2026.10.07 | ₩35,488 | ₩37,123 | ₩34,858 | ₩36,775 | +3.63% | 3.5만 |
| 2026.10.06 | ₩35,649 | ₩38,356 | ₩35,354 | ₩38,235 | +7.26% | 4.5만 |
| 2026.10.05 | ₩35,716 | ₩37,525 | ₩34,617 | ₩35,649 | -0.19% | 5.1만 |
| 2026.10.02 | ₩33,384 | ₩35,475 | ₩32,164 | ₩35,059 | +5.02% | 5.2만 |
| 2026.10.01 | ₩29,122 | ₩34,523 | ₩28,707 | ₩32,767 | +12.52% | 19.8만 |
| 2026.09.30 | ₩29,069 | ₩29,752 | ₩26,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,559 |
| -1.75% |
| 3.6만 |
| 2026.09.29 | ₩26,938 | ₩29,886 | ₩26,696 | ₩28,492 | +5.77% | 5.7만 |
|---|
| 2026.09.28 | ₩27,313 | ₩27,313 | ₩23,480 | ₩25,664 | -6.04% | 7.4만 |
|---|
| 2026.09.25 | ₩26,509 | ₩27,956 | ₩25,396 | ₩26,844 | +1.26% | 3.4만 |
|---|
| 2026.09.24 | ₩25,745 | ₩26,991 | ₩25,195 | ₩26,093 | +1.35% | 3.2만 |
|---|
| 2026.09.23 | ₩26,964 | ₩27,822 | ₩26,080 | ₩26,603 | -1.34% | 3.8만 |
|---|
| 2026.09.22 | ₩26,589 | ₩30,288 | ₩26,335 | ₩27,112 | +1.97% | 9.1만 |
|---|
| 2026.09.21 | ₩27,956 | ₩29,109 | ₩27,313 | ₩27,541 | -1.49% | 8.1만 |
|---|
| 2026.09.18 | ₩25,731 | ₩27,206 | ₩24,539 | ₩26,294 | +2.19% | 11.1만 |
|---|
| 2026.09.17 | ₩26,656 | ₩27,085 | ₩24,016 | ₩24,338 | -8.70% | 14.2만 |
|---|
| 2026.09.16 | ₩22,542 | ₩26,536 | ₩22,542 | ₩25,758 | +14.27% | 13.7만 |
|---|
| 2026.09.15 | ₩21,966 | ₩22,381 | ₩21,443 | ₩21,644 | -1.46% | 5.7만 |
|---|
| 2026.09.14 | ₩22,823 | ₩23,721 | ₩21,322 | ₩21,443 | -6.05% | 13.7만 |
|---|
| 2026.09.11 | ₩28,050 | ₩29,404 | ₩26,268 | ₩26,804 | -4.44% | 4.2만 |
|---|
| 2026.09.10 | ₩28,814 | ₩30,623 | ₩27,192 | ₩27,286 | -5.30% | 3.6만 |
|---|
| 2026.09.09 | ₩29,886 | ₩32,834 | ₩29,886 | ₩30,502 | +2.06% | 7.7만 |
|---|
| 2026.09.08 | ₩25,463 | ₩31,092 | ₩25,035 | ₩29,886 | +17.37% | 17.7만 |
|---|
| 2026.09.04 | ₩23,507 | ₩24,726 | ₩22,622 | ₩24,565 | +4.50% | 9.3만 |
|---|
| 2026.09.03 | ₩23,681 | ₩23,869 | ₩21,228 | ₩22,783 | -3.79% | 8만 |
|---|
| 2026.09.02 | ₩23,453 | ₩24,740 | ₩23,038 | ₩24,083 | +2.69% | 5.2만 |
|---|
| 2026.09.01 | ₩25,691 | ₩25,691 | ₩23,172 | ₩23,962 | -6.73% | 8.4만 |
|---|
| 2026.08.31 | ₩25,772 | ₩26,683 | ₩25,195 | ₩26,616 | +3.28% | 2.2만 |
|---|
| 2026.08.28 | ₩27,340 | ₩28,104 | ₩25,477 | ₩25,477 | -6.81% | 5.9만 |
|---|
| 2026.08.27 | ₩29,564 | ₩30,020 | ₩27,206 | ₩29,350 | -0.73% | 7.7만 |
|---|
| 2026.08.26 | ₩24,847 | ₩28,680 | ₩24,847 | ₩28,305 | +13.92% | 11.4만 |
|---|
| 2026.08.25 | ₩23,440 | ₩25,182 | ₩22,984 | ₩25,182 | +7.43% | 15.2만 |
|---|
| 2026.08.24 | ₩21,671 | ₩23,038 | ₩19,768 | ₩22,247 | +2.66% | 20.7만 |
|---|
| 2026.08.21 | ₩26,107 | ₩27,541 | ₩23,909 | ₩24,458 | -6.31% | 16.2만 |
|---|
| 2026.08.20 | ₩22,676 | ₩25,195 | ₩21,738 | ₩25,195 | +11.11% | 12.8만 |
|---|
| 2026.08.19 | ₩26,134 | ₩26,134 | ₩22,006 | ₩22,394 | -14.31% | 17.1만 |
|---|
| 2026.08.18 | ₩27,112 | ₩29,042 | ₩24,364 | ₩25,021 | -7.71% | 15만 |
|---|
| 2026.08.17 | ₩29,698 | ₩32,821 | ₩28,693 | ₩31,106 | +4.74% | 9.2만 |
|---|
| 2026.08.14 | ₩26,616 | ₩30,275 | ₩26,160 | ₩28,519 | +7.15% | 13.7만 |
|---|
| 2026.08.13 | ₩28,881 | ₩29,779 | ₩25,584 | ₩25,812 | -10.63% | 13.5만 |
|---|
| 2026.08.12 | ₩27,366 | ₩31,025 | ₩23,828 | ₩29,256 | +6.90% | 27.7만 |
|---|
| 2026.08.11 | ₩22,515 | ₩23,051 | ₩21,443 | ₩22,917 | +1.79% | 15.8만 |
|---|
| 2026.08.10 | ₩29,658 | ₩30,020 | ₩22,368 | ₩22,528 | -24.04% | 27.8만 |
|---|
| 2026.08.07 | ₩26,040 | ₩29,229 | ₩25,785 | ₩27,085 | +4.01% | 19.2만 |
|---|
| 2026.08.06 | ₩22,649 | ₩26,536 | ₩21,684 | ₩24,311 | +7.34% | 19.7만 |
|---|
| 2026.08.05 | ₩23,587 | ₩26,911 | ₩23,467 | ₩23,560 | -0.11% | 18만 |
|---|
| 2026.08.04 | ₩25,115 | ₩25,852 | ₩23,118 | ₩24,981 | -0.53% | 23.2만 |
|---|
| 2026.08.03 | ₩16,350 | ₩21,362 | ₩15,774 | ₩21,148 | +29.34% | 11.1만 |
|---|
| 2026.07.31 | ₩19,660 | ₩20,733 | ₩16,886 | ₩17,905 | -8.93% | 20.9만 |
|---|
| 2026.07.30 | ₩15,452 | ₩17,020 | ₩15,064 | ₩16,900 | +9.37% | 16.1만 |
|---|
| 2026.07.29 | ₩15,586 | ₩15,586 | ₩12,772 | ₩12,933 | -17.02% | 21만 |
|---|
| 2026.07.28 | ₩16,591 | ₩16,591 | ₩12,772 | ₩15,332 | -7.59% | 23.5만 |
|---|
| 2026.07.27 | ₩21,309 | ₩21,456 | ₩17,757 | ₩18,401 | -13.65% | 10.7만 |
|---|
| 2026.07.24 | ₩24,163 | ₩25,423 | ₩20,853 | ₩21,269 | -11.98% | 12.2만 |
|---|
| 2026.07.23 | ₩26,254 | ₩29,484 | ₩25,195 | ₩25,597 | -2.50% | 16.1만 |
|---|
| 2026.07.22 | ₩24,338 | ₩27,206 | ₩24,338 | ₩25,584 | +5.12% | 5.4만 |
|---|
| 2026.07.21 | ₩24,606 | ₩26,294 | ₩24,056 | ₩25,932 | +5.39% | 11.4만 |
|---|
| 2026.07.20 | ₩21,939 | ₩23,855 | ₩21,832 | ₩21,832 | -0.49% | 15.9만 |
|---|
| 2026.07.17 | ₩17,208 | ₩20,786 | ₩15,988 | ₩20,062 | +16.59% | 18만 |
|---|
| 2026.07.16 | ₩20,089 | ₩20,438 | ₩17,985 | ₩18,669 | -7.07% | 6.4만 |
|---|
| 2026.07.15 | ₩25,383 | ₩25,396 | ₩19,258 | ₩21,617 | -14.84% | 11.9만 |
|---|
| 2026.07.14 | ₩25,450 | ₩26,643 | ₩24,177 | ₩25,276 | -0.68% | 9만 |
|---|
| 2026.07.13 | ₩23,386 | ₩24,820 | ₩22,180 | ₩22,502 | -3.78% | 5.8만 |
|---|
| 2026.07.10 | ₩22,743 | ₩24,780 | ₩22,207 | ₩24,780 | +8.96% | 5.7만 |
|---|
| 2026.07.09 | ₩21,778 | ₩24,646 | ₩21,778 | ₩23,601 | +8.37% | 21.9만 |
|---|
| 2026.07.08 | ₩18,293 | ₩19,969 | ₩18,293 | ₩19,433 | +6.23% | 7.2만 |
|---|
| 2026.07.07 | ₩19,178 | ₩20,813 | ₩18,039 | ₩18,897 | -1.47% | 16.7만 |
|---|
| 2026.07.06 | ₩20,371 | ₩21,577 | ₩20,009 | ₩20,786 | +2.04% | 10.8만 |
|---|
| 2026.07.02 | ₩24,110 | ₩25,169 | ₩19,634 | ₩20,759 | -13.90% | 25.5만 |
|---|
| 2026.07.01 | ₩26,790 | ₩27,487 | ₩24,230 | ₩25,289 | -5.60% | 11.4만 |
|---|
| 2026.06.30 | ₩28,425 | ₩29,886 | ₩27,970 | ₩29,243 | +2.88% | 5.9만 |
|---|
| 2026.06.29 | ₩25,128 | ₩28,841 | ₩22,569 | ₩28,841 | +14.77% | 22.6만 |
|---|
| 2026.06.26 | ₩26,884 | ₩26,964 | ₩23,735 | ₩26,562 | -1.20% | 15.5만 |
|---|
| 2026.06.25 | ₩31,494 | ₩32,151 | ₩26,348 | ₩29,739 | -5.57% | 11.5만 |
|---|
| 2026.06.24 | ₩26,402 | ₩29,806 | ₩25,946 | ₩28,412 | +7.61% | 7.9만 |
|---|
| 2026.06.23 | ₩27,487 | ₩29,363 | ₩26,469 | ₩27,353 | -0.49% | 9만 |
|---|
| 2026.06.22 | ₩29,350 | ₩32,968 | ₩27,822 | ₩32,164 | +9.59% | 15.8만 |
|---|
| 2026.06.18 | ₩31,802 | ₩31,802 | ₩27,983 | ₩29,216 | -8.13% | 13.2만 |
|---|
| 2026.06.17 | ₩30,181 | ₩31,896 | ₩29,685 | ₩30,570 | +1.29% | 5.6만 |
|---|
| 2026.06.16 | ₩37,311 | ₩37,498 | ₩30,355 | ₩31,159 | -16.49% | 12.2만 |
|---|
| 2026.06.15 | ₩38,450 | ₩40,473 | ₩35,113 | ₩37,257 | -3.10% | 11.3만 |
|---|
| 2026.06.12 | ₩32,499 | ₩35,756 | ₩30,985 | ₩34,684 | +6.72% | 12.8만 |
|---|
| 2026.06.11 | ₩30,315 | ₩32,593 | ₩29,310 | ₩32,553 | +7.38% | 15.3만 |
|---|
| 2026.06.10 | ₩28,465 | ₩32,017 | ₩28,465 | ₩30,020 | +5.46% | 19.7만 |
|---|
| 2026.06.09 | ₩33,505 | ₩34,697 | ₩24,793 | ₩27,688 | -17.36% | 7.7만 |
|---|
| 2026.06.08 | ₩32,566 | ₩34,577 | ₩30,248 | ₩33,330 | +2.35% | 4.8만 |
|---|
| 2026.06.05 | ₩34,845 | ₩39,683 | ₩30,368 | ₩31,012 | -11.00% | 11.1만 |
|---|
| 2026.06.04 | ₩34,804 | ₩38,450 | ₩31,508 | ₩37,860 | +8.78% | 5.3만 |
|---|
| 2026.06.03 | ₩45,432 | ₩45,526 | ₩37,123 | ₩37,418 | -17.64% | 12.6만 |
|---|
| 2026.06.02 | ₩38,597 | ₩45,700 | ₩38,597 | ₩45,151 | +16.98% | 12.6만 |
|---|
| 2026.06.01 | ₩30,234 | ₩37,270 | ₩28,559 | ₩35,448 | +17.24% | 20.6만 |
|---|
| 2026.05.29 | ₩33,035 | ₩33,035 | ₩28,747 | ₩31,856 | -3.57% | 6.4만 |
|---|
| 2026.05.28 | ₩38,195 | ₩38,892 | ₩32,030 | ₩32,432 | -15.09% | 10.4만 |
|---|
| 2026.05.27 | ₩36,118 | ₩36,533 | ₩32,245 | ₩35,729 | -1.08% | 10.1만 |
|---|
| 2026.05.26 | ₩40,219 | ₩40,219 | ₩35,689 | ₩36,386 | -9.53% | 20.8만 |
|---|
| 2026.05.22 | ₩40,152 | ₩40,916 | ₩38,758 | ₩39,374 | -1.94% | 1.8만 |
|---|
| 2026.05.21 | ₩34,804 | ₩41,974 | ₩34,804 | ₩40,956 | +17.67% | 6.4천 |
|---|